Mingfa Group (International) Company Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00846	2009-11-13			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
2026-01-12	0	0.120	0.110	0.135	0.110	0.120	103,000	12,146	0.1179	0.120	0.110	0.135	0.110	0.120	103,000	0.1179	2.56%
2026-01-09	0	0.117	0.103	0.117	0.118	0.118	205,000	24,190	0.1180	0.117	0.103	0.117	0.118	0.118	205,000	0.1180	3.54%
2026-01-08	0	0.113	0.103	0.113	0.113	0.113	220,000	24,860	0.1130	0.113	0.103	0.113	0.113	0.113	220,000	0.1130	0.00%
2026-01-07	0	0.113	0.104	0.113	-	-	1,000	113	0.1130	0.113	0.104	0.113	-	-	1,000	0.1130	0.00%
2026-01-06	0	0.113	0.104	0.113	0.112	0.113	64,000	7,221	0.1128	0.113	0.104	0.113	0.112	0.113	64,000	0.1128	8.65%
2026-01-05	0	0.104	0.104	0.108	0.104	0.111	192,000	20,466	0.1066	0.104	0.104	0.108	0.104	0.111	192,000	0.1066	-4.59%
2026-01-02	0	0.109	0.104	0.113	0.103	0.109	54,000	5,625	0.1042	0.109	0.104	0.113	0.103	0.109	54,000	0.1042	-2.68%
2025-12-31	0	0.112	0.104	0.112	-	-	0	0	-	0.112	0.104	0.112	-	-	0	-	-0.88%
2025-12-30	0	0.113	0.105	0.113	-	-	0	0	-	0.113	0.105	0.113	-	-	0	-	0.00%
2025-12-29	0	0.113	0.103	0.113	0.114	0.115	51,000	5,820	0.1141	0.113	0.103	0.113	0.114	0.115	51,000	0.1141	-1.74%
2025-12-24	0	0.115	0.104	0.115	0.108	0.115	36,000	3,937	0.1094	0.115	0.104	0.115	0.108	0.115	36,000	0.1094	6.48%
2025-12-23	0	0.108	0.103	0.114	0.103	0.108	307,000	32,123	0.1046	0.108	0.103	0.114	0.103	0.108	307,000	0.1046	-5.26%
2025-12-22	0	0.114	0.101	0.114	0.114	0.114	1,000	114	0.1140	0.114	0.101	0.114	0.114	0.114	1,000	0.1140	8.57%
2025-12-19	0	0.105	0.104	0.113	0.105	0.114	310,000	34,378	0.1109	0.105	0.104	0.113	0.105	0.114	310,000	0.1109	-6.25%
2025-12-18	0	0.112	0.105	0.112	0.103	0.114	230,000	25,798	0.1122	0.112	0.105	0.112	0.103	0.114	230,000	0.1122	-1.75%
2025-12-17	0	0.114	0.101	0.114	0.108	0.115	60,000	6,530	0.1088	0.114	0.101	0.114	0.108	0.115	60,000	0.1088	6.54%
2025-12-16	0	0.107	0.100	0.107	0.100	0.108	101,000	10,414	0.1031	0.107	0.100	0.107	0.100	0.108	101,000	0.1031	1.90%
2025-12-15	0	0.105	0.104	0.120	0.105	0.105	26,000	2,730	0.1050	0.105	0.104	0.120	0.105	0.105	26,000	0.1050	0.00%
2025-12-12	0	0.105	0.105	0.114	0.105	0.115	200,000	22,000	0.1100	0.105	0.105	0.114	0.105	0.115	200,000	0.1100	0.96%
2025-12-11	0	0.104	0.104	0.120	0.104	0.111	431,000	45,908	0.1065	0.104	0.104	0.120	0.104	0.111	431,000	0.1065	-6.31%
2025-12-10	0	0.111	0.104	0.114	0.115	0.115	51,000	5,865	0.1150	0.111	0.104	0.114	0.115	0.115	51,000	0.1150	6.73%
2025-12-09	0	0.104	0.104	0.120	0.104	0.104	151,000	15,704	0.1040	0.104	0.104	0.120	0.104	0.104	151,000	0.1040	-7.96%
2025-12-08	0	0.113	0.105	0.115	0.115	0.115	51,000	5,865	0.1150	0.113	0.105	0.115	0.115	0.115	51,000	0.1150	4.63%
2025-12-05	0	0.108	0.108	0.120	0.105	0.116	155,000	17,435	0.1125	0.108	0.108	0.120	0.105	0.116	155,000	0.1125	0.00%
2025-12-04	0	0.108	0.108	0.120	0.108	0.115	151,000	16,665	0.1104	0.108	0.108	0.120	0.108	0.115	151,000	0.1104	-10.00%
2025-12-03	0	0.120	0.109	0.120	0.106	0.120	253,000	27,388	0.1083	0.120	0.109	0.120	0.106	0.120	253,000	0.1083	0.00%
2025-12-02	0	0.120	0.108	0.120	0.103	0.120	465,000	52,032	0.1119	0.120	0.108	0.120	0.103	0.120	465,000	0.1119	8.11%
2025-12-01	0	0.111	0.104	0.114	0.104	0.111	271,000	28,324	0.1045	0.111	0.104	0.114	0.104	0.111	271,000	0.1045	-2.63%
2025-11-28	0	0.114	0.106	0.114	0.118	0.118	1,000	118	0.1180	0.114	0.106	0.114	0.118	0.118	1,000	0.1180	2.70%
2025-11-27	0	0.111	0.105	0.115	0.101	0.120	728,000	77,948	0.1071	0.111	0.105	0.115	0.101	0.120	728,000	0.1071	5.71%
2025-11-26	0	0.105	0.105	0.114	0.105	0.114	254,000	28,718	0.1131	0.105	0.105	0.114	0.105	0.114	254,000	0.1131	1.94%
2025-11-25	0	0.103	0.103	0.111	0.100	0.118	10,000	1,148	0.1148	0.103	0.103	0.111	0.100	0.118	10,000	0.1148	-4.63%
2025-11-24	0	0.108	0.100	0.115	-	-	0	0	-	0.108	0.100	0.115	-	-	0	-	0.00%
2025-11-21	0	0.108	0.100	0.119	0.106	0.108	258,000	27,809	0.1078	0.108	0.100	0.119	0.106	0.108	258,000	0.1078	-1.82%
2025-11-20	0	0.110	0.100	0.111	0.110	0.110	10,000	1,100	0.1100	0.110	0.100	0.111	0.110	0.110	10,000	0.1100	14.58%
2025-11-19	0	0.096	0.096	0.110	0.096	0.111	92,000	9,003	0.0979	0.096	0.096	0.110	0.096	0.111	92,000	0.0979	-12.73%
2025-11-18	0	0.110	0.092	0.112	0.096	0.111	242,000	26,368	0.1090	0.110	0.092	0.112	0.096	0.111	242,000	0.1090	3.77%
2025-11-17	0	0.106	0.098	0.106	-	-	0	0	-	0.106	0.098	0.106	-	-	0	-	-2.75%
2025-11-14	0	0.109	0.099	0.109	-	-	0	0	-	0.109	0.099	0.109	-	-	0	-	-3.54%
2025-11-13	0	0.113	0.101	0.113	0.102	0.114	53,000	5,430	0.1025	0.113	0.101	0.113	0.102	0.114	53,000	0.1025	10.78%
2025-11-12	0	0.102	0.102	0.114	0.098	0.104	370,000	37,946	0.1026	0.102	0.102	0.114	0.098	0.104	370,000	0.1026	-5.56%
2025-11-11	0	0.108	0.100	0.114	0.100	0.129	178,000	18,235	0.1024	0.108	0.100	0.114	0.100	0.129	178,000	0.1024	-2.70%
2025-11-10	0	0.111	0.101	0.111	0.101	0.117	239,000	25,022	0.1047	0.111	0.101	0.111	0.101	0.117	239,000	0.1047	-5.93%
2025-11-07	0	0.118	0.103	0.118	0.103	0.120	115,000	11,967	0.1041	0.118	0.103	0.118	0.103	0.120	115,000	0.1041	12.38%
2025-11-06	0	0.105	0.104	0.105	0.105	0.105	14,000	1,470	0.1050	0.105	0.104	0.105	0.105	0.105	14,000	0.1050	0.00%
2025-11-05	0	0.105	0.104	0.120	0.104	0.115	313,000	35,169	0.1124	0.105	0.104	0.120	0.104	0.115	313,000	0.1124	-13.93%
2025-11-04	0	0.122	0.116	0.122	0.123	0.123	2,000	246	0.1230	0.122	0.116	0.122	0.123	0.123	2,000	0.1230	7.02%
2025-11-03	0	0.114	0.114	0.120	0.114	0.115	26,000	2,975	0.1144	0.114	0.114	0.120	0.114	0.115	26,000	0.1144	-5.79%
2025-10-31	0	0.121	0.118	0.150	0.120	0.130	264,000	33,745	0.1278	0.121	0.118	0.150	0.120	0.130	264,000	0.1278	-9.70%
2025-10-30	0	0.134	0.122	0.128	0.120	0.134	678,000	83,143	0.1226	0.134	0.122	0.128	0.120	0.134	678,000	0.1226	-1.47%
2025-10-28	0	0.136	0.136	0.180	0.131	0.160	50,000	6,618	0.1324	0.136	0.136	0.180	0.131	0.160	50,000	0.1324	-15.00%
2025-10-27	0	0.160	0.152	0.160	0.151	0.160	531,000	84,951	0.1600	0.160	0.152	0.160	0.151	0.160	531,000	0.1600	0.00%
2025-10-24	0	0.160	0.136	0.179	0.136	0.160	808,000	113,286	0.1402	0.160	0.136	0.179	0.136	0.160	808,000	0.1402	17.65%
2025-10-23	0	0.136	0.115	0.136	-	-	0	0	-	0.136	0.115	0.136	-	-	0	-	-1.45%
2025-10-22	0	0.138	0.115	-	-	-	0	0	-	0.138	0.115	-	-	-	0	-	0.00%
2025-10-21	0	0.138	-	0.138	-	-	0	0	-	0.138	-	0.138	-	-	0	-	0.00%
2025-10-20	0	0.138	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2025-10-17	0	0.138	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2025-10-16	0	0.138	0.115	0.138	0.138	0.138	34,000	4,692	0.1380	0.138	0.115	0.138	0.138	0.138	34,000	0.1380	0.00%
2025-10-15	0	0.138	-	0.138	-	-	0	0	-	0.138	-	0.138	-	-	0	-	0.00%
2025-10-14	0	0.138	0.127	0.138	0.115	0.138	7,000	828	0.1183	0.138	0.127	0.138	0.115	0.138	7,000	0.1183	-0.72%
2025-10-13	0	0.139	0.115	0.139	-	-	0	0	-	0.139	0.115	0.139	-	-	0	-	0.00%
2025-10-10	0	0.139	0.125	0.167	0.139	0.168	21,000	3,499	0.1666	0.139	0.125	0.167	0.139	0.168	21,000	0.1666	-15.24%
2025-10-09	0	0.164	0.119	0.165	-	-	0	0	-	0.164	0.119	0.165	-	-	0	-	0.00%
2025-10-08	0	0.164	0.100	0.168	-	-	0	0	-	0.164	0.100	0.168	-	-	0	-	0.00%
2025-10-06	0	0.164	0.122	0.168	-	-	0	0	-	0.164	0.122	0.168	-	-	0	-	0.00%
2025-10-03	0	0.164	0.078	0.168	-	-	0	0	-	0.164	0.078	0.168	-	-	0	-	0.00%
2025-10-02	0	0.164	0.102	0.168	-	-	0	0	-	0.164	0.102	0.168	-	-	0	-	0.00%
2025-09-30	0	0.164	0.130	0.164	-	-	0	0	-	0.164	0.130	0.164	-	-	0	-	-0.61%
2025-09-29	0	0.165	0.111	0.165	-	-	0	0	-	0.165	0.111	0.165	-	-	0	-	0.00%
2025-09-26	0	0.165	0.080	0.165	-	-	0	0	-	0.165	0.080	0.165	-	-	0	-	-1.20%
2025-09-25	0	0.167	0.126	0.167	-	-	0	0	-	0.167	0.126	0.167	-	-	0	-	-0.60%
2025-09-24	0	0.168	-	0.168	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2025-09-23	0	0.168	-	0.168	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2025-09-22	0	0.168	-	0.171	-	-	0	0	-	0.168	-	0.171	-	-	0	-	0.00%
2025-09-19	0	0.168	0.120	0.168	0.167	0.168	7,000	1,173	0.1676	0.168	0.120	0.168	0.167	0.168	7,000	0.1676	12.00%
2025-09-18	0	0.150	0.150	-	0.130	0.150	250,000	33,405	0.1336	0.150	0.150	-	0.130	0.150	250,000	0.1336	10.29%
2025-09-17	0	0.136	0.120	0.136	0.109	0.141	76,000	8,579	0.1129	0.136	0.120	0.136	0.109	0.141	76,000	0.1129	13.33%
2025-09-16	0	0.120	0.120	0.143	0.120	0.120	19,000	2,280	0.1200	0.120	0.120	0.143	0.120	0.120	19,000	0.1200	-15.49%
2025-09-15	0	0.142	0.128	0.142	-	-	0	0	-	0.142	0.128	0.142	-	-	0	-	-0.70%
2025-09-12	0	0.143	0.137	0.143	0.132	0.143	22,000	2,926	0.1330	0.143	0.137	0.143	0.132	0.143	22,000	0.1330	8.33%
2025-09-11	0	0.132	0.132	0.146	0.131	0.144	60,000	8,008	0.1335	0.132	0.132	0.146	0.131	0.144	60,000	0.1335	-3.65%
2025-09-10	0	0.137	0.132	0.137	0.128	0.172	716,000	100,314	0.1401	0.137	0.132	0.137	0.128	0.172	716,000	0.1401	23.42%
2025-09-09	0	0.111	0.111	0.126	0.110	0.117	74,000	8,260	0.1116	0.111	0.111	0.126	0.110	0.117	74,000	0.1116	-11.20%
2025-09-08	0	0.125	0.119	0.129	-	-	0	0	-	0.125	0.119	0.129	-	-	0	-	0.00%
2025-09-05	0	0.125	0.125	0.129	0.125	0.125	12,000	1,500	0.1250	0.125	0.125	0.129	0.125	0.125	12,000	0.1250	0.00%
2025-09-04	0	0.125	0.117	0.129	-	-	0	0	-	0.125	0.117	0.129	-	-	0	-	0.00%
2025-09-03	0	0.125	0.125	0.139	0.117	0.128	129,000	15,618	0.1211	0.125	0.125	0.139	0.117	0.128	129,000	0.1211	-3.85%
2025-09-02	0	0.130	0.123	0.130	0.132	0.133	90,000	11,890	0.1321	0.130	0.123	0.130	0.132	0.133	90,000	0.1321	-2.99%
2025-09-01	0	0.134	0.121	0.134	0.120	0.136	700,000	89,290	0.1276	0.134	0.121	0.134	0.120	0.136	700,000	0.1276	3.08%
2025-08-29	0	0.130	0.125	0.130	0.125	0.130	777,000	100,974	0.1300	0.130	0.125	0.130	0.125	0.130	777,000	0.1300	0.00%
2025-08-28	0	0.130	0.125	0.136	-	-	0	0	-	0.130	0.125	0.136	-	-	0	-	0.00%
2025-08-27	0	0.130	0.125	0.137	-	-	0	0	-	0.130	0.125	0.137	-	-	0	-	0.00%
2025-08-26	0	0.130	0.115	0.130	0.108	0.132	1,322,000	171,633	0.1298	0.130	0.115	0.130	0.108	0.132	1,322,000	0.1298	1.56%
2025-08-25	0	0.128	0.120	0.137	0.128	0.128	30,000	3,840	0.1280	0.128	0.120	0.137	0.128	0.128	30,000	0.1280	0.00%
2025-08-22	0	0.128	0.120	0.128	0.128	0.128	325,000	41,568	0.1279	0.128	0.120	0.128	0.128	0.128	325,000	0.1279	6.67%
2025-08-21	0	0.120	0.120	0.128	0.120	0.120	13,000	1,632	0.1255	0.120	0.120	0.128	0.120	0.120	13,000	0.1255	-6.25%
2025-08-20	0	0.128	0.128	-	-	-	0	0	-	0.128	0.128	-	-	-	0	-	0.00%
2025-08-19	0	0.128	0.128	0.132	0.128	0.132	1,278,000	168,684	0.1320	0.128	0.128	0.132	0.128	0.132	1,278,000	0.1320	-4.48%
2025-08-18	0	0.134	0.132	0.136	0.126	0.134	14,000	1,844	0.1317	0.134	0.132	0.136	0.126	0.134	14,000	0.1317	-10.07%
2025-08-15	0	0.149	0.136	0.149	-	-	0	0	-	0.149	0.136	0.149	-	-	0	-	0.00%
2025-08-14	0	0.149	-	0.149	-	-	0	0	-	0.149	-	0.149	-	-	0	-	0.00%
2025-08-13	0	0.149	0.133	0.149	0.131	0.150	35,000	4,684	0.1338	0.149	0.133	0.149	0.131	0.150	35,000	0.1338	3.47%
2025-08-12	0	0.144	-	0.162	-	-	0	0	-	0.144	-	0.162	-	-	0	-	0.00%
2025-08-11	0	0.144	0.144	0.168	0.076	0.147	297,000	34,835	0.1173	0.144	0.144	0.168	0.076	0.147	297,000	0.1173	-12.73%
2025-08-08	0	0.165	0.055	0.165	-	-	0	0	-	0.165	0.055	0.165	-	-	0	-	-2.94%
2025-08-07	0	0.170	0.071	0.175	-	-	0	0	-	0.170	0.071	0.175	-	-	0	-	0.00%
2025-08-06	0	0.170	0.082	0.174	-	-	0	0	-	0.170	0.082	0.174	-	-	0	-	0.00%
2025-08-05	0	0.170	-	0.171	0.170	0.170	6,000	1,020	0.1700	0.170	-	0.171	0.170	0.170	6,000	0.1700	6.25%
2025-08-04	0	0.160	-	0.160	0.170	0.170	2,000	340	0.1700	0.160	-	0.160	0.170	0.170	2,000	0.1700	0.63%
2025-08-01	0	0.159	-	0.159	-	-	0	0	-	0.159	-	0.159	-	-	0	-	0.00%
2025-07-31	0	0.159	0.074	0.159	0.161	0.161	6,000	966	0.1610	0.159	0.074	0.159	0.161	0.161	6,000	0.1610	-0.63%
2025-07-30	0	0.160	0.160	0.180	0.160	0.161	55,000	8,804	0.1601	0.160	0.160	0.180	0.160	0.161	55,000	0.1601	3.23%
2025-07-29	0	0.155	0.150	0.155	0.155	0.161	122,000	19,636	0.1610	0.155	0.150	0.155	0.155	0.161	122,000	0.1610	-13.41%
2025-07-28	0	0.179	0.153	0.179	-	-	0	0	-	0.179	0.153	0.179	-	-	0	-	-0.56%
2025-07-25	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2025-07-24	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2025-07-23	0	0.180	-	0.180	0.186	0.186	2,000	372	0.1860	0.180	-	0.180	0.186	0.186	2,000	0.1860	4.05%
2025-07-22	0	0.173	-	0.173	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
2025-07-21	0	0.173	-	0.173	0.176	0.176	2,000	352	0.1760	0.173	-	0.173	0.176	0.176	2,000	0.1760	1.76%
2025-07-18	0	0.170	0.101	0.170	0.176	0.176	63,000	10,728	0.1703	0.170	0.101	0.170	0.176	0.176	63,000	0.1703	1.19%
2025-07-17	0	0.168	0.061	0.168	0.170	0.170	2,000	340	0.1700	0.168	0.061	0.168	0.170	0.170	2,000	0.1700	1.82%
2025-07-16	0	0.165	-	0.168	-	-	0	0	-	0.165	-	0.168	-	-	0	-	0.00%
2025-07-15	0	0.165	0.057	0.165	0.165	0.176	3,000	517	0.1723	0.165	0.057	0.165	0.165	0.176	3,000	0.1723	3.13%
2025-07-14	0	0.160	0.081	0.168	0.152	0.171	149,000	24,035	0.1613	0.160	0.081	0.168	0.152	0.171	149,000	0.1613	15.11%
2025-07-11	0	0.139	0.057	0.140	0.139	0.140	11,000	1,535	0.1395	0.139	0.057	0.140	0.139	0.140	11,000	0.1395	6.92%
2025-07-10	0	0.130	0.130	0.140	0.120	0.130	231,000	28,326	0.1226	0.130	0.130	0.140	0.120	0.130	231,000	0.1226	8.33%
2025-07-09	0	0.120	0.111	0.162	0.093	0.180	129,000	21,584	0.1673	0.120	0.111	0.162	0.093	0.180	129,000	0.1673	10.09%
2025-07-08	0	0.109	0.093	-	-	-	0	0	-	0.109	0.093	-	-	-	0	-	0.00%
2025-07-07	0	0.109	0.109	0.123	0.091	0.091	11,000	1,001	0.0910	0.109	0.109	0.123	0.091	0.091	11,000	0.0910	0.00%
2025-07-04	0	0.109	0.089	0.109	0.109	0.110	87,000	9,522	0.1094	0.109	0.089	0.109	0.109	0.110	87,000	0.1094	0.00%
2025-07-03	0	0.109	-	0.109	-	-	0	0	-	0.109	-	0.109	-	-	0	-	-0.91%
2025-07-02	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2025-06-30	0	0.110	0.068	0.110	0.110	0.110	30,000	3,300	0.1100	0.110	0.068	0.110	0.110	0.110	30,000	0.1100	-3.51%
2025-06-27	0	0.114	0.087	0.114	0.108	0.115	100,000	11,313	0.1131	0.114	0.087	0.114	0.108	0.115	100,000	0.1131	4.59%
2025-06-26	0	0.109	-	0.114	-	-	0	0	-	0.109	-	0.114	-	-	0	-	0.00%
2025-06-25	0	0.109	0.080	-	0.075	0.109	137,000	10,529	0.0769	0.109	0.080	-	0.075	0.109	137,000	0.0769	21.11%
2025-06-24	0	0.090	0.080	0.090	-	-	10,000	850	0.0850	0.090	0.080	0.090	-	-	10,000	0.0850	0.00%
2025-06-23	0	0.090	0.080	0.100	-	-	0	0	-	0.090	0.080	0.100	-	-	0	-	0.00%
2025-06-20	0	0.090	0.076	0.090	0.090	0.092	100,000	9,130	0.0913	0.090	0.076	0.090	0.090	0.092	100,000	0.0913	0.00%
2025-06-19	0	0.090	0.078	0.090	0.094	0.094	40,000	3,760	0.0940	0.090	0.078	0.090	0.094	0.094	40,000	0.0940	0.00%
2025-06-18	0	0.090	0.080	0.090	-	-	0	0	-	0.090	0.080	0.090	-	-	0	-	-4.26%
2025-06-17	0	0.094	0.079	0.094	0.099	0.099	3,000	297	0.0990	0.094	0.079	0.094	0.099	0.099	3,000	0.0990	-1.05%
2025-06-16	0	0.095	0.090	0.095	0.075	0.099	17,000	1,539	0.0905	0.095	0.090	0.095	0.075	0.099	17,000	0.0905	11.76%
2025-06-13	0	0.085	0.085	0.089	0.082	0.090	186,000	16,500	0.0887	0.085	0.085	0.089	0.082	0.090	186,000	0.0887	-7.61%
2025-06-12	0	0.092	0.092	0.093	0.091	0.091	178,000	16,198	0.0910	0.092	0.092	0.093	0.091	0.091	178,000	0.0910	-8.00%
2025-06-11	0	0.100	0.092	0.100	0.100	0.103	41,000	4,190	0.1022	0.100	0.092	0.100	0.100	0.103	41,000	0.1022	-4.76%
2025-06-10	0	0.105	0.090	0.106	-	-	0	0	-	0.105	0.090	0.106	-	-	0	-	0.00%
2025-06-09	0	0.105	0.090	0.105	-	-	0	0	-	0.105	0.090	0.105	-	-	0	-	0.00%
2025-06-06	0	0.105	0.090	0.108	-	-	0	0	-	0.105	0.090	0.108	-	-	0	-	0.00%
2025-06-05	0	0.105	0.090	0.105	0.105	0.105	2,000	210	0.1050	0.105	0.090	0.105	0.105	0.105	2,000	0.1050	1.94%
2025-06-04	0	0.103	0.090	0.105	-	-	0	0	-	0.103	0.090	0.105	-	-	0	-	0.00%
2025-06-03	0	0.103	0.092	0.103	0.103	0.103	4,000	412	0.1030	0.103	0.092	0.103	0.103	0.103	4,000	0.1030	8.42%
2025-06-02	0	0.095	0.087	0.096	0.087	0.096	22,000	2,004	0.0911	0.095	0.087	0.096	0.087	0.096	22,000	0.0911	-1.04%
2025-05-30	0	0.096	0.096	0.099	0.096	0.100	57,000	5,690	0.0998	0.096	0.096	0.099	0.096	0.100	57,000	0.0998	-1.03%
2025-05-29	0	0.097	0.096	0.103	-	-	0	0	-	0.097	0.096	0.103	-	-	0	-	0.00%
2025-05-28	0	0.097	0.096	0.098	0.097	0.100	374,000	37,346	0.0999	0.097	0.096	0.098	0.097	0.100	374,000	0.0999	0.00%
2025-05-27	0	0.097	0.097	0.108	0.097	0.097	2,000	194	0.0970	0.097	0.097	0.108	0.097	0.097	2,000	0.0970	0.00%
2025-05-26	0	0.097	0.097	0.103	0.096	0.097	30,000	2,900	0.0967	0.097	0.097	0.103	0.096	0.097	30,000	0.0967	-2.02%
2025-05-23	0	0.099	0.099	0.110	0.098	0.099	14,000	1,382	0.0987	0.099	0.099	0.110	0.098	0.099	14,000	0.0987	-5.71%
2025-05-22	0	0.105	0.097	0.105	-	-	0	0	-	0.105	0.097	0.105	-	-	0	-	-10.26%
2025-05-21	0	0.117	0.096	0.117	-	-	0	0	-	0.117	0.096	0.117	-	-	0	-	-2.50%
2025-05-20	0	0.120	0.036	0.120	-	-	0	0	-	0.120	0.036	0.120	-	-	0	-	-1.64%
2025-05-19	0	0.122	0.041	0.122	-	-	0	0	-	0.122	0.041	0.122	-	-	0	-	-0.81%
2025-05-16	0	0.123	0.099	0.124	-	-	0	0	-	0.123	0.099	0.124	-	-	0	-	0.00%
2025-05-15	0	0.123	0.066	0.123	-	-	0	0	-	0.123	0.066	0.123	-	-	0	-	0.00%
2025-05-14	0	0.123	0.046	0.123	0.124	0.124	3,000	372	0.1240	0.123	0.046	0.123	0.124	0.124	3,000	0.1240	1.65%
2025-05-13	0	0.121	0.099	0.121	-	-	0	0	-	0.121	0.099	0.121	-	-	0	-	0.00%
2025-05-12	0	0.121	0.102	0.126	0.121	0.121	5,000	605	0.1210	0.121	0.102	0.126	0.121	0.121	5,000	0.1210	1.68%
2025-05-09	0	0.119	0.099	0.119	0.120	0.120	2,000	240	0.1200	0.119	0.099	0.119	0.120	0.120	2,000	0.1200	0.85%
2025-05-08	0	0.118	0.098	0.118	0.118	0.118	2,000	236	0.1180	0.118	0.098	0.118	0.118	0.118	2,000	0.1180	7.27%
2025-05-07	0	0.110	0.093	0.117	0.110	0.116	14,000	1,564	0.1117	0.110	0.093	0.117	0.110	0.116	14,000	0.1117	0.00%
2025-05-06	0	0.110	0.096	0.118	-	-	0	0	-	0.110	0.096	0.118	-	-	0	-	0.00%
2025-05-02	0	0.110	0.095	0.110	-	-	0	0	-	0.110	0.095	0.110	-	-	0	-	0.00%
2025-04-30	0	0.110	0.109	0.117	0.110	0.110	39,000	4,290	0.1100	0.110	0.109	0.117	0.110	0.110	39,000	0.1100	-7.56%
2025-04-29	0	0.119	0.114	0.128	-	-	0	0	-	0.119	0.114	0.128	-	-	0	-	0.00%
2025-04-28	0	0.119	0.099	0.129	-	-	0	0	-	0.119	0.099	0.129	-	-	0	-	0.00%
2025-04-25	0	0.119	-	0.129	-	-	0	0	-	0.119	-	0.129	-	-	0	-	0.00%
2025-04-24	0	0.119	-	0.129	-	-	0	0	-	0.119	-	0.129	-	-	0	-	0.00%
2025-04-23	0	0.119	0.098	0.119	-	-	0	0	-	0.119	0.098	0.119	-	-	0	-	-0.83%
2025-04-22	0	0.120	-	0.120	0.120	0.120	3,000	360	0.1200	0.120	-	0.120	0.120	0.120	3,000	0.1200	1.69%
2025-04-17	0	0.118	-	0.118	0.115	0.118	5,000	581	0.1162	0.118	-	0.118	0.115	0.118	5,000	0.1162	2.61%
2025-04-16	0	0.115	-	0.115	-	-	0	0	-	0.115	-	0.115	-	-	0	-	0.00%
2025-04-15	0	0.115	-	0.118	-	-	0	0	-	0.115	-	0.118	-	-	0	-	0.00%
2025-04-14	0	0.115	-	0.115	0.115	0.115	3,000	345	0.1150	0.115	-	0.115	0.115	0.115	3,000	0.1150	2.68%
2025-04-11	0	0.112	-	0.112	0.112	0.112	2,000	224	0.1120	0.112	-	0.112	0.112	0.112	2,000	0.1120	1.82%
2025-04-10	0	0.110	0.092	0.110	0.110	0.110	8,000	880	0.1100	0.110	0.092	0.110	0.110	0.110	8,000	0.1100	10.00%
2025-04-09	0	0.100	0.100	0.110	0.096	0.100	2,000	196	0.0980	0.100	0.100	0.110	0.096	0.100	2,000	0.0980	0.00%
2025-04-08	0	0.100	0.080	0.100	-	-	0	0	-	0.100	0.080	0.100	-	-	0	-	0.00%
2025-04-07	0	0.100	0.090	0.100	-	-	0	0	-	0.100	0.090	0.100	-	-	0	-	-13.04%
2025-04-03	0	0.115	0.055	0.116	-	-	0	0	-	0.115	0.055	0.116	-	-	0	-	0.00%
2025-04-02	0	0.115	-	0.115	-	-	0	0	-	0.115	-	0.115	-	-	0	-	0.00%
2025-04-01	0	0.115	0.081	0.115	-	-	0	0	-	0.115	0.081	0.115	-	-	0	-	0.00%
2025-03-31	0	0.115	-	0.115	-	-	0	0	-	0.115	-	0.115	-	-	0	-	0.00%
2025-03-28	0	0.115	0.093	0.119	0.115	0.115	1,000	115	0.1150	0.115	0.093	0.119	0.115	0.115	1,000	0.1150	3.60%
2025-03-27	0	0.111	0.090	0.112	0.088	0.115	9,000	884	0.0982	0.111	0.090	0.112	0.088	0.115	9,000	0.0982	4.72%
2025-03-26	0	0.106	0.095	0.107	0.093	0.106	4,000	411	0.1028	0.106	0.095	0.107	0.093	0.106	4,000	0.1028	-5.36%
2025-03-25	0	0.112	0.101	0.115	-	-	0	0	-	0.112	0.101	0.115	-	-	0	-	0.00%
2025-03-24	0	0.112	0.112	0.115	0.105	0.112	3,000	327	0.1090	0.112	0.112	0.115	0.105	0.112	3,000	0.1090	6.67%
2025-03-21	0	0.105	0.105	0.116	0.105	0.105	308,000	32,340	0.1050	0.105	0.105	0.116	0.105	0.105	308,000	0.1050	-11.76%
2025-03-20	0	0.119	0.104	0.120	-	-	0	0	-	0.119	0.104	0.120	-	-	0	-	0.00%
2025-03-19	0	0.119	0.108	0.122	-	-	0	0	-	0.119	0.108	0.122	-	-	0	-	0.00%
2025-03-18	0	0.119	0.107	0.120	0.105	0.122	24,000	2,760	0.1150	0.119	0.107	0.120	0.105	0.122	24,000	0.1150	10.19%
2025-03-17	0	0.108	0.103	0.120	-	-	0	0	-	0.108	0.103	0.120	-	-	0	-	0.00%
2025-03-14	0	0.108	0.108	0.113	0.108	0.114	42,000	4,782	0.1139	0.108	0.108	0.113	0.108	0.114	42,000	0.1139	-6.90%
2025-03-13	0	0.116	0.106	0.125	-	-	0	0	-	0.116	0.106	0.125	-	-	0	-	0.00%
2025-03-12	0	0.116	0.101	0.118	-	-	0	0	-	0.116	0.101	0.118	-	-	0	-	-3.33%
2025-03-11	0	0.120	0.101	0.124	-	-	0	0	-	0.120	0.101	0.124	-	-	0	-	0.00%
2025-03-10	0	0.120	0.102	0.126	-	-	0	0	-	0.120	0.102	0.126	-	-	0	-	0.00%
2025-03-07	0	0.120	0.099	0.120	-	-	0	0	-	0.120	0.099	0.120	-	-	0	-	0.00%
2025-03-06	0	0.120	0.109	0.120	0.101	0.120	20,000	2,202	0.1101	0.120	0.109	0.120	0.101	0.120	20,000	0.1101	-3.23%
2025-03-05	0	0.124	0.106	0.124	0.105	0.125	6,000	730	0.1217	0.124	0.106	0.124	0.105	0.125	6,000	0.1217	3.33%
2025-03-04	0	0.120	0.097	0.125	0.110	0.120	3,000	350	0.1167	0.120	0.097	0.125	0.110	0.120	3,000	0.1167	0.00%
2025-03-03	0	0.120	0.088	0.120	0.126	0.126	2,939	364	0.1239	0.120	0.088	0.120	0.126	0.126	2,939	0.1239	-4.76%
2025-02-28	0	0.126	0.080	0.126	-	-	0	0	-	0.126	0.080	0.126	-	-	0	-	-1.56%
2025-02-27	0	0.128	-	0.128	0.128	0.129	5,000	642	0.1284	0.128	-	0.128	0.128	0.129	5,000	0.1284	3.23%
2025-02-26	0	0.124	0.108	0.124	0.124	0.124	13,000	1,612	0.1240	0.124	0.108	0.124	0.124	0.124	13,000	0.1240	0.00%
2025-02-25	0	0.124	0.099	0.124	0.124	0.124	6,000	744	0.1240	0.124	0.099	0.124	0.124	0.124	6,000	0.1240	5.08%
2025-02-24	0	0.118	0.080	0.125	-	-	0	0	-	0.118	0.080	0.125	-	-	0	-	0.00%
2025-02-21	0	0.118	0.118	0.120	0.090	0.123	92,000	11,040	0.1200	0.118	0.118	0.120	0.090	0.123	92,000	0.1200	-2.48%
2025-02-20	0	0.121	0.090	0.124	-	-	0	0	-	0.121	0.090	0.124	-	-	0	-	0.00%
2025-02-19	0	0.121	0.091	0.121	-	-	0	0	-	0.121	0.091	0.121	-	-	0	-	-2.42%
2025-02-18	0	0.124	0.102	0.124	0.125	0.125	4,000	500	0.1250	0.124	0.102	0.124	0.125	0.125	4,000	0.1250	1.64%
2025-02-17	0	0.122	0.093	0.122	0.122	0.122	3,000	366	0.1220	0.122	0.093	0.122	0.122	0.122	3,000	0.1220	2.52%
2025-02-14	0	0.119	0.103	0.119	0.120	0.120	4,000	478	0.1195	0.119	0.103	0.119	0.120	0.120	4,000	0.1195	8.18%
2025-02-13	0	0.110	0.103	0.122	0.110	0.122	281,000	33,856	0.1205	0.110	0.103	0.122	0.110	0.122	281,000	0.1205	-5.17%
2025-02-12	0	0.116	0.108	0.116	0.099	0.118	5,000	561	0.1122	0.116	0.108	0.116	0.099	0.118	5,000	0.1122	-6.45%
2025-02-11	0	0.124	0.099	0.124	0.127	0.128	18,000	2,294	0.1274	0.124	0.099	0.124	0.127	0.128	18,000	0.1274	13.76%
2025-02-10	0	0.109	0.100	0.109	0.110	0.110	7,000	770	0.1100	0.109	0.100	0.109	0.110	0.110	7,000	0.1100	0.00%
2025-02-07	0	0.109	0.092	0.109	-	-	0	0	-	0.109	0.092	0.109	-	-	0	-	0.00%
2025-02-06	0	0.109	0.092	0.109	0.110	0.110	200,000	22,000	0.1100	0.109	0.092	0.109	0.110	0.110	200,000	0.1100	-0.91%
2025-02-05	0	0.110	0.095	0.110	-	-	0	0	-	0.110	0.095	0.110	-	-	0	-	-8.33%
2025-02-04	0	0.120	0.098	0.120	0.120	0.120	10,000	1,200	0.1200	0.120	0.098	0.120	0.120	0.120	10,000	0.1200	9.09%
2025-02-03	0	0.110	0.100	0.120	0.097	0.110	224,048	22,966	0.1025	0.110	0.100	0.120	0.097	0.110	224,048	0.1025	4.76%
2025-01-28	0	0.105	0.092	0.105	-	-	0	0	-	0.105	0.092	0.105	-	-	0	-	0.00%
2025-01-27	0	0.105	0.092	0.105	0.104	0.107	26,000	2,728	0.1049	0.105	0.092	0.105	0.104	0.107	26,000	0.1049	1.94%
2025-01-24	0	0.103	0.092	0.103	-	-	0	0	-	0.103	0.092	0.103	-	-	0	-	-0.96%
2025-01-23	0	0.104	0.093	0.104	0.105	0.105	2,000	210	0.1050	0.104	0.093	0.104	0.105	0.105	2,000	0.1050	7.22%
2025-01-22	0	0.097	0.091	0.099	0.097	0.106	185,000	18,083	0.0977	0.097	0.091	0.099	0.097	0.106	185,000	0.0977	-1.02%
2025-01-21	0	0.098	0.096	0.098	0.095	0.113	1,126,000	110,405	0.0981	0.098	0.096	0.098	0.095	0.113	1,126,000	0.0981	-10.91%
2025-01-20	0	0.110	0.103	0.109	-	-	0	0	-	0.110	0.103	0.109	-	-	0	-	-4.35%
2025-01-17	0	0.115	0.109	0.115	0.106	0.135	2,412,000	268,285	0.1112	0.115	0.109	0.115	0.106	0.135	2,412,000	0.1112	-29.88%
2025-01-16	0	0.164	-	0.164	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
2025-01-15	0	0.164	-	0.164	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
2025-01-14	0	0.164	0.118	0.164	-	-	0	0	-	0.164	0.118	0.164	-	-	0	-	0.00%
2025-01-13	0	0.164	-	0.164	-	-	0	0	-	0.164	-	0.164	-	-	0	-	-0.61%
2025-01-10	0	0.165	-	0.165	-	-	0	0	-	0.165	-	0.165	-	-	0	-	0.00%
2025-01-09	0	0.165	0.150	0.165	-	-	0	0	-	0.165	0.150	0.165	-	-	0	-	0.00%
2025-01-08	0	0.165	-	0.165	-	-	0	0	-	0.165	-	0.165	-	-	0	-	0.00%
2025-01-07	0	0.165	-	0.165	-	-	0	0	-	0.165	-	0.165	-	-	0	-	0.00%
2025-01-06	0	0.165	-	0.165	-	-	0	0	-	0.165	-	0.165	-	-	0	-	-2.94%
2025-01-03	0	0.170	0.117	0.170	-	-	0	0	-	0.170	0.117	0.170	-	-	0	-	-1.73%
2025-01-02	0	0.173	0.117	0.173	-	-	0	0	-	0.173	0.117	0.173	-	-	0	-	0.00%
2024-12-31	0	0.173	-	0.175	-	-	0	0	-	0.173	-	0.175	-	-	0	-	0.00%
2024-12-30	0	0.173	-	0.180	-	-	0	0	-	0.173	-	0.180	-	-	0	-	0.00%
2024-12-27	0	0.173	-	0.173	-	-	0	0	-	0.173	-	0.173	-	-	0	-	-0.57%
2024-12-24	0	0.174	-	0.175	-	-	0	0	-	0.174	-	0.175	-	-	0	-	0.00%
2024-12-23	0	0.174	-	0.175	-	-	0	0	-	0.174	-	0.175	-	-	0	-	0.00%
2024-12-20	0	0.174	0.131	0.174	-	-	0	0	-	0.174	0.131	0.174	-	-	0	-	0.00%
2024-12-19	0	0.174	-	0.173	0.175	0.175	3,000	525	0.1750	0.174	-	0.173	0.175	0.175	3,000	0.1750	0.00%
2024-12-18	0	0.174	-	0.174	-	-	0	0	-	0.174	-	0.174	-	-	0	-	-1.14%
2024-12-17	0	0.176	-	0.175	-	-	0	0	-	0.176	-	0.175	-	-	0	-	-0.56%
2024-12-16	0	0.177	-	0.179	-	-	0	0	-	0.177	-	0.179	-	-	0	-	0.00%
2024-12-13	0	0.177	-	0.179	-	-	0	0	-	0.177	-	0.179	-	-	0	-	0.00%
2024-12-12	0	0.177	-	0.177	0.168	0.177	12,000	2,106	0.1755	0.177	-	0.177	0.168	0.177	12,000	0.1755	4.12%
2024-12-11	0	0.170	0.132	0.170	0.170	0.170	2,000	340	0.1700	0.170	0.132	0.170	0.170	0.170	2,000	0.1700	4.29%
2024-12-10	0	0.163	0.132	0.163	0.152	0.166	130,000	20,684	0.1591	0.163	0.132	0.163	0.152	0.166	130,000	0.1591	10.88%
2024-12-09	0	0.147	-	0.152	-	-	0	0	-	0.147	-	0.152	-	-	0	-	0.00%
2024-12-06	0	0.147	0.119	0.147	0.147	0.149	11,000	1,623	0.1475	0.147	0.119	0.147	0.147	0.149	11,000	0.1475	12.21%
2024-12-05	0	0.131	0.116	0.136	-	-	0	0	-	0.131	0.116	0.136	-	-	0	-	0.00%
2024-12-04	0	0.131	0.122	0.140	-	-	0	0	-	0.131	0.122	0.140	-	-	0	-	-6.43%
2024-12-03	0	0.140	0.121	0.142	-	-	0	0	-	0.140	0.121	0.142	-	-	0	-	0.00%
2024-12-02	0	0.140	0.129	0.141	0.122	0.148	161,000	22,023	0.1368	0.140	0.129	0.141	0.122	0.148	161,000	0.1368	-1.41%
2024-11-29	0	0.142	0.130	0.142	-	-	0	0	-	0.142	0.130	0.142	-	-	0	-	-4.05%
2024-11-28	0	0.148	0.120	0.148	0.109	0.148	67,000	7,689	0.1148	0.148	0.120	0.148	0.109	0.148	67,000	0.1148	-6.33%
2024-11-27	0	0.158	-	0.158	0.158	0.159	23,000	3,645	0.1585	0.158	-	0.158	0.158	0.159	23,000	0.1585	2.60%
2024-11-26	0	0.154	-	0.154	-	-	5,000	770	0.1540	0.154	-	0.154	-	-	5,000	0.1540	-0.65%
2024-11-25	0	0.155	-	0.155	0.159	0.159	3,000	477	0.1590	0.155	-	0.155	0.159	0.159	3,000	0.1590	-2.52%
2024-11-22	0	0.159	-	0.159	-	-	0	0	-	0.159	-	0.159	-	-	0	-	0.00%
2024-11-21	0	0.159	0.020	0.159	-	-	2,000	320	0.1600	0.159	0.020	0.159	-	-	2,000	0.1600	0.00%
2024-11-20	0	0.159	0.018	0.159	0.158	0.159	4,000	635	0.1588	0.159	0.018	0.159	0.158	0.159	4,000	0.1588	0.63%
2024-11-19	0	0.158	0.030	0.158	0.159	0.159	19,000	3,021	0.1590	0.158	0.030	0.158	0.159	0.159	19,000	0.1590	2.60%
2024-11-18	0	0.154	-	0.154	-	-	0	0	-	0.154	-	0.154	-	-	0	-	0.00%
2024-11-15	0	0.154	-	0.156	-	-	0	0	-	0.154	-	0.156	-	-	0	-	0.00%
2024-11-14	0	0.154	-	0.154	-	-	0	0	-	0.154	-	0.154	-	-	0	-	0.00%
2024-11-13	0	0.154	-	0.154	-	-	0	0	-	0.154	-	0.154	-	-	0	-	-1.91%
2024-11-12	0	0.157	-	0.160	-	-	0	0	-	0.157	-	0.160	-	-	0	-	0.00%
2024-11-11	0	0.157	0.143	0.157	-	-	5,000	700	0.1400	0.157	0.143	0.157	-	-	5,000	0.1400	-0.63%
2024-11-08	0	0.158	0.140	0.158	0.138	0.160	7,000	1,054	0.1506	0.158	0.140	0.158	0.138	0.160	7,000	0.1506	-0.63%
2024-11-07	0	0.159	0.138	0.163	0.158	0.159	44,000	6,986	0.1588	0.159	0.138	0.163	0.158	0.159	44,000	0.1588	0.00%
2024-11-06	0	0.159	0.136	0.160	0.159	0.159	6,000	954	0.1590	0.159	0.136	0.160	0.159	0.159	6,000	0.1590	-0.63%
2024-11-05	0	0.160	0.140	0.160	0.141	0.164	27,000	3,911	0.1449	0.160	0.140	0.160	0.141	0.164	27,000	0.1449	14.29%
2024-11-04	0	0.140	0.124	0.141	0.140	0.142	7,000	988	0.1411	0.140	0.124	0.141	0.140	0.142	7,000	0.1411	1.45%
2024-11-01	0	0.138	0.135	-	-	-	0	0	-	0.138	0.135	-	-	-	0	-	0.00%
2024-10-31	0	0.138	0.138	0.145	0.138	0.138	9,000	1,242	0.1380	0.138	0.138	0.145	0.138	0.138	9,000	0.1380	-0.72%
2024-10-30	0	0.139	0.139	0.166	0.139	0.168	47,000	7,369	0.1568	0.139	0.139	0.166	0.139	0.168	47,000	0.1568	0.72%
2024-10-29	0	0.138	0.138	0.178	0.100	0.170	76,000	10,073	0.1325	0.138	0.138	0.178	0.100	0.170	76,000	0.1325	-22.47%
2024-10-28	0	0.178	0.101	0.178	0.173	0.178	9,000	1,587	0.1763	0.178	0.101	0.178	0.173	0.178	9,000	0.1763	3.49%
2024-10-25	0	0.172	0.152	0.172	-	-	0	0	-	0.172	0.152	0.172	-	-	0	-	-2.27%
2024-10-24	0	0.176	-	0.176	-	-	0	0	-	0.176	-	0.176	-	-	0	-	-4.86%
2024-10-23	0	0.185	0.165	0.185	-	-	0	0	-	0.185	0.165	0.185	-	-	0	-	0.00%
2024-10-22	0	0.185	0.116	0.185	-	-	0	0	-	0.185	0.116	0.185	-	-	0	-	-0.54%
2024-10-21	0	0.186	0.076	0.186	-	-	0	0	-	0.186	0.076	0.186	-	-	0	-	-1.59%
2024-10-18	0	0.189	0.152	0.189	-	-	3,000	594	0.1980	0.189	0.152	0.189	-	-	3,000	0.1980	-0.53%
2024-10-17	0	0.190	0.149	0.190	0.186	0.200	100,000	19,818	0.1982	0.190	0.149	0.190	0.186	0.200	100,000	0.1982	5.56%
2024-10-16	0	0.180	0.156	0.186	0.175	0.180	100,000	17,756	0.1776	0.180	0.156	0.186	0.175	0.180	100,000	0.1776	1.12%
2024-10-15	0	0.178	-	0.187	-	-	0	0	-	0.178	-	0.187	-	-	0	-	0.00%
2024-10-14	0	0.178	0.158	0.178	0.166	0.181	8,000	1,373	0.1716	0.178	0.158	0.178	0.166	0.181	8,000	0.1716	-2.20%
2024-10-10	0	0.182	0.166	0.182	0.184	0.184	2,000	368	0.1840	0.182	0.166	0.182	0.184	0.184	2,000	0.1840	1.11%
2024-10-09	0	0.180	0.166	0.186	-	-	0	0	-	0.180	0.166	0.186	-	-	0	-	0.00%
2024-10-08	0	0.180	0.163	0.199	0.180	0.210	70,000	13,165	0.1881	0.180	0.163	0.199	0.180	0.210	70,000	0.1881	-10.00%
2024-10-07	0	0.200	0.200	0.210	0.195	0.211	290,000	59,456	0.2050	0.200	0.200	0.210	0.195	0.211	290,000	0.2050	-5.21%
2024-10-04	0	0.211	0.193	0.211	0.190	0.250	469,000	104,776	0.2234	0.211	0.193	0.211	0.190	0.250	469,000	0.2234	-6.22%
2024-10-03	0	0.225	0.220	0.225	0.188	0.280	1,233,000	259,118	0.2102	0.225	0.220	0.225	0.188	0.280	1,233,000	0.2102	-6.25%
2024-10-02	0	0.240	0.174	0.240	0.153	0.250	1,161,000	239,626	0.2064	0.240	0.174	0.240	0.153	0.250	1,161,000	0.2064	20.00%
2024-09-30	0	0.200	0.163	0.200	0.158	0.206	646,000	104,679	0.1620	0.200	0.163	0.200	0.158	0.206	646,000	0.1620	25.00%
2024-09-27	0	0.160	0.146	0.160	0.137	0.166	188,000	29,539	0.1571	0.160	0.146	0.160	0.137	0.166	188,000	0.1571	0.00%
2024-09-26	0	0.160	0.145	0.160	-	-	0	0	-	0.160	0.145	0.160	-	-	0	-	0.00%
2024-09-25	0	0.160	0.146	0.160	-	-	0	0	-	0.160	0.146	0.160	-	-	0	-	-0.62%
2024-09-24	0	0.161	0.145	0.161	0.160	0.161	302,000	48,610	0.1610	0.161	0.145	0.161	0.160	0.161	302,000	0.1610	0.00%
2024-09-23	0	0.161	0.148	0.161	0.161	0.178	50,000	8,335	0.1667	0.161	0.148	0.161	0.161	0.178	50,000	0.1667	-15.26%
2024-09-20	0	0.190	0.162	0.190	-	-	0	0	-	0.190	0.162	0.190	-	-	0	-	0.00%
2024-09-19	0	0.190	0.157	0.190	0.180	0.190	7,000	1,307	0.1867	0.190	0.157	0.190	0.180	0.190	7,000	0.1867	0.00%
2024-09-17	0	0.190	-	0.190	0.180	0.190	5,000	930	0.1860	0.190	-	0.190	0.180	0.190	5,000	0.1860	5.56%
2024-09-16	0	0.180	-	0.209	-	-	0	0	-	0.180	-	0.209	-	-	0	-	0.00%
2024-09-13	0	0.180	0.152	0.180	-	-	0	0	-	0.180	0.152	0.180	-	-	0	-	-4.76%
2024-09-12	0	0.189	-	0.189	-	-	0	0	-	0.189	-	0.189	-	-	0	-	-0.53%
2024-09-11	0	0.190	0.162	0.190	-	-	0	0	-	0.190	0.162	0.190	-	-	0	-	0.00%
2024-09-10	0	0.190	0.162	0.190	-	-	0	0	-	0.190	0.162	0.190	-	-	0	-	0.00%
2024-09-09	0	0.190	0.162	0.190	-	-	0	0	-	0.190	0.162	0.190	-	-	0	-	0.00%
2024-09-05	0	0.190	0.168	0.190	-	-	0	0	-	0.190	0.168	0.190	-	-	0	-	0.00%
2024-09-04	0	0.190	0.168	0.190	-	-	0	0	-	0.190	0.168	0.190	-	-	0	-	0.00%
2024-09-03	0	0.190	0.168	0.190	-	-	0	0	-	0.190	0.168	0.190	-	-	0	-	0.00%
2024-09-02	0	0.190	0.170	0.190	-	-	0	0	-	0.190	0.170	0.190	-	-	0	-	-4.52%
2024-08-30	0	0.199	0.169	0.199	0.199	0.199	5,000	995	0.1990	0.199	0.169	0.199	0.199	0.199	5,000	0.1990	0.51%
2024-08-29	0	0.198	0.169	0.199	-	-	0	0	-	0.198	0.169	0.199	-	-	0	-	0.00%
2024-08-28	0	0.198	0.173	0.199	-	-	0	0	-	0.198	0.173	0.199	-	-	0	-	0.00%
2024-08-27	0	0.198	0.173	0.198	-	-	0	0	-	0.198	0.173	0.198	-	-	0	-	-0.50%
2024-08-26	0	0.199	0.176	0.200	0.199	0.200	7,000	1,395	0.1993	0.199	0.176	0.200	0.199	0.200	7,000	0.1993	1.53%
2024-08-23	0	0.196	0.172	0.196	-	-	0	0	-	0.196	0.172	0.196	-	-	0	-	0.00%
2024-08-22	0	0.196	0.170	0.199	-	-	0	0	-	0.196	0.170	0.199	-	-	0	-	0.00%
2024-08-21	0	0.196	0.172	0.196	-	-	0	0	-	0.196	0.172	0.196	-	-	0	-	0.00%
2024-08-20	0	0.196	0.172	0.196	-	-	0	0	-	0.196	0.172	0.196	-	-	0	-	-2.00%
2024-08-19	0	0.200	0.178	0.200	0.200	0.206	5,000	1,018	0.2036	0.200	0.178	0.200	0.200	0.206	5,000	0.2036	0.50%
2024-08-16	0	0.199	0.172	0.199	-	-	0	0	-	0.199	0.172	0.199	-	-	0	-	0.00%
2024-08-15	0	0.199	0.172	0.199	0.199	0.199	5,000	995	0.1990	0.199	0.172	0.199	0.199	0.199	5,000	0.1990	2.58%
2024-08-14	0	0.194	0.172	0.195	0.194	0.194	11,000	2,134	0.1940	0.194	0.172	0.195	0.194	0.194	11,000	0.1940	-2.51%
2024-08-13	0	0.199	0.178	0.199	-	-	0	0	-	0.199	0.178	0.199	-	-	0	-	-0.50%
2024-08-12	0	0.200	0.178	0.204	-	-	0	0	-	0.200	0.178	0.204	-	-	0	-	0.00%
2024-08-09	0	0.200	0.182	0.204	0.205	0.205	4,000	820	0.2050	0.200	0.182	0.204	0.205	0.205	4,000	0.2050	-1.96%
2024-08-08	0	0.204	0.182	0.204	-	-	0	0	-	0.204	0.182	0.204	-	-	0	-	-0.97%
2024-08-07	0	0.206	0.189	0.208	0.206	0.210	7,000	1,460	0.2086	0.206	0.189	0.208	0.206	0.210	7,000	0.2086	0.49%
2024-08-06	0	0.205	0.187	0.205	-	-	0	0	-	0.205	0.187	0.205	-	-	0	-	-0.97%
2024-08-05	0	0.207	0.187	0.207	0.213	0.213	2,000	426	0.2130	0.207	0.187	0.207	0.213	0.213	2,000	0.2130	1.97%
2024-08-02	0	0.203	0.186	0.220	-	-	0	0	-	0.203	0.186	0.220	-	-	0	-	-2.87%
2024-08-01	0	0.209	0.186	0.209	0.215	0.215	2,000	430	0.2150	0.209	0.186	0.209	0.215	0.215	2,000	0.2150	0.97%
2024-07-31	0	0.207	0.186	0.207	0.207	0.213	3,000	627	0.2090	0.207	0.186	0.207	0.207	0.213	3,000	0.2090	7.25%
2024-07-30	0	0.193	0.188	0.194	0.193	0.193	5,000	965	0.1930	0.193	0.188	0.194	0.193	0.193	5,000	0.1930	-5.39%
2024-07-29	0	0.204	0.193	0.210	-	-	0	0	-	0.204	0.193	0.210	-	-	0	-	0.00%
2024-07-26	0	0.204	0.193	0.204	0.203	0.208	33,000	6,709	0.2033	0.204	0.193	0.204	0.203	0.208	33,000	0.2033	0.49%
2024-07-25	0	0.203	0.203	0.221	-	-	0	0	-	0.203	0.203	0.221	-	-	0	-	0.00%
2024-07-24	0	0.203	0.203	0.208	-	-	0	0	-	0.203	0.203	0.208	-	-	0	-	0.00%
2024-07-23	0	0.203	0.203	0.232	-	-	0	0	-	0.203	0.203	0.232	-	-	0	-	0.00%
2024-07-22	0	0.203	0.203	0.207	0.203	0.203	20,000	4,060	0.2030	0.203	0.203	0.207	0.203	0.203	20,000	0.2030	-1.93%
2024-07-19	0	0.207	0.203	0.210	-	-	0	0	-	0.207	0.203	0.210	-	-	0	-	0.00%
2024-07-18	0	0.207	0.203	0.210	0.203	0.207	16,000	3,300	0.2063	0.207	0.203	0.210	0.203	0.207	16,000	0.2063	0.00%
2024-07-17	0	0.207	0.205	0.207	0.207	0.207	11,000	2,277	0.2070	0.207	0.205	0.207	0.207	0.207	11,000	0.2070	0.49%
2024-07-16	0	0.206	0.205	0.250	0.206	0.206	78,000	16,068	0.2060	0.206	0.205	0.250	0.206	0.206	78,000	0.2060	-6.36%
2024-07-15	0	0.220	0.208	0.220	-	-	0	0	-	0.220	0.208	0.220	-	-	0	-	0.00%
2024-07-12	0	0.220	0.208	-	-	-	0	0	-	0.220	0.208	-	-	-	0	-	0.00%
2024-07-11	0	0.220	0.215	0.242	-	-	3,000	726	0.2420	0.220	0.215	0.242	-	-	3,000	0.2420	0.00%
2024-07-10	0	0.220	0.220	0.225	0.220	0.225	24,000	5,380	0.2242	0.220	0.220	0.225	0.220	0.225	24,000	0.2242	-12.00%
2024-07-09	0	0.250	0.225	0.275	-	-	0	0	-	0.250	0.225	0.275	-	-	0	-	0.00%
2024-07-08	0	0.250	0.225	0.250	-	-	0	0	-	0.250	0.225	0.250	-	-	0	-	0.00%
2024-07-05	0	0.250	0.225	0.275	-	-	0	0	-	0.250	0.225	0.275	-	-	0	-	0.00%
2024-07-04	0	0.250	0.225	0.275	-	-	0	0	-	0.250	0.225	0.275	-	-	0	-	0.00%
2024-07-03	0	0.250	0.218	0.275	0.250	0.275	3,000	775	0.2583	0.250	0.218	0.275	0.250	0.275	3,000	0.2583	13.64%
2024-07-02	0	0.220	0.218	0.220	0.218	0.220	11,000	2,410	0.2191	0.220	0.218	0.220	0.218	0.220	11,000	0.2191	-12.00%
2024-06-28	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2024-06-27	0	0.250	-	0.275	-	-	0	0	-	0.250	-	0.275	-	-	0	-	0.00%
2024-06-26	0	0.250	-	0.275	-	-	0	0	-	0.250	-	0.275	-	-	0	-	0.00%
2024-06-25	0	0.250	0.138	0.275	-	-	0	0	-	0.250	0.138	0.275	-	-	0	-	0.00%
2024-06-24	0	0.250	0.213	0.295	-	-	0	0	-	0.250	0.213	0.295	-	-	0	-	0.00%
2024-06-21	0	0.250	0.156	0.295	-	-	0	0	-	0.250	0.156	0.295	-	-	0	-	0.00%
2024-06-20	0	0.250	0.227	0.275	0.220	0.275	5,000	1,295	0.2590	0.250	0.227	0.275	0.220	0.275	5,000	0.2590	-9.09%
2024-06-19	0	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	-1.79%
2024-06-18	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	-1.75%
2024-06-17	0	0.285	0.195	0.285	-	-	0	0	-	0.285	0.195	0.285	-	-	0	-	-3.39%
2024-06-14	0	0.295	0.195	0.295	-	-	0	0	-	0.295	0.195	0.295	-	-	0	-	0.00%
2024-06-13	0	0.295	0.204	0.295	0.295	0.295	1,000	295	0.2950	0.295	0.204	0.295	0.295	0.295	1,000	0.2950	3.51%
2024-06-12	0	0.285	0.201	0.295	-	-	0	0	-	0.285	0.201	0.295	-	-	0	-	0.00%
2024-06-11	0	0.285	0.189	0.285	0.290	0.290	1,000	290	0.2900	0.285	0.189	0.285	0.290	0.290	1,000	0.2900	0.00%
2024-06-07	0	0.285	0.193	0.285	0.285	0.285	3,000	855	0.2850	0.285	0.193	0.285	0.285	0.285	3,000	0.2850	14.00%
2024-06-06	0	0.250	0.212	0.295	0.183	0.295	27,000	5,971	0.2211	0.250	0.212	0.295	0.183	0.295	27,000	0.2211	-16.67%
2024-06-05	0	0.300	0.216	0.300	-	-	0	0	-	0.300	0.216	0.300	-	-	0	-	0.00%
2024-06-04	0	0.300	0.221	0.300	-	-	0	0	-	0.300	0.221	0.300	-	-	0	-	0.00%
2024-06-03	0	0.300	0.173	0.300	0.300	0.300	2,000	600	0.3000	0.300	0.173	0.300	0.300	0.300	2,000	0.3000	1.69%
2024-05-31	0	0.295	-	0.295	0.295	0.295	3,000	885	0.2950	0.295	-	0.295	0.295	0.295	3,000	0.2950	1.72%
2024-05-30	0	0.290	0.205	0.295	-	-	0	0	-	0.290	0.205	0.295	-	-	0	-	0.00%
2024-05-29	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2024-05-28	0	0.290	0.235	0.290	-	-	0	0	-	0.290	0.235	0.290	-	-	0	-	-1.69%
2024-05-27	0	0.295	0.280	0.300	0.280	0.300	323,000	90,590	0.2805	0.295	0.280	0.300	0.280	0.300	323,000	0.2805	22.92%
2024-05-24	0	0.240	0.225	0.300	0.240	0.250	33,000	8,195	0.2483	0.240	0.225	0.300	0.240	0.250	33,000	0.2483	-26.15%
2024-05-23	0	0.325	0.247	0.325	-	-	0	0	-	0.325	0.247	0.325	-	-	0	-	0.00%
2024-05-22	0	0.325	0.250	0.325	-	-	0	0	-	0.325	0.250	0.325	-	-	0	-	-1.52%
2024-05-21	0	0.330	0.250	0.330	-	-	0	0	-	0.330	0.250	0.330	-	-	0	-	0.00%
2024-05-20	0	0.330	0.226	0.330	0.330	0.330	5,000	1,650	0.3300	0.330	0.226	0.330	0.330	0.330	5,000	0.3300	8.20%
2024-05-17	0	0.305	0.210	0.305	-	-	0	0	-	0.305	0.210	0.305	-	-	0	-	0.00%
2024-05-16	0	0.305	0.207	0.310	0.305	0.305	2,000	610	0.3050	0.305	0.207	0.310	0.305	0.305	2,000	0.3050	0.00%
2024-05-14	0	0.305	0.240	0.305	0.305	0.305	3,000	915	0.3050	0.305	0.240	0.305	0.305	0.305	3,000	0.3050	-1.61%
2024-05-13	0	0.310	0.240	0.310	0.305	0.310	14,000	4,330	0.3093	0.310	0.240	0.310	0.305	0.310	14,000	0.3093	1.64%
2024-05-10	0	0.305	0.241	0.305	0.310	0.320	19,000	5,920	0.3116	0.305	0.241	0.305	0.310	0.320	19,000	0.3116	8.93%
2024-05-09	0	0.280	0.225	0.280	0.260	0.280	16,000	4,200	0.2625	0.280	0.225	0.280	0.260	0.280	16,000	0.2625	7.69%
2024-05-08	0	0.260	-	0.260	0.260	0.260	2,000	520	0.2600	0.260	-	0.260	0.260	0.260	2,000	0.2600	0.00%
2024-05-07	0	0.260	0.184	0.260	-	-	0	0	-	0.260	0.184	0.260	-	-	0	-	0.00%
2024-05-06	0	0.260	0.202	0.260	-	-	0	0	-	0.260	0.202	0.260	-	-	0	-	0.00%
2024-05-03	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	0.00%
2024-05-02	0	0.260	0.250	0.260	0.260	0.280	10,000	2,735	0.2735	0.260	0.250	0.260	0.260	0.280	10,000	0.2735	4.00%
2024-04-30	0	0.250	0.250	0.280	0.220	0.300	15,000	4,300	0.2867	0.250	0.250	0.280	0.220	0.300	15,000	0.2867	-3.85%
2024-04-29	0	0.260	0.260	0.315	0.230	0.260	43,000	10,818	0.2516	0.260	0.260	0.315	0.230	0.260	43,000	0.2516	32.65%
2024-04-26	0	0.196	0.196	0.255	0.196	0.250	11,000	2,366	0.2151	0.196	0.196	0.255	0.196	0.250	11,000	0.2151	-14.04%
2024-04-25	0	0.228	0.196	0.248	-	-	2,000	496	0.2480	0.228	0.196	0.248	-	-	2,000	0.2480	0.00%
2024-04-24	0	0.228	0.225	0.237	0.228	0.229	143,000	32,644	0.2283	0.228	0.225	0.237	0.228	0.229	143,000	0.2283	8.57%
2024-04-23	0	0.210	0.210	0.228	-	-	7,000	1,491	0.2130	0.210	0.210	0.228	-	-	7,000	0.2130	12.90%
2024-04-22	0	0.186	0.186	0.215	0.186	0.230	127,000	24,205	0.1906	0.186	0.186	0.215	0.186	0.230	127,000	0.1906	-1.06%
2024-04-19	0	0.188	0.186	0.225	0.188	0.188	8,000	1,504	0.1880	0.188	0.186	0.225	0.188	0.188	8,000	0.1880	-12.56%
2024-04-18	0	0.215	0.215	0.240	0.215	0.240	7,000	1,580	0.2257	0.215	0.215	0.240	0.215	0.240	7,000	0.2257	-10.04%
2024-04-17	0	0.239	0.208	0.232	0.240	0.240	2,000	480	0.2400	0.239	0.208	0.232	0.240	0.240	2,000	0.2400	3.91%
2024-04-16	0	0.230	0.188	0.350	0.230	0.260	35,000	8,359	0.2388	0.230	0.188	0.350	0.230	0.260	35,000	0.2388	0.00%
2024-04-15	0	0.230	0.230	0.300	0.230	0.260	35,000	8,450	0.2414	0.230	0.230	0.300	0.230	0.260	35,000	0.2414	-32.35%
2024-04-12	0	0.340	0.260	0.340	0.340	0.340	1,000	340	0.3400	0.340	0.260	0.340	0.340	0.340	1,000	0.3400	6.25%
2024-04-11	0	0.320	0.275	0.340	-	-	0	0	-	0.320	0.275	0.340	-	-	0	-	0.00%
2024-04-10	0	0.320	0.244	0.320	0.320	0.350	8,000	2,690	0.3363	0.320	0.244	0.320	0.320	0.350	8,000	0.3363	0.00%
2024-04-09	0	0.320	0.250	0.320	0.350	0.350	7,000	2,425	0.3464	0.320	0.250	0.320	0.350	0.350	7,000	0.3464	-3.03%
2024-04-08	0	0.330	0.250	0.340	-	-	0	0	-	0.330	0.250	0.340	-	-	0	-	0.00%
2024-04-05	0	0.330	0.198	0.340	-	-	0	0	-	0.330	0.198	0.340	-	-	0	-	0.00%
2024-04-03	0	0.330	0.203	0.330	-	-	0	0	-	0.330	0.203	0.330	-	-	0	-	-2.94%
2024-04-02	0	0.340	0.243	0.340	0.340	0.340	3,000	1,020	0.3400	0.340	0.243	0.340	0.340	0.340	3,000	0.3400	6.25%
2024-03-28	0	0.320	0.310	0.320	0.310	0.355	8,000	2,590	0.3238	0.320	0.310	0.320	0.310	0.355	8,000	0.3238	3.23%
2024-03-27	0	0.310	0.227	0.310	-	-	0	0	-	0.310	0.227	0.310	-	-	0	-	0.00%
2024-03-26	0	0.310	0.202	0.310	0.310	0.310	4,000	1,240	0.3100	0.310	0.202	0.310	0.310	0.310	4,000	0.3100	3.33%
2024-03-25	0	0.300	-	0.300	0.310	0.310	1,000	310	0.3100	0.300	-	0.300	0.310	0.310	1,000	0.3100	-1.64%
2024-03-22	0	0.305	-	0.310	-	-	0	0	-	0.305	-	0.310	-	-	0	-	0.00%
2024-03-21	0	0.305	0.218	0.310	0.305	0.310	7,000	2,150	0.3071	0.305	0.218	0.310	0.305	0.310	7,000	0.3071	0.00%
2024-03-20	0	0.305	-	0.310	-	-	0	0	-	0.305	-	0.310	-	-	0	-	0.00%
2024-03-19	0	0.305	0.250	0.305	-	-	0	0	-	0.305	0.250	0.305	-	-	0	-	-1.61%
2024-03-18	0	0.310	0.051	0.310	-	-	0	0	-	0.310	0.051	0.310	-	-	0	-	0.00%
2024-03-15	0	0.310	0.096	0.310	-	-	0	0	-	0.310	0.096	0.310	-	-	0	-	0.00%
2024-03-14	0	0.310	-	0.310	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
2024-03-13	0	0.310	0.250	0.310	0.310	0.310	1,000	310	0.3100	0.310	0.250	0.310	0.310	0.310	1,000	0.3100	1.64%
2024-03-12	0	0.305	0.210	0.305	-	-	32,000	9,760	0.3050	0.305	0.210	0.305	-	-	32,000	0.3050	-1.61%
2024-03-11	0	0.310	-	0.310	0.310	0.310	2,000	620	0.3100	0.310	-	0.310	0.310	0.310	2,000	0.3100	1.64%
2024-03-08	0	0.305	0.300	0.310	0.305	0.310	5,000	1,535	0.3070	0.305	0.300	0.310	0.305	0.310	5,000	0.3070	1.67%
2024-03-07	0	0.300	-	0.310	-	-	0	0	-	0.300	-	0.310	-	-	0	-	0.00%
2024-03-06	0	0.300	0.250	0.300	0.305	0.310	6,000	1,855	0.3092	0.300	0.250	0.300	0.305	0.310	6,000	0.3092	0.00%
2024-03-05	0	0.300	0.255	0.300	0.300	0.325	6,000	1,850	0.3083	0.300	0.255	0.300	0.300	0.325	6,000	0.3083	17.65%
2024-03-04	0	0.255	0.232	0.345	-	-	0	0	-	0.255	0.232	0.345	-	-	0	-	0.00%
2024-03-01	0	0.255	0.255	0.310	0.250	0.300	23,000	6,785	0.2950	0.255	0.255	0.310	0.250	0.300	23,000	0.2950	-26.09%
2024-02-29	0	0.345	0.310	0.345	-	-	0	0	-	0.345	0.310	0.345	-	-	0	-	-1.43%
2024-02-28	0	0.350	0.310	0.355	-	-	5,000	1,725	0.3450	0.350	0.310	0.355	-	-	5,000	0.3450	0.00%
2024-02-27	0	0.350	0.310	0.350	0.355	0.355	5,000	1,775	0.3550	0.350	0.310	0.350	0.355	0.355	5,000	0.3550	-1.41%
2024-02-26	0	0.355	0.310	0.355	0.355	0.355	2,000	710	0.3550	0.355	0.310	0.355	0.355	0.355	2,000	0.3550	0.00%
2024-02-23	0	0.355	0.310	0.355	-	-	0	0	-	0.355	0.310	0.355	-	-	0	-	0.00%
2024-02-22	0	0.355	0.310	0.355	0.355	0.355	4,000	1,420	0.3550	0.355	0.310	0.355	0.355	0.355	4,000	0.3550	1.43%
2024-02-21	0	0.350	0.244	0.350	0.350	0.360	5,000	1,780	0.3560	0.350	0.244	0.350	0.350	0.360	5,000	0.3560	9.38%
2024-02-20	0	0.320	0.243	0.360	-	-	0	0	-	0.320	0.243	0.360	-	-	0	-	0.00%
2024-02-19	0	0.320	0.243	0.360	0.320	0.320	5,000	1,600	0.3200	0.320	0.243	0.360	0.320	0.320	5,000	0.3200	0.00%
2024-02-16	0	0.320	0.250	0.320	0.330	0.350	4,000	1,360	0.3400	0.320	0.250	0.320	0.330	0.350	4,000	0.3400	-3.03%
2024-02-15	0	0.330	0.240	0.330	0.330	0.330	8,000	2,585	0.3231	0.330	0.240	0.330	0.330	0.330	8,000	0.3231	11.86%
2024-02-14	0	0.295	0.260	0.295	0.295	0.295	11,000	3,205	0.2914	0.295	0.260	0.295	0.295	0.295	11,000	0.2914	13.46%
2024-02-09	0	0.260	-	0.260	0.260	0.265	80,000	20,805	0.2601	0.260	-	0.260	0.260	0.265	80,000	0.2601	13.04%
2024-02-08	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2024-02-07	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2024-02-06	0	0.230	0.190	0.230	0.230	0.230	8,000	1,840	0.2300	0.230	0.190	0.230	0.230	0.230	8,000	0.2300	7.48%
2024-02-05	0	0.214	0.190	-	-	-	0	0	-	0.214	0.190	-	-	-	0	-	0.00%
2024-02-02	0	0.214	0.190	-	-	-	0	0	-	0.214	0.190	-	-	-	0	-	0.00%
2024-02-01	0	0.214	0.190	-	-	-	0	0	-	0.214	0.190	-	-	-	0	-	0.00%
2024-01-31	0	0.214	0.190	0.230	-	-	0	0	-	0.214	0.190	0.230	-	-	0	-	0.00%
2024-01-30	0	0.214	0.190	0.220	-	-	0	0	-	0.214	0.190	0.220	-	-	0	-	0.00%
2024-01-29	0	0.214	0.190	0.246	-	-	0	0	-	0.214	0.190	0.246	-	-	0	-	0.00%
2024-01-26	0	0.214	0.190	0.238	-	-	0	0	-	0.214	0.190	0.238	-	-	0	-	0.00%
2024-01-25	0	0.214	0.175	0.216	0.214	0.214	69,000	13,580	0.1968	0.214	0.175	0.216	0.214	0.214	69,000	0.1968	9.74%
2024-01-24	0	0.195	0.166	0.196	-	-	0	0	-	0.195	0.166	0.196	-	-	0	-	0.00%
2024-01-23	0	0.195	-	0.196	-	-	0	0	-	0.195	-	0.196	-	-	0	-	0.00%
2024-01-22	0	0.195	0.148	0.196	-	-	0	0	-	0.195	0.148	0.196	-	-	0	-	0.00%
2024-01-19	0	0.195	0.166	0.215	-	-	0	0	-	0.195	0.166	0.215	-	-	0	-	0.00%
2024-01-18	0	0.195	0.170	0.215	-	-	0	0	-	0.195	0.170	0.215	-	-	0	-	0.00%
2024-01-17	0	0.195	0.148	0.215	-	-	0	0	-	0.195	0.148	0.215	-	-	0	-	0.00%
2024-01-16	0	0.195	0.166	0.215	-	-	0	0	-	0.195	0.166	0.215	-	-	0	-	0.00%
2024-01-15	0	0.195	0.166	0.215	-	-	0	0	-	0.195	0.166	0.215	-	-	0	-	0.00%
2024-01-12	0	0.195	0.166	0.215	-	-	0	0	-	0.195	0.166	0.215	-	-	0	-	0.00%
2024-01-11	0	0.195	0.166	0.215	-	-	2,000	430	0.2150	0.195	0.166	0.215	-	-	2,000	0.2150	0.00%
2024-01-10	0	0.195	0.166	0.214	-	-	0	0	-	0.195	0.166	0.214	-	-	0	-	0.00%
2024-01-09	0	0.195	0.166	0.215	-	-	0	0	-	0.195	0.166	0.215	-	-	0	-	0.00%
2024-01-08	0	0.195	0.166	0.215	-	-	0	0	-	0.195	0.166	0.215	-	-	0	-	0.00%
2024-01-05	0	0.195	0.161	0.212	0.195	0.195	1,000	195	0.1950	0.195	0.161	0.212	0.195	0.195	1,000	0.1950	3.72%
2024-01-04	0	0.188	0.188	0.215	-	-	0	0	-	0.188	0.188	0.215	-	-	0	-	0.00%
2024-01-03	0	0.188	0.161	0.215	-	-	0	0	-	0.188	0.161	0.215	-	-	0	-	0.00%
2024-01-02	0	0.188	0.161	0.197	-	-	3,000	591	0.1970	0.188	0.161	0.197	-	-	3,000	0.1970	0.00%
2023-12-29	0	0.188	0.160	0.197	-	-	0	0	-	0.188	0.160	0.197	-	-	0	-	0.00%
2023-12-28	0	0.188	0.147	0.197	0.188	0.188	3,000	564	0.1880	0.188	0.147	0.197	0.188	0.188	3,000	0.1880	16.77%
2023-12-27	0	0.161	0.147	0.189	-	-	0	0	-	0.161	0.147	0.189	-	-	0	-	0.00%
2023-12-22	0	0.161	0.161	0.188	0.161	0.173	9,000	1,544	0.1716	0.161	0.161	0.188	0.161	0.173	9,000	0.1716	-14.36%
2023-12-21	0	0.188	0.173	0.200	-	-	0	0	-	0.188	0.173	0.200	-	-	0	-	0.00%
2023-12-20	0	0.188	0.173	0.200	-	-	0	0	-	0.188	0.173	0.200	-	-	0	-	0.00%
2023-12-19	0	0.188	0.172	0.200	-	-	0	0	-	0.188	0.172	0.200	-	-	0	-	0.00%
2023-12-18	0	0.188	0.172	0.200	-	-	0	0	-	0.188	0.172	0.200	-	-	0	-	0.00%
2023-12-15	0	0.188	0.188	0.205	0.188	0.188	50,001	9,400	0.1880	0.188	0.188	0.205	0.188	0.188	50,001	0.1880	-8.29%
2023-12-14	0	0.205	0.188	0.205	-	-	0	0	-	0.205	0.188	0.205	-	-	0	-	0.00%
2023-12-13	0	0.205	0.188	0.205	-	-	0	0	-	0.205	0.188	0.205	-	-	0	-	0.00%
2023-12-12	0	0.205	0.188	0.205	-	-	0	0	-	0.205	0.188	0.205	-	-	0	-	0.00%
2023-12-11	0	0.205	0.188	0.205	-	-	0	0	-	0.205	0.188	0.205	-	-	0	-	0.00%
2023-12-08	0	0.205	0.188	0.205	-	-	0	0	-	0.205	0.188	0.205	-	-	0	-	0.00%
2023-12-07	0	0.205	0.188	0.205	-	-	0	0	-	0.205	0.188	0.205	-	-	0	-	0.00%
2023-12-06	0	0.205	0.188	-	-	-	0	0	-	0.205	0.188	-	-	-	0	-	0.00%
2023-12-05	0	0.205	0.188	-	-	-	0	0	-	0.205	0.188	-	-	-	0	-	0.00%
2023-12-04	0	0.205	0.188	-	-	-	0	0	-	0.205	0.188	-	-	-	0	-	0.00%
2023-12-01	0	0.205	0.188	0.205	-	-	0	0	-	0.205	0.188	0.205	-	-	0	-	0.00%
2023-11-30	0	0.205	0.200	0.205	0.205	0.206	9,000	1,849	0.2054	0.205	0.200	0.205	0.205	0.206	9,000	0.2054	-8.48%
2023-11-29	0	0.224	0.205	0.243	-	-	0	0	-	0.224	0.205	0.243	-	-	0	-	0.00%
2023-11-28	0	0.224	0.205	0.243	-	-	0	0	-	0.224	0.205	0.243	-	-	0	-	0.00%
2023-11-27	0	0.224	0.173	0.235	0.223	0.224	2,000	447	0.2235	0.224	0.173	0.235	0.223	0.224	2,000	0.2235	14.87%
2023-11-24	0	0.195	0.168	-	-	-	0	0	-	0.195	0.168	-	-	-	0	-	0.00%
2023-11-23	0	0.195	0.167	-	-	-	0	0	-	0.195	0.167	-	-	-	0	-	0.00%
2023-11-22	0	0.195	0.167	-	0.195	0.195	14,000	2,730	0.1950	0.195	0.167	-	0.195	0.195	14,000	0.1950	0.00%
2023-11-21	0	0.195	0.166	0.195	-	-	0	0	-	0.195	0.166	0.195	-	-	0	-	0.00%
2023-11-20	0	0.195	0.166	0.195	-	-	0	0	-	0.195	0.166	0.195	-	-	0	-	0.00%
2023-11-17	0	0.195	0.168	0.195	-	-	0	0	-	0.195	0.168	0.195	-	-	0	-	0.00%
2023-11-16	0	0.195	0.168	0.195	-	-	0	0	-	0.195	0.168	0.195	-	-	0	-	0.00%
2023-11-15	0	0.195	0.168	0.195	-	-	0	0	-	0.195	0.168	0.195	-	-	0	-	-0.51%
2023-11-14	0	0.196	0.168	0.196	-	-	0	0	-	0.196	0.168	0.196	-	-	0	-	0.00%
2023-11-13	0	0.196	0.168	0.196	-	-	0	0	-	0.196	0.168	0.196	-	-	0	-	0.00%
2023-11-10	0	0.196	0.168	0.196	-	-	0	0	-	0.196	0.168	0.196	-	-	0	-	-0.51%
2023-11-09	0	0.197	0.180	0.197	-	-	0	0	-	0.197	0.180	0.197	-	-	0	-	0.00%
2023-11-08	0	0.197	0.168	0.197	-	-	0	0	-	0.197	0.168	0.197	-	-	0	-	0.00%
2023-11-07	0	0.197	0.168	0.197	-	-	0	0	-	0.197	0.168	0.197	-	-	0	-	0.00%
2023-11-06	0	0.197	0.168	0.197	-	-	0	0	-	0.197	0.168	0.197	-	-	0	-	0.00%
2023-11-03	0	0.197	0.170	0.197	-	-	0	0	-	0.197	0.170	0.197	-	-	0	-	0.00%
2023-11-02	0	0.197	0.170	0.197	-	-	0	0	-	0.197	0.170	0.197	-	-	0	-	-1.01%
2023-11-01	0	0.199	0.171	0.199	0.199	0.199	3,000	597	0.1990	0.199	0.171	0.199	0.199	0.199	3,000	0.1990	2.05%
2023-10-31	0	0.195	0.168	0.195	-	-	0	0	-	0.195	0.168	0.195	-	-	0	-	-2.50%
2023-10-30	0	0.200	0.176	0.200	-	-	0	0	-	0.200	0.176	0.200	-	-	0	-	0.00%
2023-10-27	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2023-10-26	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2023-10-25	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2023-10-24	0	0.200	-	0.200	0.176	0.200	11,000	2,032	0.1847	0.200	-	0.200	0.176	0.200	11,000	0.1847	-2.44%
2023-10-20	0	0.205	0.176	0.205	-	-	0	0	-	0.205	0.176	0.205	-	-	0	-	0.00%
2023-10-19	0	0.205	0.176	0.205	-	-	0	0	-	0.205	0.176	0.205	-	-	0	-	0.00%
2023-10-18	0	0.205	0.176	0.205	-	-	0	0	-	0.205	0.176	0.205	-	-	0	-	0.00%
2023-10-17	0	0.205	0.176	0.205	-	-	0	0	-	0.205	0.176	0.205	-	-	0	-	0.00%
2023-10-16	0	0.205	0.176	0.205	-	-	0	0	-	0.205	0.176	0.205	-	-	0	-	0.00%
2023-10-13	0	0.205	0.176	0.205	-	-	0	0	-	0.205	0.176	0.205	-	-	0	-	0.00%
2023-10-12	0	0.205	0.176	0.205	-	-	2,000	410	0.2050	0.205	0.176	0.205	-	-	2,000	0.2050	0.00%
2023-10-11	0	0.205	0.176	0.205	-	-	0	0	-	0.205	0.176	0.205	-	-	0	-	0.00%
2023-10-10	0	0.205	0.176	0.205	-	-	0	0	-	0.205	0.176	0.205	-	-	0	-	0.00%
2023-10-09	0	0.205	-	0.205	-	-	0	0	-	0.205	-	0.205	-	-	0	-	0.00%
2023-10-06	0	0.205	0.176	0.205	-	-	0	0	-	0.205	0.176	0.205	-	-	0	-	0.00%
2023-10-05	0	0.205	0.172	0.205	0.180	0.212	28,000	5,104	0.1823	0.205	0.172	0.205	0.180	0.212	28,000	0.1823	7.89%
2023-10-04	0	0.190	0.170	0.190	0.192	0.192	5,000	960	0.1920	0.190	0.170	0.190	0.192	0.192	5,000	0.1920	-2.56%
2023-10-03	0	0.195	0.195	0.225	0.195	0.196	26,000	5,093	0.1959	0.195	0.195	0.225	0.195	0.196	26,000	0.1959	-13.72%
2023-09-29	0	0.226	0.196	0.229	-	-	2,000	458	0.2290	0.226	0.196	0.229	-	-	2,000	0.2290	0.00%
2023-09-28	0	0.226	0.196	0.229	-	-	0	0	-	0.226	0.196	0.229	-	-	0	-	0.00%
2023-09-27	0	0.226	0.196	0.229	-	-	2,000	458	0.2290	0.226	0.196	0.229	-	-	2,000	0.2290	0.00%
2023-09-26	0	0.226	0.196	0.229	-	-	1,000	229	0.2290	0.226	0.196	0.229	-	-	1,000	0.2290	0.00%
2023-09-25	0	0.226	0.196	0.229	-	-	0	0	-	0.226	0.196	0.229	-	-	0	-	0.00%
2023-09-22	0	0.226	0.196	0.229	-	-	1,000	229	0.2290	0.226	0.196	0.229	-	-	1,000	0.2290	0.00%
2023-09-21	0	0.226	0.198	0.226	-	-	0	0	-	0.226	0.198	0.226	-	-	0	-	-0.88%
2023-09-20	0	0.228	0.200	0.228	-	-	0	0	-	0.228	0.200	0.228	-	-	0	-	-0.87%
2023-09-19	0	0.230	0.201	0.230	-	-	0	0	-	0.230	0.201	0.230	-	-	0	-	-0.43%
2023-09-18	0	0.231	0.201	0.231	-	-	0	0	-	0.231	0.201	0.231	-	-	0	-	0.00%
2023-09-15	0	0.231	0.201	0.231	-	-	0	0	-	0.231	0.201	0.231	-	-	0	-	0.00%
2023-09-14	0	0.231	0.194	0.231	0.210	0.232	106,000	22,530	0.2125	0.231	0.194	0.231	0.210	0.232	106,000	0.2125	-4.55%
2023-09-13	0	0.242	0.211	0.242	0.249	0.249	6,000	1,459	0.2432	0.242	0.211	0.242	0.249	0.249	6,000	0.2432	-0.41%
2023-09-12	0	0.243	0.202	0.241	0.239	0.247	2,000	486	0.2430	0.243	0.202	0.241	0.239	0.247	2,000	0.2430	4.74%
2023-09-11	0	0.232	0.203	0.232	0.235	0.235	2,000	470	0.2350	0.232	0.203	0.232	0.235	0.235	2,000	0.2350	12.62%
2023-09-07	0	0.206	0.201	0.206	-	-	0	0	-	0.206	0.201	0.206	-	-	0	-	-0.48%
2023-09-06	0	0.207	0.207	0.210	0.195	0.240	141,000	29,676	0.2105	0.207	0.207	0.210	0.195	0.240	141,000	0.2105	-0.96%
2023-09-05	0	0.209	0.192	0.209	0.190	0.210	560,000	112,008	0.2000	0.209	0.192	0.209	0.190	0.210	560,000	0.2000	-0.48%
2023-09-04	0	0.210	0.196	0.210	0.210	0.210	44,000	9,240	0.2100	0.210	0.196	0.210	0.210	0.210	44,000	0.2100	0.00%
2023-08-31	0	0.210	0.206	0.210	-	-	0	0	-	0.210	0.206	0.210	-	-	0	-	-2.78%
2023-08-30	0	0.216	0.196	0.217	0.220	0.220	10,000	2,200	0.2200	0.216	0.196	0.217	0.220	0.220	10,000	0.2200	-1.82%
2023-08-29	0	0.220	0.193	0.220	0.191	0.220	177,000	35,090	0.1982	0.220	0.193	0.220	0.191	0.220	177,000	0.1982	11.11%
2023-08-28	0	0.198	0.186	0.198	0.184	0.220	47,000	9,540	0.2030	0.198	0.186	0.198	0.184	0.220	47,000	0.2030	-5.71%
2023-08-25	0	0.210	0.184	0.211	0.206	0.216	29,000	6,074	0.2094	0.210	0.184	0.211	0.206	0.216	29,000	0.2094	2.44%
2023-08-24	0	0.205	0.188	0.205	-	-	0	0	-	0.205	0.188	0.205	-	-	0	-	-3.76%
2023-08-23	0	0.213	0.189	0.216	-	-	0	0	-	0.213	0.189	0.216	-	-	0	-	0.00%
2023-08-22	0	0.213	0.188	0.216	-	-	15,000	3,240	0.2160	0.213	0.188	0.216	-	-	15,000	0.2160	0.00%
2023-08-21	0	0.213	0.161	0.213	-	-	0	0	-	0.213	0.161	0.213	-	-	0	-	-3.18%
2023-08-18	0	0.220	0.177	0.220	0.220	0.220	10,000	2,200	0.2200	0.220	0.177	0.220	0.220	0.220	10,000	0.2200	-3.51%
2023-08-17	0	0.228	0.190	0.228	0.235	0.235	10,000	2,350	0.2350	0.228	0.190	0.228	0.235	0.235	10,000	0.2350	0.88%
2023-08-16	0	0.226	0.210	0.238	0.180	0.226	263,000	53,589	0.2038	0.226	0.210	0.238	0.180	0.226	263,000	0.2038	7.11%
2023-08-15	0	0.211	0.211	0.243	0.206	0.243	138,000	29,735	0.2155	0.211	0.211	0.243	0.206	0.243	138,000	0.2155	-6.22%
2023-08-14	0	0.225	0.208	0.225	0.217	0.226	16,000	3,563	0.2227	0.225	0.208	0.225	0.217	0.226	16,000	0.2227	-2.60%
2023-08-11	0	0.231	0.218	0.244	0.217	0.233	25,000	5,763	0.2305	0.231	0.218	0.244	0.217	0.233	25,000	0.2305	5.48%
2023-08-10	0	0.219	0.219	0.244	0.218	0.219	13,000	2,846	0.2189	0.219	0.219	0.244	0.218	0.219	13,000	0.2189	-9.50%
2023-08-09	0	0.242	0.222	0.242	0.212	0.250	67,000	15,080	0.2251	0.242	0.222	0.242	0.212	0.250	67,000	0.2251	3.86%
2023-08-08	0	0.233	0.233	0.249	0.233	0.242	103,000	24,365	0.2366	0.233	0.233	0.249	0.233	0.242	103,000	0.2366	-10.38%
2023-08-07	0	0.260	0.239	0.260	0.260	0.260	21,000	5,455	0.2598	0.260	0.239	0.260	0.260	0.260	21,000	0.2598	1.96%
2023-08-04	0	0.255	0.231	0.255	-	-	0	0	-	0.255	0.231	0.255	-	-	0	-	0.00%
2023-08-03	0	0.255	0.237	0.255	-	-	0	0	-	0.255	0.237	0.255	-	-	0	-	0.00%
2023-08-02	0	0.255	0.237	0.255	-	-	0	0	-	0.255	0.237	0.255	-	-	0	-	0.00%
2023-08-01	0	0.255	0.237	0.255	-	-	0	0	-	0.255	0.237	0.255	-	-	0	-	0.00%
2023-07-31	0	0.255	0.233	0.260	0.232	0.255	80,000	19,791	0.2474	0.255	0.233	0.260	0.232	0.255	80,000	0.2474	0.00%
2023-07-28	0	0.255	0.236	0.255	0.260	0.260	20,000	5,200	0.2600	0.255	0.236	0.255	0.260	0.260	20,000	0.2600	-1.92%
2023-07-27	0	0.260	0.237	0.260	-	-	0	0	-	0.260	0.237	0.260	-	-	0	-	0.00%
2023-07-26	0	0.260	0.241	0.260	-	-	0	0	-	0.260	0.241	0.260	-	-	0	-	0.00%
2023-07-25	0	0.260	0.243	0.260	0.236	0.270	383,000	95,381	0.2490	0.260	0.243	0.260	0.236	0.270	383,000	0.2490	4.00%
2023-07-24	0	0.250	0.233	0.250	-	-	0	0	-	0.250	0.233	0.250	-	-	0	-	0.00%
2023-07-21	0	0.250	0.232	0.255	-	-	0	0	-	0.250	0.232	0.255	-	-	0	-	0.00%
2023-07-20	0	0.250	0.232	0.250	0.238	0.250	405,000	96,450	0.2381	0.250	0.232	0.250	0.238	0.250	405,000	0.2381	-1.96%
2023-07-19	0	0.255	0.233	0.260	0.260	0.260	10,000	2,600	0.2600	0.255	0.233	0.260	0.260	0.260	10,000	0.2600	6.25%
2023-07-18	0	0.240	0.231	0.260	-	-	0	0	-	0.240	0.231	0.260	-	-	0	-	0.00%
2023-07-14	0	0.240	0.235	0.240	-	-	0	0	-	0.240	0.235	0.240	-	-	0	-	0.00%
2023-07-13	0	0.240	0.233	0.240	-	-	0	0	-	0.240	0.233	0.240	-	-	0	-	0.00%
2023-07-12	0	0.240	0.230	0.240	-	-	0	0	-	0.240	0.230	0.240	-	-	0	-	0.00%
2023-07-11	0	0.240	0.230	0.260	-	-	0	0	-	0.240	0.230	0.260	-	-	0	-	0.00%
2023-07-10	0	0.240	0.230	0.240	-	-	0	0	-	0.240	0.230	0.240	-	-	0	-	0.00%
2023-07-07	0	0.240	0.231	0.248	-	-	0	0	-	0.240	0.231	0.248	-	-	0	-	0.00%
2023-07-06	0	0.240	0.235	0.260	0.240	0.240	2,600	621	0.2388	0.240	0.235	0.260	0.240	0.240	2,600	0.2388	-4.00%
2023-07-05	0	0.250	0.240	0.255	-	-	0	0	-	0.250	0.240	0.255	-	-	0	-	0.00%
2023-07-04	0	0.250	0.240	0.260	-	-	0	0	-	0.250	0.240	0.260	-	-	0	-	0.00%
2023-07-03	0	0.250	0.232	0.250	-	-	0	0	-	0.250	0.232	0.250	-	-	0	-	0.00%
2023-06-30	0	0.250	0.242	0.250	-	-	0	0	-	0.250	0.242	0.250	-	-	0	-	-9.09%
2023-06-29	0	0.275	0.240	0.275	0.275	0.275	20,000	5,500	0.2750	0.275	0.240	0.275	0.275	0.275	20,000	0.2750	10.44%
2023-06-28	0	0.249	0.249	0.250	0.238	0.250	10,000	2,462	0.2462	0.249	0.249	0.250	0.238	0.250	10,000	0.2462	-0.40%
2023-06-27	0	0.250	0.239	0.260	0.249	0.255	72,400	18,163	0.2509	0.250	0.239	0.260	0.249	0.255	72,400	0.2509	-3.85%
2023-06-26	0	0.260	0.239	0.260	-	-	0	0	-	0.260	0.239	0.260	-	-	0	-	0.00%
2023-06-23	0	0.260	0.239	0.260	-	-	0	0	-	0.260	0.239	0.260	-	-	0	-	0.00%
2023-06-21	0	0.260	0.240	0.260	0.260	0.260	20,000	5,250	0.2625	0.260	0.240	0.260	0.260	0.260	20,000	0.2625	1.96%
2023-06-20	0	0.255	0.238	0.255	-	-	0	0	-	0.255	0.238	0.255	-	-	0	-	0.00%
2023-06-19	0	0.255	0.238	0.255	0.255	0.255	10,000	2,550	0.2550	0.255	0.238	0.255	0.255	0.255	10,000	0.2550	4.08%
2023-06-16	0	0.245	0.242	0.245	0.243	0.260	49,000	12,197	0.2489	0.245	0.242	0.245	0.243	0.260	49,000	0.2489	-2.00%
2023-06-15	0	0.250	0.241	0.255	0.270	0.270	10,000	2,700	0.2700	0.250	0.241	0.255	0.270	0.270	10,000	0.2700	0.00%
2023-06-14	0	0.250	0.238	0.255	-	-	5,000	1,275	0.2550	0.250	0.238	0.255	-	-	5,000	0.2550	0.00%
2023-06-13	0	0.250	0.244	0.255	0.243	0.275	303,000	77,190	0.2548	0.250	0.244	0.255	0.243	0.275	303,000	0.2548	-3.85%
2023-06-12	0	0.260	0.238	0.260	0.275	0.275	10,000	2,750	0.2750	0.260	0.238	0.260	0.275	0.275	10,000	0.2750	-1.89%
2023-06-09	0	0.265	0.245	0.265	0.280	0.280	32,000	8,880	0.2775	0.265	0.245	0.265	0.280	0.280	32,000	0.2775	9.05%
2023-06-08	0	0.243	0.230	0.255	0.243	0.280	222,000	56,086	0.2526	0.243	0.230	0.255	0.243	0.280	222,000	0.2526	-2.80%
2023-06-07	0	0.250	0.250	0.260	0.250	0.290	171,000	45,095	0.2637	0.250	0.250	0.260	0.250	0.290	171,000	0.2637	-5.66%
2023-06-06	0	0.265	0.219	0.265	-	-	0	0	-	0.265	0.219	0.265	-	-	0	-	0.00%
2023-06-05	0	0.265	0.226	0.265	0.265	0.265	3,000	795	0.2650	0.265	0.226	0.265	0.265	0.265	3,000	0.2650	0.00%
2023-06-02	0	0.265	0.260	0.265	0.260	0.265	64,000	16,815	0.2627	0.265	0.260	0.265	0.260	0.265	64,000	0.2627	1.92%
2023-06-01	0	0.260	0.233	0.280	0.238	0.260	31,000	7,823	0.2524	0.260	0.233	0.280	0.238	0.260	31,000	0.2524	-3.70%
2023-05-31	0	0.270	0.239	0.270	-	-	0	0	-	0.270	0.239	0.270	-	-	0	-	-1.82%
2023-05-30	0	0.275	0.238	0.275	0.280	0.280	10,000	2,800	0.2800	0.275	0.238	0.275	0.280	0.280	10,000	0.2800	7.84%
2023-05-29	0	0.255	0.255	0.285	0.260	0.260	146,000	37,955	0.2600	0.255	0.255	0.285	0.260	0.260	146,000	0.2600	-8.93%
2023-05-25	0	0.280	0.260	0.290	-	-	0	0	-	0.280	0.260	0.290	-	-	0	-	0.00%
2023-05-24	0	0.280	0.265	0.290	0.265	0.280	13,000	3,595	0.2765	0.280	0.265	0.290	0.265	0.280	13,000	0.2765	0.00%
2023-05-23	0	0.280	0.265	0.280	0.290	0.290	20,000	5,800	0.2900	0.280	0.265	0.280	0.290	0.290	20,000	0.2900	3.70%
2023-05-22	0	0.270	0.265	0.290	0.270	0.270	100,000	27,000	0.2700	0.270	0.265	0.290	0.270	0.270	100,000	0.2700	-10.00%
2023-05-19	0	0.300	0.270	0.300	0.305	0.305	11,000	3,355	0.3050	0.300	0.270	0.300	0.305	0.305	11,000	0.3050	13.21%
2023-05-18	0	0.265	0.265	0.270	0.265	0.265	21,000	6,465	0.3079	0.265	0.265	0.270	0.265	0.265	21,000	0.3079	-8.62%
2023-05-17	0	0.290	0.265	0.295	0.260	0.295	26,000	7,375	0.2837	0.290	0.265	0.295	0.260	0.295	26,000	0.2837	3.57%
2023-05-16	0	0.280	0.275	0.290	0.265	0.330	339,000	95,825	0.2827	0.280	0.275	0.290	0.265	0.330	339,000	0.2827	-15.15%
2023-05-15	0	0.330	0.275	0.330	0.270	0.330	161,000	49,305	0.3062	0.330	0.275	0.330	0.270	0.330	161,000	0.3062	6.45%
2023-05-12	0	0.310	0.265	0.325	-	-	0	0	-	0.310	0.265	0.325	-	-	0	-	0.00%
2023-05-11	0	0.310	0.265	0.310	0.315	0.315	10,000	3,150	0.3150	0.310	0.265	0.310	0.315	0.315	10,000	0.3150	3.33%
2023-05-10	0	0.300	0.265	0.320	0.300	0.300	8,000	2,400	0.3000	0.300	0.265	0.320	0.300	0.300	8,000	0.3000	-3.23%
2023-05-09	0	0.310	0.265	0.320	-	-	10,000	3,200	0.3200	0.310	0.265	0.320	-	-	10,000	0.3200	0.00%
2023-05-08	0	0.310	0.270	0.310	-	-	0	0	-	0.310	0.270	0.310	-	-	0	-	-4.62%
2023-05-05	0	0.325	0.300	0.325	0.255	0.330	156,000	42,745	0.2740	0.325	0.300	0.325	0.255	0.330	156,000	0.2740	-1.52%
2023-05-04	0	0.330	0.275	0.330	0.340	0.340	5,000	1,700	0.3400	0.330	0.275	0.330	0.340	0.340	5,000	0.3400	-1.49%
2023-05-03	0	0.335	0.280	0.340	-	-	0	0	-	0.335	0.280	0.340	-	-	0	-	0.00%
2023-05-02	0	0.335	0.275	0.335	0.335	0.335	12,000	3,870	0.3225	0.335	0.275	0.335	0.335	0.335	12,000	0.3225	11.67%
2023-04-28	0	0.300	0.265	0.320	-	-	5,000	1,600	0.3200	0.300	0.265	0.320	-	-	5,000	0.3200	0.00%
2023-04-27	0	0.300	0.229	0.320	-	-	5,000	1,600	0.3200	0.300	0.229	0.320	-	-	5,000	0.3200	0.00%
2023-04-26	0	0.300	0.300	0.320	0.300	0.300	4,000	1,200	0.3000	0.300	0.300	0.320	0.300	0.300	4,000	0.3000	9.09%
2023-04-25	0	0.275	0.250	0.275	0.270	0.300	8,000	2,250	0.2813	0.275	0.250	0.275	0.270	0.300	8,000	0.2813	3.77%
2023-04-24	0	0.265	0.260	0.265	0.255	0.310	79,000	20,980	0.2656	0.265	0.260	0.265	0.255	0.310	79,000	0.2656	-10.17%
2023-04-21	0	0.295	0.270	0.295	0.290	0.300	74,000	21,945	0.2966	0.295	0.270	0.295	0.290	0.300	74,000	0.2966	3.51%
2023-04-20	0	0.285	0.275	0.290	0.285	0.285	60,000	17,100	0.2850	0.285	0.275	0.290	0.285	0.285	60,000	0.2850	-12.31%
2023-04-19	0	0.325	0.280	0.340	-	-	0	0	-	0.325	0.280	0.340	-	-	0	-	0.00%
2023-04-18	0	0.325	0.270	0.325	0.300	0.360	13,000	4,550	0.3500	0.325	0.270	0.325	0.300	0.360	13,000	0.3500	1.56%
2023-04-17	0	0.320	0.270	0.320	0.300	0.345	182,000	55,440	0.3046	0.320	0.270	0.320	0.300	0.345	182,000	0.3046	6.67%
2023-04-14	0	0.300	0.255	0.300	0.300	0.315	306,000	92,550	0.3025	0.300	0.255	0.300	0.300	0.315	306,000	0.3025	-4.76%
2023-04-13	0	0.315	0.305	0.310	0.305	0.345	105,000	34,085	0.3246	0.315	0.305	0.310	0.305	0.345	105,000	0.3246	1.61%
2023-04-12	0	0.310	0.310	0.320	0.310	0.330	70,000	22,375	0.3196	0.310	0.310	0.320	0.310	0.330	70,000	0.3196	-4.62%
2023-04-11	0	0.325	0.320	0.325	0.305	0.340	148,000	47,520	0.3211	0.325	0.320	0.325	0.305	0.340	148,000	0.3211	1.56%
2023-04-06	0	0.320	0.305	0.330	0.320	0.385	220,000	71,530	0.3251	0.320	0.305	0.330	0.320	0.385	220,000	0.3251	-8.57%
2023-04-04	0	0.350	0.325	0.350	0.310	0.350	280,000	91,830	0.3280	0.350	0.325	0.350	0.310	0.350	280,000	0.3280	-4.11%
2023-04-03	0	0.365	0.335	0.365	0.360	0.365	40,000	14,500	0.3625	0.365	0.335	0.365	0.360	0.365	40,000	0.3625	5.80%
2023-03-31	0	0.345	0.330	0.360	0.325	0.395	250,000	85,090	0.3404	0.345	0.330	0.360	0.325	0.395	250,000	0.3404	1.47%
2023-03-30	0	0.340	0.325	0.380	-	-	5,000	1,800	0.3600	0.340	0.325	0.380	-	-	5,000	0.3600	0.00%
2023-03-29	0	0.340	0.340	0.360	0.330	0.425	63,000	23,605	0.3747	0.340	0.340	0.360	0.330	0.425	63,000	0.3747	-10.53%
2023-03-28	0	0.380	0.350	0.425	0.380	0.380	25,000	9,500	0.3800	0.380	0.350	0.425	0.380	0.380	25,000	0.3800	1.33%
2023-03-27	0	0.375	0.320	0.420	-	-	0	0	-	0.375	0.320	0.420	-	-	0	-	0.00%
2023-03-24	0	0.375	0.340	0.375	0.370	0.375	103,000	38,335	0.3722	0.375	0.340	0.375	0.370	0.375	103,000	0.3722	1.35%
2023-03-23	0	0.370	0.340	0.370	-	-	0	0	-	0.370	0.340	0.370	-	-	0	-	0.00%
2023-03-22	0	0.370	0.340	0.370	0.330	0.370	85,000	29,955	0.3524	0.370	0.340	0.370	0.330	0.370	85,000	0.3524	1.37%
2023-03-21	0	0.365	0.330	0.365	-	-	0	0	-	0.365	0.330	0.365	-	-	0	-	0.00%
2023-03-20	0	0.365	0.330	0.365	-	-	0	0	-	0.365	0.330	0.365	-	-	0	-	-1.35%
2023-03-17	0	0.370	0.330	0.370	0.350	0.370	208,000	74,675	0.3590	0.370	0.330	0.370	0.350	0.370	208,000	0.3590	4.23%
2023-03-16	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2023-03-15	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2023-03-14	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2023-03-13	0	0.355	0.330	0.360	0.355	0.355	8,000	2,840	0.3550	0.355	0.330	0.360	0.355	0.355	8,000	0.3550	-1.39%
2023-03-10	0	0.360	0.330	0.360	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	0.00%
2023-03-09	0	0.360	0.340	0.360	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2023-03-08	0	0.360	0.340	0.360	0.330	0.360	27,000	9,360	0.3467	0.360	0.340	0.360	0.330	0.360	27,000	0.3467	-1.37%
2023-03-07	0	0.365	0.340	0.365	-	-	0	0	-	0.365	0.340	0.365	-	-	0	-	0.00%
2023-03-06	0	0.365	0.340	0.370	0.365	0.365	10,000	3,650	0.3650	0.365	0.340	0.370	0.365	0.365	10,000	0.3650	-1.35%
2023-03-03	0	0.370	0.340	0.370	-	-	0	0	-	0.370	0.340	0.370	-	-	0	-	0.00%
2023-03-02	0	0.370	0.335	0.370	0.370	0.370	58,000	21,460	0.3700	0.370	0.335	0.370	0.370	0.370	58,000	0.3700	0.00%
2023-03-01	0	0.370	0.340	0.370	0.370	0.370	50,000	18,500	0.3700	0.370	0.340	0.370	0.370	0.370	50,000	0.3700	1.37%
2023-02-28	0	0.365	0.330	0.365	-	-	0	0	-	0.365	0.330	0.365	-	-	0	-	0.00%
2023-02-27	0	0.365	0.330	0.365	-	-	0	0	-	0.365	0.330	0.365	-	-	0	-	-1.35%
2023-02-24	0	0.370	0.330	0.370	-	-	0	0	-	0.370	0.330	0.370	-	-	0	-	0.00%
2023-02-23	0	0.370	0.365	0.370	0.335	0.370	132,000	47,030	0.3563	0.370	0.365	0.370	0.335	0.370	132,000	0.3563	1.37%
2023-02-22	0	0.365	0.330	0.370	-	-	0	0	-	0.365	0.330	0.370	-	-	0	-	0.00%
2023-02-21	0	0.365	0.330	0.370	-	-	0	0	-	0.365	0.330	0.370	-	-	0	-	0.00%
2023-02-20	0	0.365	0.330	0.370	0.365	0.365	30,000	10,950	0.3650	0.365	0.330	0.370	0.365	0.365	30,000	0.3650	-1.35%
2023-02-17	0	0.370	0.330	0.370	-	-	0	0	-	0.370	0.330	0.370	-	-	0	-	0.00%
2023-02-16	0	0.370	0.330	0.370	-	-	0	0	-	0.370	0.330	0.370	-	-	0	-	0.00%
2023-02-15	0	0.370	0.335	0.370	0.330	0.370	51,000	18,825	0.3691	0.370	0.335	0.370	0.330	0.370	51,000	0.3691	2.78%
2023-02-14	0	0.360	0.330	0.370	-	-	0	0	-	0.360	0.330	0.370	-	-	0	-	0.00%
2023-02-13	0	0.360	0.330	0.370	-	-	0	0	-	0.360	0.330	0.370	-	-	0	-	0.00%
2023-02-10	0	0.360	0.330	0.370	-	-	0	0	-	0.360	0.330	0.370	-	-	0	-	0.00%
2023-02-09	0	0.360	0.330	0.370	-	-	0	0	-	0.360	0.330	0.370	-	-	0	-	0.00%
2023-02-08	0	0.360	0.330	0.370	-	-	0	0	-	0.360	0.330	0.370	-	-	0	-	0.00%
2023-02-07	0	0.360	0.340	0.360	0.340	0.365	81,000	29,380	0.3627	0.360	0.340	0.360	0.340	0.365	81,000	0.3627	-2.70%
2023-02-06	0	0.370	0.330	0.370	-	-	0	0	-	0.370	0.330	0.370	-	-	0	-	-1.33%
2023-02-03	0	0.375	0.350	0.385	0.350	0.375	46,000	17,125	0.3723	0.375	0.350	0.385	0.350	0.375	46,000	0.3723	-2.60%
2023-02-02	0	0.385	0.355	0.385	0.315	0.390	85,000	28,725	0.3379	0.385	0.355	0.385	0.315	0.390	85,000	0.3379	6.94%
2023-02-01	0	0.360	0.360	0.385	0.350	0.370	847,000	301,930	0.3565	0.360	0.360	0.385	0.350	0.370	847,000	0.3565	-7.69%
2023-01-31	0	0.390	0.360	0.390	-	-	0	0	-	0.390	0.360	0.390	-	-	0	-	0.00%
2023-01-30	0	0.390	0.360	0.390	0.395	0.395	20,000	7,900	0.3950	0.390	0.360	0.390	0.395	0.395	20,000	0.3950	2.63%
2023-01-27	0	0.380	0.360	0.385	0.380	0.390	43,000	16,640	0.3870	0.380	0.360	0.385	0.380	0.390	43,000	0.3870	-2.56%
2023-01-26	0	0.390	0.375	0.390	0.345	0.395	490,000	176,095	0.3594	0.390	0.375	0.390	0.345	0.395	490,000	0.3594	-9.30%
2023-01-20	0	0.430	0.375	0.450	-	-	0	0	-	0.430	0.375	0.450	-	-	0	-	0.00%
2023-01-19	0	0.430	0.375	0.450	-	-	0	0	-	0.430	0.375	0.450	-	-	0	-	0.00%
2023-01-18	0	0.430	0.375	0.445	-	-	0	0	-	0.430	0.375	0.445	-	-	0	-	0.00%
2023-01-17	0	0.430	0.375	0.450	-	-	0	0	-	0.430	0.375	0.450	-	-	0	-	0.00%
2023-01-16	0	0.430	0.375	0.430	-	-	0	0	-	0.430	0.375	0.430	-	-	0	-	0.00%
2023-01-13	0	0.430	0.430	0.435	0.375	0.440	64,000	26,315	0.4112	0.430	0.430	0.435	0.375	0.440	64,000	0.4112	4.88%
2023-01-12	0	0.410	0.375	0.390	0.430	0.430	5,000	2,150	0.4300	0.410	0.375	0.390	0.430	0.430	5,000	0.4300	2.50%
2023-01-11	0	0.400	0.355	0.440	0.400	0.440	10,000	4,200	0.4200	0.400	0.355	0.440	0.400	0.440	10,000	0.4200	-8.05%
2023-01-10	0	0.435	0.355	0.435	0.440	0.440	2,000	880	0.4400	0.435	0.355	0.435	0.440	0.440	2,000	0.4400	4.82%
2023-01-09	0	0.415	0.350	0.415	-	-	0	0	-	0.415	0.350	0.415	-	-	0	-	-2.35%
2023-01-06	0	0.425	0.355	0.425	0.400	0.425	13,000	5,225	0.4019	0.425	0.355	0.425	0.400	0.425	13,000	0.4019	18.06%
2023-01-05	0	0.360	0.360	0.400	0.350	0.435	77,000	27,840	0.3616	0.360	0.360	0.400	0.350	0.435	77,000	0.3616	-16.28%
2023-01-04	0	0.430	0.330	0.430	0.430	0.430	11,000	4,730	0.4300	0.430	0.330	0.430	0.430	0.430	11,000	0.4300	7.50%
2023-01-03	0	0.400	0.330	0.400	-	-	0	0	-	0.400	0.330	0.400	-	-	0	-	0.00%
2022-12-30	0	0.400	0.345	0.400	0.400	0.400	2,000	800	0.4000	0.400	0.345	0.400	0.400	0.400	2,000	0.4000	0.00%
2022-12-29	0	0.400	0.335	0.400	-	-	0	0	-	0.400	0.335	0.400	-	-	0	-	0.00%
2022-12-28	0	0.400	0.325	0.400	0.395	0.445	20,000	8,115	0.4058	0.400	0.325	0.400	0.395	0.445	20,000	0.4058	2.56%
2022-12-23	0	0.390	0.320	0.390	-	-	0	0	-	0.390	0.320	0.390	-	-	0	-	0.00%
2022-12-22	0	0.390	0.325	0.390	0.390	0.390	2,000	780	0.3900	0.390	0.325	0.390	0.390	0.390	2,000	0.3900	0.00%
2022-12-21	0	0.390	0.335	0.390	-	-	0	0	-	0.390	0.335	0.390	-	-	0	-	0.00%
2022-12-20	0	0.390	0.335	0.390	-	-	0	0	-	0.390	0.335	0.390	-	-	0	-	0.00%
2022-12-19	0	0.390	0.335	0.390	0.390	0.390	1,000	390	0.3900	0.390	0.335	0.390	0.390	0.390	1,000	0.3900	0.00%
2022-12-16	0	0.390	0.330	0.390	0.390	0.390	1,000	390	0.3900	0.390	0.330	0.390	0.390	0.390	1,000	0.3900	0.00%
2022-12-15	0	0.390	0.340	0.390	0.390	0.395	23,000	9,080	0.3948	0.390	0.340	0.390	0.390	0.395	23,000	0.3948	13.04%
2022-12-14	0	0.345	0.345	0.375	0.345	0.390	61,000	21,220	0.3479	0.345	0.345	0.375	0.345	0.390	61,000	0.3479	-9.21%
2022-12-13	0	0.380	0.365	0.395	0.375	0.395	190,000	72,850	0.3834	0.380	0.365	0.395	0.375	0.395	190,000	0.3834	8.57%
2022-12-12	0	0.350	0.350	0.360	0.350	0.410	540,000	209,120	0.3873	0.350	0.350	0.360	0.350	0.410	540,000	0.3873	-5.41%
2022-12-09	0	0.370	0.320	0.370	0.295	0.375	160,000	54,205	0.3388	0.370	0.320	0.370	0.295	0.375	160,000	0.3388	10.45%
2022-12-08	0	0.335	0.295	0.335	0.335	0.335	1,000	335	0.3350	0.335	0.295	0.335	0.335	0.335	1,000	0.3350	1.52%
2022-12-07	0	0.330	0.300	0.330	0.335	0.335	1,000	335	0.3350	0.330	0.300	0.330	0.335	0.335	1,000	0.3350	1.54%
2022-12-06	0	0.325	0.295	0.325	0.325	0.340	2,000	665	0.3325	0.325	0.295	0.325	0.325	0.340	2,000	0.3325	1.56%
2022-12-05	0	0.320	0.300	0.340	0.280	0.350	25,000	7,655	0.3062	0.320	0.300	0.340	0.280	0.350	25,000	0.3062	0.00%
2022-12-02	0	0.320	0.285	0.305	0.310	0.325	6,000	1,885	0.3142	0.320	0.285	0.305	0.310	0.325	6,000	0.3142	-3.03%
2022-12-01	0	0.330	0.290	0.330	0.315	0.350	9,000	3,010	0.3344	0.330	0.290	0.330	0.315	0.350	9,000	0.3344	6.45%
2022-11-30	0	0.310	0.290	0.310	0.310	0.310	2,000	620	0.3100	0.310	0.290	0.310	0.310	0.310	2,000	0.3100	5.08%
2022-11-29	0	0.295	0.295	0.315	0.295	0.315	11,000	3,405	0.3095	0.295	0.295	0.315	0.295	0.315	11,000	0.3095	3.51%
2022-11-28	0	0.285	0.290	0.320	0.280	0.300	42,000	12,560	0.2990	0.285	0.290	0.320	0.280	0.300	42,000	0.2990	-10.94%
2022-11-25	0	0.320	0.275	0.320	-	-	0	0	-	0.320	0.275	0.320	-	-	0	-	-1.54%
2022-11-24	0	0.325	0.300	0.330	0.325	0.325	3,000	975	0.3250	0.325	0.300	0.330	0.325	0.325	3,000	0.3250	4.84%
2022-11-23	0	0.310	0.310	0.345	0.260	0.345	197,000	58,405	0.2965	0.310	0.310	0.345	0.260	0.345	197,000	0.2965	-10.14%
2022-11-22	0	0.345	0.320	0.345	-	-	0	0	-	0.345	0.320	0.345	-	-	0	-	0.00%
2022-11-21	0	0.345	0.305	0.345	-	-	2,000	690	0.3450	0.345	0.305	0.345	-	-	2,000	0.3450	0.00%
2022-11-18	0	0.345	0.310	0.345	0.300	0.350	8,000	2,685	0.3356	0.345	0.310	0.345	0.300	0.350	8,000	0.3356	0.00%
2022-11-17	0	0.345	0.310	0.345	0.355	0.355	1,000	355	0.3550	0.345	0.310	0.345	0.355	0.355	1,000	0.3550	4.55%
2022-11-16	0	0.330	0.320	0.360	0.320	0.340	70,000	23,070	0.3296	0.330	0.320	0.360	0.320	0.340	70,000	0.3296	0.00%
2022-11-15	0	0.330	0.320	0.360	0.315	0.390	386,000	124,330	0.3221	0.330	0.320	0.360	0.315	0.390	386,000	0.3221	-16.46%
2022-11-14	0	0.395	0.335	0.400	0.340	0.395	278,000	99,155	0.3567	0.395	0.335	0.400	0.340	0.395	278,000	0.3567	9.72%
2022-11-11	0	0.360	0.335	0.360	0.360	0.380	4,000	1,495	0.3738	0.360	0.335	0.360	0.360	0.380	4,000	0.3738	5.88%
2022-11-10	0	0.340	0.320	0.340	0.320	0.385	127,000	44,905	0.3536	0.340	0.320	0.340	0.320	0.385	127,000	0.3536	6.25%
2022-11-09	0	0.320	0.320	0.380	0.320	0.385	36,000	12,090	0.3358	0.320	0.320	0.380	0.320	0.385	36,000	0.3358	-8.57%
2022-11-08	0	0.350	0.335	0.350	0.350	0.390	165,000	58,800	0.3564	0.350	0.335	0.350	0.350	0.390	165,000	0.3564	-16.67%
2022-11-07	0	0.420	0.370	0.420	0.400	0.440	15,000	6,180	0.4120	0.420	0.370	0.420	0.400	0.440	15,000	0.4120	9.09%
2022-11-04	0	0.385	0.345	0.385	0.345	0.390	59,000	21,475	0.3640	0.385	0.345	0.385	0.345	0.390	59,000	0.3640	6.94%
2022-11-03	0	0.360	0.340	0.360	0.340	0.340	1,000	340	0.3400	0.360	0.340	0.360	0.340	0.340	1,000	0.3400	-8.86%
2022-11-02	0	0.395	0.350	0.395	0.395	0.395	4,000	1,565	0.3913	0.395	0.350	0.395	0.395	0.395	4,000	0.3913	9.72%
2022-11-01	0	0.360	0.330	0.375	0.335	0.335	1,000	335	0.3350	0.360	0.330	0.375	0.335	0.335	1,000	0.3350	-6.49%
2022-10-31	0	0.385	0.335	0.390	0.350	0.395	25,000	8,885	0.3554	0.385	0.335	0.390	0.350	0.395	25,000	0.3554	0.00%
2022-10-28	0	0.385	0.330	0.385	0.395	0.395	1,000	395	0.3950	0.385	0.330	0.385	0.395	0.395	1,000	0.3950	1.32%
2022-10-27	0	0.380	0.335	0.380	0.340	0.380	36,000	12,425	0.3451	0.380	0.335	0.380	0.340	0.380	36,000	0.3451	-1.30%
2022-10-26	0	0.385	0.330	0.385	0.330	0.395	21,000	7,370	0.3510	0.385	0.330	0.385	0.330	0.395	21,000	0.3510	16.67%
2022-10-25	0	0.330	0.310	0.330	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2022-10-24	0	0.330	0.305	0.335	0.315	0.380	26,000	8,740	0.3362	0.330	0.305	0.335	0.315	0.380	26,000	0.3362	-13.16%
2022-10-21	0	0.380	0.320	0.380	0.395	0.395	1,000	395	0.3950	0.380	0.320	0.380	0.395	0.395	1,000	0.3950	0.00%
2022-10-20	0	0.380	0.325	0.380	0.310	0.395	3,000	1,095	0.3650	0.380	0.325	0.380	0.310	0.395	3,000	0.3650	-2.56%
2022-10-19	0	0.390	0.315	0.410	-	-	0	0	-	0.390	0.315	0.410	-	-	0	-	0.00%
2022-10-18	0	0.390	0.320	0.390	-	-	0	0	-	0.390	0.320	0.390	-	-	0	-	-3.70%
2022-10-17	0	0.405	0.305	0.405	0.420	0.435	2,000	855	0.4275	0.405	0.305	0.405	0.420	0.435	2,000	0.4275	6.58%
2022-10-14	0	0.380	0.315	0.380	0.380	0.380	23,000	8,740	0.3800	0.380	0.315	0.380	0.380	0.380	23,000	0.3800	0.00%
2022-10-13	0	0.380	0.300	0.380	0.390	0.390	1,000	390	0.3900	0.380	0.300	0.380	0.390	0.390	1,000	0.3900	10.14%
2022-10-12	0	0.345	0.295	0.345	-	-	0	0	-	0.345	0.295	0.345	-	-	0	-	-1.43%
2022-10-11	0	0.350	0.310	0.350	0.355	0.400	13,000	4,640	0.3569	0.350	0.310	0.350	0.355	0.400	13,000	0.3569	16.67%
2022-10-10	0	0.300	0.300	0.365	0.300	0.300	2,000	600	0.3000	0.300	0.300	0.365	0.300	0.300	2,000	0.3000	-21.05%
2022-10-07	0	0.380	0.300	0.385	-	-	0	0	-	0.380	0.300	0.385	-	-	0	-	0.00%
2022-10-06	0	0.380	0.270	0.385	-	-	0	0	-	0.380	0.270	0.385	-	-	0	-	0.00%
2022-10-05	0	0.380	0.295	0.380	0.385	0.400	6,000	2,355	0.3925	0.380	0.295	0.380	0.385	0.400	6,000	0.3925	-1.30%
2022-10-03	0	0.385	0.295	0.385	-	-	0	0	-	0.385	0.295	0.385	-	-	0	-	0.00%
2022-09-30	0	0.385	0.285	0.390	0.390	0.390	1,000	390	0.3900	0.385	0.285	0.390	0.390	0.390	1,000	0.3900	10.00%
2022-09-29	0	0.350	0.285	0.350	0.280	0.395	2,000	675	0.3375	0.350	0.285	0.350	0.280	0.395	2,000	0.3375	25.00%
2022-09-28	0	0.280	0.265	0.340	0.275	0.280	3,690	1,234	0.3344	0.280	0.265	0.340	0.275	0.280	3,690	0.3344	-17.65%
2022-09-27	0	0.340	0.265	0.340	0.300	0.340	20,000	6,515	0.3258	0.340	0.265	0.340	0.300	0.340	20,000	0.3258	13.33%
2022-09-26	0	0.300	0.250	0.295	0.255	0.345	39,310	10,973	0.2791	0.300	0.250	0.295	0.255	0.345	39,310	0.2791	-13.04%
2022-09-23	0	0.345	0.260	0.345	-	-	0	0	-	0.345	0.260	0.345	-	-	0	-	-2.82%
2022-09-22	0	0.355	0.260	0.355	-	-	0	0	-	0.355	0.260	0.355	-	-	0	-	-2.74%
2022-09-21	0	0.365	0.280	0.360	0.280	0.280	1,000	280	0.2800	0.365	0.280	0.360	0.280	0.280	1,000	0.2800	-1.35%
2022-09-20	0	0.370	0.285	0.360	0.290	0.290	2,000	660	0.3300	0.370	0.285	0.360	0.290	0.290	2,000	0.3300	0.00%
2022-09-19	0	0.370	0.290	0.370	-	-	0	0	-	0.370	0.290	0.370	-	-	0	-	0.00%
2022-09-16	0	0.370	0.280	0.370	0.370	0.395	2,000	765	0.3825	0.370	0.280	0.370	0.370	0.395	2,000	0.3825	4.23%
2022-09-15	0	0.355	0.285	0.355	0.260	0.385	9,000	3,075	0.3417	0.355	0.285	0.355	0.260	0.385	9,000	0.3417	12.70%
2022-09-14	0	0.315	0.265	0.315	0.345	0.345	1,000	345	0.3450	0.315	0.265	0.315	0.345	0.345	1,000	0.3450	1.61%
2022-09-13	0	0.310	0.255	0.325	0.260	0.260	1,000	260	0.2600	0.310	0.255	0.325	0.260	0.260	1,000	0.2600	-8.82%
2022-09-09	0	0.340	0.260	0.345	0.340	0.340	3,000	1,020	0.3400	0.340	0.260	0.345	0.340	0.340	3,000	0.3400	6.25%
2022-09-08	0	0.320	0.270	0.320	0.310	0.345	8,000	2,655	0.3319	0.320	0.270	0.320	0.310	0.345	8,000	0.3319	20.75%
2022-09-07	0	0.265	0.265	0.350	0.265	0.265	6,000	1,815	0.3025	0.265	0.265	0.350	0.265	0.265	6,000	0.3025	-29.33%
2022-09-06	0	0.375	0.310	0.375	-	-	0	0	-	0.375	0.310	0.375	-	-	0	-	0.00%
2022-09-05	0	0.375	0.310	0.375	0.310	0.310	1,000	310	0.3100	0.375	0.310	0.375	0.310	0.310	1,000	0.3100	-1.32%
2022-09-02	0	0.380	-	0.380	-	-	0	0	-	0.380	-	0.380	-	-	0	-	-1.30%
2022-09-01	0	0.385	-	0.390	-	-	0	0	-	0.385	-	0.390	-	-	0	-	-1.28%
2022-08-31	0	0.390	-	0.400	0.400	0.400	1,000	400	0.4000	0.390	-	0.400	0.400	0.400	1,000	0.4000	1.30%
2022-08-30	0	0.385	-	0.385	-	-	0	0	-	0.385	-	0.385	-	-	0	-	-1.28%
2022-08-29	0	0.390	0.310	0.390	0.400	0.400	1,000	400	0.4000	0.390	0.310	0.390	0.400	0.400	1,000	0.4000	2.63%
2022-08-26	0	0.380	0.305	0.380	0.380	0.380	2,000	760	0.3800	0.380	0.305	0.380	0.380	0.380	2,000	0.3800	4.11%
2022-08-25	0	0.365	0.280	0.365	0.280	0.390	22,000	7,645	0.3475	0.365	0.280	0.365	0.280	0.390	22,000	0.3475	7.35%
2022-08-24	0	0.340	0.270	0.375	-	-	0	0	-	0.340	0.270	0.375	-	-	0	-	0.00%
2022-08-23	0	0.340	0.270	0.385	-	-	0	0	-	0.340	0.270	0.385	-	-	0	-	0.00%
2022-08-22	0	0.340	0.300	0.375	-	-	0	0	-	0.340	0.300	0.375	-	-	0	-	0.00%
2022-08-19	0	0.340	0.300	0.360	-	-	0	0	-	0.340	0.300	0.360	-	-	0	-	0.00%
2022-08-18	0	0.340	0.300	0.340	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	-2.86%
2022-08-17	0	0.350	0.300	0.350	-	-	0	0	-	0.350	0.300	0.350	-	-	0	-	0.00%
2022-08-16	0	0.350	0.290	0.350	0.300	0.350	25,000	7,710	0.3084	0.350	0.290	0.350	0.300	0.350	25,000	0.3084	4.48%
2022-08-15	0	0.335	0.290	0.350	-	-	0	0	-	0.335	0.290	0.350	-	-	0	-	0.00%
2022-08-12	0	0.335	0.290	0.335	-	-	0	0	-	0.335	0.290	0.335	-	-	0	-	0.00%
2022-08-11	0	0.335	0.290	0.335	-	-	0	0	-	0.335	0.290	0.335	-	-	0	-	0.00%
2022-08-10	0	0.335	0.290	0.335	-	-	0	0	-	0.335	0.290	0.335	-	-	0	-	0.00%
2022-08-09	0	0.335	0.290	0.335	0.340	0.340	1,000	340	0.3400	0.335	0.290	0.335	0.340	0.340	1,000	0.3400	11.67%
2022-08-08	0	0.300	0.300	0.315	0.300	0.390	28,000	8,595	0.3070	0.300	0.300	0.315	0.300	0.390	28,000	0.3070	-7.69%
2022-08-05	0	0.325	0.290	0.330	0.300	0.325	88,000	26,425	0.3003	0.325	0.290	0.330	0.300	0.325	88,000	0.3003	-2.99%
2022-08-04	0	0.335	0.305	0.335	0.310	0.335	19,000	6,190	0.3258	0.335	0.305	0.335	0.310	0.335	19,000	0.3258	0.00%
2022-08-03	0	0.335	0.300	0.335	0.300	0.300	1,000	300	0.3000	0.335	0.300	0.335	0.300	0.300	1,000	0.3000	0.00%
2022-08-02	0	0.335	0.300	0.335	-	-	0	0	-	0.335	0.300	0.335	-	-	0	-	0.00%
2022-08-01	0	0.335	0.335	0.385	0.335	0.335	4,000	1,340	0.3350	0.335	0.335	0.385	0.335	0.335	4,000	0.3350	-6.94%
2022-07-29	0	0.360	0.310	0.360	0.360	0.360	22,000	7,920	0.3600	0.360	0.310	0.360	0.360	0.360	22,000	0.3600	0.00%
2022-07-28	0	0.360	0.305	0.380	0.360	0.360	2,000	720	0.3600	0.360	0.305	0.380	0.360	0.360	2,000	0.3600	0.00%
2022-07-27	0	0.360	0.310	0.360	-	-	0	0	-	0.360	0.310	0.360	-	-	0	-	0.00%
2022-07-26	0	0.360	0.300	0.360	0.295	0.360	2,000	655	0.3275	0.360	0.300	0.360	0.295	0.360	2,000	0.3275	0.00%
2022-07-25	0	0.360	0.350	0.360	0.350	0.360	12,000	4,220	0.3517	0.360	0.350	0.360	0.350	0.360	12,000	0.3517	0.00%
2022-07-22	0	0.360	0.310	0.360	0.360	0.360	1,000	360	0.3600	0.360	0.310	0.360	0.360	0.360	1,000	0.3600	0.00%
2022-07-21	0	0.360	0.310	0.360	0.365	0.365	130,000	47,450	0.3650	0.360	0.310	0.360	0.365	0.365	130,000	0.3650	0.00%
2022-07-20	0	0.360	0.305	0.360	-	-	0	0	-	0.360	0.305	0.360	-	-	0	-	0.00%
2022-07-19	0	0.360	0.305	0.360	-	-	0	0	-	0.360	0.305	0.360	-	-	0	-	0.00%
2022-07-18	0	0.360	0.305	0.360	-	-	0	0	-	0.360	0.305	0.360	-	-	0	-	0.00%
2022-07-15	0	0.360	0.305	0.360	-	-	0	0	-	0.360	0.305	0.360	-	-	0	-	0.00%
2022-07-14	0	0.360	0.300	0.360	-	-	0	0	-	0.360	0.300	0.360	-	-	0	-	0.00%
2022-07-13	0	0.360	0.300	0.360	0.375	0.375	3,000	1,095	0.3650	0.360	0.300	0.360	0.375	0.375	3,000	0.3650	7.46%
2022-07-12	0	0.335	0.295	0.360	-	-	0	0	-	0.335	0.295	0.360	-	-	0	-	0.00%
2022-07-11	0	0.335	0.290	0.360	-	-	0	0	-	0.335	0.290	0.360	-	-	0	-	0.00%
2022-07-08	0	0.335	0.285	0.360	-	-	0	0	-	0.335	0.285	0.360	-	-	0	-	0.00%
2022-07-07	0	0.335	0.290	0.360	-	-	0	0	-	0.335	0.290	0.360	-	-	0	-	0.00%
2022-07-06	0	0.335	0.290	0.360	-	-	0	0	-	0.335	0.290	0.360	-	-	0	-	0.00%
2022-07-05	0	0.335	0.300	0.340	0.335	0.340	85,000	28,750	0.3382	0.335	0.300	0.340	0.335	0.340	85,000	0.3382	-1.47%
2022-07-04	0	0.340	0.295	0.340	0.270	0.345	39,000	11,570	0.2967	0.340	0.295	0.340	0.270	0.345	39,000	0.2967	0.00%
2022-06-30	0	0.340	0.310	0.340	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	0.00%
2022-06-29	0	0.340	0.310	0.340	0.310	0.340	7,000	2,320	0.3314	0.340	0.310	0.340	0.310	0.340	7,000	0.3314	0.00%
2022-06-28	0	0.340	0.285	0.340	-	-	0	0	-	0.340	0.285	0.340	-	-	0	-	0.00%
2022-06-27	0	0.340	0.320	0.340	0.340	0.375	63,000	21,490	0.3411	0.340	0.320	0.340	0.340	0.375	63,000	0.3411	6.25%
2022-06-24	0	0.320	0.320	0.355	0.320	0.375	19,000	6,950	0.3658	0.320	0.320	0.355	0.320	0.375	19,000	0.3658	0.00%
2022-06-23	0	0.320	0.320	0.370	0.320	0.320	1,000	320	0.3200	0.320	0.320	0.370	0.320	0.320	1,000	0.3200	-14.67%
2022-06-22	0	0.375	0.310	0.370	0.310	0.375	3,000	1,060	0.3533	0.375	0.310	0.370	0.310	0.375	3,000	0.3533	1.35%
2022-06-21	0	0.370	0.315	0.370	0.380	0.380	5,000	1,900	0.3800	0.370	0.315	0.370	0.380	0.380	5,000	0.3800	17.46%
2022-06-20	0	0.315	0.315	0.385	0.315	0.380	30,000	9,515	0.3172	0.315	0.315	0.385	0.315	0.380	30,000	0.3172	-10.00%
2022-06-17	0	0.350	0.315	0.350	-	-	0	0	-	0.350	0.315	0.350	-	-	0	-	-2.78%
2022-06-16	0	0.360	0.315	0.360	0.365	0.365	50,000	18,445	0.3689	0.360	0.315	0.360	0.365	0.365	50,000	0.3689	-2.70%
2022-06-15	0	0.370	0.310	0.370	0.385	0.405	4,000	1,555	0.3888	0.370	0.310	0.370	0.385	0.405	4,000	0.3888	13.85%
2022-06-14	0	0.325	0.325	0.355	0.325	0.325	1,000	325	0.3250	0.325	0.325	0.355	0.325	0.325	1,000	0.3250	-9.72%
2022-06-13	0	0.360	0.325	0.360	-	-	0	0	-	0.360	0.325	0.360	-	-	0	-	0.00%
2022-06-10	0	0.360	0.330	0.360	0.325	0.360	8,000	2,845	0.3556	0.360	0.330	0.360	0.325	0.360	8,000	0.3556	7.46%
2022-06-09	0	0.335	0.335	0.360	0.335	0.340	12,000	4,070	0.3392	0.335	0.335	0.360	0.335	0.340	12,000	0.3392	-1.47%
2022-06-08	0	0.340	0.340	0.385	0.340	0.385	2,000	725	0.3625	0.340	0.340	0.385	0.340	0.385	2,000	0.3625	3.03%
2022-06-07	0	0.330	0.330	0.385	0.330	0.330	21,000	7,480	0.3562	0.330	0.330	0.385	0.330	0.330	21,000	0.3562	-15.38%
2022-06-06	0	0.390	0.360	0.390	0.350	0.390	8,000	2,840	0.3550	0.390	0.360	0.390	0.350	0.390	8,000	0.3550	-1.27%
2022-06-02	0	0.395	0.315	0.410	0.395	0.395	6,000	2,405	0.4008	0.395	0.315	0.410	0.395	0.395	6,000	0.4008	0.00%
2022-06-01	0	0.395	0.305	0.420	0.305	0.305	1,000	305	0.3050	0.395	0.305	0.420	0.305	0.305	1,000	0.3050	0.00%
2022-05-31	0	0.395	0.310	0.395	0.400	0.445	31,000	12,445	0.4015	0.395	0.310	0.395	0.400	0.445	31,000	0.4015	14.49%
2022-05-30	0	0.345	0.290	0.350	0.325	0.345	12,000	3,920	0.3267	0.345	0.290	0.350	0.325	0.345	12,000	0.3267	-1.43%
2022-05-27	0	0.350	0.300	0.335	0.350	0.350	5,000	1,750	0.3500	0.350	0.300	0.335	0.350	0.350	5,000	0.3500	16.67%
2022-05-26	0	0.300	0.285	0.345	0.295	0.300	4,000	1,195	0.2988	0.300	0.285	0.345	0.295	0.300	4,000	0.2988	-7.69%
2022-05-25	0	0.325	0.290	0.370	0.325	0.325	59,000	19,175	0.3250	0.325	0.290	0.370	0.325	0.325	59,000	0.3250	-1.52%
2022-05-24	0	0.330	0.290	0.330	0.345	0.375	31,000	10,855	0.3502	0.330	0.290	0.330	0.345	0.375	31,000	0.3502	11.86%
2022-05-23	0	0.295	0.260	0.345	-	-	0	0	-	0.295	0.260	0.345	-	-	0	-	0.00%
2022-05-20	0	0.295	0.260	0.345	0.295	0.295	1,000	295	0.2950	0.295	0.260	0.345	0.295	0.295	1,000	0.2950	0.00%
2022-05-19	0	0.295	0.295	0.345	0.295	0.295	1,000	295	0.2950	0.295	0.295	0.345	0.295	0.295	1,000	0.2950	-1.67%
2022-05-18	0	0.300	0.300	0.380	-	-	0	0	-	0.300	0.300	0.380	-	-	0	-	0.00%
2022-05-17	0	0.300	0.300	0.385	0.300	0.300	1,000	300	0.3000	0.300	0.300	0.385	0.300	0.300	1,000	0.3000	-1.64%
2022-05-16	0	0.305	0.305	0.320	0.305	0.305	1,000	305	0.3050	0.305	0.305	0.320	0.305	0.305	1,000	0.3050	-4.69%
2022-05-13	0	0.320	0.320	0.395	0.320	0.320	26,000	8,720	0.3354	0.320	0.320	0.395	0.320	0.320	26,000	0.3354	0.00%
2022-05-12	0	0.320	0.320	0.345	0.320	0.320	8,000	2,560	0.3200	0.320	0.320	0.345	0.320	0.320	8,000	0.3200	0.00%
2022-05-11	0	0.320	0.320	0.345	0.320	0.320	1,000	320	0.3200	0.320	0.320	0.345	0.320	0.320	1,000	0.3200	-8.57%
2022-05-10	0	0.350	0.300	0.345	0.300	0.300	1,000	300	0.3000	0.350	0.300	0.345	0.300	0.300	1,000	0.3000	0.00%
2022-05-06	0	0.350	0.360	0.445	0.295	0.350	3,000	995	0.3317	0.350	0.360	0.445	0.295	0.350	3,000	0.3317	0.00%
2022-05-05	0	0.350	0.295	0.350	0.295	0.295	1,000	295	0.2950	0.350	0.295	0.350	0.295	0.295	1,000	0.2950	0.00%
2022-05-04	0	0.350	0.350	0.390	0.350	0.350	12,000	4,200	0.3500	0.350	0.350	0.390	0.350	0.350	12,000	0.3500	18.64%
2022-05-03	0	0.295	0.295	0.350	0.295	0.295	1,000	295	0.2950	0.295	0.295	0.350	0.295	0.295	1,000	0.2950	-20.27%
2022-04-29	0	0.370	0.295	0.370	0.370	0.370	1,000	370	0.3700	0.370	0.295	0.370	0.370	0.370	1,000	0.3700	0.00%
2022-04-28	0	0.370	0.300	0.370	0.295	0.375	43,000	13,070	0.3040	0.370	0.300	0.370	0.295	0.375	43,000	0.3040	25.42%
2022-04-27	0	0.295	0.290	-	-	-	0	0	-	0.295	0.290	-	-	-	0	-	0.00%
2022-04-26	0	0.295	0.295	-	-	-	0	0	-	0.295	0.295	-	-	-	0	-	0.00%
2022-04-25	0	0.295	0.290	0.300	-	-	0	0	-	0.295	0.290	0.300	-	-	0	-	-1.67%
2022-04-22	0	0.300	0.290	0.370	-	-	39,000	11,310	0.2900	0.300	0.290	0.370	-	-	39,000	0.2900	0.00%
2022-04-21	0	0.300	0.290	0.370	-	-	0	0	-	0.300	0.290	0.370	-	-	0	-	0.00%
2022-04-20	0	0.300	0.300	0.370	0.290	0.290	195,000	56,550	0.2900	0.300	0.300	0.370	0.290	0.290	195,000	0.2900	0.00%
2022-04-19	0	0.300	0.290	-	-	-	0	0	-	0.300	0.290	-	-	-	0	-	0.00%
2022-04-14	0	0.300	0.290	0.370	-	-	0	0	-	0.300	0.290	0.370	-	-	0	-	0.00%
2022-04-13	0	0.300	0.300	0.350	0.290	0.400	16,000	5,730	0.3581	0.300	0.300	0.350	0.290	0.400	16,000	0.3581	-3.23%
2022-04-12	0	0.310	0.300	0.385	-	-	0	0	-	0.310	0.300	0.385	-	-	0	-	0.00%
2022-04-11	0	0.310	0.290	0.310	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	-3.12%
2022-04-08	0	0.320	0.290	0.320	0.320	0.325	53,000	17,110	0.3228	0.320	0.290	0.320	0.320	0.325	53,000	0.3228	-1.54%
2022-04-07	0	0.325	0.325	0.350	0.325	0.325	40,000	13,000	0.3250	0.325	0.325	0.350	0.325	0.325	40,000	0.3250	1.56%
2022-04-06	0	0.320	0.320	0.375	0.290	0.340	183,000	55,260	0.3020	0.320	0.320	0.375	0.290	0.340	183,000	0.3020	-5.88%
2022-04-04	0	0.340	0.275	0.345	0.260	0.350	28,000	8,750	0.3125	0.340	0.275	0.345	0.260	0.350	28,000	0.3125	11.48%
2022-04-01	0	0.305	0.300	0.350	0.240	0.430	209,000	75,395	0.3607	0.305	0.300	0.350	0.240	0.430	209,000	0.3607	17.31%
2022-03-31	0	0.260	0.260	0.280	0.260	0.260	54,000	14,040	0.2600	0.260	0.260	0.280	0.260	0.260	54,000	0.2600	-7.14%
2022-03-30	0	0.280	0.265	0.360	-	-	0	0	-	0.280	0.265	0.360	-	-	0	-	7.69%
2022-03-29	0	0.260	0.260	-	0.260	0.260	39,000	10,140	0.2600	0.260	0.260	-	0.260	0.260	39,000	0.2600	0.00%
2022-03-28	0	0.260	0.260	0.380	0.260	0.260	2,000	520	0.2600	0.260	0.260	0.380	0.260	0.260	2,000	0.2600	-3.70%
2022-03-25	0	0.270	0.270	0.380	0.260	0.260	1,000	260	0.2600	0.270	0.270	0.380	0.260	0.260	1,000	0.2600	-20.59%
2022-03-24	0	0.340	0.255	0.380	-	-	0	0	-	0.340	0.255	0.380	-	-	0	-	0.00%
2022-03-23	0	0.340	0.248	0.395	0.340	0.370	73,000	25,450	0.3486	0.340	0.248	0.395	0.340	0.370	73,000	0.3486	7.94%
2022-03-22	0	0.315	0.240	0.315	-	-	0	0	-	0.315	0.240	0.315	-	-	0	-	0.00%
2022-03-21	0	0.315	0.295	0.320	0.315	0.325	35,000	11,175	0.3193	0.315	0.295	0.320	0.315	0.325	35,000	0.3193	21.15%
2022-03-18	0	0.260	0.231	0.260	0.260	0.260	221,000	57,460	0.2600	0.260	0.231	0.260	0.260	0.260	221,000	0.2600	0.00%
2022-03-17	0	0.260	0.260	0.270	0.255	0.265	323,000	83,565	0.2587	0.260	0.260	0.270	0.255	0.265	323,000	0.2587	4.00%
2022-03-16	0	0.250	0.250	0.270	0.250	0.250	51,000	12,510	0.2453	0.250	0.250	0.270	0.250	0.250	51,000	0.2453	2.88%
2022-03-15	0	0.243	0.243	0.255	0.243	0.280	635,000	162,993	0.2567	0.243	0.243	0.255	0.243	0.280	635,000	0.2567	-19.00%
2022-03-14	0	0.300	0.280	0.300	0.270	0.310	21,000	6,260	0.2981	0.300	0.280	0.300	0.270	0.310	21,000	0.2981	-6.25%
2022-03-11	0	0.320	0.310	-	-	-	0	0	-	0.320	0.310	-	-	-	0	-	0.00%
2022-03-10	0	0.320	0.310	0.400	-	-	0	0	-	0.320	0.310	0.400	-	-	0	-	0.00%
2022-03-09	0	0.320	-	0.410	0.320	0.320	1,000	320	0.3200	0.320	-	0.410	0.320	0.320	1,000	0.3200	-3.03%
2022-03-08	0	0.330	-	0.410	0.330	0.330	1,000	330	0.3300	0.330	-	0.410	0.330	0.330	1,000	0.3300	-2.94%
2022-03-07	0	0.340	0.330	0.410	0.340	0.340	2,000	680	0.3400	0.340	0.330	0.410	0.340	0.340	2,000	0.3400	0.00%
2022-03-04	0	0.340	0.330	0.340	-	-	0	0	-	0.340	0.330	0.340	-	-	0	-	0.00%
2022-03-03	0	0.340	0.340	0.425	-	-	0	0	-	0.340	0.340	0.425	-	-	0	-	0.00%
2022-03-02	0	0.340	0.325	0.430	0.340	0.340	1,000	340	0.3400	0.340	0.325	0.430	0.340	0.340	1,000	0.3400	-9.33%
2022-03-01	0	0.375	0.375	0.440	0.370	0.370	22,000	8,140	0.3700	0.375	0.375	0.440	0.370	0.370	22,000	0.3700	7.14%
2022-02-28	0	0.350	0.325	0.350	0.350	0.380	112,000	40,850	0.3647	0.350	0.325	0.350	0.350	0.380	112,000	0.3647	-7.89%
2022-02-25	0	0.380	0.380	0.440	0.380	0.445	5,000	2,035	0.4070	0.380	0.380	0.440	0.380	0.445	5,000	0.4070	0.00%
2022-02-24	0	0.380	0.380	0.450	0.380	0.380	1,000	380	0.3800	0.380	0.380	0.450	0.380	0.380	1,000	0.3800	-2.56%
2022-02-23	0	0.390	0.390	0.450	0.390	0.390	2,000	780	0.3900	0.390	0.390	0.450	0.390	0.390	2,000	0.3900	0.00%
2022-02-22	0	0.390	0.385	0.480	-	-	0	0	-	0.390	0.385	0.480	-	-	0	-	0.00%
2022-02-21	0	0.390	-	0.495	0.390	0.390	1,000	390	0.3900	0.390	-	0.495	0.390	0.390	1,000	0.3900	-11.36%
2022-02-18	0	0.440	0.410	0.495	-	-	0	0	-	0.440	0.410	0.495	-	-	0	-	0.00%
2022-02-17	0	0.440	0.430	0.485	0.430	0.500	14,000	6,250	0.4464	0.440	0.430	0.485	0.430	0.500	14,000	0.4464	-12.00%
2022-02-16	0	0.500	0.425	0.500	0.485	0.500	10,000	4,970	0.4970	0.500	0.425	0.500	0.485	0.500	10,000	0.4970	11.11%
2022-02-15	0	0.450	0.425	0.485	-	-	0	0	-	0.450	0.425	0.485	-	-	0	-	0.00%
2022-02-14	0	0.450	0.425	0.485	-	-	0	0	-	0.450	0.425	0.485	-	-	0	-	0.00%
2022-02-11	0	0.450	0.425	0.485	0.450	0.450	1,000	450	0.4500	0.450	0.425	0.485	0.450	0.450	1,000	0.4500	-9.09%
2022-02-10	0	0.495	0.425	0.495	-	-	0	0	-	0.495	0.425	0.495	-	-	0	-	-1.00%
2022-02-09	0	0.500	0.425	0.495	0.425	0.425	1,000	425	0.4250	0.500	0.425	0.495	0.425	0.425	1,000	0.4250	0.00%
2022-02-08	0	0.500	0.425	0.500	-	-	0	0	-	0.500	0.425	0.500	-	-	0	-	0.00%
2022-02-07	0	0.500	0.430	0.500	-	-	0	0	-	0.500	0.430	0.500	-	-	0	-	0.00%
2022-02-04	0	0.500	0.420	0.500	0.490	0.500	24,000	11,860	0.4942	0.500	0.420	0.500	0.490	0.500	24,000	0.4942	2.04%
2022-01-31	0	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	0.00%
2022-01-28	0	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	0.00%
2022-01-27	0	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	-2.00%
2022-01-26	0	0.500	0.425	0.500	0.500	0.500	30,000	14,900	0.4967	0.500	0.425	0.500	0.500	0.500	30,000	0.4967	5.26%
2022-01-25	0	0.475	0.425	0.475	0.475	0.475	1,000	475	0.4750	0.475	0.425	0.475	0.475	0.475	1,000	0.4750	0.00%
2022-01-24	0	0.475	0.415	0.475	-	-	0	0	-	0.475	0.415	0.475	-	-	0	-	0.00%
2022-01-21	0	0.475	0.430	0.500	-	-	0	0	-	0.475	0.430	0.500	-	-	0	-	0.00%
2022-01-20	0	0.475	0.425	0.475	-	-	0	0	-	0.475	0.425	0.475	-	-	0	-	0.00%
2022-01-19	0	0.475	0.425	0.475	-	-	0	0	-	0.475	0.425	0.475	-	-	0	-	0.00%
2022-01-18	0	0.475	0.425	0.475	-	-	0	0	-	0.475	0.425	0.475	-	-	0	-	0.00%
2022-01-17	0	0.475	0.425	0.475	-	-	0	0	-	0.475	0.425	0.475	-	-	0	-	0.00%
2022-01-14	0	0.475	0.430	0.550	-	-	0	0	-	0.475	0.430	0.550	-	-	0	-	0.00%
2022-01-13	0	0.475	0.425	0.475	0.445	0.600	425,000	215,390	0.5068	0.475	0.425	0.475	0.445	0.600	425,000	0.5068	11.76%
2022-01-12	0	0.425	0.400	0.465	0.415	0.425	100,000	42,300	0.4230	0.425	0.400	0.465	0.415	0.425	100,000	0.4230	0.00%
2022-01-11	0	0.425	0.400	0.425	0.385	0.435	161,000	69,000	0.4286	0.425	0.400	0.425	0.385	0.435	161,000	0.4286	3.66%
2022-01-10	0	0.410	0.410	0.465	0.410	0.410	4,000	1,640	0.4100	0.410	0.410	0.465	0.410	0.410	4,000	0.4100	-6.82%
2022-01-07	0	0.440	0.420	0.465	-	-	0	0	-	0.440	0.420	0.465	-	-	0	-	0.00%
2022-01-06	0	0.440	0.410	0.440	0.440	0.440	95,000	41,800	0.4400	0.440	0.410	0.440	0.440	0.440	95,000	0.4400	0.00%
2022-01-05	0	0.440	0.425	0.440	0.415	0.440	856,000	368,885	0.4309	0.440	0.425	0.440	0.415	0.440	856,000	0.4309	-2.22%
2022-01-04	0	0.450	0.440	0.450	0.445	0.455	584,000	262,675	0.4498	0.450	0.440	0.450	0.445	0.455	584,000	0.4498	9.76%
2022-01-03	0	0.410	0.410	0.490	0.410	0.420	10,000	4,160	0.4160	0.410	0.410	0.490	0.410	0.420	10,000	0.4160	-6.82%
2021-12-31	0	0.440	0.440	0.465	0.430	0.440	278,000	120,400	0.4331	0.440	0.440	0.465	0.430	0.440	278,000	0.4331	-8.33%
2021-12-30	0	0.480	0.440	0.480	0.480	0.480	16,000	7,680	0.4800	0.480	0.440	0.480	0.480	0.480	16,000	0.4800	-1.03%
2021-12-29	0	0.485	0.450	0.485	-	-	0	0	-	0.485	0.450	0.485	-	-	0	-	0.00%
2021-12-28	0	0.485	0.445	0.485	0.485	0.490	26,000	12,650	0.4865	0.485	0.445	0.485	0.485	0.490	26,000	0.4865	-3.00%
2021-12-24	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2021-12-23	0	0.500	0.495	0.500	0.490	0.500	48,000	23,930	0.4985	0.500	0.495	0.500	0.490	0.500	48,000	0.4985	2.04%
2021-12-22	0	0.490	0.485	0.550	0.490	0.490	3,000	1,470	0.4900	0.490	0.485	0.550	0.490	0.490	3,000	0.4900	0.00%
2021-12-21	0	0.490	0.485	0.490	-	-	0	0	-	0.490	0.485	0.490	-	-	0	-	0.00%
2021-12-20	0	0.490	0.485	0.490	-	-	0	0	-	0.490	0.485	0.490	-	-	0	-	0.00%
2021-12-17	0	0.490	0.485	0.530	0.490	0.495	250,000	122,550	0.4902	0.490	0.485	0.530	0.490	0.495	250,000	0.4902	1.03%
2021-12-16	0	0.485	0.480	0.530	0.485	0.485	55,000	26,670	0.4849	0.485	0.480	0.530	0.485	0.485	55,000	0.4849	-1.02%
2021-12-15	0	0.490	0.485	0.510	-	-	0	0	-	0.490	0.485	0.510	-	-	0	-	0.00%
2021-12-14	0	0.490	0.490	0.530	0.490	0.510	910,000	455,990	0.5011	0.490	0.490	0.530	0.490	0.510	910,000	0.5011	-2.00%
2021-12-13	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	-1.96%
2021-12-10	0	0.510	0.490	0.510	0.510	0.520	90,000	46,255	0.5139	0.510	0.490	0.510	0.510	0.520	90,000	0.5139	5.15%
2021-12-09	0	0.485	0.485	0.520	-	-	3,000	1,475	0.4917	0.485	0.485	0.520	-	-	3,000	0.4917	5.43%
2021-12-08	0	0.460	0.460	0.530	-	-	0	0	-	0.460	0.460	0.530	-	-	0	-	6.98%
2021-12-07	0	0.430	0.430	0.550	-	-	0	0	-	0.430	0.430	0.550	-	-	0	-	0.00%
2021-12-06	0	0.430	0.430	0.450	0.420	0.430	7,000	2,990	0.4271	0.430	0.430	0.450	0.420	0.430	7,000	0.4271	-8.51%
2021-12-03	0	0.470	0.470	0.540	0.470	0.470	1,000	470	0.4700	0.470	0.470	0.540	0.470	0.470	1,000	0.4700	-1.05%
2021-12-02	0	0.475	0.470	0.520	-	-	0	0	-	0.475	0.470	0.520	-	-	0	-	0.00%
2021-12-01	0	0.475	0.470	0.540	-	-	0	0	-	0.475	0.470	0.540	-	-	0	-	0.00%
2021-11-30	0	0.475	0.475	0.540	-	-	0	0	-	0.475	0.475	0.540	-	-	0	-	0.00%
2021-11-29	0	0.475	0.475	0.530	0.475	0.475	2,000	950	0.4750	0.475	0.475	0.530	0.475	0.475	2,000	0.4750	11.76%
2021-11-26	0	0.425	0.425	0.495	0.425	0.435	21,000	8,970	0.4271	0.425	0.425	0.495	0.425	0.435	21,000	0.4271	-6.59%
2021-11-25	0	0.455	0.455	0.540	0.450	0.450	2,000	900	0.4500	0.455	0.455	0.540	0.450	0.450	2,000	0.4500	-1.09%
2021-11-24	0	0.460	0.460	0.520	0.450	0.450	10,000	4,500	0.4500	0.460	0.460	0.520	0.450	0.450	10,000	0.4500	-8.00%
2021-11-23	0	0.500	0.430	0.500	0.430	0.500	38,000	18,270	0.4808	0.500	0.430	0.500	0.430	0.500	38,000	0.4808	8.70%
2021-11-22	0	0.460	0.460	0.465	0.460	0.500	70,000	32,740	0.4677	0.460	0.460	0.465	0.460	0.500	70,000	0.4677	-5.15%
2021-11-19	0	0.485	0.485	0.520	-	-	0	0	-	0.485	0.485	0.520	-	-	0	-	3.19%
2021-11-18	0	0.470	0.465	0.480	-	-	0	0	-	0.470	0.465	0.480	-	-	0	-	0.00%
2021-11-17	0	0.470	0.465	0.520	0.470	0.470	9,000	4,230	0.4700	0.470	0.465	0.520	0.470	0.470	9,000	0.4700	0.00%
2021-11-16	0	0.470	0.465	0.510	0.470	0.470	1,000	470	0.4700	0.470	0.465	0.510	0.470	0.470	1,000	0.4700	0.00%
2021-11-15	0	0.470	0.465	0.520	-	-	0	0	-	0.470	0.465	0.520	-	-	0	-	0.00%
2021-11-12	0	0.470	0.470	0.500	-	-	0	0	-	0.470	0.470	0.500	-	-	0	-	1.08%
2021-11-11	0	0.465	0.465	0.490	-	-	0	0	-	0.465	0.465	0.490	-	-	0	-	0.00%
2021-11-10	0	0.465	0.465	0.490	0.465	0.465	5,000	2,325	0.4650	0.465	0.465	0.490	0.465	0.465	5,000	0.4650	-1.06%
2021-11-09	0	0.470	0.465	0.470	-	-	0	0	-	0.470	0.465	0.470	-	-	0	-	0.00%
2021-11-08	0	0.470	0.465	0.510	0.470	0.470	5,000	2,350	0.4700	0.470	0.465	0.510	0.470	0.470	5,000	0.4700	0.00%
2021-11-05	0	0.470	0.465	0.520	0.470	0.470	10,000	4,700	0.4700	0.470	0.465	0.520	0.470	0.470	10,000	0.4700	1.08%
2021-11-04	0	0.465	0.465	0.480	0.465	0.475	174,000	81,070	0.4659	0.465	0.465	0.480	0.465	0.475	174,000	0.4659	3.33%
2021-11-03	0	0.450	0.450	0.490	0.445	0.460	174,000	78,370	0.4504	0.450	0.450	0.490	0.445	0.460	174,000	0.4504	2.27%
2021-11-02	0	0.440	0.425	0.450	0.420	0.450	98,000	42,830	0.4370	0.440	0.425	0.450	0.420	0.450	98,000	0.4370	-1.12%
2021-11-01	0	0.445	0.445	0.520	0.440	0.440	4,000	1,760	0.4400	0.445	0.445	0.520	0.440	0.440	4,000	0.4400	0.00%
2021-10-29	0	0.445	0.440	0.510	0.445	0.445	5,000	2,225	0.4450	0.445	0.440	0.510	0.445	0.445	5,000	0.4450	1.14%
2021-10-28	0	0.440	0.435	0.440	0.440	0.455	52,000	23,430	0.4506	0.440	0.435	0.440	0.440	0.455	52,000	0.4506	-3.30%
2021-10-27	0	0.455	0.455	0.495	0.450	0.460	15,000	6,825	0.4550	0.455	0.455	0.495	0.450	0.460	15,000	0.4550	-8.08%
2021-10-26	0	0.495	0.465	0.500	0.500	0.500	1,000	500	0.5000	0.495	0.465	0.500	0.500	0.500	1,000	0.5000	-1.00%
2021-10-25	0	0.500	0.500	0.530	0.500	0.510	10,000	5,090	0.5090	0.500	0.500	0.530	0.500	0.510	10,000	0.5090	-1.96%
2021-10-22	0	0.510	0.490	0.510	0.510	0.520	37,000	18,900	0.5108	0.510	0.490	0.510	0.510	0.520	37,000	0.5108	12.09%
2021-10-21	0	0.455	0.440	0.530	-	-	0	0	-	0.455	0.440	0.530	-	-	0	-	0.00%
2021-10-20	0	0.455	0.440	0.470	0.435	0.455	7,000	3,165	0.4521	0.455	0.440	0.470	0.435	0.455	7,000	0.4521	3.41%
2021-10-19	0	0.440	0.440	0.500	-	-	0	0	-	0.440	0.440	0.500	-	-	0	-	0.00%
2021-10-18	0	0.440	0.435	0.510	-	-	0	0	-	0.440	0.435	0.510	-	-	0	-	0.00%
2021-10-15	0	0.440	0.435	0.520	-	-	0	0	-	0.440	0.435	0.520	-	-	0	-	0.00%
2021-10-12	0	0.440	0.440	0.540	-	-	0	0	-	0.440	0.440	0.540	-	-	0	-	0.00%
2021-10-11	0	0.440	0.440	0.510	0.440	0.440	23,000	10,120	0.4400	0.440	0.440	0.510	0.440	0.440	23,000	0.4400	0.00%
2021-10-08	0	0.440	0.435	0.510	-	-	0	0	-	0.440	0.435	0.510	-	-	0	-	0.00%
2021-10-07	0	0.440	0.435	0.520	-	-	0	0	-	0.440	0.435	0.520	-	-	0	-	0.00%
2021-10-06	0	0.440	0.440	0.495	-	-	0	0	-	0.440	0.440	0.495	-	-	0	-	0.00%
2021-10-05	0	0.440	0.440	0.520	0.440	0.440	15,000	6,600	0.4400	0.440	0.440	0.520	0.440	0.440	15,000	0.4400	-1.12%
2021-10-04	0	0.445	0.440	0.510	0.440	0.445	52,000	23,135	0.4449	0.445	0.440	0.510	0.440	0.445	52,000	0.4449	0.00%
2021-09-30	0	0.445	0.440	0.550	-	-	0	0	-	0.445	0.440	0.550	-	-	0	-	0.00%
2021-09-29	0	0.445	0.445	0.560	0.445	0.445	1,000	445	0.4450	0.445	0.445	0.560	0.445	0.445	1,000	0.4450	-1.11%
2021-09-28	0	0.450	0.440	0.530	-	-	0	0	-	0.450	0.440	0.530	-	-	0	-	0.00%
2021-09-27	0	0.450	0.450	0.550	0.450	0.450	30,000	13,500	0.4500	0.450	0.450	0.550	0.450	0.450	30,000	0.4500	-3.23%
2021-09-24	0	0.465	0.460	0.500	0.465	0.475	52,000	24,535	0.4718	0.465	0.460	0.500	0.465	0.475	52,000	0.4718	-6.06%
2021-09-23	0	0.495	0.475	0.500	-	-	0	0	-	0.495	0.475	0.500	-	-	0	-	0.00%
2021-09-21	0	0.495	0.465	0.495	0.495	0.500	70,000	34,725	0.4961	0.495	0.465	0.495	0.495	0.500	70,000	0.4961	0.00%
2021-09-20	0	0.495	0.480	0.500	0.480	0.495	111,000	53,725	0.4840	0.495	0.480	0.500	0.480	0.495	111,000	0.4840	-1.00%
2021-09-17	0	0.500	0.485	0.560	0.485	0.500	3,000	1,485	0.4950	0.500	0.485	0.560	0.485	0.500	3,000	0.4950	2.04%
2021-09-16	0	0.490	0.490	0.500	0.490	0.490	2,000	980	0.4900	0.490	0.490	0.500	0.490	0.490	2,000	0.4900	-1.01%
2021-09-15	0	0.495	0.495	0.590	0.495	0.510	62,000	31,055	0.5009	0.495	0.495	0.590	0.495	0.510	62,000	0.5009	-1.00%
2021-09-14	0	0.500	0.500	0.570	0.500	0.510	112,000	56,270	0.5024	0.500	0.500	0.570	0.500	0.510	112,000	0.5024	-7.41%
2021-09-13	0	0.540	0.540	0.600	0.540	0.540	100,000	54,000	0.5400	0.540	0.540	0.600	0.540	0.540	100,000	0.5400	-1.82%
2021-09-10	0	0.550	0.550	0.600	0.550	0.550	90,000	49,500	0.5500	0.550	0.550	0.600	0.550	0.550	90,000	0.5500	1.85%
2021-09-09	0	0.540	0.520	0.580	-	-	0	0	-	0.540	0.520	0.580	-	-	0	-	0.00%
2021-09-08	0	0.540	0.540	0.570	0.530	0.530	13,000	6,890	0.5300	0.540	0.540	0.570	0.530	0.530	13,000	0.5300	-1.82%
2021-09-07	0	0.550	0.550	0.600	0.550	0.550	1,000	550	0.5500	0.550	0.550	0.600	0.550	0.550	1,000	0.5500	0.00%
2021-09-06	0	0.550	0.550	0.600	0.550	0.550	1,000	550	0.5500	0.550	0.550	0.600	0.550	0.550	1,000	0.5500	0.00%
2021-09-03	0	0.550	0.550	0.600	0.550	0.550	185,000	101,750	0.5500	0.550	0.550	0.600	0.550	0.550	185,000	0.5500	-3.51%
2021-09-02	0	0.570	0.540	0.580	0.540	0.580	104,000	58,240	0.5600	0.570	0.540	0.580	0.540	0.580	104,000	0.5600	1.79%
2021-09-01	0	0.560	0.510	0.560	0.490	0.580	9,000	4,900	0.5444	0.560	0.510	0.560	0.490	0.580	9,000	0.5444	1.82%
2021-08-31	0	0.550	0.500	0.550	0.560	0.560	102,000	57,120	0.5600	0.550	0.500	0.550	0.560	0.560	102,000	0.5600	-5.17%
2021-08-30	0	0.580	0.580	0.590	0.580	0.640	238,000	139,060	0.5843	0.580	0.580	0.590	0.580	0.640	238,000	0.5843	18.37%
2021-08-27	0	0.490	0.490	0.510	0.480	0.540	49,000	23,600	0.4816	0.490	0.490	0.510	0.480	0.540	49,000	0.4816	2.08%
2021-08-26	0	0.480	0.480	0.510	0.455	0.520	69,000	33,910	0.4914	0.480	0.480	0.510	0.455	0.520	69,000	0.4914	-4.00%
2021-08-25	0	0.500	0.455	0.530	-	-	0	0	-	0.500	0.455	0.530	-	-	0	-	0.00%
2021-08-24	0	0.500	0.460	0.500	0.500	0.500	19,000	9,500	0.5000	0.500	0.460	0.500	0.500	0.500	19,000	0.5000	1.01%
2021-08-23	0	0.495	0.450	0.500	0.495	0.495	21,000	10,395	0.4950	0.495	0.450	0.500	0.495	0.495	21,000	0.4950	0.00%
2021-08-20	0	0.495	0.440	0.530	0.495	0.500	83,000	41,470	0.4996	0.495	0.440	0.530	0.495	0.500	83,000	0.4996	5.32%
2021-08-19	0	0.470	0.440	0.475	0.470	0.470	12,000	5,640	0.4700	0.470	0.440	0.475	0.470	0.470	12,000	0.4700	-1.05%
2021-08-18	0	0.475	0.455	0.520	-	-	0	0	-	0.475	0.455	0.520	-	-	0	-	0.00%
2021-08-17	0	0.475	0.465	0.500	0.475	0.480	20,000	9,550	0.4775	0.475	0.465	0.500	0.475	0.480	20,000	0.4775	4.40%
2021-08-16	0	0.455	0.455	0.470	0.455	0.485	342,000	160,830	0.4703	0.455	0.455	0.470	0.455	0.485	342,000	0.4703	-10.78%
2021-08-13	0	0.510	0.480	0.500	0.480	0.510	49,000	24,960	0.5094	0.510	0.480	0.500	0.480	0.510	49,000	0.5094	0.00%
2021-08-12	0	0.510	0.480	0.510	0.460	0.560	67,000	34,120	0.5093	0.510	0.480	0.510	0.460	0.560	67,000	0.5093	4.08%
2021-08-11	0	0.490	0.465	0.495	0.450	0.490	183,000	83,500	0.4563	0.490	0.465	0.495	0.450	0.490	183,000	0.4563	3.16%
2021-08-10	0	0.475	0.475	0.485	0.435	0.485	286,000	134,635	0.4708	0.475	0.475	0.485	0.435	0.485	286,000	0.4708	-2.06%
2021-08-09	0	0.485	0.480	0.560	-	-	0	0	-	0.485	0.480	0.560	-	-	0	-	0.00%
2021-08-06	0	0.485	0.470	0.540	0.485	0.485	1,000	485	0.4850	0.485	0.470	0.540	0.485	0.485	1,000	0.4850	-3.00%
2021-08-05	0	0.500	0.470	0.550	-	-	0	0	-	0.500	0.470	0.550	-	-	0	-	0.00%
2021-08-04	0	0.500	0.475	0.500	0.500	0.500	20,000	10,000	0.5000	0.500	0.475	0.500	0.500	0.500	20,000	0.5000	-3.85%
2021-08-03	0	0.520	0.485	0.520	0.480	0.520	2,000	1,000	0.5000	0.520	0.485	0.520	0.480	0.520	2,000	0.5000	1.96%
2021-08-02	0	0.510	0.475	0.510	-	-	0	0	-	0.510	0.475	0.510	-	-	0	-	0.00%
2021-07-30	0	0.510	0.475	0.520	0.520	0.520	1,000	520	0.5200	0.510	0.475	0.520	0.520	0.520	1,000	0.5200	2.00%
2021-07-29	0	0.500	0.500	0.520	0.500	0.500	20,000	10,000	0.5000	0.500	0.500	0.520	0.500	0.500	20,000	0.5000	11.11%
2021-07-28	0	0.450	0.450	0.520	0.445	0.445	4,000	1,780	0.4450	0.450	0.450	0.520	0.445	0.445	4,000	0.4450	-6.25%
2021-07-27	0	0.480	0.475	0.480	0.480	0.490	69,000	33,520	0.4858	0.480	0.475	0.480	0.480	0.490	69,000	0.4858	-4.00%
2021-07-26	0	0.500	0.480	0.520	-	-	0	0	-	0.500	0.480	0.520	-	-	0	-	0.00%
2021-07-23	0	0.500	0.510	0.520	0.465	0.510	107,000	50,350	0.4706	0.500	0.510	0.520	0.465	0.510	107,000	0.4706	-1.96%
2021-07-22	0	0.510	0.495	0.530	0.510	0.520	68,000	34,960	0.5141	0.510	0.495	0.530	0.510	0.520	68,000	0.5141	0.00%
2021-07-21	0	0.510	0.500	0.590	0.510	0.510	24,000	12,240	0.5100	0.510	0.500	0.590	0.510	0.510	24,000	0.5100	0.00%
2021-07-20	0	0.510	0.510	0.550	0.495	0.560	60,000	31,650	0.5275	0.510	0.510	0.550	0.495	0.560	60,000	0.5275	-10.53%
2021-07-19	0	0.570	0.500	0.590	0.450	0.610	36,000	20,070	0.5575	0.570	0.500	0.590	0.450	0.610	36,000	0.5575	14.00%
2021-07-16	0	0.500	0.500	0.570	0.500	0.500	71,000	35,500	0.5000	0.500	0.500	0.570	0.500	0.500	71,000	0.5000	0.00%
2021-07-15	0	0.500	0.500	0.580	-	-	0	0	-	0.500	0.500	0.580	-	-	0	-	0.00%
2021-07-14	0	0.500	0.500	0.580	0.500	0.550	47,000	24,070	0.5121	0.500	0.500	0.580	0.500	0.550	47,000	0.5121	-7.41%
2021-07-13	0	0.540	0.540	0.550	0.540	0.540	11,000	5,940	0.5400	0.540	0.540	0.550	0.540	0.540	11,000	0.5400	3.85%
2021-07-12	0	0.520	0.520	0.550	-	-	0	0	-	0.520	0.520	0.550	-	-	0	-	0.00%
2021-07-09	0	0.520	0.520	0.580	-	-	0	0	-	0.520	0.520	0.580	-	-	0	-	0.00%
2021-07-08	0	0.520	0.520	0.580	0.520	0.550	191,000	99,620	0.5216	0.520	0.520	0.580	0.520	0.550	191,000	0.5216	-3.70%
2021-07-07	0	0.540	0.540	0.560	-	-	0	0	-	0.540	0.540	0.560	-	-	0	-	0.00%
2021-07-06	0	0.540	0.520	0.540	0.520	0.540	211,000	113,920	0.5399	0.540	0.520	0.540	0.520	0.540	211,000	0.5399	0.00%
2021-07-05	0	0.540	0.540	0.570	-	-	0	0	-	0.540	0.540	0.570	-	-	0	-	0.00%
2021-07-02	0	0.540	0.540	0.570	0.540	0.540	213,000	115,020	0.5400	0.540	0.540	0.570	0.540	0.540	213,000	0.5400	0.00%
2021-06-30	0	0.540	0.500	0.550	-	-	0	0	-	0.540	0.500	0.550	-	-	0	-	0.00%
2021-06-29	0	0.540	0.520	0.530	0.520	0.540	41,000	21,340	0.5205	0.540	0.520	0.530	0.520	0.540	41,000	0.5205	-1.82%
2021-06-28	0	0.550	0.550	0.570	0.510	0.570	23,000	12,820	0.5574	0.550	0.550	0.570	0.510	0.570	23,000	0.5574	1.85%
2021-06-25	0	0.540	0.530	0.550	0.530	0.550	66,000	35,730	0.5414	0.540	0.530	0.550	0.530	0.550	66,000	0.5414	3.85%
2021-06-24	0	0.520	0.520	0.610	0.510	0.530	103,000	54,540	0.5295	0.520	0.520	0.610	0.510	0.530	103,000	0.5295	-1.89%
2021-06-23	0	0.530	0.520	0.590	-	-	0	0	-	0.530	0.520	0.590	-	-	0	-	0.00%
2021-06-22	0	0.530	0.530	0.550	0.520	0.560	30,000	16,460	0.5487	0.530	0.530	0.550	0.520	0.560	30,000	0.5487	0.00%
2021-06-21	0	0.530	0.530	0.570	0.530	0.570	690,000	375,840	0.5447	0.530	0.530	0.570	0.530	0.570	690,000	0.5447	-8.62%
2021-06-18	0	0.580	0.580	0.600	0.580	0.580	62,000	35,960	0.5800	0.580	0.580	0.600	0.580	0.580	62,000	0.5800	-3.33%
2021-06-17	0	0.600	0.590	0.600	0.590	0.600	28,000	16,790	0.5996	0.600	0.590	0.600	0.590	0.600	28,000	0.5996	-3.23%
2021-06-16	0	0.620	0.590	0.620	0.610	0.640	2,000	1,250	0.6250	0.620	0.590	0.620	0.610	0.640	2,000	0.6250	1.64%
2021-06-15	0	0.610	0.600	0.620	0.590	0.630	133,000	81,330	0.6115	0.610	0.600	0.620	0.590	0.630	133,000	0.6115	-6.15%
2021-06-11	0	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	0.00%
2021-06-10	0	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	0.00%
2021-06-09	0	0.650	0.600	0.650	0.640	0.650	304,000	197,590	0.6500	0.650	0.600	0.650	0.640	0.650	304,000	0.6500	3.17%
2021-06-08	0	0.630	0.610	0.670	-	-	0	0	-	0.630	0.610	0.670	-	-	0	-	0.00%
2021-06-07	0	0.630	0.600	0.640	-	-	0	0	-	0.630	0.600	0.640	-	-	0	-	0.00%
2021-06-04	0	0.630	0.620	0.630	0.640	0.640	1,000	640	0.6400	0.630	0.620	0.630	0.640	0.640	1,000	0.6400	-1.56%
2021-06-03	0	0.640	0.640	0.660	0.630	0.640	222,000	140,340	0.6322	0.640	0.640	0.660	0.630	0.640	222,000	0.6322	1.59%
2021-06-02	0	0.630	0.630	0.650	-	-	0	0	-	0.630	0.630	0.650	-	-	0	-	0.00%
2021-06-01	0	0.630	0.620	0.680	-	-	0	0	-	0.630	0.620	0.680	-	-	0	-	0.00%
2021-05-31	0	0.630	0.630	0.670	0.630	0.650	606,000	390,550	0.6445	0.630	0.630	0.670	0.630	0.650	606,000	0.6445	-8.70%
2021-05-28	0	0.690	0.650	0.690	0.650	0.690	54,000	36,490	0.6757	0.690	0.650	0.690	0.650	0.690	54,000	0.6757	6.15%
2021-05-27	0	0.650	0.650	0.680	0.650	0.680	3,000	2,010	0.6700	0.650	0.650	0.680	0.650	0.680	3,000	0.6700	-7.14%
2021-05-26	0	0.700	0.660	0.680	0.670	0.720	46,000	30,940	0.6726	0.700	0.660	0.680	0.670	0.720	46,000	0.6726	2.94%
2021-05-25	0	0.680	0.640	0.680	0.680	0.680	200,000	136,000	0.6800	0.680	0.640	0.680	0.680	0.680	200,000	0.6800	0.00%
2021-05-24	0	0.680	0.650	0.680	0.670	0.680	61,000	41,280	0.6767	0.680	0.650	0.680	0.670	0.680	61,000	0.6767	0.00%
2021-05-21	0	0.680	0.660	0.680	0.660	0.690	383,000	257,180	0.6715	0.680	0.660	0.680	0.660	0.690	383,000	0.6715	1.49%
2021-05-20	0	0.670	0.650	0.670	0.600	0.670	564,000	355,890	0.6310	0.670	0.650	0.670	0.600	0.670	564,000	0.6310	-4.29%
2021-05-18	0	0.700	0.690	0.700	0.680	0.750	414,000	301,620	0.7286	0.700	0.690	0.700	0.680	0.750	414,000	0.7286	0.00%
2021-05-17	0	0.700	0.650	0.700	0.690	0.700	318,000	222,440	0.6995	0.700	0.650	0.700	0.690	0.700	318,000	0.6995	4.48%
2021-05-14	0	0.670	0.670	0.690	0.670	0.670	52,000	34,840	0.6700	0.670	0.670	0.690	0.670	0.670	52,000	0.6700	-2.90%
2021-05-13	0	0.690	0.640	0.700	-	-	0	0	-	0.690	0.640	0.700	-	-	0	-	0.00%
2021-05-12	0	0.690	0.630	0.690	-	-	0	0	-	0.690	0.630	0.690	-	-	0	-	0.00%
2021-05-11	0	0.690	0.650	0.690	-	-	0	0	-	0.690	0.650	0.690	-	-	0	-	-1.43%
2021-05-10	0	0.700	0.660	0.700	0.670	0.710	594,000	414,840	0.6984	0.700	0.660	0.700	0.670	0.710	594,000	0.6984	0.00%
2021-05-07	0	0.700	0.690	0.700	0.680	0.730	200,000	141,270	0.7064	0.700	0.690	0.700	0.680	0.730	200,000	0.7064	1.45%
2021-05-06	0	0.690	0.680	0.690	0.680	0.700	736,000	503,170	0.6837	0.690	0.680	0.690	0.680	0.700	736,000	0.6837	-2.82%
2021-05-05	0	0.710	0.660	0.710	0.660	0.720	46,000	30,480	0.6626	0.710	0.660	0.710	0.660	0.720	46,000	0.6626	4.41%
2021-05-04	0	0.680	0.660	0.680	0.640	0.690	684,000	459,920	0.6724	0.680	0.660	0.680	0.640	0.690	684,000	0.6724	6.25%
2021-05-03	0	0.640	0.610	0.670	0.610	0.640	69,000	42,340	0.6136	0.640	0.610	0.670	0.610	0.640	69,000	0.6136	-4.48%
2021-04-30	0	0.670	0.620	0.700	-	-	0	0	-	0.670	0.620	0.700	-	-	0	-	0.00%
2021-04-29	0	0.670	0.620	0.690	0.630	0.690	32,958	21,741	0.6597	0.670	0.620	0.690	0.630	0.690	32,958	0.6597	0.00%
2021-04-28	0	0.670	0.630	0.670	0.650	0.680	2,535,000	1,674,210	0.6604	0.670	0.630	0.670	0.650	0.680	2,535,000	0.6604	-1.47%
2021-04-27	0	0.680	0.650	0.680	-	-	0	0	-	0.680	0.650	0.680	-	-	0	-	0.00%
2021-04-26	0	0.680	0.660	0.680	-	-	0	0	-	0.680	0.660	0.680	-	-	0	-	0.00%
2021-04-23	0	0.680	0.660	0.680	-	-	0	0	-	0.680	0.660	0.680	-	-	0	-	-2.86%
2021-04-22	0	0.700	0.660	0.700	0.660	0.700	4,000	2,710	0.6775	0.700	0.660	0.700	0.660	0.700	4,000	0.6775	-1.41%
2021-04-21	0	0.710	0.650	0.710	-	-	0	0	-	0.710	0.650	0.710	-	-	0	-	0.00%
2021-04-20	0	0.710	0.640	0.710	0.710	0.710	1,000	710	0.7100	0.710	0.640	0.710	0.710	0.710	1,000	0.7100	1.43%
2021-04-19	0	0.700	0.680	0.720	-	-	0	0	-	0.700	0.680	0.720	-	-	0	-	0.00%
2021-04-16	0	0.700	0.680	0.700	-	-	0	0	-	0.700	0.680	0.700	-	-	0	-	0.00%
2021-04-15	0	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	-1.41%
2021-04-14	0	0.710	0.680	0.710	0.660	0.710	302,000	211,370	0.6999	0.710	0.680	0.710	0.660	0.710	302,000	0.6999	0.00%
2021-04-13	0	0.710	0.660	0.710	-	-	0	0	-	0.710	0.660	0.710	-	-	0	-	0.00%
2021-04-12	0	0.710	0.660	0.710	0.660	0.720	208,000	149,480	0.7187	0.710	0.660	0.710	0.660	0.720	208,000	0.7187	0.00%
2021-04-09	0	0.710	0.680	0.710	0.600	0.720	185,000	123,440	0.6672	0.710	0.680	0.710	0.600	0.720	185,000	0.6672	-1.39%
2021-04-08	0	0.720	0.670	0.720	0.710	0.720	3,000	2,140	0.7133	0.720	0.670	0.720	0.710	0.720	3,000	0.7133	0.00%
2021-04-07	0	0.720	0.680	0.720	0.720	0.720	1,000	720	0.7200	0.720	0.680	0.720	0.720	0.720	1,000	0.7200	2.86%
2021-04-01	0	0.700	0.680	0.700	-	-	0	0	-	0.700	0.680	0.700	-	-	0	-	-1.41%
2021-03-31	0	0.710	0.660	0.710	0.710	0.730	6,000	4,330	0.7217	0.710	0.660	0.710	0.710	0.730	6,000	0.7217	1.43%
2021-03-30	0	0.700	0.700	0.710	0.700	0.720	461,000	324,130	0.7031	0.700	0.700	0.710	0.700	0.720	461,000	0.7031	1.45%
2021-03-29	0	0.690	0.660	0.690	0.680	0.690	29,000	19,730	0.6803	0.690	0.660	0.690	0.680	0.690	29,000	0.6803	1.47%
2021-03-26	0	0.680	0.640	0.680	0.680	0.680	10,000	6,800	0.6800	0.680	0.640	0.680	0.680	0.680	10,000	0.6800	0.00%
2021-03-25	0	0.680	0.640	0.680	0.640	0.680	24,000	15,740	0.6558	0.680	0.640	0.680	0.640	0.680	24,000	0.6558	0.00%
2021-03-24	0	0.680	0.640	0.680	0.660	0.720	11,000	7,320	0.6655	0.680	0.640	0.680	0.660	0.720	11,000	0.6655	0.00%
2021-03-23	0	0.680	0.650	0.680	0.680	0.730	5,000	3,450	0.6900	0.680	0.650	0.680	0.680	0.730	5,000	0.6900	3.03%
2021-03-22	0	0.660	0.660	0.670	0.650	0.670	751,000	494,190	0.6580	0.660	0.660	0.670	0.650	0.670	751,000	0.6580	-7.04%
2021-03-19	0	0.710	0.660	0.680	0.670	0.710	3,000	2,080	0.6933	0.710	0.660	0.680	0.670	0.710	3,000	0.6933	0.00%
2021-03-18	0	0.710	0.680	0.710	0.690	0.710	4,000	2,820	0.7050	0.710	0.680	0.710	0.690	0.710	4,000	0.7050	0.00%
2021-03-17	0	0.710	0.680	0.710	0.680	0.710	71,000	50,380	0.7096	0.710	0.680	0.710	0.680	0.710	71,000	0.7096	-2.74%
2021-03-16	0	0.730	0.710	0.730	0.710	0.730	21,000	14,930	0.7110	0.730	0.710	0.730	0.710	0.730	21,000	0.7110	1.39%
2021-03-15	0	0.720	0.710	0.720	0.710	0.720	118,000	83,790	0.7101	0.720	0.710	0.720	0.710	0.720	118,000	0.7101	-1.37%
2021-03-12	0	0.730	0.710	0.730	0.730	0.730	80,000	58,400	0.7300	0.730	0.710	0.730	0.730	0.730	80,000	0.7300	0.00%
2021-03-11	0	0.730	0.710	0.730	0.690	0.730	4,637,000	3,320,160	0.7160	0.730	0.710	0.730	0.690	0.730	4,637,000	0.7160	1.39%
2021-03-10	0	0.720	0.700	0.720	-	-	0	0	-	0.720	0.700	0.720	-	-	0	-	0.00%
2021-03-09	0	0.720	0.700	0.720	0.700	0.720	600,000	426,400	0.7107	0.720	0.700	0.720	0.700	0.720	600,000	0.7107	-1.37%
2021-03-08	0	0.730	0.710	0.730	0.710	0.740	540,000	398,890	0.7387	0.730	0.710	0.730	0.710	0.740	540,000	0.7387	0.00%
2021-03-05	0	0.730	0.700	0.730	0.700	0.740	947,000	697,480	0.7365	0.730	0.700	0.730	0.700	0.740	947,000	0.7365	-1.35%
2021-03-04	0	0.740	0.710	0.740	0.710	0.740	356,000	258,160	0.7252	0.740	0.710	0.740	0.710	0.740	356,000	0.7252	0.00%
2021-03-03	0	0.740	0.700	0.740	0.700	0.740	906,001	656,620	0.7247	0.740	0.700	0.740	0.700	0.740	906,001	0.7247	0.00%
2021-03-02	0	0.740	0.710	0.740	0.700	0.740	1,020,000	748,830	0.7341	0.740	0.710	0.740	0.700	0.740	1,020,000	0.7341	2.78%
2021-03-01	0	0.720	0.700	0.720	0.720	0.720	27,000	19,440	0.7200	0.720	0.700	0.720	0.720	0.720	27,000	0.7200	-1.37%
2021-02-26	0	0.730	0.680	0.730	0.660	0.730	624,000	444,550	0.7124	0.730	0.680	0.730	0.660	0.730	624,000	0.7124	2.82%
2021-02-25	0	0.710	0.680	0.710	0.710	0.710	1,000	710	0.7100	0.710	0.680	0.710	0.710	0.710	1,000	0.7100	0.00%
2021-02-24	0	0.710	0.690	0.710	0.690	0.730	810,000	567,710	0.7009	0.710	0.690	0.710	0.690	0.730	810,000	0.7009	-1.39%
2021-02-23	0	0.720	0.710	0.720	0.700	0.730	328,000	238,270	0.7264	0.720	0.710	0.720	0.700	0.730	328,000	0.7264	0.00%
2021-02-22	0	0.720	0.690	0.720	0.690	0.730	710,000	502,340	0.7075	0.720	0.690	0.720	0.690	0.730	710,000	0.7075	1.41%
2021-02-19	0	0.710	0.690	0.710	0.680	0.730	989,000	693,800	0.7015	0.710	0.690	0.710	0.680	0.730	989,000	0.7015	-2.74%
2021-02-18	0	0.730	0.710	0.730	0.700	0.750	284,000	205,100	0.7222	0.730	0.710	0.730	0.700	0.750	284,000	0.7222	-1.35%
2021-02-17	0	0.740	0.710	0.740	0.710	0.750	92,000	67,390	0.7325	0.740	0.710	0.740	0.710	0.750	92,000	0.7325	-1.33%
2021-02-16	0	0.750	0.720	0.750	0.710	0.760	476,000	349,110	0.7334	0.750	0.720	0.750	0.710	0.760	476,000	0.7334	-1.32%
2021-02-11	0	0.760	0.720	0.760	0.740	0.760	102,000	75,520	0.7404	0.760	0.720	0.760	0.740	0.760	102,000	0.7404	2.70%
2021-02-10	0	0.740	0.700	0.710	0.690	0.740	332,000	242,210	0.7295	0.740	0.700	0.710	0.690	0.740	332,000	0.7295	2.78%
2021-02-09	0	0.720	0.700	0.720	0.650	0.720	662,000	457,370	0.6909	0.720	0.700	0.720	0.650	0.720	662,000	0.6909	2.86%
2021-02-08	0	0.700	0.680	0.700	0.680	0.700	13,000	9,000	0.6923	0.700	0.680	0.700	0.680	0.700	13,000	0.6923	-1.41%
2021-02-05	0	0.710	0.690	0.710	0.690	0.710	223,000	155,200	0.6960	0.710	0.690	0.710	0.690	0.710	223,000	0.6960	0.00%
2021-02-04	0	0.710	0.700	0.710	0.700	0.710	191,000	135,200	0.7079	0.710	0.700	0.710	0.700	0.710	191,000	0.7079	0.00%
2021-02-03	0	0.710	0.710	0.730	0.700	0.730	665,000	471,290	0.7087	0.710	0.710	0.730	0.700	0.730	665,000	0.7087	-4.05%
2021-02-02	0	0.740	0.720	0.740	0.700	0.740	1,342,000	988,070	0.7363	0.740	0.720	0.740	0.700	0.740	1,342,000	0.7363	0.00%
2021-02-01	0	0.740	0.700	0.740	0.670	0.740	979,000	681,830	0.6965	0.740	0.700	0.740	0.670	0.740	979,000	0.6965	4.23%
2021-01-29	0	0.710	0.710	0.730	0.700	0.750	977,000	700,420	0.7169	0.710	0.710	0.730	0.700	0.750	977,000	0.7169	-2.74%
2021-01-28	0	0.730	0.730	0.740	0.730	0.760	1,591,845	1,173,293	0.7371	0.730	0.730	0.740	0.730	0.760	1,591,845	0.7371	-6.41%
2021-01-27	0	0.780	0.770	0.780	0.770	0.820	673,000	523,370	0.7777	0.780	0.770	0.780	0.770	0.820	673,000	0.7777	-3.70%
2021-01-26	0	0.810	0.810	0.820	0.780	0.850	828,000	660,870	0.7982	0.810	0.810	0.820	0.780	0.850	828,000	0.7982	-2.41%
2021-01-25	0	0.830	0.830	0.840	0.790	0.850	1,342,000	1,099,090	0.8190	0.830	0.830	0.840	0.790	0.850	1,342,000	0.8190	2.47%
2021-01-22	0	0.810	0.800	0.810	0.800	0.850	2,045,000	1,681,890	0.8224	0.810	0.800	0.810	0.800	0.850	2,045,000	0.8224	1.25%
2021-01-21	0	0.800	0.800	0.810	0.770	0.920	24,153,363	20,324,769	0.8415	0.800	0.800	0.810	0.770	0.920	24,153,363	0.8415	-5.88%
2021-01-20	0	0.850	0.850	0.870	0.790	0.930	18,275,000	15,603,240	0.8538	0.850	0.850	0.870	0.790	0.930	18,275,000	0.8538	7.59%
2021-01-19	0	0.790	0.790	0.800	0.700	0.810	16,823,312	12,679,574	0.7537	0.790	0.790	0.800	0.700	0.810	16,823,312	0.7537	8.22%
2021-01-18	0	0.730	0.730	0.740	0.690	1.760	55,280,000	40,584,220	0.7342	0.730	0.730	0.740	0.690	1.760	55,280,000	0.7342	-61.38%
2021-01-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2021-01-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2021-01-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2021-01-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2021-01-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2021-01-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2021-01-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2021-01-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2021-01-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2021-01-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-12-31	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-12-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-12-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-12-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-12-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-12-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-12-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-12-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-12-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-12-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-12-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-12-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-12-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-12-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-12-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-12-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-12-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-12-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-12-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-12-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-12-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-12-01	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-11-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-11-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-11-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-11-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-11-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-11-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-11-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-11-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-11-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-11-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-11-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-11-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-11-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-11-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-11-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-11-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-11-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-11-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-11-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-11-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-11-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-10-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-10-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-10-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-10-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-10-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-10-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-10-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-10-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-10-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-10-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-10-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-10-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-10-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-10-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-10-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-10-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-10-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-10-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-09-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-09-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-09-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-09-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-09-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-09-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-09-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-09-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-09-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-09-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-09-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-09-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-09-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-09-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-09-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-09-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-09-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-09-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-09-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-09-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-09-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-09-01	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-08-31	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-08-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-08-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-08-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-08-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-08-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-08-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-08-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-08-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-08-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-08-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-08-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-08-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-08-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-08-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-08-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-08-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-08-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-08-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-08-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-08-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-07-31	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-07-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-07-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-07-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-07-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-07-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-07-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-07-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-07-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-07-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-07-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-07-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-07-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-07-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-07-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-07-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-07-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-07-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-07-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-07-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-07-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-07-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-06-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-06-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-06-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-06-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-06-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-06-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-06-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-06-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-06-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-06-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-06-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-06-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-06-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-06-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-06-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-06-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-06-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-06-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-06-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-06-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-06-01	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-05-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-05-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-05-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-05-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-05-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-05-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-05-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-05-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-05-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-05-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-05-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-05-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-05-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-05-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-05-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-05-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-05-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-05-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-05-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-05-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-04-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-04-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-04-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-04-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-04-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-04-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-04-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-04-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-04-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-04-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-04-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-04-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-04-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-04-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-04-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-04-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-04-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-04-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-04-01	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-03-31	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-03-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-03-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-03-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-03-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-03-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-03-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-03-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-03-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-03-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-03-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-03-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-03-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-03-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-03-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-03-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-03-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-03-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-03-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-03-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-03-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-03-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-02-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-02-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-02-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-02-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-02-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-02-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-02-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-02-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-02-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-02-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-02-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-02-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-02-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-02-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-02-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-02-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-02-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-02-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-02-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-02-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-01-31	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-01-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-01-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-01-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-01-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-01-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-01-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-01-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-01-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-01-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-01-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-01-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-01-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-01-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-01-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-01-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-01-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-01-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-01-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2020-01-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-12-31	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-12-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-12-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-12-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-12-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-12-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-12-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-12-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-12-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-12-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-12-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-12-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-12-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-12-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-12-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-12-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-12-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-12-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-12-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-12-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-11-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-11-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-11-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-11-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-11-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-11-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-11-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-11-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-11-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-11-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-11-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-11-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-11-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-11-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-11-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-11-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-11-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-11-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-11-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-11-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-11-01	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-10-31	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-10-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-10-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-10-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-10-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-10-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-10-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-10-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-10-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-10-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-10-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-10-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-10-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-10-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-10-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-10-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-10-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-10-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-10-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-10-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-10-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-09-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-09-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-09-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-09-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-09-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-09-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-09-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-09-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-09-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-09-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-09-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-09-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-09-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-09-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-09-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-09-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-09-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-09-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-09-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-09-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-09-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-08-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-08-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-08-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-08-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-08-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-08-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-08-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-08-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-08-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-08-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-08-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-08-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-08-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-08-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-08-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-08-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-08-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-08-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-08-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-08-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-08-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-08-01	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-07-31	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-07-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-07-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-07-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-07-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-07-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-07-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-07-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-07-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-07-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-07-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-07-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-07-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-07-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-07-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-07-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-07-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-07-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-07-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-07-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-07-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-07-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-06-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-06-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-06-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-06-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-06-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-06-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-06-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-06-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-06-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-06-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-06-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-06-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-06-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-06-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-06-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-06-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-06-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-06-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-06-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-05-31	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-05-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-05-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-05-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-05-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-05-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-05-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-05-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-05-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-05-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-05-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-05-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-05-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-05-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-05-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-05-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-05-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-05-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-05-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-05-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-05-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-04-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-04-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-04-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-04-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-04-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-04-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-04-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-04-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-04-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-04-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-04-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-04-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-04-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-04-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-04-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-04-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-04-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-04-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-04-01	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-03-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-03-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-03-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-03-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-03-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-03-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-03-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-03-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-03-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-03-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-03-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-03-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-03-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-03-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-03-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-03-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-03-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-03-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-03-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-03-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-03-01	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-02-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-02-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-02-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-02-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-02-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-02-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-02-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-02-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-02-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-02-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-02-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-02-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-02-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-02-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-02-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-02-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-02-01	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-01-31	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-01-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-01-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-01-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-01-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-01-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-01-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-01-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-01-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-01-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-01-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-01-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-01-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-01-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-01-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-01-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-01-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-01-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-01-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-01-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-01-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2019-01-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-12-31	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-12-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-12-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-12-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-12-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-12-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-12-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-12-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-12-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-12-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-12-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-12-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-12-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-12-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-12-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-12-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-12-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-12-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-12-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-11-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-11-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-11-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-11-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-11-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-11-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-11-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-11-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-11-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-11-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-11-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-11-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-11-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-11-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-11-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-11-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-11-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-11-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-11-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-11-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-11-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-11-01	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-10-31	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-10-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-10-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-10-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-10-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-10-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-10-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-10-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-10-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-10-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-10-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-10-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-10-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-10-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-10-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-10-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-10-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-10-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-10-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-10-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-10-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-09-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-09-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-09-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-09-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-09-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-09-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-09-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-09-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-09-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-09-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-09-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-09-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-09-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-09-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-09-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-09-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-09-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-09-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-09-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-08-31	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-08-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-08-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-08-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-08-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-08-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-08-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-08-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-08-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-08-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-08-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-08-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-08-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-08-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-08-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-08-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-08-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-08-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-08-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-08-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-08-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-08-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-08-01	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-07-31	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-07-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-07-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-07-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-07-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-07-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-07-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-07-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-07-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-07-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-07-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-07-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-07-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-07-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-07-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-07-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-07-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-07-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-07-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-07-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-07-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-06-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-06-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-06-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-06-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-06-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-06-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-06-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-06-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-06-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-06-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-06-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-06-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-06-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-06-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-06-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-06-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-06-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-06-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-06-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-06-01	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-05-31	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-05-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-05-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-05-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-05-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-05-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-05-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-05-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-05-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-05-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-05-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-05-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-05-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-05-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-05-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-05-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-05-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-05-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-05-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-05-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-05-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-04-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-04-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-04-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-04-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-04-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-04-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-04-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-04-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-04-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-04-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-04-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-04-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-04-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-04-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-04-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-04-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-04-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-04-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-04-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-03-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-03-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-03-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-03-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-03-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-03-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-03-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-03-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-03-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-03-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-03-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-03-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-03-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-03-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-03-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-03-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-03-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-03-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-03-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-03-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-03-01	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-02-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-02-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-02-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-02-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-02-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-02-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-02-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-02-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-02-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-02-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-02-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-02-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-02-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-02-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-02-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-02-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-02-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-02-01	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-01-31	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-01-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-01-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-01-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-01-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-01-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-01-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-01-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-01-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-01-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-01-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-01-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-01-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-01-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-01-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-01-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-01-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-01-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-01-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-01-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-01-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2018-01-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-12-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-12-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-12-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-12-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-12-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-12-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-12-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-12-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-12-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-12-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-12-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-12-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-12-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-12-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-12-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-12-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-12-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-12-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-12-01	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-11-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-11-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-11-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-11-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-11-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-11-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-11-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-11-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-11-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-11-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-11-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-11-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-11-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-11-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-11-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-11-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-11-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-11-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-11-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-11-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-11-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-11-01	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-10-31	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-10-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-10-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-10-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-10-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-10-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-10-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-10-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-10-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-10-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-10-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-10-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-10-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-10-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-10-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-10-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-10-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-10-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-10-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-10-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-09-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-09-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-09-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-09-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-09-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-09-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-09-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-09-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-09-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-09-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-09-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-09-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-09-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-09-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-09-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-09-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-09-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-09-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-09-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-09-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-09-01	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-08-31	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-08-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-08-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-08-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-08-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-08-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-08-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-08-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-08-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-08-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-08-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-08-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-08-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-08-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-08-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-08-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-08-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-08-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-08-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-08-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-08-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-08-01	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-07-31	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-07-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-07-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-07-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-07-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-07-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-07-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-07-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-07-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-07-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-07-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-07-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-07-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-07-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-07-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-07-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-07-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-07-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-07-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-07-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-07-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-06-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-06-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-06-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-06-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-06-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-06-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-06-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-06-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-06-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-06-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-06-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-06-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-06-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-06-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-06-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-06-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-06-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-06-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-06-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-06-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-06-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-06-01	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-05-31	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-05-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-05-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-05-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-05-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-05-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-05-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-05-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-05-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-05-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-05-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-05-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-05-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-05-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-05-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-05-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-05-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-05-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-05-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-05-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-04-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-04-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-04-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-04-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-04-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-04-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-04-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-04-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-04-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-04-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-04-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-04-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-04-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-04-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-04-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-04-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-04-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-03-31	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-03-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-03-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-03-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-03-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-03-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-03-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-03-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-03-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-03-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-03-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-03-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-03-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-03-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-03-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-03-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-03-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-03-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-03-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-03-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-03-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-03-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-03-01	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-02-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-02-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-02-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-02-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-02-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-02-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-02-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-02-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-02-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-02-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-02-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-02-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-02-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-02-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-02-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-02-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-02-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-02-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-02-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-02-01	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-01-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-01-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-01-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-01-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-01-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-01-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-01-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-01-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-01-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-01-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-01-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-01-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-01-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-01-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-01-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-01-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-01-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-01-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2017-01-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-12-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-12-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-12-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-12-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-12-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-12-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-12-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-12-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-12-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-12-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-12-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-12-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-12-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-12-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-12-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-12-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-12-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-12-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-12-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-12-01	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-11-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-11-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-11-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-11-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-11-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-11-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-11-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-11-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-11-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-11-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-11-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-11-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-11-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-11-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-11-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-11-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-11-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-11-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-11-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-11-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-11-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-11-01	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-10-31	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-10-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-10-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-10-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-10-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-10-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-10-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-10-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-10-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-10-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-10-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-10-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-10-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-10-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-10-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-10-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-10-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-10-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-10-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-09-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-09-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-09-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-09-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-09-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-09-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-09-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-09-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-09-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-09-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-09-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-09-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-09-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-09-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-09-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-09-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-09-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-09-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-09-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-09-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-09-01	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-08-31	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-08-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-08-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-08-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-08-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-08-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-08-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-08-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-08-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-08-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-08-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-08-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-08-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-08-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-08-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-08-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-08-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-08-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-08-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-08-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-08-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-08-01	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-07-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-07-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-07-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-07-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-07-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-07-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-07-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-07-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-07-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-07-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-07-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-07-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-07-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-07-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-07-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-07-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-07-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-07-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-07-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-07-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-06-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-06-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-06-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-06-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-06-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-06-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-06-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-06-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-06-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-06-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-06-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-06-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-06-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-06-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-06-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-06-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-06-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-06-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-06-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-06-02	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-06-01	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-05-31	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-05-30	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-05-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-05-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-05-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-05-24	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-05-23	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-05-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-05-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-05-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-05-17	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-05-16	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-05-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-05-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-05-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-05-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-05-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-05-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-05-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-05-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-05-03	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-04-29	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-04-28	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-04-27	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-04-26	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-04-25	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-04-22	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-04-21	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-04-20	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-04-19	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-04-18	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-04-15	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-04-14	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-04-13	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-04-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-04-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-04-08	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-04-07	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-04-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-04-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-04-01	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2016-03-31	0	1.890	1.890	1.900	1.890	1.930	85,000	162,670	1.9138	1.890	1.890	1.900	1.890	1.930	85,000	1.9138	-1.56%
2016-03-30	0	1.920	1.920	1.940	1.920	1.950	64,000	123,570	1.9308	1.920	1.920	1.940	1.920	1.950	64,000	1.9308	0.52%
2016-03-29	0	1.910	1.910	1.940	1.900	1.960	107,000	207,410	1.9384	1.910	1.910	1.940	1.900	1.960	107,000	1.9384	1.06%
2016-03-24	0	1.890	1.890	1.900	1.890	1.910	16,000	30,370	1.8981	1.890	1.890	1.900	1.890	1.910	16,000	1.8981	-0.53%
2016-03-23	0	1.900	1.900	1.940	1.900	1.950	31,000	59,400	1.9161	1.900	1.900	1.940	1.900	1.950	31,000	1.9161	-0.52%
2016-03-22	0	1.910	1.910	1.950	1.900	1.950	118,000	226,380	1.9185	1.910	1.910	1.950	1.900	1.950	118,000	1.9185	0.53%
2016-03-21	0	1.900	1.900	1.930	1.900	1.900	1,000	1,900	1.9000	1.900	1.900	1.930	1.900	1.900	1,000	1.9000	1.06%
2016-03-18	0	1.880	1.880	1.910	1.880	1.980	134,684	260,756	1.9361	1.880	1.880	1.910	1.880	1.980	134,684	1.9361	-2.08%
2016-03-17	0	1.920	1.920	1.950	1.910	1.940	91,000	174,770	1.9205	1.920	1.920	1.950	1.910	1.940	91,000	1.9205	1.05%
2016-03-16	0	1.900	1.900	1.910	1.900	1.930	69,000	132,420	1.9191	1.900	1.900	1.910	1.900	1.930	69,000	1.9191	-1.04%
2016-03-15	0	1.920	1.920	1.930	1.880	1.920	30,000	56,920	1.8973	1.920	1.920	1.930	1.880	1.920	30,000	1.8973	-1.54%
2016-03-14	0	1.950	1.950	1.960	1.900	1.960	73,000	142,420	1.9510	1.950	1.950	1.960	1.900	1.960	73,000	1.9510	0.52%
2016-03-11	0	1.940	1.940	1.950	1.920	1.960	37,000	72,200	1.9514	1.940	1.940	1.950	1.920	1.960	37,000	1.9514	1.57%
2016-03-10	0	1.910	1.890	1.910	1.880	1.940	48,000	91,950	1.9156	1.910	1.890	1.910	1.880	1.940	48,000	1.9156	-1.04%
2016-03-09	0	1.930	1.880	1.930	1.880	1.930	75,000	142,730	1.9031	1.930	1.880	1.930	1.880	1.930	75,000	1.9031	2.66%
2016-03-08	0	1.880	1.880	1.900	1.860	1.900	47,000	88,380	1.8804	1.880	1.880	1.900	1.860	1.900	47,000	1.8804	-1.57%
2016-03-07	0	1.910	1.910	1.920	1.880	1.930	28,000	53,660	1.9164	1.910	1.910	1.920	1.880	1.930	28,000	1.9164	0.53%
2016-03-04	0	1.900	1.890	1.900	1.900	1.950	121,000	232,330	1.9201	1.900	1.890	1.900	1.900	1.950	121,000	1.9201	-1.04%
2016-03-03	0	1.920	1.920	1.940	1.920	1.940	46,000	88,430	1.9224	1.920	1.920	1.940	1.920	1.940	46,000	1.9224	-0.52%
2016-03-02	0	1.930	1.930	1.940	1.920	1.930	203,000	390,960	1.9259	1.930	1.930	1.940	1.920	1.930	203,000	1.9259	2.66%
2016-03-01	0	1.880	1.880	1.890	1.840	1.940	105,000	199,460	1.8996	1.880	1.880	1.890	1.840	1.940	105,000	1.8996	2.73%
2016-02-29	0	1.830	1.830	1.910	1.830	1.910	107,000	201,030	1.8788	1.830	1.830	1.910	1.830	1.910	107,000	1.8788	-4.69%
2016-02-26	0	1.920	1.920	1.950	1.920	1.960	50,000	97,050	1.9410	1.920	1.920	1.950	1.920	1.960	50,000	1.9410	1.05%
2016-02-25	0	1.900	1.900	1.930	1.900	1.930	34,000	64,840	1.9071	1.900	1.900	1.930	1.900	1.930	34,000	1.9071	1.06%
2016-02-24	0	1.880	1.880	1.940	1.880	1.940	45,000	85,440	1.8987	1.880	1.880	1.940	1.880	1.940	45,000	1.8987	-1.05%
2016-02-23	0	1.900	1.900	1.930	1.880	1.900	87,000	165,000	1.8966	1.900	1.900	1.930	1.880	1.900	87,000	1.8966	-1.04%
2016-02-22	0	1.920	1.920	1.930	1.910	1.940	89,000	171,190	1.9235	1.920	1.920	1.930	1.910	1.940	89,000	1.9235	2.13%
2016-02-19	0	1.880	1.880	1.920	1.880	1.950	37,000	71,010	1.9192	1.880	1.880	1.920	1.880	1.950	37,000	1.9192	-2.08%
2016-02-18	0	1.920	1.920	1.930	1.920	1.930	48,000	92,460	1.9263	1.920	1.920	1.930	1.920	1.930	48,000	1.9263	0.52%
2016-02-17	0	1.910	1.900	1.930	1.870	1.980	141,000	273,320	1.9384	1.910	1.900	1.930	1.870	1.980	141,000	1.9384	-1.04%
2016-02-16	0	1.930	1.930	1.950	1.920	1.950	67,000	129,720	1.9361	1.930	1.930	1.950	1.920	1.950	67,000	1.9361	0.52%
2016-02-15	0	1.920	1.920	1.950	1.920	1.950	47,000	91,040	1.9370	1.920	1.920	1.950	1.920	1.950	47,000	1.9370	3.23%
2016-02-12	0	1.860	1.860	1.880	1.860	1.860	24,000	44,640	1.8600	1.860	1.860	1.880	1.860	1.860	24,000	1.8600	0.00%
2016-02-11	0	1.860	1.860	1.890	1.860	1.870	37,000	68,990	1.8646	1.860	1.860	1.890	1.860	1.870	37,000	1.8646	-5.58%
2016-02-05	0	1.970	1.970	1.980	1.870	1.980	77,000	151,190	1.9635	1.970	1.970	1.980	1.870	1.980	77,000	1.9635	2.07%
2016-02-04	0	1.930	1.930	1.970	1.930	1.970	23,000	44,790	1.9474	1.930	1.930	1.970	1.930	1.970	23,000	1.9474	3.21%
2016-02-03	0	1.870	1.870	1.970	1.870	1.890	62,000	116,740	1.8829	1.870	1.870	1.970	1.870	1.890	62,000	1.8829	-2.09%
2016-02-02	0	1.910	1.900	1.950	1.900	1.960	36,000	69,730	1.9369	1.910	1.900	1.950	1.900	1.960	36,000	1.9369	-0.52%
2016-02-01	0	1.920	1.880	1.920	1.920	1.950	27,000	52,560	1.9467	1.920	1.880	1.920	1.920	1.950	27,000	1.9467	1.05%
2016-01-29	0	1.900	1.900	1.950	1.890	1.960	101,000	192,690	1.9078	1.900	1.900	1.950	1.890	1.960	101,000	1.9078	0.53%
2016-01-28	0	1.890	1.890	1.900	1.840	1.890	196,000	368,940	1.8823	1.890	1.890	1.900	1.840	1.890	196,000	1.8823	0.53%
2016-01-27	0	1.880	1.880	1.900	1.880	1.940	84,000	161,370	1.9211	1.880	1.880	1.900	1.880	1.940	84,000	1.9211	1.08%
2016-01-26	0	1.860	1.860	1.900	1.830	1.890	110,000	206,600	1.8782	1.860	1.860	1.900	1.830	1.890	110,000	1.8782	-0.53%
2016-01-25	0	1.870	1.870	1.900	1.830	1.880	86,000	160,740	1.8691	1.870	1.870	1.900	1.830	1.880	86,000	1.8691	-2.60%
2016-01-22	0	1.920	1.920	1.950	1.910	1.960	72,000	138,410	1.9224	1.920	1.920	1.950	1.910	1.960	72,000	1.9224	2.13%
2016-01-21	0	1.880	1.880	1.940	1.830	1.880	85,000	159,330	1.8745	1.880	1.880	1.940	1.830	1.880	85,000	1.8745	-0.53%
2016-01-20	0	1.890	1.890	1.910	1.890	1.910	107,000	203,060	1.8978	1.890	1.890	1.910	1.890	1.910	107,000	1.8978	-3.57%
2016-01-19	0	1.960	1.920	1.960	1.910	1.970	33,000	64,070	1.9415	1.960	1.920	1.960	1.910	1.970	33,000	1.9415	4.26%
2016-01-18	0	1.880	1.870	1.980	1.880	1.890	51,000	96,160	1.8855	1.880	1.870	1.980	1.880	1.890	51,000	1.8855	-0.53%
2016-01-15	0	1.890	1.890	1.920	1.890	1.970	110,000	211,490	1.9226	1.890	1.890	1.920	1.890	1.970	110,000	1.9226	-1.05%
2016-01-14	0	1.910	1.910	1.990	1.850	1.910	70,000	133,320	1.9046	1.910	1.910	1.990	1.850	1.910	70,000	1.9046	1.60%
2016-01-13	0	1.880	1.880	1.910	1.850	1.990	367,000	712,270	1.9408	1.880	1.880	1.910	1.850	1.990	367,000	1.9408	-3.09%
2016-01-12	0	1.940	1.940	1.970	1.920	1.990	23,000	45,590	1.9822	1.940	1.940	1.970	1.920	1.990	23,000	1.9822	2.11%
2016-01-11	0	1.900	1.900	1.990	1.870	2.000	235,000	456,230	1.9414	1.900	1.900	1.990	1.870	2.000	235,000	1.9414	-2.06%
2016-01-08	0	1.940	1.940	1.980	1.860	1.980	123,000	239,410	1.9464	1.940	1.940	1.980	1.860	1.980	123,000	1.9464	3.74%
2016-01-07	0	1.870	1.870	1.910	1.860	1.900	63,000	118,030	1.8735	1.870	1.870	1.910	1.860	1.900	63,000	1.8735	-0.53%
2016-01-06	0	1.880	1.880	1.890	1.860	1.890	75,000	140,180	1.8691	1.880	1.880	1.890	1.860	1.890	75,000	1.8691	0.00%
2016-01-05	0	1.880	1.850	1.920	1.880	1.960	77,000	148,410	1.9274	1.880	1.850	1.920	1.880	1.960	77,000	1.9274	-5.05%
2016-01-04	0	1.980	1.940	1.980	1.930	2.000	80,000	157,430	1.9679	1.980	1.940	1.980	1.930	2.000	80,000	1.9679	-0.50%
2015-12-31	0	1.990	1.980	1.990	1.980	2.000	153,000	304,610	1.9909	1.990	1.980	1.990	1.980	2.000	153,000	1.9909	0.00%
2015-12-30	0	1.990	1.980	1.990	1.970	1.990	95,000	188,110	1.9801	1.990	1.980	1.990	1.970	1.990	95,000	1.9801	1.02%
2015-12-29	0	1.970	1.960	1.970	1.920	1.980	177,000	346,560	1.9580	1.970	1.960	1.970	1.920	1.980	177,000	1.9580	1.03%
2015-12-28	0	1.950	1.940	1.980	1.880	1.960	403,000	774,760	1.9225	1.950	1.940	1.980	1.880	1.960	403,000	1.9225	0.00%
2015-12-24	0	1.950	1.950	1.970	1.950	1.980	96,000	188,250	1.9609	1.950	1.950	1.970	1.950	1.980	96,000	1.9609	-0.51%
2015-12-23	0	1.960	1.950	1.960	1.880	1.980	477,000	924,610	1.9384	1.960	1.950	1.960	1.880	1.980	477,000	1.9384	2.08%
2015-12-22	0	1.920	1.920	1.930	1.910	1.960	211,000	406,200	1.9251	1.920	1.920	1.930	1.910	1.960	211,000	1.9251	0.00%
2015-12-21	0	1.920	1.900	1.940	1.870	1.940	278,000	529,650	1.9052	1.920	1.900	1.940	1.870	1.940	278,000	1.9052	0.00%
2015-12-18	0	1.920	1.920	1.930	1.850	1.990	2,036,325	3,879,311	1.9051	1.920	1.920	1.930	1.850	1.990	2,036,325	1.9051	2.13%
2015-12-17	0	1.880	1.880	1.890	1.810	1.880	3,032,000	5,600,980	1.8473	1.880	1.880	1.890	1.810	1.880	3,032,000	1.8473	1.08%
2015-12-16	0	1.860	1.860	1.870	1.830	1.900	1,657,000	3,080,280	1.8589	1.860	1.860	1.870	1.830	1.900	1,657,000	1.8589	-0.53%
2015-12-15	0	1.870	1.870	1.880	1.840	1.880	513,000	958,745	1.8689	1.870	1.870	1.880	1.840	1.880	513,000	1.8689	0.54%
2015-12-14	0	1.860	1.860	1.870	1.830	1.870	267,000	496,775	1.8606	1.860	1.860	1.870	1.830	1.870	267,000	1.8606	-0.53%
2015-12-11	0	1.870	1.870	1.880	1.810	1.880	685,000	1,267,880	1.8509	1.870	1.870	1.880	1.810	1.880	685,000	1.8509	0.54%
2015-12-10	0	1.860	1.860	1.870	1.810	1.860	375,000	692,280	1.8461	1.860	1.860	1.870	1.810	1.860	375,000	1.8461	-0.53%
2015-12-09	0	1.870	1.860	1.880	1.840	1.890	2,762,000	5,186,470	1.8778	1.870	1.860	1.880	1.840	1.890	2,762,000	1.8778	-0.53%
2015-12-08	0	1.880	1.860	1.880	1.810	1.880	393,316	729,085	1.8537	1.880	1.860	1.880	1.810	1.880	393,316	1.8537	0.53%
2015-12-07	0	1.870	1.860	1.870	1.840	1.900	562,000	1,043,810	1.8573	1.870	1.860	1.870	1.840	1.900	562,000	1.8573	-0.53%
2015-12-04	0	1.880	1.870	1.880	1.830	1.930	306,000	569,050	1.8596	1.880	1.870	1.880	1.830	1.930	306,000	1.8596	0.53%
2015-12-03	0	1.870	1.870	1.880	1.800	1.880	7,093,000	13,066,670	1.8422	1.870	1.870	1.880	1.800	1.880	7,093,000	1.8422	-1.06%
2015-12-02	0	1.890	1.890	1.900	1.890	1.960	273,000	521,910	1.9118	1.890	1.890	1.900	1.890	1.960	273,000	1.9118	0.53%
2015-12-01	0	1.880	1.870	1.880	1.820	1.960	684,000	1,281,760	1.8739	1.880	1.870	1.880	1.820	1.960	684,000	1.8739	0.00%
2015-11-30	0	1.880	1.880	1.910	1.880	1.950	61,000	117,320	1.9233	1.880	1.880	1.910	1.880	1.950	61,000	1.9233	-4.08%
2015-11-27	0	1.960	1.900	1.960	1.890	1.960	117,000	228,100	1.9496	1.960	1.900	1.960	1.890	1.960	117,000	1.9496	0.00%
2015-11-26	0	1.960	1.950	1.960	1.860	1.960	116,000	226,115	1.9493	1.960	1.950	1.960	1.860	1.960	116,000	1.9493	0.51%
2015-11-25	0	1.950	1.940	1.950	1.920	1.950	83,000	160,730	1.9365	1.950	1.940	1.950	1.920	1.950	83,000	1.9365	1.04%
2015-11-24	0	1.930	1.930	1.940	1.870	1.950	97,000	187,235	1.9303	1.930	1.930	1.940	1.870	1.950	97,000	1.9303	0.52%
2015-11-23	0	1.920	1.920	1.930	1.830	1.960	145,000	278,480	1.9206	1.920	1.920	1.930	1.830	1.960	145,000	1.9206	1.05%
2015-11-20	0	1.900	1.900	1.970	1.740	1.970	1,482,000	2,696,370	1.8194	1.900	1.900	1.970	1.740	1.970	1,482,000	1.8194	5.56%
2015-11-19	0	1.800	1.800	1.830	1.790	1.890	461,000	849,830	1.8434	1.800	1.800	1.830	1.790	1.890	461,000	1.8434	-5.26%
2015-11-18	0	1.900	1.870	1.900	1.860	1.920	192,000	362,020	1.8855	1.900	1.870	1.900	1.860	1.920	192,000	1.8855	-1.04%
2015-11-17	0	1.920	1.910	1.920	1.900	1.920	35,429	67,947	1.9178	1.920	1.910	1.920	1.900	1.920	35,429	1.9178	0.00%
2015-11-16	0	1.920	1.880	1.920	1.880	1.920	32,000	61,060	1.9081	1.920	1.880	1.920	1.880	1.920	32,000	1.9081	0.52%
2015-11-13	0	1.910	1.890	1.910	1.880	1.920	33,000	62,970	1.9082	1.910	1.890	1.910	1.880	1.920	33,000	1.9082	1.06%
2015-11-12	0	1.890	1.880	1.910	1.870	1.910	62,000	116,980	1.8868	1.890	1.880	1.910	1.870	1.910	62,000	1.8868	-1.05%
2015-11-11	0	1.910	1.860	1.920	1.860	1.910	33,000	62,440	1.8921	1.910	1.860	1.920	1.860	1.910	33,000	1.8921	0.53%
2015-11-10	0	1.900	1.860	1.900	1.860	1.910	75,000	141,100	1.8813	1.900	1.860	1.900	1.860	1.910	75,000	1.8813	1.06%
2015-11-09	0	1.880	1.870	1.920	1.850	1.920	223,000	420,370	1.8851	1.880	1.870	1.920	1.850	1.920	223,000	1.8851	0.00%
2015-11-06	0	1.880	1.880	1.920	1.880	1.930	84,000	159,530	1.8992	1.880	1.880	1.920	1.880	1.930	84,000	1.8992	0.00%
2015-11-05	0	1.880	1.880	1.930	1.880	1.950	186,000	356,880	1.9187	1.880	1.880	1.930	1.880	1.950	186,000	1.9187	-2.59%
2015-11-04	0	1.930	1.900	1.930	1.890	1.940	47,000	90,230	1.9198	1.930	1.900	1.930	1.890	1.940	47,000	1.9198	0.52%
2015-11-03	0	1.920	1.890	1.920	1.880	1.940	28,000	53,740	1.9193	1.920	1.890	1.920	1.880	1.940	28,000	1.9193	1.05%
2015-11-02	0	1.900	1.880	1.900	1.880	1.960	71,000	135,940	1.9146	1.900	1.880	1.900	1.880	1.960	71,000	1.9146	1.06%
2015-10-30	0	1.880	1.880	1.930	1.860	1.980	110,000	211,580	1.9235	1.880	1.880	1.930	1.860	1.980	110,000	1.9235	0.00%
2015-10-29	0	1.880	1.880	1.930	1.840	1.990	254,000	481,000	1.8937	1.880	1.880	1.930	1.840	1.990	254,000	1.8937	0.00%
2015-10-28	0	1.880	1.880	1.940	1.870	1.980	131,000	252,830	1.9300	1.880	1.880	1.940	1.870	1.980	131,000	1.9300	-0.53%
2015-10-27	0	1.890	1.880	1.940	1.880	1.910	6,000	11,350	1.8917	1.890	1.880	1.940	1.880	1.910	6,000	1.8917	-1.05%
2015-10-26	0	1.910	1.880	1.960	1.880	1.960	117,000	224,860	1.9219	1.910	1.880	1.960	1.880	1.960	117,000	1.9219	0.53%
2015-10-23	0	1.900	1.880	1.910	1.870	1.930	112,000	214,060	1.9113	1.900	1.880	1.910	1.870	1.930	112,000	1.9113	0.00%
2015-10-22	0	1.900	1.900	1.910	1.900	1.980	180,000	346,760	1.9264	1.900	1.900	1.910	1.900	1.980	180,000	1.9264	-1.04%
2015-10-20	0	1.920	1.900	1.950	1.900	1.960	22,000	42,900	1.9500	1.920	1.900	1.950	1.900	1.960	22,000	1.9500	0.00%
2015-10-19	0	1.920	1.910	1.920	1.880	1.990	64,000	124,290	1.9420	1.920	1.910	1.920	1.880	1.990	64,000	1.9420	-2.04%
2015-10-16	0	1.960	1.950	1.960	1.850	1.960	145,000	280,590	1.9351	1.960	1.950	1.960	1.850	1.960	145,000	1.9351	3.70%
2015-10-15	0	1.890	1.880	1.920	1.860	1.930	36,000	68,700	1.9083	1.890	1.880	1.920	1.860	1.930	36,000	1.9083	-2.07%
2015-10-14	0	1.930	1.870	1.950	1.930	1.950	25,000	48,670	1.9468	1.930	1.870	1.950	1.930	1.950	25,000	1.9468	-0.52%
2015-10-13	0	1.940	1.860	1.940	1.930	1.970	39,000	76,090	1.9510	1.940	1.860	1.940	1.930	1.970	39,000	1.9510	-0.51%
2015-10-12	0	1.950	1.900	1.950	1.940	1.970	53,000	103,910	1.9606	1.950	1.900	1.950	1.940	1.970	53,000	1.9606	0.00%
2015-10-09	0	1.950	1.890	1.950	1.880	1.950	341,000	656,490	1.9252	1.950	1.890	1.950	1.880	1.950	341,000	1.9252	2.09%
2015-10-08	0	1.910	1.910	1.930	1.860	1.970	244,000	466,770	1.9130	1.910	1.910	1.930	1.860	1.970	244,000	1.9130	-3.54%
2015-10-07	0	1.980	1.980	1.990	1.840	1.980	114,000	219,570	1.9261	1.980	1.980	1.990	1.840	1.980	114,000	1.9261	1.54%
2015-10-06	0	1.950	1.950	2.000	1.920	2.000	1,508,455	2,986,700	1.9800	1.950	1.950	2.000	1.920	2.000	1,508,455	1.9800	-1.52%
2015-10-05	0	1.980	1.980	2.010	1.830	2.040	116,000	231,980	1.9998	1.980	1.980	2.010	1.830	2.040	116,000	1.9998	1.02%
2015-10-02	0	1.960	1.950	2.000	1.940	1.960	71,000	138,350	1.9486	1.960	1.950	2.000	1.940	1.960	71,000	1.9486	1.03%
2015-09-30	0	1.940	1.940	1.950	1.940	1.950	93,000	180,670	1.9427	1.940	1.940	1.950	1.940	1.950	93,000	1.9427	0.52%
2015-09-29	0	1.930	1.900	1.930	1.830	1.950	225,000	426,225	1.8943	1.930	1.900	1.930	1.830	1.950	225,000	1.8943	2.66%
2015-09-25	0	1.880	1.880	1.890	1.880	1.910	107,000	202,450	1.8921	1.880	1.880	1.890	1.880	1.910	107,000	1.8921	0.00%
2015-09-24	0	1.880	1.870	1.880	1.870	1.900	60,000	113,360	1.8893	1.880	1.870	1.880	1.870	1.900	60,000	1.8893	0.00%
2015-09-23	0	1.880	1.880	1.890	1.870	1.920	136,648	257,992	1.8880	1.880	1.880	1.890	1.870	1.920	136,648	1.8880	-2.08%
2015-09-22	0	1.920	1.870	1.920	1.890	1.940	263,000	502,220	1.9096	1.920	1.870	1.920	1.890	1.940	263,000	1.9096	1.05%
2015-09-21	0	1.900	1.890	1.900	1.860	1.900	73,000	138,060	1.8912	1.900	1.890	1.900	1.860	1.900	73,000	1.8912	1.60%
2015-09-18	0	1.870	1.830	1.860	1.830	1.940	1,043,893	1,972,924	1.8900	1.870	1.830	1.860	1.830	1.940	1,043,893	1.8900	-1.06%
2015-09-17	0	1.890	1.880	1.890	1.850	1.920	526,000	992,830	1.8875	1.890	1.880	1.890	1.850	1.920	526,000	1.8875	-1.05%
2015-09-16	0	1.910	1.900	1.910	1.870	1.910	432,000	816,360	1.8897	1.910	1.900	1.910	1.870	1.910	432,000	1.8897	1.06%
2015-09-15	0	1.890	1.880	1.890	1.850	1.890	228,826	428,209	1.8713	1.890	1.880	1.890	1.850	1.890	228,826	1.8713	0.53%
2015-09-14	0	1.880	1.880	1.900	1.870	1.900	437,000	824,280	1.8862	1.880	1.880	1.900	1.870	1.900	437,000	1.8862	0.00%
2015-09-11	0	1.880	1.870	1.900	1.870	1.950	457,000	870,330	1.9044	1.880	1.870	1.900	1.870	1.950	457,000	1.9044	-3.59%
2015-09-10	0	1.950	1.900	1.950	1.900	1.950	152,000	292,050	1.9214	1.950	1.900	1.950	1.900	1.950	152,000	1.9214	0.00%
2015-09-09	0	1.950	1.900	1.960	1.870	1.960	732,000	1,420,490	1.9406	1.950	1.900	1.960	1.870	1.960	732,000	1.9406	3.72%
2015-09-08	0	1.880	1.880	1.890	1.860	1.920	367,000	691,610	1.8845	1.880	1.880	1.890	1.860	1.920	367,000	1.8845	-0.53%
2015-09-07	0	1.890	1.890	1.900	1.880	1.900	204,000	385,730	1.8908	1.890	1.890	1.900	1.880	1.900	204,000	1.8908	-2.07%
2015-09-04	0	1.930	1.930	1.940	1.930	1.990	134,000	260,750	1.9459	1.930	1.930	1.940	1.930	1.990	134,000	1.9459	-1.53%
2015-09-02	0	1.960	1.950	1.960	1.900	1.970	28,000	54,920	1.9614	1.960	1.950	1.960	1.900	1.970	28,000	1.9614	3.70%
2015-09-01	0	1.890	1.890	1.900	1.880	1.980	222,000	424,420	1.9118	1.890	1.890	1.900	1.880	1.980	222,000	1.9118	-2.07%
2015-08-31	0	1.930	1.900	1.930	1.880	1.930	303,636	578,572	1.9055	1.930	1.900	1.930	1.880	1.930	303,636	1.9055	0.00%
2015-08-28	0	1.930	1.930	1.940	1.930	1.990	96,000	186,680	1.9446	1.930	1.930	1.940	1.930	1.990	96,000	1.9446	-3.02%
2015-08-27	0	1.990	1.980	1.990	1.860	1.990	1,006,000	1,928,190	1.9167	1.990	1.980	1.990	1.860	1.990	1,006,000	1.9167	0.51%
2015-08-26	0	1.980	1.940	1.980	1.900	1.990	712,000	1,382,610	1.9419	1.980	1.940	1.980	1.900	1.990	712,000	1.9419	3.13%
2015-08-25	0	1.920	1.880	1.920	1.750	1.920	850,081	1,593,671	1.8747	1.920	1.880	1.920	1.750	1.920	850,081	1.8747	3.23%
2015-08-24	0	1.860	1.860	1.870	1.700	1.870	1,601,000	2,938,360	1.8353	1.860	1.860	1.870	1.700	1.870	1,601,000	1.8353	0.00%
2015-08-21	0	1.860	1.860	1.870	1.810	1.890	503,000	937,630	1.8641	1.860	1.860	1.870	1.810	1.890	503,000	1.8641	-0.53%
2015-08-20	0	1.870	1.860	1.870	1.850	1.900	395,000	738,000	1.8684	1.870	1.860	1.870	1.850	1.900	395,000	1.8684	0.00%
2015-08-19	0	1.870	1.860	1.870	1.860	1.890	43,000	80,960	1.8828	1.870	1.860	1.870	1.860	1.890	43,000	1.8828	-1.06%
2015-08-18	0	1.890	1.890	1.900	1.840	1.910	451,000	844,440	1.8724	1.890	1.890	1.900	1.840	1.910	451,000	1.8724	0.53%
2015-08-17	0	1.880	1.880	1.890	1.830	1.910	89,000	166,370	1.8693	1.880	1.880	1.890	1.830	1.910	89,000	1.8693	0.00%
2015-08-14	0	1.880	1.880	1.900	1.880	1.940	81,000	155,440	1.9190	1.880	1.880	1.900	1.880	1.940	81,000	1.9190	0.00%
2015-08-13	0	1.880	1.880	1.910	1.880	1.950	58,000	111,250	1.9181	1.880	1.880	1.910	1.880	1.950	58,000	1.9181	-1.05%
2015-08-12	0	1.900	1.880	1.930	1.900	1.910	13,000	24,710	1.9008	1.900	1.880	1.930	1.900	1.910	13,000	1.9008	0.53%
2015-08-11	0	1.890	1.890	1.930	1.890	1.930	96,364	184,023	1.9097	1.890	1.890	1.930	1.890	1.930	96,364	1.9097	-1.05%
2015-08-10	0	1.910	1.900	1.920	1.900	1.940	183,000	350,590	1.9158	1.910	1.900	1.920	1.900	1.940	183,000	1.9158	0.53%
2015-08-07	0	1.900	1.880	1.920	1.880	1.900	32,000	60,620	1.8944	1.900	1.880	1.920	1.880	1.900	32,000	1.8944	-0.52%
2015-08-06	0	1.910	1.870	1.910	1.870	1.910	132,000	248,910	1.8857	1.910	1.870	1.910	1.870	1.910	132,000	1.8857	1.06%
2015-08-05	0	1.890	1.880	1.890	1.880	1.960	256,000	484,190	1.8914	1.890	1.880	1.890	1.880	1.960	256,000	1.8914	0.00%
2015-08-04	0	1.890	1.880	1.900	1.870	1.900	191,000	359,730	1.8834	1.890	1.880	1.900	1.870	1.900	191,000	1.8834	0.00%
2015-08-03	0	1.890	1.880	1.900	1.830	1.960	64,000	119,750	1.8711	1.890	1.880	1.900	1.830	1.960	64,000	1.8711	-0.53%
2015-07-31	0	1.900	1.880	1.900	1.870	1.920	247,000	466,170	1.8873	1.900	1.880	1.900	1.870	1.920	247,000	1.8873	-0.52%
2015-07-30	0	1.910	1.880	1.920	1.780	1.910	146,000	274,990	1.8835	1.910	1.880	1.920	1.780	1.910	146,000	1.8835	-1.04%
2015-07-29	0	1.930	1.890	1.930	1.830	1.950	326,000	609,000	1.8681	1.930	1.890	1.930	1.830	1.950	326,000	1.8681	2.12%
2015-07-28	0	1.890	1.880	1.890	1.770	1.890	863,364	1,571,770	1.8205	1.890	1.880	1.890	1.770	1.890	863,364	1.8205	0.53%
2015-07-27	0	1.880	1.880	1.890	1.810	1.900	621,000	1,144,580	1.8431	1.880	1.880	1.890	1.810	1.900	621,000	1.8431	-0.53%
2015-07-24	0	1.890	1.890	1.910	1.860	1.910	556,000	1,046,820	1.8828	1.890	1.890	1.910	1.860	1.910	556,000	1.8828	-0.53%
2015-07-23	0	1.900	1.890	1.900	1.890	1.940	206,000	392,010	1.9030	1.900	1.890	1.900	1.890	1.940	206,000	1.9030	1.06%
2015-07-22	0	1.880	1.880	1.900	1.870	1.910	156,000	294,440	1.8874	1.880	1.880	1.900	1.870	1.910	156,000	1.8874	-2.08%
2015-07-21	0	1.920	1.920	1.930	1.920	1.940	205,000	394,730	1.9255	1.920	1.920	1.930	1.920	1.940	205,000	1.9255	-1.54%
2015-07-20	0	1.950	1.920	1.950	1.920	1.960	220,000	423,630	1.9256	1.950	1.920	1.950	1.920	1.960	220,000	1.9256	0.52%
2015-07-17	0	1.940	1.930	1.950	1.920	1.950	570,000	1,102,590	1.9344	1.940	1.930	1.950	1.920	1.950	570,000	1.9344	0.00%
2015-07-16	0	1.940	1.930	1.940	1.900	1.950	157,000	303,080	1.9304	1.940	1.930	1.940	1.900	1.950	157,000	1.9304	1.04%
2015-07-15	0	1.920	1.910	1.920	1.910	2.010	562,000	1,086,975	1.9341	1.920	1.910	1.920	1.910	2.010	562,000	1.9341	-4.48%
2015-07-14	0	2.010	1.980	2.030	1.960	2.080	1,426,000	2,827,710	1.9830	2.010	1.980	2.030	1.960	2.080	1,426,000	1.9830	0.00%
2015-07-13	0	2.010	2.000	2.010	1.960	2.030	1,565,000	3,130,285	2.0002	2.010	2.000	2.010	1.960	2.030	1,565,000	2.0002	1.01%
2015-07-10	0	1.990	1.980	2.010	1.950	2.030	1,639,000	3,260,935	1.9896	1.990	1.980	2.010	1.950	2.030	1,639,000	1.9896	2.05%
2015-07-09	0	1.950	1.950	1.970	1.840	2.030	1,883,726	3,728,244	1.9792	1.950	1.950	1.970	1.840	2.030	1,883,726	1.9792	4.84%
2015-07-08	0	1.860	1.860	1.870	1.450	1.880	5,895,000	10,565,710	1.7923	1.860	1.860	1.870	1.450	1.880	5,895,000	1.7923	0.00%
2015-07-07	0	1.860	1.860	1.870	1.750	1.860	2,449,000	4,438,375	1.8123	1.860	1.860	1.870	1.750	1.860	2,449,000	1.8123	-0.53%
2015-07-06	0	1.870	1.870	1.880	1.760	1.890	3,779,000	6,913,610	1.8295	1.870	1.870	1.880	1.760	1.890	3,779,000	1.8295	-1.58%
2015-07-03	0	1.900	1.880	1.900	1.800	1.950	2,433,000	4,614,255	1.8965	1.900	1.880	1.900	1.800	1.950	2,433,000	1.8965	-0.52%
2015-07-02	0	1.910	1.910	1.920	1.830	1.950	1,573,000	2,995,695	1.9044	1.910	1.910	1.920	1.830	1.950	1,573,000	1.9044	-1.04%
2015-06-30	0	1.930	1.930	1.940	1.910	1.960	903,000	1,750,330	1.9383	1.930	1.930	1.940	1.910	1.960	903,000	1.9383	-3.50%
2015-06-29	0	2.000	1.940	2.000	1.820	2.000	3,571,000	6,876,505	1.9257	2.000	1.940	2.000	1.820	2.000	3,571,000	1.9257	3.63%
2015-06-26	0	1.930	1.920	1.940	1.910	1.970	1,021,000	1,975,470	1.9348	1.930	1.920	1.940	1.910	1.970	1,021,000	1.9348	-2.03%
2015-06-25	0	1.970	1.960	1.970	1.950	1.990	622,364	1,224,065	1.9668	1.970	1.960	1.970	1.950	1.990	622,364	1.9668	0.51%
2015-06-24	0	1.960	1.960	1.970	1.930	2.010	1,981,000	3,893,835	1.9656	1.960	1.960	1.970	1.930	2.010	1,981,000	1.9656	0.51%
2015-06-23	0	1.950	1.950	1.960	1.910	1.960	903,000	1,750,330	1.9383	1.950	1.950	1.960	1.910	1.960	903,000	1.9383	-0.51%
2015-06-22	0	1.960	1.960	1.980	1.910	2.030	510,315	1,011,357	1.9818	1.960	1.960	1.980	1.910	2.030	510,315	1.9818	-0.51%
2015-06-19	0	1.970	1.970	1.980	1.950	1.990	425,000	833,620	1.9615	1.970	1.970	1.980	1.950	1.990	425,000	1.9615	0.51%
2015-06-18	0	1.960	1.920	1.970	1.900	1.960	246,000	473,425	1.9245	1.960	1.920	1.970	1.900	1.960	246,000	1.9245	2.08%
2015-06-17	0	1.920	1.920	1.930	1.900	1.950	486,000	934,455	1.9227	1.920	1.920	1.930	1.900	1.950	486,000	1.9227	0.00%
2015-06-16	0	1.920	1.910	1.920	1.900	1.980	1,119,000	2,157,190	1.9278	1.920	1.910	1.920	1.900	1.980	1,119,000	1.9278	-2.54%
2015-06-15	0	1.970	1.960	1.970	1.950	2.000	1,253,000	2,477,565	1.9773	1.970	1.960	1.970	1.950	2.000	1,253,000	1.9773	0.51%
2015-06-12	0	1.960	1.950	1.960	1.890	1.960	1,439,000	2,777,050	1.9298	1.960	1.950	1.960	1.890	1.960	1,439,000	1.9298	0.51%
2015-06-11	0	1.950	1.940	1.950	1.910	1.950	857,000	1,648,220	1.9232	1.950	1.940	1.950	1.910	1.950	857,000	1.9232	1.56%
2015-06-10	0	1.920	1.900	1.920	1.900	1.990	2,132,000	4,165,040	1.9536	1.920	1.900	1.920	1.900	1.990	2,132,000	1.9536	-2.54%
2015-06-09	0	1.970	1.970	1.980	1.960	2.010	2,061,000	4,080,470	1.9798	1.970	1.970	1.980	1.960	2.010	2,061,000	1.9798	-1.99%
2015-06-08	0	2.010	2.000	2.010	1.970	2.030	1,441,000	2,887,600	2.0039	2.010	2.000	2.010	1.970	2.030	1,441,000	2.0039	0.50%
2015-06-05	0	2.000	1.990	2.000	1.990	2.020	2,846,000	5,704,535	2.0044	2.000	1.990	2.000	1.990	2.020	2,846,000	2.0044	0.00%
2015-06-04	0	2.000	1.990	2.010	1.960	2.030	2,748,000	5,480,235	1.9943	2.000	1.990	2.010	1.960	2.030	2,748,000	1.9943	-1.48%
2015-06-03	0	2.030	2.040	2.050	1.970	2.070	4,266,000	8,627,525	2.0224	2.030	2.040	2.050	1.970	2.070	4,266,000	2.0224	1.50%
2015-06-02	0	2.000	1.990	2.000	1.980	2.090	5,951,000	12,054,880	2.0257	2.000	1.990	2.000	1.980	2.090	5,951,000	2.0257	-3.38%
2015-06-01	0	2.070	2.060	2.070	2.000	2.100	5,788,000	11,974,850	2.0689	2.070	2.060	2.070	2.000	2.100	5,788,000	2.0689	3.50%
2015-05-29	0	2.000	2.010	2.040	1.950	2.260	25,667,000	52,891,939	2.0607	2.000	2.010	2.040	1.950	2.260	25,667,000	2.0607	-9.91%
2015-05-28	0	2.220	2.220	2.250	2.160	2.310	9,236,000	20,585,146	2.2288	2.220	2.220	2.250	2.160	2.310	9,236,000	2.2288	3.26%
2015-05-27	0	2.150	2.160	2.170	2.140	2.220	5,759,000	12,494,264	2.1695	2.150	2.160	2.170	2.140	2.220	5,759,000	2.1695	-0.92%
2015-05-26	0	2.170	2.170	2.180	2.170	2.210	5,971,000	13,056,800	2.1867	2.170	2.170	2.180	2.170	2.210	5,971,000	2.1867	0.46%
2015-05-22	0	2.160	2.160	2.170	2.140	2.190	1,891,000	4,081,890	2.1586	2.160	2.160	2.170	2.140	2.190	1,891,000	2.1586	-0.46%
2015-05-21	0	2.170	2.160	2.170	2.150	2.270	1,673,000	3,645,330	2.1789	2.170	2.160	2.170	2.150	2.270	1,673,000	2.1789	-3.12%
2015-05-20	0	2.240	2.240	2.250	2.240	2.280	1,546,000	3,479,190	2.2504	2.240	2.240	2.250	2.240	2.280	1,546,000	2.2504	0.00%
2015-05-19	0	2.240	2.220	2.240	2.220	2.310	1,665,000	3,762,710	2.2599	2.240	2.220	2.240	2.220	2.310	1,665,000	2.2599	2.28%
2015-05-18	0	2.190	2.190	2.200	2.180	2.220	850,000	1,870,030	2.2000	2.190	2.190	2.200	2.180	2.220	850,000	2.2000	0.00%
2015-05-15	0	2.190	2.180	2.190	2.150	2.240	1,318,000	2,860,250	2.1701	2.190	2.180	2.190	2.150	2.240	1,318,000	2.1701	0.92%
2015-05-14	0	2.170	2.160	2.170	2.160	2.280	1,007,000	2,204,700	2.1894	2.170	2.160	2.170	2.160	2.280	1,007,000	2.1894	-2.69%
2015-05-13	0	2.230	2.220	2.230	2.220	2.340	874,000	1,964,990	2.2483	2.230	2.220	2.230	2.220	2.340	874,000	2.2483	-4.29%
2015-05-12	0	2.330	2.320	2.330	2.320	2.370	242,000	566,860	2.3424	2.330	2.320	2.330	2.320	2.370	242,000	2.3424	-1.69%
2015-05-11	0	2.370	2.350	2.370	2.350	2.410	859,000	2,047,280	2.3833	2.370	2.350	2.370	2.350	2.410	859,000	2.3833	-1.66%
2015-05-08	0	2.410	2.410	2.420	2.410	2.520	323,000	789,140	2.4432	2.410	2.410	2.420	2.410	2.520	323,000	2.4432	0.00%
2015-05-07	0	2.410	2.400	2.420	2.400	2.580	287,000	705,280	2.4574	2.410	2.400	2.420	2.400	2.580	287,000	2.4574	-4.37%
2015-05-06	0	2.520	2.510	2.570	2.490	2.750	834,000	2,236,110	2.6812	2.520	2.510	2.570	2.490	2.750	834,000	2.6812	-6.32%
2015-05-05	0	2.690	2.690	2.700	2.650	2.710	142,000	382,720	2.6952	2.690	2.690	2.700	2.650	2.710	142,000	2.6952	-2.18%
2015-05-04	0	2.750	2.740	2.760	2.710	2.820	371,000	1,028,510	2.7723	2.750	2.740	2.760	2.710	2.820	371,000	2.7723	0.00%
2015-04-30	0	2.750	2.750	2.760	2.720	2.770	192,000	527,300	2.7464	2.750	2.750	2.760	2.720	2.770	192,000	2.7464	-0.36%
2015-04-29	0	2.760	2.710	2.780	2.650	2.780	230,000	624,320	2.7144	2.760	2.710	2.780	2.650	2.780	230,000	2.7144	2.99%
2015-04-28	0	2.680	2.680	2.700	2.670	2.900	598,000	1,632,055	2.7292	2.680	2.680	2.700	2.670	2.900	598,000	2.7292	-2.55%
2015-04-27	0	2.750	2.730	2.760	2.720	2.760	157,000	430,490	2.7420	2.750	2.730	2.760	2.720	2.760	157,000	2.7420	-0.36%
2015-04-24	0	2.760	2.700	2.760	2.720	2.790	442,000	1,225,450	2.7725	2.760	2.700	2.760	2.720	2.790	442,000	2.7725	0.00%
2015-04-23	0	2.760	2.710	2.770	2.740	2.770	101,000	278,060	2.7531	2.760	2.710	2.770	2.740	2.770	101,000	2.7531	0.36%
2015-04-22	0	2.750	2.700	2.750	2.700	2.770	215,000	590,060	2.7445	2.750	2.700	2.750	2.700	2.770	215,000	2.7445	-0.72%
2015-04-21	0	2.770	2.660	2.730	2.610	2.780	195,000	529,760	2.7167	2.770	2.660	2.730	2.610	2.780	195,000	2.7167	1.47%
2015-04-20	0	2.730	2.660	2.720	2.700	2.890	313,000	855,100	2.7319	2.730	2.660	2.720	2.700	2.890	313,000	2.7319	-4.21%
2015-04-17	0	2.850	2.820	2.850	2.750	2.910	157,000	441,760	2.8138	2.850	2.820	2.850	2.750	2.910	157,000	2.8138	-1.04%
2015-04-16	0	2.880	2.760	2.880	2.630	2.880	784,000	2,186,140	2.7884	2.880	2.760	2.880	2.630	2.880	784,000	2.7884	2.86%
2015-04-15	0	2.800	2.730	2.810	2.290	2.860	182,000	510,730	2.8062	2.800	2.730	2.810	2.290	2.860	182,000	2.8062	-1.75%
2015-04-14	0	2.850	2.840	2.850	2.690	2.960	365,000	1,025,140	2.8086	2.850	2.840	2.850	2.690	2.960	365,000	2.8086	-3.39%
2015-04-13	0	2.950	2.930	2.950	2.810	3.050	1,059,000	3,104,990	2.9320	2.950	2.930	2.950	2.810	3.050	1,059,000	2.9320	3.51%
2015-04-10	0	2.850	2.760	2.850	2.720	2.890	851,000	2,405,830	2.8271	2.850	2.760	2.850	2.720	2.890	851,000	2.8271	1.42%
2015-04-09	0	2.810	2.800	2.830	2.740	3.000	339,000	963,910	2.8434	2.810	2.800	2.830	2.740	3.000	339,000	2.8434	3.31%
2015-04-08	0	2.720	2.700	2.720	2.500	2.770	1,284,000	3,472,290	2.7043	2.720	2.700	2.720	2.500	2.770	1,284,000	2.7043	5.02%
2015-04-02	0	2.590	2.550	2.590	2.460	2.600	747,000	1,923,174	2.5745	2.590	2.550	2.590	2.460	2.600	747,000	2.5745	1.97%
2015-04-01	0	2.540	2.450	2.570	2.460	2.670	868,000	2,228,639	2.5676	2.540	2.450	2.570	2.460	2.670	868,000	2.5676	-0.39%
2015-03-31	0	2.550	2.520	2.550	2.460	2.580	1,015,000	2,562,500	2.5246	2.550	2.520	2.550	2.460	2.580	1,015,000	2.5246	0.79%
2015-03-30	0	2.530	2.440	2.530	2.420	2.530	676,000	1,689,730	2.4996	2.530	2.440	2.530	2.420	2.530	676,000	2.4996	2.85%
2015-03-27	0	2.460	2.410	2.460	2.410	2.480	555,000	1,362,920	2.4557	2.460	2.410	2.460	2.410	2.480	555,000	2.4557	2.07%
2015-03-26	0	2.410	2.410	2.470	2.400	2.500	592,000	1,464,370	2.4736	2.410	2.410	2.470	2.400	2.500	592,000	2.4736	-2.43%
2015-03-25	0	2.470	2.400	2.510	2.330	2.560	715,000	1,729,150	2.4184	2.470	2.400	2.510	2.330	2.560	715,000	2.4184	6.93%
2015-03-24	0	2.310	2.300	2.350	2.300	2.420	544,000	1,298,200	2.3864	2.310	2.300	2.350	2.300	2.420	544,000	2.3864	-2.53%
2015-03-23	0	2.370	2.370	2.420	2.350	2.440	684,000	1,651,110	2.4139	2.370	2.370	2.420	2.350	2.440	684,000	2.4139	0.85%
2015-03-20	0	2.350	2.350	2.370	2.200	2.570	1,813,000	4,358,620	2.4041	2.350	2.350	2.370	2.200	2.570	1,813,000	2.4041	-6.37%
2015-03-19	0	2.510	2.420	2.510	2.480	2.510	596,000	1,487,830	2.4964	2.510	2.420	2.510	2.480	2.510	596,000	2.4964	0.40%
2015-03-18	0	2.500	2.480	2.500	2.470	2.510	588,000	1,466,840	2.4946	2.500	2.480	2.500	2.470	2.510	588,000	2.4946	0.00%
2015-03-17	0	2.500	2.460	2.500	2.450	2.540	551,000	1,372,760	2.4914	2.500	2.460	2.500	2.450	2.540	551,000	2.4914	-0.79%
2015-03-16	0	2.520	2.510	2.520	2.480	2.540	705,000	1,773,920	2.5162	2.520	2.510	2.520	2.480	2.540	705,000	2.5162	-1.18%
2015-03-13	0	2.550	2.560	-	2.470	2.640	734,000	1,836,160	2.5016	2.550	2.560	-	2.470	2.640	734,000	2.5016	2.00%
2015-03-12	0	2.500	2.490	2.500	2.490	2.550	538,000	1,356,800	2.5219	2.500	2.490	2.500	2.490	2.550	538,000	2.5219	-1.57%
2015-03-11	0	2.540	2.510	2.540	2.530	2.570	508,000	1,294,510	2.5482	2.540	2.510	2.540	2.530	2.570	508,000	2.5482	-1.55%
2015-03-10	0	2.580	2.530	2.580	2.540	2.620	507,000	1,306,580	2.5771	2.580	2.530	2.580	2.540	2.620	507,000	2.5771	-1.53%
2015-03-09	0	2.620	2.580	2.620	2.550	2.620	542,000	1,406,340	2.5947	2.620	2.580	2.620	2.550	2.620	542,000	2.5947	1.16%
2015-03-06	0	2.590	2.530	2.600	2.560	2.610	549,000	1,425,890	2.5972	2.590	2.530	2.600	2.560	2.610	549,000	2.5972	0.00%
2015-03-05	0	2.590	2.550	2.620	2.550	2.620	747,000	1,937,890	2.5942	2.590	2.550	2.620	2.550	2.620	747,000	2.5942	-2.63%
2015-03-04	0	2.660	2.620	2.660	2.620	2.690	460,000	1,216,450	2.6445	2.660	2.620	2.660	2.620	2.690	460,000	2.6445	0.00%
2015-03-03	0	2.660	2.600	2.660	2.620	2.690	464,000	1,223,920	2.6378	2.660	2.600	2.660	2.620	2.690	464,000	2.6378	-1.48%
2015-03-02	0	2.700	2.700	2.730	2.560	2.720	631,000	1,661,960	2.6339	2.700	2.700	2.730	2.560	2.720	631,000	2.6339	3.05%
2015-02-27	0	2.620	2.580	2.620	2.600	2.750	795,000	2,084,870	2.6225	2.620	2.580	2.620	2.600	2.750	795,000	2.6225	0.38%
2015-02-26	0	2.610	2.570	2.610	2.540	2.780	623,000	1,618,620	2.5981	2.610	2.570	2.610	2.540	2.780	623,000	2.5981	-0.76%
2015-02-25	0	2.630	2.530	2.570	2.520	2.640	616,000	1,586,640	2.5757	2.630	2.530	2.570	2.520	2.640	616,000	2.5757	1.15%
2015-02-24	0	2.600	2.560	2.600	2.570	2.660	511,000	1,326,710	2.5963	2.600	2.560	2.600	2.570	2.660	511,000	2.5963	-0.38%
2015-02-23	0	2.610	2.590	2.610	2.540	2.650	506,000	1,313,910	2.5967	2.610	2.590	2.610	2.540	2.650	506,000	2.5967	0.38%
2015-02-18	0	2.600	2.510	2.600	2.500	2.600	286,000	724,210	2.5322	2.600	2.510	2.600	2.500	2.600	286,000	2.5322	4.00%
2015-02-17	0	2.500	2.460	2.500	2.460	2.550	534,000	1,327,110	2.4852	2.500	2.460	2.500	2.460	2.550	534,000	2.4852	0.81%
2015-02-16	0	2.480	2.420	2.480	2.460	2.510	453,000	1,126,130	2.4859	2.480	2.420	2.480	2.460	2.510	453,000	2.4859	0.00%
2015-02-13	0	2.480	2.460	2.480	2.440	2.500	650,000	1,607,550	2.4732	2.480	2.460	2.480	2.440	2.500	650,000	2.4732	0.40%
2015-02-12	0	2.470	2.430	2.470	2.460	2.510	495,000	1,228,990	2.4828	2.470	2.430	2.470	2.460	2.510	495,000	2.4828	-0.80%
2015-02-11	0	2.490	2.450	2.500	2.450	2.540	643,000	1,596,880	2.4835	2.490	2.450	2.500	2.450	2.540	643,000	2.4835	-0.40%
2015-02-10	0	2.500	2.460	2.500	2.480	2.530	587,000	1,467,470	2.4999	2.500	2.460	2.500	2.480	2.530	587,000	2.4999	0.00%
2015-02-09	0	2.500	2.480	2.500	2.480	2.510	642,000	1,603,880	2.4983	2.500	2.480	2.500	2.480	2.510	642,000	2.4983	0.81%
2015-02-06	0	2.480	2.460	2.480	2.460	2.540	428,000	1,073,440	2.5080	2.480	2.460	2.480	2.460	2.540	428,000	2.5080	-2.75%
2015-02-05	0	2.550	2.510	2.550	2.480	2.580	793,000	1,991,710	2.5116	2.550	2.510	2.550	2.480	2.580	793,000	2.5116	3.24%
2015-02-04	0	2.470	2.460	2.480	2.460	2.520	750,000	1,865,110	2.4868	2.470	2.460	2.480	2.460	2.520	750,000	2.4868	0.82%
2015-02-03	0	2.450	2.450	2.470	2.450	2.530	662,000	1,647,390	2.4885	2.450	2.450	2.470	2.450	2.530	662,000	2.4885	-2.00%
2015-02-02	0	2.500	2.450	2.500	2.440	2.540	634,000	1,570,760	2.4775	2.500	2.450	2.500	2.440	2.540	634,000	2.4775	-1.57%
2015-01-30	0	2.540	2.490	2.540	2.440	2.540	862,000	2,145,750	2.4893	2.540	2.490	2.540	2.440	2.540	862,000	2.4893	0.40%
2015-01-29	0	2.530	2.440	2.530	2.420	2.530	658,000	1,616,610	2.4569	2.530	2.440	2.530	2.420	2.530	658,000	2.4569	1.61%
2015-01-28	0	2.490	2.410	2.490	2.470	2.560	876,000	2,198,260	2.5094	2.490	2.410	2.490	2.470	2.560	876,000	2.5094	0.81%
2015-01-27	0	2.470	2.400	2.470	2.420	2.540	796,000	1,967,510	2.4717	2.470	2.400	2.470	2.420	2.540	796,000	2.4717	-1.20%
2015-01-26	0	2.500	2.430	2.500	2.430	2.540	489,626	1,221,404	2.4946	2.500	2.430	2.500	2.430	2.540	489,626	2.4946	-1.96%
2015-01-23	0	2.550	2.530	2.550	2.490	2.550	906,000	2,280,430	2.5170	2.550	2.530	2.550	2.490	2.550	906,000	2.5170	1.59%
2015-01-22	0	2.510	2.490	2.510	2.480	2.540	732,000	1,838,620	2.5118	2.510	2.490	2.510	2.480	2.540	732,000	2.5118	1.62%
2015-01-21	0	2.470	2.410	2.480	2.400	2.500	1,207,000	2,960,860	2.4531	2.470	2.410	2.480	2.400	2.500	1,207,000	2.4531	1.65%
2015-01-20	0	2.430	2.430	2.460	2.390	2.470	852,000	2,072,200	2.4322	2.430	2.430	2.460	2.390	2.470	852,000	2.4322	-1.62%
2015-01-19	0	2.470	2.430	2.470	2.430	2.550	764,000	1,909,770	2.4997	2.470	2.430	2.470	2.430	2.550	764,000	2.4997	-3.14%
2015-01-16	0	2.550	2.500	2.580	2.450	2.570	1,018,000	2,539,000	2.4941	2.550	2.500	2.580	2.450	2.570	1,018,000	2.4941	2.41%
2015-01-15	0	2.490	2.450	2.490	2.440	2.510	605,000	1,501,930	2.4825	2.490	2.450	2.490	2.440	2.510	605,000	2.4825	-0.40%
2015-01-14	0	2.500	2.460	2.500	2.470	2.530	757,000	1,890,930	2.4979	2.500	2.460	2.500	2.470	2.530	757,000	2.4979	-0.79%
2015-01-13	0	2.520	2.470	2.520	2.430	2.550	750,000	1,870,530	2.4940	2.520	2.470	2.520	2.430	2.550	750,000	2.4940	0.40%
2015-01-12	0	2.510	2.470	2.510	2.390	2.530	964,000	2,397,970	2.4875	2.510	2.470	2.510	2.390	2.530	964,000	2.4875	1.62%
2015-01-09	0	2.470	2.440	2.470	2.450	2.570	574,000	1,445,900	2.5190	2.470	2.440	2.470	2.450	2.570	574,000	2.5190	-2.76%
2015-01-08	0	2.540	2.540	2.550	2.510	2.610	1,175,000	3,000,470	2.5536	2.540	2.540	2.550	2.510	2.610	1,175,000	2.5536	2.42%
2015-01-07	0	2.480	2.430	2.480	2.440	2.560	929,000	2,299,090	2.4748	2.480	2.430	2.480	2.440	2.560	929,000	2.4748	-1.59%
2015-01-06	0	2.520	2.490	2.520	2.430	2.550	1,595,000	3,974,150	2.4916	2.520	2.490	2.520	2.430	2.550	1,595,000	2.4916	2.02%
2015-01-05	0	2.470	2.430	2.470	2.400	2.490	955,000	2,346,160	2.4567	2.470	2.430	2.470	2.400	2.490	955,000	2.4567	0.82%
2015-01-02	0	2.450	2.400	2.450	2.360	2.470	1,087,000	2,622,660	2.4128	2.450	2.400	2.450	2.360	2.470	1,087,000	2.4128	3.38%
2014-12-31	0	2.370	2.350	2.380	2.330	2.390	295,000	696,730	2.3618	2.370	2.350	2.380	2.330	2.390	295,000	2.3618	0.85%
2014-12-30	0	2.350	2.320	2.350	2.310	2.500	869,000	2,046,680	2.3552	2.350	2.320	2.350	2.310	2.500	869,000	2.3552	1.29%
2014-12-29	0	2.320	2.300	2.320	2.320	2.430	909,000	2,145,650	2.3605	2.320	2.300	2.320	2.320	2.430	909,000	2.3605	-2.11%
2014-12-24	0	2.370	2.320	2.400	2.330	2.380	599,000	1,406,960	2.3488	2.370	2.320	2.400	2.330	2.380	599,000	2.3488	2.60%
2014-12-23	0	2.310	2.280	2.320	2.260	2.330	554,000	1,272,970	2.2978	2.310	2.280	2.320	2.260	2.330	554,000	2.2978	-0.43%
2014-12-22	0	2.320	2.250	2.320	2.230	2.360	894,000	2,073,860	2.3198	2.320	2.250	2.320	2.230	2.360	894,000	2.3198	1.75%
2014-12-19	0	2.280	2.280	2.310	2.240	2.350	996,000	2,289,550	2.2987	2.280	2.280	2.310	2.240	2.350	996,000	2.2987	-0.44%
2014-12-18	0	2.290	2.290	2.310	2.290	2.390	769,000	1,793,840	2.3327	2.290	2.290	2.310	2.290	2.390	769,000	2.3327	-2.55%
2014-12-17	0	2.350	2.310	2.350	2.280	2.350	885,000	2,053,400	2.3202	2.350	2.310	2.350	2.280	2.350	885,000	2.3202	0.86%
2014-12-16	0	2.330	2.320	2.340	2.300	2.390	1,015,000	2,404,490	2.3690	2.330	2.320	2.340	2.300	2.390	1,015,000	2.3690	-3.32%
2014-12-15	0	2.410	2.380	2.440	2.340	2.440	960,000	2,318,630	2.4152	2.410	2.380	2.440	2.340	2.440	960,000	2.4152	-0.82%
2014-12-12	0	2.430	2.400	2.470	2.410	2.470	982,000	2,398,160	2.4421	2.430	2.400	2.470	2.410	2.470	982,000	2.4421	0.00%
2014-12-11	0	2.430	2.390	2.430	2.340	2.470	1,050,000	2,515,580	2.3958	2.430	2.390	2.430	2.340	2.470	1,050,000	2.3958	2.10%
2014-12-10	0	2.380	2.360	2.390	2.240	2.400	1,771,000	4,166,140	2.3524	2.380	2.360	2.390	2.240	2.400	1,771,000	2.3524	3.93%
2014-12-09	0	2.290	2.290	2.300	2.180	2.390	1,337,000	3,105,520	2.3228	2.290	2.290	2.300	2.180	2.390	1,337,000	2.3228	-3.38%
2014-12-08	0	2.370	2.350	2.370	2.350	2.420	783,000	1,869,030	2.3870	2.370	2.350	2.370	2.350	2.420	783,000	2.3870	-1.25%
2014-12-05	0	2.400	2.380	2.400	2.320	2.470	1,255,000	3,010,530	2.3988	2.400	2.380	2.400	2.320	2.470	1,255,000	2.3988	0.00%
2014-12-04	0	2.400	2.390	2.400	2.360	2.440	968,000	2,311,360	2.3878	2.400	2.390	2.400	2.360	2.440	968,000	2.3878	-0.41%
2014-12-03	0	2.410	2.390	2.410	2.360	2.520	1,058,000	2,537,170	2.3981	2.410	2.390	2.410	2.360	2.520	1,058,000	2.3981	-0.41%
2014-12-02	0	2.420	2.360	2.420	2.400	2.530	1,010,000	2,452,920	2.4286	2.420	2.360	2.420	2.400	2.530	1,010,000	2.4286	-0.41%
2014-12-01	0	2.430	2.380	2.430	2.400	2.600	1,367,000	3,318,350	2.4275	2.430	2.380	2.430	2.400	2.600	1,367,000	2.4275	-0.41%
2014-11-28	0	2.440	2.400	2.440	2.370	2.550	1,448,000	3,519,090	2.4303	2.440	2.400	2.440	2.370	2.550	1,448,000	2.4303	0.41%
2014-11-27	0	2.430	2.430	2.440	2.370	2.530	1,686,000	4,063,440	2.4101	2.430	2.430	2.440	2.370	2.530	1,686,000	2.4101	-2.02%
2014-11-26	0	2.480	2.470	2.480	2.450	2.510	1,742,059	4,317,272	2.4783	2.480	2.470	2.480	2.450	2.510	1,742,059	2.4783	-0.80%
2014-11-25	0	2.500	2.480	2.500	2.350	2.500	3,532,000	8,501,930	2.4071	2.500	2.480	2.500	2.350	2.500	3,532,000	2.4071	4.60%
2014-11-24	0	2.390	2.390	2.400	2.360	2.700	1,959,000	4,771,220	2.4355	2.390	2.390	2.400	2.360	2.700	1,959,000	2.4355	2.58%
2014-11-21	0	2.330	2.330	2.370	2.280	2.450	1,039,000	2,441,510	2.3499	2.330	2.330	2.370	2.280	2.450	1,039,000	2.3499	-0.43%
2014-11-20	0	2.340	2.340	2.400	2.160	2.750	3,009,000	7,225,490	2.4013	2.340	2.340	2.400	2.160	2.750	3,009,000	2.4013	-2.09%
2014-11-19	0	2.390	2.390	2.410	2.160	2.850	3,661,000	8,985,070	2.4543	2.390	2.390	2.410	2.160	2.850	3,661,000	2.4543	8.64%
2014-11-18	0	2.200	2.130	2.230	2.130	2.220	1,292,000	2,802,880	2.1694	2.200	2.130	2.230	2.130	2.220	1,292,000	2.1694	1.85%
2014-11-17	0	2.160	2.120	2.160	2.120	2.200	954,000	2,057,470	2.1567	2.160	2.120	2.160	2.120	2.200	954,000	2.1567	-0.46%
2014-11-14	0	2.170	2.100	2.170	2.120	2.200	935,000	2,029,190	2.1703	2.170	2.100	2.170	2.120	2.200	935,000	2.1703	1.40%
2014-11-13	0	2.140	2.130	2.190	2.130	2.190	912,000	1,984,100	2.1755	2.140	2.130	2.190	2.130	2.190	912,000	2.1755	0.47%
2014-11-12	0	2.130	2.080	2.130	2.070	2.160	750,000	1,583,160	2.1109	2.130	2.080	2.130	2.070	2.160	750,000	2.1109	-0.93%
2014-11-11	0	2.150	2.110	2.160	2.100	2.180	1,083,000	2,321,000	2.1431	2.150	2.110	2.160	2.100	2.180	1,083,000	2.1431	2.87%
2014-11-10	0	2.090	2.090	2.100	2.040	2.190	740,000	1,557,345	2.1045	2.090	2.090	2.100	2.040	2.190	740,000	2.1045	-0.95%
2014-11-07	0	2.110	2.090	2.110	2.090	2.170	963,000	2,041,750	2.1202	2.110	2.090	2.110	2.090	2.170	963,000	2.1202	-1.86%
2014-11-06	0	2.150	2.110	2.160	2.120	2.170	935,000	2,006,340	2.1458	2.150	2.110	2.160	2.120	2.170	935,000	2.1458	1.42%
2014-11-05	0	2.120	2.120	2.140	2.110	2.190	1,586,000	3,406,220	2.1477	2.120	2.120	2.140	2.110	2.190	1,586,000	2.1477	-2.30%
2014-11-04	0	2.170	2.140	2.180	2.150	2.230	1,060,000	2,311,680	2.1808	2.170	2.140	2.180	2.150	2.230	1,060,000	2.1808	-5.24%
2014-11-03	0	2.290	2.140	2.290	2.130	2.290	1,108,000	2,411,490	2.1764	2.290	2.140	2.290	2.130	2.290	1,108,000	2.1764	6.02%
2014-10-31	0	2.160	2.100	2.160	2.110	2.160	907,000	1,923,780	2.1210	2.160	2.100	2.160	2.110	2.160	907,000	2.1210	0.47%
2014-10-30	0	2.150	2.110	2.160	2.110	2.300	880,000	1,889,690	2.1474	2.150	2.110	2.160	2.110	2.300	880,000	2.1474	0.00%
2014-10-29	0	2.150	2.130	2.150	2.120	2.200	877,000	1,891,610	2.1569	2.150	2.130	2.150	2.120	2.200	877,000	2.1569	-0.46%
2014-10-28	0	2.160	2.140	2.160	2.070	2.200	843,000	1,788,030	2.1210	2.160	2.140	2.160	2.070	2.200	843,000	2.1210	2.37%
2014-10-27	0	2.110	2.100	2.140	2.110	2.200	1,162,000	2,507,020	2.1575	2.110	2.100	2.140	2.110	2.200	1,162,000	2.1575	-3.65%
2014-10-24	0	2.190	2.180	2.210	2.150	2.300	1,006,000	2,200,760	2.1876	2.190	2.180	2.210	2.150	2.300	1,006,000	2.1876	4.29%
2014-10-23	0	2.100	2.100	2.120	2.070	2.190	1,100,000	2,324,530	2.1132	2.100	2.100	2.120	2.070	2.190	1,100,000	2.1132	2.94%
2014-10-22	0	2.040	2.040	2.050	2.030	2.090	1,058,000	2,179,850	2.0603	2.040	2.040	2.050	2.030	2.090	1,058,000	2.0603	0.00%
2014-10-21	0	2.040	2.040	2.050	2.010	2.060	915,000	1,855,060	2.0274	2.040	2.040	2.050	2.010	2.060	915,000	2.0274	0.00%
2014-10-20	0	2.040	2.000	2.040	1.990	2.050	917,000	1,856,470	2.0245	2.040	2.000	2.040	1.990	2.050	917,000	2.0245	-0.97%
2014-10-17	0	2.060	1.970	2.060	1.940	2.060	1,315,000	2,603,840	1.9801	2.060	1.970	2.060	1.940	2.060	1,315,000	1.9801	5.64%
2014-10-16	0	1.950	1.880	1.950	1.860	1.950	1,058,000	2,021,390	1.9106	1.950	1.880	1.950	1.860	1.950	1,058,000	1.9106	1.56%
2014-10-15	0	1.920	1.910	1.950	1.890	1.950	763,000	1,477,780	1.9368	1.920	1.910	1.950	1.890	1.950	763,000	1.9368	-0.52%
2014-10-14	0	1.930	1.910	1.930	1.890	1.980	964,000	1,860,120	1.9296	1.930	1.910	1.930	1.890	1.980	964,000	1.9296	-1.03%
2014-10-13	0	1.950	1.950	1.990	1.950	2.000	1,279,000	2,537,990	1.9844	1.950	1.950	1.990	1.950	2.000	1,279,000	1.9844	-2.50%
2014-10-10	0	2.000	1.960	2.010	1.950	2.010	843,000	1,677,120	1.9895	2.000	1.960	2.010	1.950	2.010	843,000	1.9895	0.00%
2014-10-09	0	2.000	2.000	2.010	1.960	2.020	960,000	1,914,930	1.9947	2.000	2.000	2.010	1.960	2.020	960,000	1.9947	-0.99%
2014-10-08	0	2.020	2.040	2.050	1.930	2.040	1,118,000	2,214,710	1.9810	2.020	2.040	2.050	1.930	2.040	1,118,000	1.9810	2.02%
2014-10-07	0	1.980	1.930	1.980	1.920	2.000	1,086,000	2,149,610	1.9794	1.980	1.930	1.980	1.920	2.000	1,086,000	1.9794	-0.50%
2014-10-06	0	1.990	1.960	1.990	1.960	2.020	932,000	1,851,050	1.9861	1.990	1.960	1.990	1.960	2.020	932,000	1.9861	2.05%
2014-10-03	0	1.950	1.940	2.020	1.940	2.020	764,000	1,529,570	2.0021	1.950	1.940	2.020	1.940	2.020	764,000	2.0021	-3.47%
2014-09-30	0	2.020	1.980	2.030	1.920	2.030	1,125,000	2,226,450	1.9791	2.020	1.980	2.030	1.920	2.030	1,125,000	1.9791	1.00%
2014-09-29	0	2.000	1.950	2.000	1.920	2.000	1,006,000	1,976,210	1.9644	2.000	1.950	2.000	1.920	2.000	1,006,000	1.9644	-0.99%
2014-09-26	0	2.020	2.010	2.050	2.010	2.080	986,000	2,024,840	2.0536	2.020	2.010	2.050	2.010	2.080	986,000	2.0536	-0.98%
2014-09-25	0	2.040	1.990	2.050	1.980	2.050	1,013,000	2,043,670	2.0174	2.040	1.990	2.050	1.980	2.050	1,013,000	2.0174	1.49%
2014-09-24	0	2.010	2.000	2.060	1.950	2.100	1,147,000	2,337,270	2.0377	2.010	2.000	2.060	1.950	2.100	1,147,000	2.0377	0.50%
2014-09-23	0	2.000	1.970	2.000	1.920	2.040	1,177,000	2,342,010	1.9898	2.000	1.970	2.000	1.920	2.040	1,177,000	1.9898	1.01%
2014-09-22	0	1.980	1.920	1.970	1.870	2.020	1,244,000	2,457,730	1.9757	1.980	1.920	1.970	1.870	2.020	1,244,000	1.9757	1.02%
2014-09-19	0	1.960	1.940	1.950	1.900	2.080	1,477,000	2,879,105	1.9493	1.960	1.940	1.950	1.900	2.080	1,477,000	1.9493	-4.85%
2014-09-18	0	2.060	2.070	2.100	2.060	2.150	653,000	1,371,990	2.1011	2.060	2.070	2.100	2.060	2.150	653,000	2.1011	-4.63%
2014-09-17	0	2.160	2.130	2.160	2.100	2.170	971,000	2,072,930	2.1348	2.160	2.130	2.160	2.100	2.170	971,000	2.1348	0.00%
2014-09-16	0	2.160	2.140	2.160	2.120	2.170	564,000	1,217,140	2.1580	2.160	2.140	2.160	2.120	2.170	564,000	2.1580	-0.46%
2014-09-15	0	2.170	2.140	2.170	2.080	2.170	880,000	1,881,220	2.1378	2.170	2.140	2.170	2.080	2.170	880,000	2.1378	2.36%
2014-09-12	0	2.120	2.100	2.190	2.060	2.180	934,000	1,994,810	2.1358	2.120	2.100	2.190	2.060	2.180	934,000	2.1358	0.47%
2014-09-11	0	2.110	2.080	2.110	2.060	2.130	1,050,000	2,216,170	2.1106	2.110	2.080	2.110	2.060	2.130	1,050,000	2.1106	0.48%
2014-09-10	0	2.100	2.060	2.100	2.060	2.130	1,018,000	2,133,090	2.0954	2.100	2.060	2.100	2.060	2.130	1,018,000	2.0954	0.96%
2014-09-08	0	2.080	2.050	2.080	2.040	2.080	972,000	2,005,350	2.0631	2.080	2.050	2.080	2.040	2.080	972,000	2.0631	0.00%
2014-09-05	0	2.080	2.010	2.080	2.020	2.080	955,000	1,968,800	2.0616	2.080	2.010	2.080	2.020	2.080	955,000	2.0616	0.48%
2014-09-04	0	2.070	2.020	2.070	2.040	2.080	871,312	1,797,067	2.0625	2.070	2.020	2.070	2.040	2.080	871,312	2.0625	0.49%
2014-09-03	0	2.060	2.050	2.070	2.050	2.110	779,000	1,622,370	2.0826	2.060	2.050	2.070	2.050	2.110	779,000	2.0826	-0.96%
2014-09-02	0	2.080	2.060	2.080	2.040	2.180	831,000	1,719,310	2.0690	2.080	2.060	2.080	2.040	2.180	831,000	2.0690	-0.48%
2014-09-01	0	2.090	2.050	2.080	2.050	2.120	814,000	1,699,670	2.0880	2.090	2.050	2.080	2.050	2.120	814,000	2.0880	0.00%
2014-08-29	0	2.090	2.080	2.090	2.030	2.090	1,564,000	3,235,510	2.0687	2.090	2.080	2.090	2.030	2.090	1,564,000	2.0687	1.95%
2014-08-28	0	2.050	2.010	2.060	2.010	2.060	936,000	1,908,100	2.0386	2.050	2.010	2.060	2.010	2.060	936,000	2.0386	0.00%
2014-08-27	0	2.050	2.010	2.050	2.010	2.050	834,000	1,694,460	2.0317	2.050	2.010	2.050	2.010	2.050	834,000	2.0317	0.99%
2014-08-26	0	2.030	2.010	2.030	2.020	2.070	729,000	1,484,460	2.0363	2.030	2.010	2.030	2.020	2.070	729,000	2.0363	-0.49%
2014-08-25	0	2.040	2.010	2.040	2.000	2.040	879,000	1,782,630	2.0280	2.040	2.010	2.040	2.000	2.040	879,000	2.0280	-0.97%
2014-08-22	0	2.060	2.040	2.060	2.010	2.090	1,252,000	2,559,140	2.0440	2.060	2.040	2.060	2.010	2.090	1,252,000	2.0440	1.48%
2014-08-21	0	2.030	1.990	2.030	2.000	2.030	944,000	1,904,540	2.0175	2.030	1.990	2.030	2.000	2.030	944,000	2.0175	-0.49%
2014-08-20	0	2.040	1.970	2.030	1.970	2.040	952,000	1,901,350	1.9972	2.040	1.970	2.030	1.970	2.040	952,000	1.9972	0.99%
2014-08-19	0	2.020	1.970	2.030	1.930	2.040	896,000	1,779,680	1.9863	2.020	1.970	2.030	1.930	2.040	896,000	1.9863	0.00%
2014-08-18	0	2.020	1.980	2.030	2.000	2.060	695,000	1,407,660	2.0254	2.020	1.980	2.030	2.000	2.060	695,000	2.0254	-0.98%
2014-08-15	0	2.040	1.980	2.050	1.990	2.060	1,152,000	2,336,870	2.0285	2.040	1.980	2.050	1.990	2.060	1,152,000	2.0285	1.49%
2014-08-14	0	2.010	1.990	2.020	1.990	2.070	1,405,000	2,831,350	2.0152	2.010	1.990	2.020	1.990	2.070	1,405,000	2.0152	1.01%
2014-08-13	0	1.990	1.950	1.990	1.950	1.990	1,062,000	2,086,460	1.9647	1.990	1.950	1.990	1.950	1.990	1,062,000	1.9647	2.58%
2014-08-12	0	1.940	1.920	1.950	1.910	1.990	833,000	1,614,790	1.9385	1.940	1.920	1.950	1.910	1.990	833,000	1.9385	0.00%
2014-08-11	0	1.940	1.900	1.940	1.890	2.000	980,000	1,884,050	1.9225	1.940	1.900	1.940	1.890	2.000	980,000	1.9225	2.11%
2014-08-08	0	1.900	1.880	1.900	1.780	1.930	1,703,000	3,145,460	1.8470	1.900	1.880	1.900	1.780	1.930	1,703,000	1.8470	6.15%
2014-08-07	0	1.790	1.790	1.810	1.770	1.830	1,110,000	1,999,720	1.8015	1.790	1.790	1.810	1.770	1.830	1,110,000	1.8015	-1.65%
2014-08-06	0	1.820	1.780	1.830	1.780	1.820	610,000	1,097,570	1.7993	1.820	1.780	1.830	1.780	1.820	610,000	1.7993	1.11%
2014-08-05	0	1.800	1.780	1.800	1.780	1.900	1,628,000	2,946,080	1.8096	1.800	1.780	1.800	1.780	1.900	1,628,000	1.8096	-1.64%
2014-08-04	0	1.830	1.800	1.830	1.750	1.840	1,181,000	2,118,080	1.7935	1.830	1.800	1.830	1.750	1.840	1,181,000	1.7935	1.67%
2014-08-01	0	1.800	1.790	1.800	1.740	1.870	1,545,000	2,773,290	1.7950	1.800	1.790	1.800	1.740	1.870	1,545,000	1.7950	-0.55%
2014-07-31	0	1.810	1.800	1.850	1.800	1.920	967,000	1,765,215	1.8255	1.810	1.800	1.850	1.800	1.920	967,000	1.8255	-2.16%
2014-07-30	0	1.850	1.820	1.850	1.820	1.900	1,261,000	2,342,250	1.8575	1.850	1.820	1.850	1.820	1.900	1,261,000	1.8575	-1.07%
2014-07-29	0	1.870	1.850	1.890	1.840	1.950	795,000	1,499,670	1.8864	1.870	1.850	1.890	1.840	1.950	795,000	1.8864	1.08%
2014-07-28	0	1.850	1.810	1.850	1.830	1.960	802,000	1,499,330	1.8695	1.850	1.810	1.850	1.830	1.960	802,000	1.8695	0.00%
2014-07-25	0	1.850	1.850	1.870	1.840	2.010	758,000	1,433,340	1.8909	1.850	1.850	1.870	1.840	2.010	758,000	1.8909	-2.12%
2014-07-24	0	1.890	1.870	1.880	1.880	2.030	1,114,000	2,137,400	1.9187	1.890	1.870	1.880	1.880	2.030	1,114,000	1.9187	-3.57%
2014-07-23	0	1.960	1.910	1.960	1.910	2.000	1,279,000	2,475,980	1.9359	1.960	1.910	1.960	1.910	2.000	1,279,000	1.9359	-0.51%
2014-07-22	0	1.970	1.960	2.020	1.960	2.080	610,000	1,231,250	2.0184	1.970	1.960	2.020	1.960	2.080	610,000	2.0184	-3.43%
2014-07-21	0	2.040	2.020	2.040	2.020	2.070	946,000	1,926,300	2.0363	2.040	2.020	2.040	2.020	2.070	946,000	2.0363	0.00%
2014-07-18	0	2.040	2.030	2.040	2.020	2.080	844,000	1,720,300	2.0383	2.040	2.030	2.040	2.020	2.080	844,000	2.0383	-0.49%
2014-07-17	0	2.050	2.030	2.050	2.000	2.200	1,364,000	2,875,420	2.1081	2.050	2.030	2.050	2.000	2.200	1,364,000	2.1081	-4.65%
2014-07-16	0	2.150	2.140	2.150	2.140	2.290	838,000	1,833,880	2.1884	2.150	2.140	2.150	2.140	2.290	838,000	2.1884	-3.15%
2014-07-15	0	2.220	2.190	2.220	2.200	2.390	937,000	2,125,140	2.2680	2.220	2.190	2.220	2.200	2.390	937,000	2.2680	-3.90%
2014-07-14	0	2.310	2.260	2.310	2.250	2.320	994,000	2,273,190	2.2869	2.310	2.260	2.310	2.250	2.320	994,000	2.2869	0.43%
2014-07-11	0	2.300	2.270	2.300	2.250	2.500	1,461,000	3,446,130	2.3587	2.300	2.270	2.300	2.250	2.500	1,461,000	2.3587	-6.12%
2014-07-10	0	2.450	2.430	2.450	2.300	2.450	2,517,000	6,049,370	2.4034	2.450	2.430	2.450	2.300	2.450	2,517,000	2.4034	8.41%
2014-07-09	0	2.260	2.240	2.250	2.150	2.290	2,276,000	5,032,180	2.2110	2.260	2.240	2.250	2.150	2.290	2,276,000	2.2110	5.12%
2014-07-08	0	2.150	2.120	2.140	2.110	2.410	1,034,000	2,314,810	2.2387	2.150	2.120	2.140	2.110	2.410	1,034,000	2.2387	-8.51%
2014-07-07	0	2.350	2.330	2.360	2.280	2.500	1,579,900	3,714,492	2.3511	2.350	2.330	2.360	2.280	2.500	1,579,900	2.3511	-2.89%
2014-07-04	0	2.420	2.390	2.430	2.380	2.670	1,460,000	3,761,740	2.5765	2.420	2.390	2.430	2.380	2.670	1,460,000	2.5765	-9.02%
2014-07-03	0	2.660	2.650	2.660	2.600	2.660	1,155,000	3,043,480	2.6350	2.660	2.650	2.660	2.600	2.660	1,155,000	2.6350	1.92%
2014-07-02	0	2.610	2.580	2.610	2.570	2.620	1,098,000	2,851,650	2.5971	2.610	2.580	2.610	2.570	2.620	1,098,000	2.5971	0.38%
2014-06-30	0	2.600	2.560	2.600	2.520	2.610	1,202,000	3,092,440	2.5727	2.600	2.560	2.600	2.520	2.610	1,202,000	2.5727	0.39%
2014-06-27	0	2.590	2.540	2.610	2.460	2.640	1,510,000	3,891,430	2.5771	2.590	2.540	2.610	2.460	2.640	1,510,000	2.5771	-0.77%
2014-06-26	0	2.610	2.570	2.610	2.400	2.850	1,778,000	4,760,530	2.6775	2.610	2.570	2.610	2.400	2.850	1,778,000	2.6775	-6.45%
2014-06-25	0	2.790	2.790	2.830	2.600	2.830	3,690,000	9,984,660	2.7059	2.790	2.790	2.830	2.600	2.830	3,690,000	2.7059	6.08%
2014-06-24	0	2.630	2.600	2.630	2.500	2.650	1,855,000	4,733,410	2.5517	2.630	2.600	2.630	2.500	2.650	1,855,000	2.5517	4.78%
2014-06-23	0	2.510	2.490	2.520	2.480	2.550	755,000	1,898,990	2.5152	2.510	2.490	2.520	2.480	2.550	755,000	2.5152	0.00%
2014-06-20	0	2.510	2.510	2.520	2.470	2.530	872,000	2,190,830	2.5124	2.510	2.510	2.520	2.470	2.530	872,000	2.5124	0.80%
2014-06-19	0	2.490	2.490	2.530	2.480	2.530	645,000	1,619,760	2.5113	2.490	2.490	2.530	2.480	2.530	645,000	2.5113	-1.97%
2014-06-18	0	2.540	2.520	2.540	2.530	2.590	667,000	1,699,360	2.5478	2.540	2.520	2.540	2.530	2.590	667,000	2.5478	-0.39%
2014-06-17	0	2.550	2.540	2.550	2.530	2.680	1,145,000	2,931,660	2.5604	2.550	2.540	2.550	2.530	2.680	1,145,000	2.5604	-2.30%
2014-06-16	0	2.610	2.600	2.630	2.570	2.630	1,189,000	3,109,420	2.6152	2.610	2.600	2.630	2.570	2.630	1,189,000	2.6152	-0.76%
2014-06-13	0	2.630	2.600	2.630	2.550	2.690	1,249,977	3,250,061	2.6001	2.630	2.600	2.630	2.550	2.690	1,249,977	2.6001	1.15%
2014-06-12	0	2.600	2.590	2.600	2.330	2.600	3,016,000	7,485,598	2.4820	2.600	2.590	2.600	2.330	2.600	3,016,000	2.4820	3.59%
2014-06-11	0	2.510	2.490	2.510	2.340	2.520	2,126,000	5,199,500	2.4457	2.510	2.490	2.510	2.340	2.520	2,126,000	2.4457	5.91%
2014-06-10	0	2.370	2.360	2.370	2.350	2.380	587,000	1,388,960	2.3662	2.370	2.360	2.370	2.350	2.380	587,000	2.3662	1.28%
2014-06-09	0	2.340	2.300	2.360	2.280	2.400	794,000	1,856,860	2.3386	2.340	2.300	2.360	2.280	2.400	794,000	2.3386	0.00%
2014-06-06	0	2.340	2.260	2.340	2.150	2.340	1,471,000	3,283,625	2.2322	2.340	2.260	2.340	2.150	2.340	1,471,000	2.2322	6.85%
2014-06-05	0	2.190	2.150	2.190	2.090	2.200	1,190,000	2,548,778	2.1418	2.190	2.150	2.190	2.090	2.200	1,190,000	2.1418	5.29%
2014-06-04	0	2.080	2.080	2.100	2.020	2.100	986,000	2,044,717	2.0737	2.080	2.080	2.100	2.020	2.100	986,000	2.0737	0.00%
2014-06-03	0	2.080	2.060	2.080	2.000	2.150	1,830,000	3,745,761	2.0469	2.080	2.060	2.080	2.000	2.150	1,830,000	2.0469	-3.26%
2014-05-30	0	2.150	2.040	2.210	1.860	2.230	16,079,000	33,194,030	2.0644	2.150	2.040	2.210	1.860	2.230	16,079,000	2.0644	15.59%
2014-05-29	0	1.860	1.830	1.860	1.830	1.910	782,000	1,455,470	1.8612	1.860	1.830	1.860	1.830	1.910	782,000	1.8612	1.64%
2014-05-28	0	1.830	1.790	1.830	1.800	1.860	2,148,000	3,898,330	1.8149	1.830	1.790	1.830	1.800	1.860	2,148,000	1.8149	-2.14%
2014-05-27	0	1.870	1.840	1.870	1.820	1.880	796,000	1,475,460	1.8536	1.870	1.840	1.870	1.820	1.880	796,000	1.8536	1.08%
2014-05-26	0	1.850	1.830	1.850	1.840	1.870	476,000	880,760	1.8503	1.850	1.830	1.850	1.840	1.870	476,000	1.8503	-0.54%
2014-05-23	0	1.860	1.850	1.870	1.820	1.880	525,000	968,780	1.8453	1.860	1.850	1.870	1.820	1.880	525,000	1.8453	0.54%
2014-05-22	0	1.850	1.830	1.850	1.810	1.880	1,309,000	2,400,610	1.8339	1.850	1.830	1.850	1.810	1.880	1,309,000	1.8339	0.00%
2014-05-21	0	1.850	1.840	1.850	1.840	1.960	1,482,000	2,779,970	1.8758	1.850	1.840	1.850	1.840	1.960	1,482,000	1.8758	-2.12%
2014-05-20	0	1.890	1.880	1.900	1.830	1.930	1,227,000	2,315,480	1.8871	1.890	1.880	1.900	1.830	1.930	1,227,000	1.8871	2.72%
2014-05-19	0	1.840	1.790	1.850	1.800	1.940	1,210,000	2,257,570	1.8658	1.840	1.790	1.850	1.800	1.940	1,210,000	1.8658	-2.13%
2014-05-16	0	1.880	1.870	1.880	1.820	1.900	954,000	1,782,200	1.8681	1.880	1.870	1.880	1.820	1.900	954,000	1.8681	2.73%
2014-05-15	0	1.830	1.810	1.840	1.820	1.890	2,215,977	4,062,597	1.8333	1.830	1.810	1.840	1.820	1.890	2,215,977	1.8333	-0.54%
2014-05-14	0	1.840	1.820	1.840	1.790	1.860	1,788,000	3,281,610	1.8354	1.840	1.820	1.840	1.790	1.860	1,788,000	1.8354	0.00%
2014-05-13	0	1.840	1.830	1.840	1.810	1.980	2,639,000	4,979,120	1.8867	1.840	1.830	1.840	1.810	1.980	2,639,000	1.8867	-5.64%
2014-05-12	0	1.950	1.950	1.970	1.950	2.050	709,000	1,418,660	2.0009	1.950	1.950	1.970	1.950	2.050	709,000	2.0009	-1.52%
2014-05-09	0	1.980	1.940	1.980	1.890	2.010	788,000	1,513,600	1.9208	1.980	1.940	1.980	1.890	2.010	788,000	1.9208	2.06%
2014-05-08	0	1.940	1.920	1.930	1.900	1.940	596,000	1,139,690	1.9122	1.940	1.920	1.930	1.900	1.940	596,000	1.9122	1.04%
2014-05-07	0	1.920	1.910	1.940	1.920	1.950	608,000	1,174,320	1.9314	1.920	1.910	1.940	1.920	1.950	608,000	1.9314	-1.54%
2014-05-05	0	1.950	1.920	1.960	1.920	1.950	768,000	1,488,600	1.9383	1.950	1.920	1.960	1.920	1.950	768,000	1.9383	0.52%
2014-05-02	0	1.940	1.930	1.940	1.910	1.940	828,000	1,597,330	1.9291	1.940	1.930	1.940	1.910	1.940	828,000	1.9291	0.00%
2014-04-30	0	1.940	1.920	1.940	1.910	1.950	703,000	1,355,900	1.9287	1.940	1.920	1.940	1.910	1.950	703,000	1.9287	0.52%
2014-04-29	0	1.930	1.910	1.930	1.920	1.960	732,000	1,415,920	1.9343	1.930	1.910	1.930	1.920	1.960	732,000	1.9343	-1.53%
2014-04-28	0	1.960	1.940	1.980	1.930	1.990	982,000	1,919,130	1.9543	1.960	1.940	1.980	1.930	1.990	982,000	1.9543	1.03%
2014-04-25	0	1.940	1.930	1.970	1.920	1.980	991,000	1,935,410	1.9530	1.940	1.930	1.970	1.920	1.980	991,000	1.9530	-1.02%
2014-04-24	0	1.960	1.950	2.030	1.940	2.060	1,055,000	2,093,690	1.9845	1.960	1.950	2.030	1.940	2.060	1,055,000	1.9845	0.51%
2014-04-23	0	1.950	1.940	1.970	1.930	2.000	643,000	1,266,610	1.9698	1.950	1.940	1.970	1.930	2.000	643,000	1.9698	-1.52%
2014-04-22	0	1.980	1.970	1.990	1.970	2.020	626,000	1,248,320	1.9941	1.980	1.970	1.990	1.970	2.020	626,000	1.9941	-0.50%
2014-04-17	0	1.990	1.980	2.000	1.980	2.030	880,000	1,765,060	2.0058	1.990	1.980	2.000	1.980	2.030	880,000	2.0058	-1.97%
2014-04-16	0	2.030	2.010	2.040	2.010	2.040	981,901	1,986,993	2.0236	2.030	2.010	2.040	2.010	2.040	981,901	2.0236	0.00%
2014-04-15	0	2.030	2.010	2.040	2.010	2.090	1,199,000	2,437,210	2.0327	2.030	2.010	2.040	2.010	2.090	1,199,000	2.0327	0.00%
2014-04-14	0	2.030	2.000	2.020	2.000	2.030	799,000	1,607,430	2.0118	2.030	2.000	2.020	2.000	2.030	799,000	2.0118	1.00%
2014-04-11	0	2.010	1.990	2.010	2.000	2.020	792,000	1,589,260	2.0066	2.010	1.990	2.010	2.000	2.020	792,000	2.0066	0.50%
2014-04-10	0	2.000	2.000	2.020	1.990	2.050	730,000	1,464,630	2.0063	2.000	2.000	2.020	1.990	2.050	730,000	2.0063	0.00%
2014-04-09	0	2.000	1.990	2.000	1.990	2.050	962,000	1,955,990	2.0333	2.000	1.990	2.000	1.990	2.050	962,000	2.0333	-1.96%
2014-04-08	0	2.040	2.020	2.050	2.000	2.050	800,000	1,618,640	2.0233	2.040	2.020	2.050	2.000	2.050	800,000	2.0233	0.49%
2014-04-07	0	2.030	2.010	2.030	2.000	2.080	935,000	1,880,820	2.0116	2.030	2.010	2.030	2.000	2.080	935,000	2.0116	1.00%
2014-04-04	0	2.010	1.990	2.020	1.990	2.020	739,000	1,484,060	2.0082	2.010	1.990	2.020	1.990	2.020	739,000	2.0082	1.01%
2014-04-03	0	1.990	1.990	2.000	1.980	2.040	1,056,000	2,123,700	2.0111	1.990	1.990	2.000	1.980	2.040	1,056,000	2.0111	0.00%
2014-04-02	0	1.990	1.980	2.020	1.980	2.050	944,000	1,914,920	2.0285	1.990	1.980	2.020	1.980	2.050	944,000	2.0285	-1.49%
2014-04-01	0	2.020	1.990	2.020	1.990	2.060	1,403,000	2,845,360	2.0281	2.020	1.990	2.020	1.990	2.060	1,403,000	2.0281	-1.46%
2014-03-31	0	2.050	2.040	2.050	2.040	2.070	698,000	1,432,290	2.0520	2.050	2.040	2.050	2.040	2.070	698,000	2.0520	0.49%
2014-03-28	0	2.040	2.010	2.040	2.000	2.050	924,000	1,875,240	2.0295	2.040	2.010	2.040	2.000	2.050	924,000	2.0295	2.00%
2014-03-27	0	2.000	1.990	2.020	2.000	2.070	956,000	1,924,410	2.0130	2.000	1.990	2.020	2.000	2.070	956,000	2.0130	0.00%
2014-03-26	0	2.000	1.980	2.000	1.980	2.040	926,000	1,851,050	1.9990	2.000	1.980	2.000	1.980	2.040	926,000	1.9990	2.04%
2014-03-25	0	1.960	1.940	1.960	1.940	2.060	866,000	1,716,870	1.9825	1.960	1.940	1.960	1.940	2.060	866,000	1.9825	-0.51%
2014-03-24	0	1.970	1.940	1.970	1.940	2.050	1,642,000	3,281,810	1.9987	1.970	1.940	1.970	1.940	2.050	1,642,000	1.9987	1.55%
2014-03-21	0	1.940	1.890	1.970	1.890	1.990	2,493,000	4,810,260	1.9295	1.940	1.890	1.970	1.890	1.990	2,493,000	1.9295	0.00%
2014-03-20	0	1.940	1.930	1.940	1.920	1.970	687,000	1,334,970	1.9432	1.940	1.930	1.940	1.920	1.970	687,000	1.9432	-1.02%
2014-03-19	0	1.960	1.950	1.970	1.910	1.960	1,044,000	2,029,780	1.9442	1.960	1.950	1.970	1.910	1.960	1,044,000	1.9442	0.00%
2014-03-18	0	1.960	1.950	1.970	1.930	2.000	700,000	1,379,260	1.9704	1.960	1.950	1.970	1.930	2.000	700,000	1.9704	0.51%
2014-03-17	0	1.950	1.940	1.950	1.920	1.950	461,000	893,850	1.9389	1.950	1.940	1.950	1.920	1.950	461,000	1.9389	0.00%
2014-03-14	0	1.950	1.950	1.960	1.910	1.960	573,000	1,109,860	1.9369	1.950	1.950	1.960	1.910	1.960	573,000	1.9369	0.52%
2014-03-13	0	1.940	1.950	1.960	1.930	1.970	832,000	1,620,950	1.9483	1.940	1.950	1.960	1.930	1.970	832,000	1.9483	-1.02%
2014-03-12	0	1.960	1.960	1.970	1.870	1.970	1,205,108	2,335,954	1.9384	1.960	1.960	1.970	1.870	1.970	1,205,108	1.9384	-0.51%
2014-03-11	0	1.970	1.970	1.980	1.950	1.980	538,000	1,056,850	1.9644	1.970	1.970	1.980	1.950	1.980	538,000	1.9644	-1.01%
2014-03-10	0	1.990	1.970	1.990	1.940	1.990	701,000	1,377,050	1.9644	1.990	1.970	1.990	1.940	1.990	701,000	1.9644	0.51%
2014-03-07	0	1.980	1.980	1.990	1.970	1.990	843,000	1,667,860	1.9785	1.980	1.980	1.990	1.970	1.990	843,000	1.9785	0.00%
2014-03-06	0	1.980	1.960	1.980	1.950	1.990	1,411,000	2,774,770	1.9665	1.980	1.960	1.980	1.950	1.990	1,411,000	1.9665	0.51%
2014-03-05	0	1.970	1.960	1.980	1.950	2.020	1,001,000	1,989,080	1.9871	1.970	1.960	1.980	1.950	2.020	1,001,000	1.9871	-2.48%
2014-03-04	0	2.020	1.990	2.010	2.000	2.050	1,325,000	2,670,270	2.0153	2.020	1.990	2.010	2.000	2.050	1,325,000	2.0153	1.00%
2014-03-03	0	2.000	1.990	2.010	1.990	2.060	1,425,000	2,883,260	2.0233	2.000	1.990	2.010	1.990	2.060	1,425,000	2.0233	0.00%
2014-02-28	0	2.000	1.990	2.000	1.980	2.070	1,372,000	2,763,840	2.0145	2.000	1.990	2.000	1.980	2.070	1,372,000	2.0145	0.00%
2014-02-27	0	2.000	1.990	2.000	1.990	2.030	1,508,000	3,030,460	2.0096	2.000	1.990	2.000	1.990	2.030	1,508,000	2.0096	-0.99%
2014-02-26	0	2.020	1.990	2.020	2.000	2.050	1,640,000	3,312,770	2.0200	2.020	1.990	2.020	2.000	2.050	1,640,000	2.0200	1.00%
2014-02-25	0	2.000	1.990	2.000	1.990	2.040	1,991,000	4,004,354	2.0112	2.000	1.990	2.000	1.990	2.040	1,991,000	2.0112	-1.96%
2014-02-24	0	2.040	2.010	2.040	2.020	2.040	1,531,000	3,096,210	2.0223	2.040	2.010	2.040	2.020	2.040	1,531,000	2.0223	0.00%
2014-02-21	0	2.040	2.030	2.040	1.990	2.040	757,000	1,518,980	2.0066	2.040	2.030	2.040	1.990	2.040	757,000	2.0066	1.49%
2014-02-20	0	2.010	1.990	2.010	2.000	2.060	1,510,000	3,077,450	2.0380	2.010	1.990	2.010	2.000	2.060	1,510,000	2.0380	-1.95%
2014-02-19	0	2.050	2.030	2.050	2.020	2.090	1,306,000	2,668,690	2.0434	2.050	2.030	2.050	2.020	2.090	1,306,000	2.0434	0.00%
2014-02-18	0	2.050	2.030	2.050	2.010	2.060	1,115,000	2,271,410	2.0371	2.050	2.030	2.050	2.010	2.060	1,115,000	2.0371	-0.49%
2014-02-17	0	2.060	2.040	2.060	2.030	2.080	1,125,000	2,306,080	2.0498	2.060	2.040	2.060	2.030	2.080	1,125,000	2.0498	0.00%
2014-02-14	0	2.060	2.040	2.060	2.040	2.080	1,337,000	2,745,430	2.0534	2.060	2.040	2.060	2.040	2.080	1,337,000	2.0534	0.49%
2014-02-13	0	2.050	2.040	2.070	2.030	2.070	1,578,000	3,247,790	2.0582	2.050	2.040	2.070	2.030	2.070	1,578,000	2.0582	0.49%
2014-02-12	0	2.040	2.010	2.040	2.000	2.090	2,337,000	4,796,370	2.0524	2.040	2.010	2.040	2.000	2.090	2,337,000	2.0524	-0.49%
2014-02-11	0	2.050	2.020	2.050	1.980	2.060	1,287,000	2,588,890	2.0116	2.050	2.020	2.050	1.980	2.060	1,287,000	2.0116	3.02%
2014-02-10	0	1.990	1.960	1.990	1.960	2.000	1,115,000	2,218,530	1.9897	1.990	1.960	1.990	1.960	2.000	1,115,000	1.9897	-0.50%
2014-02-07	0	2.000	1.990	2.000	1.980	2.010	753,000	1,499,300	1.9911	2.000	1.990	2.000	1.980	2.010	753,000	1.9911	0.50%
2014-02-06	0	1.990	1.980	1.990	1.970	2.000	1,555,000	3,082,300	1.9822	1.990	1.980	1.990	1.970	2.000	1,555,000	1.9822	0.51%
2014-02-05	0	1.980	1.960	1.980	1.960	2.020	872,200	1,740,250	1.9952	1.980	1.960	1.980	1.960	2.020	872,200	1.9952	-1.49%
2014-02-04	0	2.010	2.010	2.020	1.980	2.040	1,479,000	2,963,020	2.0034	2.010	2.010	2.020	1.980	2.040	1,479,000	2.0034	-1.47%
2014-01-30	0	2.040	2.030	2.040	1.990	2.050	1,603,000	3,239,440	2.0209	2.040	2.030	2.040	1.990	2.050	1,603,000	2.0209	0.49%
2014-01-29	0	2.030	2.000	2.030	2.000	2.120	3,924,000	7,971,960	2.0316	2.030	2.000	2.030	2.000	2.120	3,924,000	2.0316	1.00%
2014-01-28	0	2.010	1.990	2.010	1.990	2.040	1,865,000	3,774,750	2.0240	2.010	1.990	2.010	1.990	2.040	1,865,000	2.0240	0.00%
2014-01-27	0	2.010	2.000	2.020	1.990	2.020	1,394,000	2,798,820	2.0078	2.010	2.000	2.020	1.990	2.020	1,394,000	2.0078	-0.50%
2014-01-24	0	2.020	2.010	2.020	2.000	2.020	964,000	1,939,750	2.0122	2.020	2.010	2.020	2.000	2.020	964,000	2.0122	0.00%
2014-01-23	0	2.020	2.000	2.020	2.000	2.050	1,541,000	3,123,780	2.0271	2.020	2.000	2.020	2.000	2.050	1,541,000	2.0271	-0.98%
2014-01-22	0	2.040	2.020	2.040	2.020	2.050	1,752,000	3,562,420	2.0333	2.040	2.020	2.040	2.020	2.050	1,752,000	2.0333	0.00%
2014-01-21	0	2.040	2.020	2.050	2.020	2.100	1,549,000	3,165,390	2.0435	2.040	2.020	2.050	2.020	2.100	1,549,000	2.0435	-0.49%
2014-01-20	0	2.050	2.030	2.050	2.000	2.050	1,620,000	3,280,590	2.0251	2.050	2.030	2.050	2.000	2.050	1,620,000	2.0251	0.49%
2014-01-17	0	2.040	2.030	2.040	1.990	2.060	2,248,000	4,566,470	2.0313	2.040	2.030	2.040	1.990	2.060	2,248,000	2.0313	0.00%
2014-01-16	0	2.040	2.030	2.040	2.010	2.080	2,081,000	4,242,570	2.0387	2.040	2.030	2.040	2.010	2.080	2,081,000	2.0387	1.49%
2014-01-15	0	2.010	2.000	2.020	2.000	2.070	1,953,000	3,973,430	2.0345	2.010	2.000	2.020	2.000	2.070	1,953,000	2.0345	-0.99%
2014-01-14	0	2.030	2.010	2.040	2.010	2.090	2,267,000	4,639,570	2.0466	2.030	2.010	2.040	2.010	2.090	2,267,000	2.0466	-2.40%
2014-01-13	0	2.080	2.070	2.080	2.040	2.080	2,030,000	4,175,810	2.0570	2.080	2.070	2.080	2.040	2.080	2,030,000	2.0570	0.97%
2014-01-10	0	2.060	2.050	2.070	2.050	2.140	1,794,000	3,727,400	2.0777	2.060	2.050	2.070	2.050	2.140	1,794,000	2.0777	-1.44%
2014-01-09	0	2.090	2.080	2.090	2.030	2.100	1,811,000	3,735,240	2.0625	2.090	2.080	2.090	2.030	2.100	1,811,000	2.0625	1.95%
2014-01-08	0	2.050	2.040	2.050	2.020	2.060	1,896,000	3,858,270	2.0350	2.050	2.040	2.050	2.020	2.060	1,896,000	2.0350	0.49%
2014-01-07	0	2.040	2.030	2.040	2.030	2.060	1,640,000	3,349,890	2.0426	2.040	2.030	2.040	2.030	2.060	1,640,000	2.0426	-0.49%
2014-01-06	0	2.050	2.030	2.050	2.030	2.090	1,463,000	3,007,790	2.0559	2.050	2.030	2.050	2.030	2.090	1,463,000	2.0559	-1.44%
2014-01-03	0	2.080	2.070	2.080	2.030	2.080	2,084,000	4,278,635	2.0531	2.080	2.070	2.080	2.030	2.080	2,084,000	2.0531	0.48%
2014-01-02	0	2.070	2.050	2.070	2.030	2.110	1,938,000	3,992,680	2.0602	2.070	2.050	2.070	2.030	2.110	1,938,000	2.0602	0.49%
2013-12-31	0	2.060	2.030	2.060	2.040	2.110	1,627,000	3,368,290	2.0702	2.060	2.030	2.060	2.040	2.110	1,627,000	2.0702	0.49%
2013-12-30	0	2.050	2.060	2.070	2.030	2.100	1,537,000	3,149,060	2.0488	2.050	2.060	2.070	2.030	2.100	1,537,000	2.0488	0.49%
2013-12-27	0	2.040	2.050	2.060	2.040	2.090	1,495,000	3,077,872	2.0588	2.040	2.050	2.060	2.040	2.090	1,495,000	2.0588	-2.39%
2013-12-24	0	2.090	2.070	2.090	2.080	2.120	574,850	1,203,785	2.0941	2.090	2.070	2.090	2.080	2.120	574,850	2.0941	-1.88%
2013-12-23	0	2.130	2.100	2.130	2.030	2.140	1,757,000	3,682,400	2.0958	2.130	2.100	2.130	2.030	2.140	1,757,000	2.0958	4.93%
2013-12-20	0	2.030	2.030	2.050	2.030	2.150	1,448,000	2,983,660	2.0605	2.030	2.030	2.050	2.030	2.150	1,448,000	2.0605	-2.40%
2013-12-19	0	2.080	2.070	2.080	2.070	2.210	1,693,000	3,563,470	2.1048	2.080	2.070	2.080	2.070	2.210	1,693,000	2.1048	-0.48%
2013-12-18	0	2.090	2.070	2.080	2.040	2.090	1,489,000	3,072,410	2.0634	2.090	2.070	2.080	2.040	2.090	1,489,000	2.0634	0.97%
2013-12-17	0	2.070	2.060	2.070	2.050	2.100	1,159,000	2,395,170	2.0666	2.070	2.060	2.070	2.050	2.100	1,159,000	2.0666	-0.48%
2013-12-16	0	2.080	2.070	2.080	2.060	2.130	1,539,000	3,200,660	2.0797	2.080	2.070	2.080	2.060	2.130	1,539,000	2.0797	0.00%
2013-12-13	0	2.080	2.080	2.090	2.040	2.090	1,164,000	2,409,930	2.0704	2.080	2.080	2.090	2.040	2.090	1,164,000	2.0704	0.97%
2013-12-12	0	2.060	2.050	2.070	2.040	2.150	1,349,000	2,787,580	2.0664	2.060	2.050	2.070	2.040	2.150	1,349,000	2.0664	-1.44%
2013-12-11	0	2.090	2.080	2.090	2.050	2.090	1,357,000	2,809,250	2.0702	2.090	2.080	2.090	2.050	2.090	1,357,000	2.0702	0.97%
2013-12-10	0	2.070	2.040	2.070	2.020	2.080	6,423,000	13,308,550	2.0720	2.070	2.040	2.070	2.020	2.080	6,423,000	2.0720	-0.48%
2013-12-09	0	2.080	2.060	2.090	2.060	2.090	1,122,000	2,328,520	2.0753	2.080	2.060	2.090	2.060	2.090	1,122,000	2.0753	0.00%
2013-12-06	0	2.080	2.060	2.080	2.020	2.090	1,019,000	2,105,500	2.0662	2.080	2.060	2.080	2.020	2.090	1,019,000	2.0662	-0.48%
2013-12-05	0	2.090	2.090	2.100	2.060	2.100	1,004,000	2,089,260	2.0809	2.090	2.090	2.100	2.060	2.100	1,004,000	2.0809	-0.95%
2013-12-04	0	2.110	2.100	2.110	2.030	2.110	1,164,000	2,412,120	2.0723	2.110	2.100	2.110	2.030	2.110	1,164,000	2.0723	2.93%
2013-12-03	0	2.050	2.040	2.050	2.040	2.090	1,061,000	2,184,140	2.0586	2.050	2.040	2.050	2.040	2.090	1,061,000	2.0586	-1.91%
2013-12-02	0	2.090	2.050	2.090	2.050	2.100	1,334,000	2,769,360	2.0760	2.090	2.050	2.090	2.050	2.100	1,334,000	2.0760	1.95%
2013-11-29	0	2.050	2.040	2.050	2.040	2.120	1,251,000	2,589,370	2.0698	2.050	2.040	2.050	2.040	2.120	1,251,000	2.0698	0.99%
2013-11-28	0	2.030	2.020	2.030	2.030	2.080	1,228,000	2,530,740	2.0609	2.030	2.020	2.030	2.030	2.080	1,228,000	2.0609	-1.93%
2013-11-27	0	2.070	2.050	2.070	2.050	2.080	1,197,000	2,465,500	2.0597	2.070	2.050	2.070	2.050	2.080	1,197,000	2.0597	-0.48%
2013-11-26	0	2.080	2.080	2.090	2.050	2.110	1,089,000	2,267,180	2.0819	2.080	2.080	2.090	2.050	2.110	1,089,000	2.0819	0.00%
2013-11-25	0	2.080	2.080	2.090	2.050	2.110	1,265,000	2,618,110	2.0697	2.080	2.080	2.090	2.050	2.110	1,265,000	2.0697	0.48%
2013-11-22	0	2.070	2.050	2.070	2.040	2.080	1,161,000	2,384,080	2.0535	2.070	2.050	2.070	2.040	2.080	1,161,000	2.0535	0.00%
2013-11-21	0	2.070	2.060	2.080	2.020	2.080	1,128,000	2,305,700	2.0441	2.070	2.060	2.080	2.020	2.080	1,128,000	2.0441	0.98%
2013-11-20	0	2.050	2.040	2.050	2.020	2.070	1,053,000	2,150,250	2.0420	2.050	2.040	2.050	2.020	2.070	1,053,000	2.0420	-0.49%
2013-11-19	0	2.060	2.030	2.060	2.030	2.080	1,495,000	3,069,870	2.0534	2.060	2.030	2.060	2.030	2.080	1,495,000	2.0534	0.98%
2013-11-18	0	2.040	1.990	2.000	2.000	2.130	2,226,000	4,540,620	2.0398	2.040	1.990	2.000	2.000	2.130	2,226,000	2.0398	-1.45%
2013-11-15	0	2.070	2.050	2.070	2.050	2.130	1,331,000	2,760,760	2.0742	2.070	2.050	2.070	2.050	2.130	1,331,000	2.0742	-0.48%
2013-11-14	0	2.080	2.040	2.080	2.000	2.100	1,363,000	2,767,810	2.0307	2.080	2.040	2.080	2.000	2.100	1,363,000	2.0307	2.97%
2013-11-13	0	2.020	2.010	2.020	2.000	2.060	1,138,000	2,291,520	2.0136	2.020	2.010	2.020	2.000	2.060	1,138,000	2.0136	-0.98%
2013-11-12	0	2.040	2.020	2.040	2.010	2.050	1,362,000	2,760,340	2.0267	2.040	2.020	2.040	2.010	2.050	1,362,000	2.0267	0.99%
2013-11-11	0	2.020	2.020	2.030	2.000	2.070	1,136,000	2,305,350	2.0294	2.020	2.020	2.030	2.000	2.070	1,136,000	2.0294	-1.46%
2013-11-08	0	2.050	2.030	2.050	2.030	2.100	1,258,000	2,571,600	2.0442	2.050	2.030	2.050	2.030	2.100	1,258,000	2.0442	-1.44%
2013-11-07	0	2.080	2.070	2.080	2.070	2.170	1,384,000	2,924,070	2.1128	2.080	2.070	2.080	2.070	2.170	1,384,000	2.1128	-2.80%
2013-11-06	0	2.140	2.120	2.140	2.090	2.170	861,000	1,839,820	2.1368	2.140	2.120	2.140	2.090	2.170	861,000	2.1368	2.39%
2013-11-05	0	2.090	2.080	2.090	2.040	2.090	1,437,000	2,951,000	2.0536	2.090	2.080	2.090	2.040	2.090	1,437,000	2.0536	1.95%
2013-11-04	0	2.050	2.030	2.050	2.030	2.100	858,000	1,765,060	2.0572	2.050	2.030	2.050	2.030	2.100	858,000	2.0572	-0.97%
2013-11-01	0	2.070	2.050	2.070	2.050	2.110	897,000	1,852,380	2.0651	2.070	2.050	2.070	2.050	2.110	897,000	2.0651	-1.43%
2013-10-31	0	2.100	2.080	2.100	2.090	2.150	947,000	1,995,720	2.1074	2.100	2.080	2.100	2.090	2.150	947,000	2.1074	-3.67%
2013-10-30	0	2.180	2.150	2.180	2.090	2.190	1,265,550	2,735,577	2.1616	2.180	2.150	2.180	2.090	2.190	1,265,550	2.1616	5.83%
2013-10-29	0	2.060	2.050	2.060	2.040	2.090	1,092,000	2,243,940	2.0549	2.060	2.050	2.060	2.040	2.090	1,092,000	2.0549	0.00%
2013-10-28	0	2.060	2.050	2.090	2.050	2.130	1,121,000	2,338,795	2.0863	2.060	2.050	2.090	2.050	2.130	1,121,000	2.0863	-2.83%
2013-10-25	0	2.120	2.080	2.120	2.080	2.120	1,247,000	2,618,540	2.0999	2.120	2.080	2.120	2.080	2.120	1,247,000	2.0999	0.00%
2013-10-24	0	2.120	2.080	2.130	2.080	2.170	1,037,000	2,187,440	2.1094	2.120	2.080	2.130	2.080	2.170	1,037,000	2.1094	0.00%
2013-10-23	0	2.120	2.100	2.120	2.100	2.150	928,000	1,968,740	2.1215	2.120	2.100	2.120	2.100	2.150	928,000	2.1215	0.47%
2013-10-22	0	2.110	2.100	2.120	2.110	2.160	1,191,000	2,542,950	2.1351	2.110	2.100	2.120	2.110	2.160	1,191,000	2.1351	-2.31%
2013-10-21	0	2.160	2.140	2.160	2.130	2.190	1,392,608	3,007,184	2.1594	2.160	2.140	2.160	2.130	2.190	1,392,608	2.1594	-0.92%
2013-10-18	0	2.180	2.150	2.180	2.140	2.190	1,053,000	2,284,900	2.1699	2.180	2.150	2.180	2.140	2.190	1,053,000	2.1699	0.93%
2013-10-17	0	2.160	2.150	2.160	2.100	2.190	2,334,000	5,018,910	2.1503	2.160	2.150	2.160	2.100	2.190	2,334,000	2.1503	2.86%
2013-10-16	0	2.100	2.090	2.100	2.080	2.150	1,192,006	2,519,612	2.1138	2.100	2.090	2.100	2.080	2.150	1,192,006	2.1138	-0.94%
2013-10-15	0	2.120	2.100	2.120	2.070	2.120	892,005	1,871,140	2.0977	2.120	2.100	2.120	2.070	2.120	892,005	2.0977	1.92%
2013-10-11	0	2.080	2.040	2.090	2.050	2.090	767,005	1,591,190	2.0745	2.080	2.040	2.090	2.050	2.090	767,005	2.0745	1.46%
2013-10-10	0	2.050	2.030	2.050	2.020	2.160	1,345,000	2,805,600	2.0859	2.050	2.030	2.050	2.020	2.160	1,345,000	2.0859	-0.49%
2013-10-09	0	2.060	2.040	2.060	2.020	2.180	1,632,000	3,388,020	2.0760	2.060	2.040	2.060	2.020	2.180	1,632,000	2.0760	0.98%
2013-10-08	0	2.040	2.020	2.040	2.020	2.060	858,000	1,747,360	2.0366	2.040	2.020	2.040	2.020	2.060	858,000	2.0366	0.00%
2013-10-07	0	2.040	2.030	2.070	2.020	2.090	1,060,000	2,172,870	2.0499	2.040	2.030	2.070	2.020	2.090	1,060,000	2.0499	0.49%
2013-10-04	0	2.030	2.000	2.030	1.990	2.030	815,000	1,637,890	2.0097	2.030	2.000	2.030	1.990	2.030	815,000	2.0097	0.50%
2013-10-03	0	2.020	1.990	2.020	2.000	2.040	666,000	1,344,720	2.0191	2.020	1.990	2.020	2.000	2.040	666,000	2.0191	0.00%
2013-10-02	0	2.020	2.010	2.020	1.980	2.050	748,000	1,497,840	2.0025	2.020	2.010	2.020	1.980	2.050	748,000	2.0025	1.00%
2013-09-30	0	2.000	2.000	2.010	1.990	2.090	910,000	1,857,174	2.0409	2.000	2.000	2.010	1.990	2.090	910,000	2.0409	-1.96%
2013-09-27	0	2.040	2.030	2.040	1.990	2.040	561,000	1,128,160	2.0110	2.040	2.030	2.040	1.990	2.040	561,000	2.0110	2.00%
2013-09-26	0	2.000	1.990	2.000	1.990	2.040	1,015,000	2,040,475	2.0103	2.000	1.990	2.000	1.990	2.040	1,015,000	2.0103	-0.99%
2013-09-25	0	2.020	1.990	2.020	1.980	2.060	1,656,000	3,346,190	2.0206	2.020	1.990	2.020	1.980	2.060	1,656,000	2.0206	-1.46%
2013-09-24	0	2.050	2.040	2.050	2.020	2.080	846,000	1,735,620	2.0516	2.050	2.040	2.050	2.020	2.080	846,000	2.0516	0.49%
2013-09-23	0	2.040	2.030	2.060	2.030	2.260	1,101,000	2,290,840	2.0807	2.040	2.030	2.060	2.030	2.260	1,101,000	2.0807	-10.92%
2013-09-19	0	2.290	2.190	2.200	2.030	2.340	1,769,000	3,714,230	2.0996	2.290	2.190	2.200	2.030	2.340	1,769,000	2.0996	11.17%
2013-09-18	0	2.060	2.050	2.060	2.010	2.060	1,033,000	2,105,740	2.0385	2.060	2.050	2.060	2.010	2.060	1,033,000	2.0385	3.00%
2013-09-17	0	2.000	1.990	2.000	1.980	2.070	2,132,000	4,318,440	2.0255	2.000	1.990	2.000	1.980	2.070	2,132,000	2.0255	-2.44%
2013-09-16	0	2.050	2.040	2.050	2.040	2.080	601,000	1,237,170	2.0585	2.050	2.040	2.050	2.040	2.080	601,000	2.0585	0.00%
2013-09-13	0	2.050	2.040	2.060	2.030	2.060	808,000	1,656,540	2.0502	2.050	2.040	2.060	2.030	2.060	808,000	2.0502	0.00%
2013-09-12	0	2.050	2.040	2.050	2.030	2.060	1,005,000	2,055,120	2.0449	2.050	2.040	2.050	2.030	2.060	1,005,000	2.0449	0.00%
2013-09-11	0	2.050	2.040	2.060	2.040	2.140	1,558,005	3,223,550	2.0690	2.050	2.040	2.060	2.040	2.140	1,558,005	2.0690	-3.30%
2013-09-10	0	2.120	2.090	2.120	2.060	2.130	1,234,000	2,578,910	2.0899	2.120	2.090	2.120	2.060	2.130	1,234,000	2.0899	1.44%
2013-09-09	0	2.090	2.060	2.090	2.050	2.090	1,154,000	2,397,360	2.0774	2.090	2.060	2.090	2.050	2.090	1,154,000	2.0774	-0.48%
2013-09-06	0	2.100	2.070	2.090	2.060	2.120	1,163,000	2,428,050	2.0877	2.100	2.070	2.090	2.060	2.120	1,163,000	2.0877	0.96%
2013-09-05	0	2.080	2.070	2.080	2.030	2.090	1,170,000	2,407,923	2.0581	2.080	2.070	2.080	2.030	2.090	1,170,000	2.0581	1.46%
2013-09-04	0	2.050	2.040	2.050	2.030	2.110	1,407,000	2,899,890	2.0610	2.050	2.040	2.050	2.030	2.110	1,407,000	2.0610	0.00%
2013-09-03	0	2.050	2.040	2.050	2.010	2.090	1,547,000	3,163,000	2.0446	2.050	2.040	2.050	2.010	2.090	1,547,000	2.0446	0.00%
2013-09-02	0	2.050	2.040	2.070	2.030	2.110	1,301,000	2,688,596	2.0666	2.050	2.040	2.070	2.030	2.110	1,301,000	2.0666	0.00%
2013-08-30	0	2.050	2.040	2.050	1.990	2.060	1,984,000	4,017,440	2.0249	2.050	2.040	2.050	1.990	2.060	1,984,000	2.0249	1.49%
2013-08-29	0	2.020	1.990	2.020	1.990	2.110	1,176,000	2,374,580	2.0192	2.020	1.990	2.020	1.990	2.110	1,176,000	2.0192	0.50%
2013-08-28	0	2.010	1.990	2.010	1.990	2.070	1,184,000	2,379,190	2.0095	2.010	1.990	2.010	1.990	2.070	1,184,000	2.0095	-3.37%
2013-08-27	0	2.080	2.080	2.090	2.030	2.130	1,253,000	2,601,920	2.0766	2.080	2.080	2.090	2.030	2.130	1,253,000	2.0766	-0.48%
2013-08-26	0	2.090	2.070	2.080	1.990	2.140	2,492,000	5,103,890	2.0481	2.090	2.070	2.080	1.990	2.140	2,492,000	2.0481	-0.48%
2013-08-23	0	2.100	2.080	2.100	2.070	2.160	925,000	1,939,700	2.0970	2.100	2.080	2.100	2.070	2.160	925,000	2.0970	-1.87%
2013-08-22	0	2.140	2.140	2.150	2.030	2.140	1,360,000	2,807,270	2.0642	2.140	2.140	2.150	2.030	2.140	1,360,000	2.0642	3.38%
2013-08-21	0	2.070	2.070	2.090	2.040	2.090	1,346,000	2,776,700	2.0629	2.070	2.070	2.090	2.040	2.090	1,346,000	2.0629	0.00%
2013-08-20	0	2.070	2.070	2.080	2.040	2.100	1,223,000	2,530,200	2.0688	2.070	2.070	2.080	2.040	2.100	1,223,000	2.0688	-0.48%
2013-08-19	0	2.080	2.060	2.080	2.040	2.080	1,298,000	2,680,260	2.0649	2.080	2.060	2.080	2.040	2.080	1,298,000	2.0649	1.96%
2013-08-16	0	2.040	2.000	2.050	1.990	2.230	3,884,000	8,039,120	2.0698	2.040	2.000	2.050	1.990	2.230	3,884,000	2.0698	-6.42%
2013-08-15	0	2.180	2.170	2.180	2.160	2.220	1,046,000	2,292,070	2.1913	2.180	2.170	2.180	2.160	2.220	1,046,000	2.1913	1.40%
2013-08-13	0	2.150	2.130	2.140	2.010	2.160	2,519,000	5,239,900	2.0802	2.150	2.130	2.140	2.010	2.160	2,519,000	2.0802	1.90%
2013-08-12	0	2.110	2.090	2.110	1.940	2.110	1,801,000	3,587,100	1.9917	2.110	2.090	2.110	1.940	2.110	1,801,000	1.9917	2.43%
2013-08-09	0	2.060	2.060	2.080	2.030	2.080	646,000	1,323,700	2.0491	2.060	2.060	2.080	2.030	2.080	646,000	2.0491	0.00%
2013-08-08	0	2.060	2.050	2.060	2.020	2.080	652,000	1,333,130	2.0447	2.060	2.050	2.060	2.020	2.080	652,000	2.0447	-1.90%
2013-08-07	0	2.100	2.090	2.100	2.090	2.170	935,000	1,983,558	2.1215	2.100	2.090	2.100	2.090	2.170	935,000	2.1215	-3.67%
2013-08-06	0	2.180	2.200	2.210	2.130	2.220	978,000	2,128,390	2.1763	2.180	2.200	2.210	2.130	2.220	978,000	2.1763	-2.24%
2013-08-05	0	2.230	2.220	2.240	2.180	2.300	1,179,000	2,610,480	2.2141	2.230	2.220	2.240	2.180	2.300	1,179,000	2.2141	0.45%
2013-08-02	0	2.220	2.200	2.220	2.150	2.240	1,375,000	3,011,280	2.1900	2.220	2.200	2.220	2.150	2.240	1,375,000	2.1900	3.26%
2013-08-01	0	2.150	2.140	2.150	2.140	2.160	673,000	1,443,680	2.1451	2.150	2.140	2.150	2.140	2.160	673,000	2.1451	-0.46%
2013-07-31	0	2.160	2.150	2.160	2.140	2.180	1,524,000	3,305,340	2.1689	2.160	2.150	2.160	2.140	2.180	1,524,000	2.1689	-1.37%
2013-07-30	0	2.190	2.160	2.190	2.140	2.200	956,000	2,081,090	2.1769	2.190	2.160	2.190	2.140	2.200	956,000	2.1769	-0.90%
2013-07-29	0	2.210	2.190	2.210	2.110	2.250	795,000	1,745,090	2.1951	2.210	2.190	2.210	2.110	2.250	795,000	2.1951	-1.34%
2013-07-26	0	2.240	2.220	2.240	2.160	2.240	1,702,000	3,743,320	2.1994	2.240	2.220	2.240	2.160	2.240	1,702,000	2.1994	2.75%
2013-07-25	0	2.180	2.170	2.180	2.170	2.230	648,005	1,427,170	2.2024	2.180	2.170	2.180	2.170	2.230	648,005	2.2024	-2.24%
2013-07-24	0	2.230	2.220	2.230	2.190	2.310	1,498,000	3,346,270	2.2338	2.230	2.220	2.230	2.190	2.310	1,498,000	2.2338	-0.89%
2013-07-23	0	2.250	2.230	2.250	2.120	2.250	1,429,000	3,125,710	2.1873	2.250	2.230	2.250	2.120	2.250	1,429,000	2.1873	3.21%
2013-07-22	0	2.180	2.150	2.170	2.100	2.230	1,485,000	3,202,660	2.1567	2.180	2.150	2.170	2.100	2.230	1,485,000	2.1567	-3.11%
2013-07-19	0	2.250	2.250	2.260	2.050	2.250	1,448,000	3,055,080	2.1099	2.250	2.250	2.260	2.050	2.250	1,448,000	2.1099	11.94%
2013-07-18	0	2.010	2.000	2.030	1.990	2.140	2,043,000	4,143,530	2.0282	2.010	2.000	2.030	1.990	2.140	2,043,000	2.0282	-1.95%
2013-07-17	0	2.050	2.040	2.050	2.030	2.160	1,507,000	3,130,350	2.0772	2.050	2.040	2.050	2.030	2.160	1,507,000	2.0772	-5.53%
2013-07-16	0	2.170	2.160	2.180	2.120	2.330	1,154,000	2,508,920	2.1741	2.170	2.160	2.180	2.120	2.330	1,154,000	2.1741	-2.69%
2013-07-15	0	2.230	2.220	2.230	2.220	2.290	840,000	1,876,740	2.2342	2.230	2.220	2.230	2.220	2.290	840,000	2.2342	-2.62%
2013-07-12	0	2.290	2.280	2.300	2.240	2.360	1,514,000	3,459,474	2.2850	2.290	2.280	2.300	2.240	2.360	1,514,000	2.2850	0.88%
2013-07-11	0	2.270	2.260	2.270	2.240	2.290	1,271,000	2,882,350	2.2678	2.270	2.260	2.270	2.240	2.290	1,271,000	2.2678	-0.44%
2013-07-10	0	2.280	2.270	2.290	2.250	2.320	2,364,000	5,385,655	2.2782	2.280	2.270	2.290	2.250	2.320	2,364,000	2.2782	0.44%
2013-07-09	0	2.270	2.260	2.270	2.270	2.310	1,154,000	2,631,890	2.2807	2.270	2.260	2.270	2.270	2.310	1,154,000	2.2807	0.89%
2013-07-08	0	2.250	2.240	2.250	2.250	2.290	1,060,004	2,397,188	2.2615	2.250	2.240	2.250	2.250	2.290	1,060,004	2.2615	-3.02%
2013-07-05	0	2.320	2.290	2.320	2.250	2.320	1,294,001	2,949,892	2.2797	2.320	2.290	2.320	2.250	2.320	1,294,001	2.2797	1.31%
2013-07-04	0	2.290	2.270	2.300	2.270	2.330	1,043,000	2,392,100	2.2935	2.290	2.270	2.300	2.270	2.330	1,043,000	2.2935	-0.43%
2013-07-03	0	2.300	2.280	2.310	2.270	2.420	1,480,000	3,429,015	2.3169	2.300	2.280	2.310	2.270	2.420	1,480,000	2.3169	-4.96%
2013-07-02	0	2.420	2.360	2.430	2.310	2.420	1,376,000	3,271,320	2.3774	2.420	2.360	2.430	2.310	2.420	1,376,000	2.3774	3.86%
2013-06-28	0	2.330	2.340	2.360	2.280	2.420	1,951,000	4,608,948	2.3624	2.330	2.340	2.360	2.280	2.420	1,951,000	2.3624	-1.69%
2013-06-27	0	2.370	2.360	2.370	2.290	2.420	1,621,000	3,807,480	2.3488	2.370	2.360	2.370	2.290	2.420	1,621,000	2.3488	1.72%
2013-06-26	0	2.330	2.300	2.330	2.280	2.450	1,742,650	4,094,127	2.3494	2.330	2.300	2.330	2.280	2.450	1,742,650	2.3494	1.30%
2013-06-25	0	2.300	2.280	2.300	2.230	2.360	897,017	2,067,977	2.3054	2.300	2.280	2.300	2.230	2.360	897,017	2.3054	-1.71%
2013-06-24	0	2.340	2.310	2.340	2.290	2.350	880,000	2,050,060	2.3296	2.340	2.310	2.340	2.290	2.350	880,000	2.3296	1.74%
2013-06-21	0	2.300	2.280	2.300	2.280	2.360	889,000	2,050,730	2.3068	2.300	2.280	2.300	2.280	2.360	889,000	2.3068	-2.95%
2013-06-20	0	2.370	2.360	2.370	2.360	2.500	1,057,000	2,561,370	2.4232	2.370	2.360	2.370	2.360	2.500	1,057,000	2.4232	-3.66%
2013-06-19	0	2.460	2.420	2.460	2.390	2.460	1,339,000	3,239,420	2.4193	2.460	2.420	2.460	2.390	2.460	1,339,000	2.4193	2.93%
2013-06-18	0	2.390	2.390	2.450	2.350	2.460	2,069,208	4,993,815	2.4134	2.390	2.390	2.450	2.350	2.460	2,069,208	2.4134	0.00%
2013-06-17	0	2.390	2.370	2.400	2.360	2.460	1,712,000	4,111,290	2.4015	2.390	2.370	2.400	2.360	2.460	1,712,000	2.4015	-0.42%
2013-06-14	0	2.400	2.390	2.410	2.380	2.440	1,323,000	3,196,980	2.4165	2.400	2.390	2.410	2.380	2.440	1,323,000	2.4165	0.84%
2013-06-13	0	2.380	2.340	2.390	2.310	2.380	1,223,000	2,892,940	2.3654	2.380	2.340	2.390	2.310	2.380	1,223,000	2.3654	1.71%
2013-06-11	0	2.340	2.330	2.400	2.320	2.420	1,260,000	2,981,130	2.3660	2.340	2.330	2.400	2.320	2.420	1,260,000	2.3660	-0.85%
2013-06-10	0	2.360	2.350	2.380	2.350	2.400	1,151,000	2,737,330	2.3782	2.360	2.350	2.380	2.350	2.400	1,151,000	2.3782	-1.67%
2013-06-07	0	2.400	2.370	2.410	2.360	2.470	1,597,000	3,849,190	2.4103	2.400	2.370	2.410	2.360	2.470	1,597,000	2.4103	-3.23%
2013-06-06	0	2.480	2.400	2.500	2.370	2.500	1,731,000	4,143,420	2.3937	2.480	2.400	2.500	2.370	2.500	1,731,000	2.3937	2.90%
2013-06-05	0	2.410	2.360	2.430	2.310	2.490	1,326,000	3,115,755	2.3497	2.410	2.360	2.430	2.310	2.490	1,326,000	2.3497	2.99%
2013-06-04	0	2.340	2.300	2.350	2.270	2.350	1,193,000	2,773,450	2.3248	2.340	2.300	2.350	2.270	2.350	1,193,000	2.3248	0.00%
2013-06-03	0	2.340	2.330	2.350	2.300	2.400	1,273,002	2,980,774	2.3415	2.340	2.330	2.350	2.300	2.400	1,273,002	2.3415	-1.68%
2013-05-31	0	2.380	2.350	2.390	2.340	2.400	1,138,002	2,693,514	2.3669	2.380	2.350	2.390	2.340	2.400	1,138,002	2.3669	0.00%
2013-05-30	0	2.380	2.350	2.390	2.350	2.390	1,278,007	3,032,366	2.3727	2.380	2.350	2.390	2.350	2.390	1,278,007	2.3727	0.85%
2013-05-29	0	2.360	2.360	2.380	2.350	2.380	1,059,000	2,500,020	2.3607	2.360	2.360	2.380	2.350	2.380	1,059,000	2.3607	-1.67%
2013-05-28	0	2.400	2.380	2.400	2.350	2.410	1,507,000	3,599,420	2.3885	2.400	2.380	2.400	2.350	2.410	1,507,000	2.3885	1.69%
2013-05-27	0	2.360	2.340	2.400	2.350	2.430	1,797,000	4,286,440	2.3853	2.360	2.340	2.400	2.350	2.430	1,797,000	2.3853	-2.88%
2013-05-24	0	2.430	2.430	2.450	2.300	2.450	1,563,000	3,635,926	2.3262	2.430	2.430	2.450	2.300	2.450	1,563,000	2.3262	2.10%
2013-05-23	0	2.380	2.380	2.450	2.290	2.380	938,000	2,189,083	2.3338	2.380	2.380	2.450	2.290	2.380	938,000	2.3338	0.42%
2013-05-22	0	2.370	2.410	2.420	2.300	2.410	1,467,000	3,428,370	2.3370	2.370	2.410	2.420	2.300	2.410	1,467,000	2.3370	2.16%
2013-05-21	0	2.320	2.320	2.360	2.300	2.400	1,215,000	2,840,460	2.3378	2.320	2.320	2.360	2.300	2.400	1,215,000	2.3378	-0.85%
2013-05-20	0	2.340	2.320	2.350	2.320	2.370	1,113,000	2,612,040	2.3468	2.340	2.320	2.350	2.320	2.370	1,113,000	2.3468	0.00%
2013-05-16	0	2.340	2.320	2.350	2.320	2.340	573,000	1,333,170	2.3266	2.340	2.320	2.350	2.320	2.340	573,000	2.3266	0.00%
2013-05-15	0	2.340	2.340	2.370	2.330	2.370	1,696,000	3,990,410	2.3528	2.340	2.340	2.370	2.330	2.370	1,696,000	2.3528	0.00%
2013-05-14	0	2.340	2.330	2.360	2.330	2.420	1,358,000	3,195,040	2.3528	2.340	2.330	2.360	2.330	2.420	1,358,000	2.3528	-2.50%
2013-05-13	0	2.400	2.370	2.400	2.370	2.430	1,500,000	3,593,220	2.3955	2.400	2.370	2.400	2.370	2.430	1,500,000	2.3955	0.42%
2013-05-10	0	2.390	2.370	2.390	2.360	2.410	1,415,000	3,356,670	2.3722	2.390	2.370	2.390	2.360	2.410	1,415,000	2.3722	0.00%
2013-05-09	0	2.390	2.370	2.380	2.370	2.460	1,933,000	4,678,305	2.4202	2.390	2.370	2.380	2.370	2.460	1,933,000	2.4202	-0.42%
2013-05-08	0	2.400	2.410	2.420	2.360	2.490	2,144,000	5,158,070	2.4058	2.400	2.410	2.420	2.360	2.490	2,144,000	2.4058	0.84%
2013-05-07	0	2.380	2.380	2.410	2.350	2.410	1,487,000	3,541,720	2.3818	2.380	2.380	2.410	2.350	2.410	1,487,000	2.3818	-0.83%
2013-05-06	0	2.400	2.390	2.400	2.380	2.420	1,470,000	3,516,730	2.3923	2.400	2.390	2.400	2.380	2.420	1,470,000	2.3923	0.42%
2013-05-03	0	2.390	2.390	2.400	2.350	2.400	1,737,000	4,140,510	2.3837	2.390	2.390	2.400	2.350	2.400	1,737,000	2.3837	0.42%
2013-05-02	0	2.380	2.370	2.380	2.340	2.420	1,713,000	4,050,430	2.3645	2.380	2.370	2.380	2.340	2.420	1,713,000	2.3645	-0.42%
2013-04-30	0	2.390	2.390	2.400	2.370	2.420	1,912,000	4,564,740	2.3874	2.390	2.390	2.400	2.370	2.420	1,912,000	2.3874	-0.42%
2013-04-29	0	2.400	2.390	2.400	2.380	2.440	1,122,000	2,680,095	2.3887	2.400	2.390	2.400	2.380	2.440	1,122,000	2.3887	-1.23%
2013-04-26	0	2.430	2.390	2.420	2.390	2.450	1,506,282	3,645,602	2.4203	2.430	2.390	2.420	2.390	2.450	1,506,282	2.4203	-0.82%
2013-04-25	0	2.450	2.400	2.450	2.390	2.460	2,172,000	5,229,530	2.4077	2.450	2.400	2.450	2.390	2.460	2,172,000	2.4077	0.41%
2013-04-24	0	2.440	2.410	2.450	2.410	2.500	1,796,000	4,425,200	2.4639	2.440	2.410	2.450	2.410	2.500	1,796,000	2.4639	0.83%
2013-04-23	0	2.420	2.390	2.430	2.390	2.490	1,085,000	2,647,320	2.4399	2.420	2.390	2.430	2.390	2.490	1,085,000	2.4399	-3.59%
2013-04-22	0	2.510	2.450	2.510	2.420	2.600	1,518,000	3,713,440	2.4463	2.510	2.450	2.510	2.420	2.600	1,518,000	2.4463	2.45%
2013-04-19	0	2.450	2.450	2.470	2.420	2.610	2,218,000	5,486,180	2.4735	2.450	2.450	2.470	2.420	2.610	2,218,000	2.4735	-2.00%
2013-04-18	0	2.500	2.500	2.520	2.400	2.500	2,022,000	4,959,820	2.4529	2.500	2.500	2.520	2.400	2.500	2,022,000	2.4529	1.21%
2013-04-17	0	2.470	2.490	2.500	2.420	2.540	1,866,000	4,635,290	2.4841	2.470	2.490	2.500	2.420	2.540	1,866,000	2.4841	-1.98%
2013-04-16	0	2.520	2.500	2.520	2.440	2.520	1,681,000	4,173,345	2.4827	2.520	2.500	2.520	2.440	2.520	1,681,000	2.4827	1.61%
2013-04-15	0	2.480	2.460	2.480	2.450	2.490	1,844,000	4,541,970	2.4631	2.480	2.460	2.480	2.450	2.490	1,844,000	2.4631	-0.40%
2013-04-12	0	2.490	2.470	2.500	2.480	2.530	2,038,000	5,095,820	2.5004	2.490	2.470	2.500	2.480	2.530	2,038,000	2.5004	-1.19%
2013-04-11	0	2.520	2.490	2.520	2.490	2.540	1,887,000	4,736,604	2.5101	2.520	2.490	2.520	2.490	2.540	1,887,000	2.5101	0.80%
2013-04-10	0	2.500	2.490	2.500	2.490	2.580	2,320,000	5,912,730	2.5486	2.500	2.490	2.500	2.490	2.580	2,320,000	2.5486	-1.96%
2013-04-09	0	2.550	2.540	2.550	2.520	2.570	2,578,000	6,571,350	2.5490	2.550	2.540	2.550	2.520	2.570	2,578,000	2.5490	-0.39%
2013-04-08	0	2.560	2.540	2.570	2.520	2.620	2,054,000	5,226,480	2.5445	2.560	2.540	2.570	2.520	2.620	2,054,000	2.5445	2.81%
2013-04-05	0	2.490	2.490	2.510	2.480	2.540	2,614,000	6,544,040	2.5035	2.490	2.490	2.510	2.480	2.540	2,614,000	2.5035	-0.40%
2013-04-03	0	2.500	2.500	2.510	2.490	2.560	1,469,000	3,691,000	2.5126	2.500	2.500	2.510	2.490	2.560	1,469,000	2.5126	-1.96%
2013-04-02	0	2.550	2.540	2.550	2.530	2.670	1,909,000	4,860,950	2.5463	2.550	2.540	2.550	2.530	2.670	1,909,000	2.5463	-1.54%
2013-03-28	0	2.590	2.590	2.600	2.560	2.610	1,709,000	4,419,860	2.5862	2.590	2.590	2.600	2.560	2.610	1,709,000	2.5862	-0.77%
2013-03-27	0	2.610	2.620	2.630	2.530	2.620	2,426,000	6,224,130	2.5656	2.610	2.620	2.630	2.530	2.620	2,426,000	2.5656	2.35%
2013-03-26	0	2.550	2.570	2.590	2.500	2.590	2,475,000	6,229,840	2.5171	2.550	2.570	2.590	2.500	2.590	2,475,000	2.5171	1.19%
2013-03-25	0	2.520	2.500	2.520	2.490	2.540	2,996,000	7,539,600	2.5166	2.520	2.500	2.520	2.490	2.540	2,996,000	2.5166	0.40%
2013-03-22	0	2.510	2.510	2.540	2.440	2.530	2,861,000	7,157,770	2.5018	2.510	2.510	2.540	2.440	2.530	2,861,000	2.5018	2.87%
2013-03-21	0	2.440	2.440	2.480	2.430	2.560	2,198,100	5,480,827	2.4934	2.440	2.440	2.480	2.430	2.560	2,198,100	2.4934	-3.94%
2013-03-20	0	2.540	2.540	2.590	2.350	2.690	3,738,950	9,266,080	2.4783	2.540	2.540	2.590	2.350	2.690	3,738,950	2.4783	6.72%
2013-03-19	0	2.380	2.340	2.380	2.330	2.400	2,134,000	5,036,995	2.3604	2.380	2.340	2.380	2.330	2.400	2,134,000	2.3604	1.71%
2013-03-18	0	2.340	2.330	2.350	2.280	2.450	1,832,663	4,298,536	2.3455	2.340	2.330	2.350	2.280	2.450	1,832,663	2.3455	-3.31%
2013-03-15	0	2.420	2.420	2.440	2.330	2.600	4,386,500	11,031,635	2.5149	2.420	2.420	2.440	2.330	2.600	4,386,500	2.5149	-5.84%
2013-03-14	0	2.570	2.570	2.610	2.520	2.590	3,147,000	8,028,030	2.5510	2.570	2.570	2.610	2.520	2.590	3,147,000	2.5510	0.39%
2013-03-13	0	2.560	2.540	2.560	2.540	2.610	3,140,000	8,074,430	2.5715	2.560	2.540	2.560	2.540	2.610	3,140,000	2.5715	-1.92%
2013-03-12	0	2.610	2.590	2.610	2.580	2.620	2,225,000	5,782,150	2.5987	2.610	2.590	2.610	2.580	2.620	2,225,000	2.5987	0.77%
2013-03-11	0	2.590	2.590	2.600	2.570	2.600	2,215,000	5,723,780	2.5841	2.590	2.590	2.600	2.570	2.600	2,215,000	2.5841	-0.38%
2013-03-08	0	2.600	2.590	2.600	2.530	2.610	2,366,000	6,105,940	2.5807	2.600	2.590	2.600	2.530	2.610	2,366,000	2.5807	2.77%
2013-03-07	0	2.530	2.510	2.540	2.510	2.570	2,347,000	5,961,880	2.5402	2.530	2.510	2.540	2.510	2.570	2,347,000	2.5402	-0.78%
2013-03-06	0	2.550	2.540	2.570	2.520	2.570	2,101,000	5,342,690	2.5429	2.550	2.540	2.570	2.520	2.570	2,101,000	2.5429	0.39%
2013-03-05	0	2.540	2.530	2.540	2.510	2.820	2,021,000	5,138,350	2.5425	2.540	2.530	2.540	2.510	2.820	2,021,000	2.5425	0.79%
2013-03-04	0	2.520	2.480	2.520	2.470	2.620	1,604,000	4,100,230	2.5563	2.520	2.480	2.520	2.470	2.620	1,604,000	2.5563	-3.82%
2013-03-01	0	2.620	2.610	2.620	2.600	2.720	2,125,663	5,603,770	2.6362	2.620	2.610	2.620	2.600	2.720	2,125,663	2.6362	0.00%
2013-02-28	0	2.620	2.600	2.620	2.550	2.620	2,689,000	6,963,090	2.5895	2.620	2.600	2.620	2.550	2.620	2,689,000	2.5895	1.16%
2013-02-27	0	2.590	2.580	2.590	2.580	2.620	1,853,000	4,796,340	2.5884	2.590	2.580	2.590	2.580	2.620	1,853,000	2.5884	0.00%
2013-02-26	0	2.590	2.580	2.590	2.580	2.620	1,697,000	4,409,210	2.5982	2.590	2.580	2.590	2.580	2.620	1,697,000	2.5982	-1.52%
2013-02-25	0	2.630	2.620	2.630	2.590	2.740	1,898,000	4,995,800	2.6321	2.630	2.620	2.630	2.590	2.740	1,898,000	2.6321	-0.75%
2013-02-22	0	2.650	2.630	2.650	2.600	2.670	1,971,000	5,204,000	2.6403	2.650	2.630	2.650	2.600	2.670	1,971,000	2.6403	0.76%
2013-02-21	0	2.630	2.610	2.650	2.580	2.630	1,718,000	4,463,250	2.5979	2.630	2.610	2.650	2.580	2.630	1,718,000	2.5979	0.00%
2013-02-20	0	2.630	2.620	2.630	2.590	2.640	1,832,000	4,793,840	2.6167	2.630	2.620	2.630	2.590	2.640	1,832,000	2.6167	0.77%
2013-02-19	0	2.610	2.600	2.610	2.590	2.650	1,533,000	4,006,260	2.6133	2.610	2.600	2.610	2.590	2.650	1,533,000	2.6133	-1.51%
2013-02-18	0	2.650	2.650	2.660	2.580	2.670	2,360,000	6,231,730	2.6406	2.650	2.650	2.660	2.580	2.670	2,360,000	2.6406	-0.75%
2013-02-15	0	2.670	2.640	2.670	2.580	2.700	2,029,000	5,342,900	2.6333	2.670	2.640	2.670	2.580	2.700	2,029,000	2.6333	2.69%
2013-02-14	0	2.600	2.580	2.600	2.500	2.600	2,005,000	5,139,920	2.5636	2.600	2.580	2.600	2.500	2.600	2,005,000	2.5636	3.17%
2013-02-08	0	2.520	2.500	2.520	2.480	2.520	2,050,000	5,148,710	2.5116	2.520	2.500	2.520	2.480	2.520	2,050,000	2.5116	-0.40%
2013-02-07	0	2.530	2.500	2.530	2.480	2.530	2,041,000	5,101,300	2.4994	2.530	2.500	2.530	2.480	2.530	2,041,000	2.4994	0.80%
2013-02-06	0	2.510	2.500	2.510	2.460	2.530	2,371,000	5,922,580	2.4979	2.510	2.500	2.510	2.460	2.530	2,371,000	2.4979	2.03%
2013-02-05	0	2.460	2.450	2.460	2.440	2.480	1,316,000	3,237,520	2.4601	2.460	2.450	2.460	2.440	2.480	1,316,000	2.4601	-0.81%
2013-02-04	0	2.480	2.470	2.480	2.470	2.530	1,861,000	4,631,560	2.4887	2.480	2.470	2.480	2.470	2.530	1,861,000	2.4887	-0.40%
2013-02-01	0	2.490	2.470	2.500	2.470	2.500	1,708,000	4,246,620	2.4863	2.490	2.470	2.500	2.470	2.500	1,708,000	2.4863	-0.40%
2013-01-31	0	2.500	2.480	2.500	2.450	2.540	2,197,000	5,444,400	2.4781	2.500	2.480	2.500	2.450	2.540	2,197,000	2.4781	1.21%
2013-01-30	0	2.470	2.440	2.470	2.440	2.500	2,227,000	5,503,150	2.4711	2.470	2.440	2.470	2.440	2.500	2,227,000	2.4711	0.41%
2013-01-29	0	2.460	2.440	2.460	2.420	2.460	1,772,000	4,322,220	2.4392	2.460	2.440	2.460	2.420	2.460	1,772,000	2.4392	-0.81%
2013-01-28	0	2.480	2.460	2.480	2.440	2.500	2,231,000	5,487,110	2.4595	2.480	2.460	2.480	2.440	2.500	2,231,000	2.4595	-0.40%
2013-01-25	0	2.490	2.450	2.480	2.450	2.500	2,027,000	5,011,890	2.4726	2.490	2.450	2.480	2.450	2.500	2,027,000	2.4726	-0.40%
2013-01-24	0	2.500	2.440	2.500	2.430	2.550	1,679,000	4,166,310	2.4814	2.500	2.440	2.500	2.430	2.550	1,679,000	2.4814	0.40%
2013-01-23	0	2.490	2.460	2.490	2.420	2.500	2,409,000	5,920,610	2.4577	2.490	2.460	2.490	2.420	2.500	2,409,000	2.4577	1.63%
2013-01-22	0	2.450	2.450	2.460	2.380	2.450	2,275,000	5,455,630	2.3981	2.450	2.450	2.460	2.380	2.450	2,275,000	2.3981	1.66%
2013-01-21	0	2.410	2.410	2.420	2.270	2.410	2,375,000	5,542,190	2.3336	2.410	2.410	2.420	2.270	2.410	2,375,000	2.3336	4.33%
2013-01-18	0	2.310	2.300	2.320	2.270	2.320	656,000	1,506,060	2.2958	2.310	2.300	2.320	2.270	2.320	656,000	2.2958	-0.43%
2013-01-17	0	2.320	2.310	2.320	2.290	2.380	300,000	697,910	2.3264	2.320	2.310	2.320	2.290	2.380	300,000	2.3264	-1.28%
2013-01-16	0	2.350	2.310	2.350	2.300	2.370	584,000	1,370,190	2.3462	2.350	2.310	2.350	2.300	2.370	584,000	2.3462	3.52%
2013-01-15	0	2.270	2.260	2.270	2.260	2.290	431,000	978,960	2.2714	2.270	2.260	2.270	2.260	2.290	431,000	2.2714	0.89%
2013-01-14	0	2.250	2.230	2.290	2.220	2.290	601,000	1,349,100	2.2448	2.250	2.230	2.290	2.220	2.290	601,000	2.2448	0.00%
2013-01-11	0	2.250	2.230	2.250	2.240	2.300	345,000	778,880	2.2576	2.250	2.230	2.250	2.240	2.300	345,000	2.2576	-2.17%
2013-01-10	0	2.300	2.260	2.290	2.240	2.400	815,000	1,906,000	2.3387	2.300	2.260	2.290	2.240	2.400	815,000	2.3387	-3.77%
2013-01-09	0	2.390	2.370	2.400	2.360	2.510	1,319,040	3,171,034	2.4040	2.390	2.370	2.400	2.360	2.510	1,319,040	2.4040	1.70%
2013-01-08	0	2.350	2.320	2.360	2.330	2.380	708,000	1,665,280	2.3521	2.350	2.320	2.360	2.330	2.380	708,000	2.3521	-0.42%
2013-01-07	0	2.360	2.340	2.370	2.340	2.400	945,000	2,242,660	2.3732	2.360	2.340	2.370	2.340	2.400	945,000	2.3732	0.43%
2013-01-04	0	2.350	2.320	2.350	2.320	2.350	801,000	1,867,050	2.3309	2.350	2.320	2.350	2.320	2.350	801,000	2.3309	0.86%
2013-01-03	0	2.330	2.320	2.330	2.320	2.330	663,000	1,541,390	2.3249	2.330	2.320	2.330	2.320	2.330	663,000	2.3249	0.00%
2013-01-02	0	2.330	2.310	2.330	2.300	2.340	837,000	1,935,490	2.3124	2.330	2.310	2.330	2.300	2.340	837,000	2.3124	1.30%
2012-12-31	0	2.300	2.290	2.300	2.290	2.320	321,000	737,820	2.2985	2.300	2.290	2.300	2.290	2.320	321,000	2.2985	0.00%
2012-12-28	0	2.300	2.290	2.300	2.300	2.330	513,000	1,184,620	2.3092	2.300	2.290	2.300	2.300	2.330	513,000	2.3092	-1.29%
2012-12-27	0	2.330	2.310	2.330	2.310	2.360	634,000	1,473,680	2.3244	2.330	2.310	2.330	2.310	2.360	634,000	2.3244	0.43%
2012-12-24	0	2.320	2.290	2.330	2.280	2.490	257,313	596,894	2.3197	2.320	2.290	2.330	2.280	2.490	257,313	2.3197	0.87%
2012-12-21	0	2.300	2.270	2.330	2.270	2.330	493,000	1,136,380	2.3050	2.300	2.270	2.330	2.270	2.330	493,000	2.3050	-0.86%
2012-12-20	0	2.320	2.290	2.340	2.310	2.350	678,000	1,571,850	2.3184	2.320	2.290	2.340	2.310	2.350	678,000	2.3184	0.00%
2012-12-19	0	2.320	2.290	2.330	2.290	2.330	956,400	2,207,070	2.3077	2.320	2.290	2.330	2.290	2.330	956,400	2.3077	0.87%
2012-12-18	0	2.300	2.290	2.300	2.290	2.320	478,000	1,101,800	2.3050	2.300	2.290	2.300	2.290	2.320	478,000	2.3050	-0.86%
2012-12-17	0	2.320	2.300	2.320	2.280	2.350	1,310,000	3,038,900	2.3198	2.320	2.300	2.320	2.280	2.350	1,310,000	2.3198	0.87%
2012-12-14	0	2.300	2.290	2.300	2.280	2.320	748,000	1,721,280	2.3012	2.300	2.290	2.300	2.280	2.320	748,000	2.3012	-0.86%
2012-12-13	0	2.320	2.280	2.320	2.290	2.340	428,000	994,810	2.3243	2.320	2.280	2.320	2.290	2.340	428,000	2.3243	-0.43%
2012-12-12	0	2.330	2.320	2.350	2.320	2.390	706,000	1,659,550	2.3506	2.330	2.320	2.350	2.320	2.390	706,000	2.3506	-1.27%
2012-12-11	0	2.360	2.340	2.360	2.340	2.390	1,087,000	2,559,360	2.3545	2.360	2.340	2.360	2.340	2.390	1,087,000	2.3545	-0.42%
2012-12-10	0	2.370	2.350	2.380	2.320	2.400	1,407,000	3,324,060	2.3625	2.370	2.350	2.380	2.320	2.400	1,407,000	2.3625	0.85%
2012-12-07	0	2.350	2.340	2.350	2.320	2.380	693,000	1,632,440	2.3556	2.350	2.340	2.350	2.320	2.380	693,000	2.3556	-0.84%
2012-12-06	0	2.370	2.350	2.380	2.300	2.380	1,018,000	2,394,940	2.3526	2.370	2.350	2.380	2.300	2.380	1,018,000	2.3526	3.04%
2012-12-05	0	2.300	2.300	2.310	2.180	2.320	1,341,000	3,024,990	2.2558	2.300	2.300	2.310	2.180	2.320	1,341,000	2.2558	5.02%
2012-12-04	0	2.190	2.190	2.200	2.120	2.200	852,000	1,839,900	2.1595	2.190	2.190	2.200	2.120	2.200	852,000	2.1595	3.30%
2012-12-03	0	2.120	2.130	2.140	2.100	2.180	374,000	798,450	2.1349	2.120	2.130	2.140	2.100	2.180	374,000	2.1349	-3.64%
2012-11-30	0	2.200	2.160	2.200	2.130	2.220	1,559,000	3,371,910	2.1629	2.200	2.160	2.200	2.130	2.220	1,559,000	2.1629	2.80%
2012-11-29	0	2.140	2.100	2.140	2.090	2.140	680,000	1,434,600	2.1097	2.140	2.100	2.140	2.090	2.140	680,000	2.1097	1.90%
2012-11-28	0	2.100	2.090	2.100	2.090	2.110	491,000	1,032,140	2.1021	2.100	2.090	2.100	2.090	2.110	491,000	2.1021	-0.47%
2012-11-27	0	2.110	2.090	2.110	2.100	2.160	827,000	1,754,440	2.1215	2.110	2.090	2.110	2.100	2.160	827,000	2.1215	0.00%
2012-11-26	0	2.110	2.090	2.110	2.080	2.110	477,000	999,550	2.0955	2.110	2.090	2.110	2.080	2.110	477,000	2.0955	0.48%
2012-11-23	0	2.100	2.080	2.120	2.080	2.150	881,000	1,859,530	2.1107	2.100	2.080	2.120	2.080	2.150	881,000	2.1107	-1.87%
2012-11-22	0	2.140	2.150	2.160	2.090	2.170	844,000	1,787,460	2.1178	2.140	2.150	2.160	2.090	2.170	844,000	2.1178	1.42%
2012-11-21	0	2.110	2.090	2.110	2.090	2.160	913,000	1,937,580	2.1222	2.110	2.090	2.110	2.090	2.160	913,000	2.1222	0.00%
2012-11-20	0	2.110	2.110	2.120	2.090	2.130	727,000	1,533,790	2.1098	2.110	2.110	2.120	2.090	2.130	727,000	2.1098	0.00%
2012-11-19	0	2.110	2.090	2.120	2.090	2.120	565,000	1,187,690	2.1021	2.110	2.090	2.120	2.090	2.120	565,000	2.1021	0.00%
2012-11-16	0	2.110	2.090	2.110	2.090	2.120	1,051,000	2,216,910	2.1093	2.110	2.090	2.110	2.090	2.120	1,051,000	2.1093	-0.47%
2012-11-15	0	2.120	2.110	2.120	2.100	2.120	529,000	1,113,710	2.1053	2.120	2.110	2.120	2.100	2.120	529,000	2.1053	0.00%
2012-11-14	0	2.120	2.090	2.120	2.080	2.120	619,000	1,301,630	2.1028	2.120	2.090	2.120	2.080	2.120	619,000	2.1028	0.95%
2012-11-13	0	2.100	2.120	2.130	2.080	2.120	392,000	823,740	2.1014	2.100	2.120	2.130	2.080	2.120	392,000	2.1014	-0.47%
2012-11-12	0	2.110	2.140	2.150	2.090	2.150	652,000	1,384,590	2.1236	2.110	2.140	2.150	2.090	2.150	652,000	2.1236	-0.94%
2012-11-09	0	2.130	2.110	2.130	2.100	2.140	435,000	922,760	2.1213	2.130	2.110	2.130	2.100	2.140	435,000	2.1213	-0.47%
2012-11-08	0	2.140	2.120	2.150	2.120	2.160	243,000	520,610	2.1424	2.140	2.120	2.150	2.120	2.160	243,000	2.1424	-0.47%
2012-11-07	0	2.150	2.130	2.180	2.130	2.180	496,000	1,069,950	2.1572	2.150	2.130	2.180	2.130	2.180	496,000	2.1572	-1.38%
2012-11-06	0	2.180	2.190	2.200	2.160	2.200	850,000	1,856,220	2.1838	2.180	2.190	2.200	2.160	2.200	850,000	2.1838	-0.46%
2012-11-05	0	2.190	2.160	2.200	2.160	2.220	1,014,000	2,207,670	2.1772	2.190	2.160	2.200	2.160	2.220	1,014,000	2.1772	-0.90%
2012-11-02	0	2.210	2.200	2.210	2.170	2.220	1,357,000	2,976,620	2.1935	2.210	2.200	2.210	2.170	2.220	1,357,000	2.1935	0.45%
2012-11-01	0	2.200	2.190	2.200	2.150	2.200	853,000	1,848,320	2.1668	2.200	2.190	2.200	2.150	2.200	853,000	2.1668	0.92%
2012-10-31	0	2.180	2.190	2.200	2.150	2.200	589,000	1,280,300	2.1737	2.180	2.190	2.200	2.150	2.200	589,000	2.1737	-0.91%
2012-10-30	0	2.200	2.150	2.200	2.140	2.200	757,000	1,633,010	2.1572	2.200	2.150	2.200	2.140	2.200	757,000	2.1572	2.33%
2012-10-29	0	2.150	2.160	2.170	2.130	2.170	341,000	731,540	2.1453	2.150	2.160	2.170	2.130	2.170	341,000	2.1453	-0.92%
2012-10-26	0	2.170	2.130	2.180	2.120	2.180	292,000	629,820	2.1569	2.170	2.130	2.180	2.120	2.180	292,000	2.1569	-0.46%
2012-10-25	0	2.180	2.140	2.180	2.150	2.200	978,000	2,123,090	2.1708	2.180	2.140	2.180	2.150	2.200	978,000	2.1708	0.46%
2012-10-24	0	2.170	2.170	2.180	2.150	2.200	1,003,000	2,178,400	2.1719	2.170	2.170	2.180	2.150	2.200	1,003,000	2.1719	-0.46%
2012-10-22	0	2.180	2.200	2.210	2.140	2.200	978,000	2,116,740	2.1644	2.180	2.200	2.210	2.140	2.200	978,000	2.1644	-0.46%
2012-10-19	0	2.190	2.160	2.190	2.160	2.220	816,000	1,787,280	2.1903	2.190	2.160	2.190	2.160	2.220	816,000	2.1903	-0.45%
2012-10-18	0	2.200	2.170	2.200	2.130	2.200	740,000	1,597,200	2.1584	2.200	2.170	2.200	2.130	2.200	740,000	2.1584	0.92%
2012-10-17	0	2.180	2.140	2.190	2.130	2.180	644,000	1,391,120	2.1601	2.180	2.140	2.190	2.130	2.180	644,000	2.1601	0.93%
2012-10-16	0	2.160	2.140	2.170	2.140	2.200	687,000	1,488,370	2.1665	2.160	2.140	2.170	2.140	2.200	687,000	2.1665	-0.92%
2012-10-15	0	2.180	2.130	2.190	2.130	2.180	801,000	1,726,730	2.1557	2.180	2.130	2.190	2.130	2.180	801,000	2.1557	-0.46%
2012-10-12	0	2.190	2.170	2.200	2.160	2.200	918,000	2,001,630	2.1804	2.190	2.170	2.200	2.160	2.200	918,000	2.1804	0.46%
2012-10-11	0	2.180	2.180	2.190	2.150	2.190	1,034,000	2,242,410	2.1687	2.180	2.180	2.190	2.150	2.190	1,034,000	2.1687	-0.46%
2012-10-10	0	2.190	2.190	2.200	2.160	2.200	869,000	1,891,590	2.1767	2.190	2.190	2.200	2.160	2.200	869,000	2.1767	0.00%
2012-10-09	0	2.190	2.190	2.200	2.170	2.230	1,059,000	2,320,180	2.1909	2.190	2.190	2.200	2.170	2.230	1,059,000	2.1909	0.92%
2012-10-08	0	2.170	2.150	2.180	2.140	2.180	826,000	1,782,390	2.1579	2.170	2.150	2.180	2.140	2.180	826,000	2.1579	0.93%
2012-10-05	0	2.150	2.150	2.180	2.150	2.200	736,000	1,594,810	2.1669	2.150	2.150	2.180	2.150	2.200	736,000	2.1669	-1.38%
2012-10-04	0	2.180	2.140	2.180	2.140	2.180	794,000	1,713,250	2.1577	2.180	2.140	2.180	2.140	2.180	794,000	2.1577	0.93%
2012-10-03	0	2.160	2.150	2.170	2.150	2.180	566,000	1,223,100	2.1610	2.160	2.150	2.170	2.150	2.180	566,000	2.1610	-0.92%
2012-09-28	0	2.180	2.170	2.180	2.130	2.190	1,454,000	3,161,330	2.1742	2.180	2.170	2.180	2.130	2.190	1,454,000	2.1742	1.40%
2012-09-27	0	2.150	2.150	2.180	2.060	2.150	1,208,000	2,554,020	2.1143	2.150	2.150	2.180	2.060	2.150	1,208,000	2.1143	2.87%
2012-09-26	0	2.090	2.080	2.090	2.000	2.090	579,000	1,182,740	2.0427	2.090	2.080	2.090	2.000	2.090	579,000	2.0427	4.50%
2012-09-25	0	2.000	1.990	2.020	1.990	2.010	449,000	898,360	2.0008	2.000	1.990	2.020	1.990	2.010	449,000	2.0008	0.00%
2012-09-24	0	2.000	1.990	2.010	1.980	2.030	589,000	1,175,400	1.9956	2.000	1.990	2.010	1.980	2.030	589,000	1.9956	0.00%
2012-09-21	0	2.000	1.980	2.000	1.980	2.080	1,441,000	2,908,945	2.0187	2.000	1.980	2.000	1.980	2.080	1,441,000	2.0187	-3.38%
2012-09-20	0	2.070	2.030	2.070	2.040	2.120	908,000	1,882,760	2.0735	2.070	2.030	2.070	2.040	2.120	908,000	2.0735	-2.36%
2012-09-19	0	2.120	2.090	2.110	2.090	2.160	811,000	1,715,700	2.1155	2.120	2.090	2.110	2.090	2.160	811,000	2.1155	-1.85%
2012-09-18	0	2.160	2.110	2.180	2.090	2.170	898,000	1,909,020	2.1259	2.160	2.110	2.180	2.090	2.170	898,000	2.1259	-0.46%
2012-09-17	0	2.170	2.120	2.170	2.120	2.240	1,068,000	2,303,605	2.1569	2.170	2.120	2.170	2.120	2.240	1,068,000	2.1569	-3.12%
2012-09-14	0	2.240	2.200	2.240	2.190	2.240	1,367,000	3,025,670	2.2134	2.240	2.200	2.240	2.190	2.240	1,367,000	2.2134	1.82%
2012-09-13	0	2.200	2.170	2.200	2.150	2.200	933,000	2,036,380	2.1826	2.200	2.170	2.200	2.150	2.200	933,000	2.1826	0.92%
2012-09-12	0	2.180	2.150	2.180	2.160	2.200	1,141,000	2,489,580	2.1819	2.180	2.150	2.180	2.160	2.200	1,141,000	2.1819	0.00%
2012-09-11	0	2.180	2.140	2.180	2.120	2.190	1,375,000	2,972,320	2.1617	2.180	2.140	2.180	2.120	2.190	1,375,000	2.1617	0.46%
2012-09-10	0	2.170	2.150	2.190	2.120	2.200	1,459,000	3,132,150	2.1468	2.170	2.150	2.190	2.120	2.200	1,459,000	2.1468	-1.36%
2012-09-07	0	2.200	2.200	2.220	2.080	2.210	1,795,000	3,778,970	2.1053	2.200	2.200	2.220	2.080	2.210	1,795,000	2.1053	4.76%
2012-09-06	0	2.100	2.060	2.100	2.050	2.230	1,053,000	2,189,340	2.0791	2.100	2.060	2.100	2.050	2.230	1,053,000	2.0791	0.48%
2012-09-05	0	2.090	2.040	2.100	2.020	2.100	937,000	1,926,490	2.0560	2.090	2.040	2.100	2.020	2.100	937,000	2.0560	1.95%
2012-09-04	0	2.050	2.040	2.060	2.010	2.100	968,000	1,987,390	2.0531	2.050	2.040	2.060	2.010	2.100	968,000	2.0531	-1.91%
2012-09-03	0	2.090	2.040	2.090	2.020	2.100	1,038,000	2,130,610	2.0526	2.090	2.040	2.090	2.020	2.100	1,038,000	2.0526	2.45%
2012-08-31	0	2.040	2.030	2.040	2.010	2.040	543,000	1,099,450	2.0248	2.040	2.030	2.040	2.010	2.040	543,000	2.0248	0.00%
2012-08-30	0	2.040	2.040	2.050	1.990	2.040	959,000	1,942,460	2.0255	2.040	2.040	2.050	1.990	2.040	959,000	2.0255	0.49%
2012-08-29	0	2.030	2.010	2.030	2.020	2.050	1,125,000	2,282,870	2.0292	2.030	2.010	2.030	2.020	2.050	1,125,000	2.0292	-0.49%
2012-08-28	0	2.040	2.040	2.050	2.020	2.070	798,000	1,623,130	2.0340	2.040	2.040	2.050	2.020	2.070	798,000	2.0340	-0.97%
2012-08-27	0	2.060	2.050	2.070	2.020	2.130	1,046,000	2,145,690	2.0513	2.060	2.050	2.070	2.020	2.130	1,046,000	2.0513	0.49%
2012-08-24	0	2.050	2.040	2.050	2.040	2.070	399,000	817,250	2.0482	2.050	2.040	2.050	2.040	2.070	399,000	2.0482	-1.44%
2012-08-23	0	2.080	2.040	2.080	2.030	2.080	1,500,000	3,086,230	2.0575	2.080	2.040	2.080	2.030	2.080	1,500,000	2.0575	1.96%
2012-08-22	0	2.040	2.030	2.050	2.040	2.110	929,000	1,914,090	2.0604	2.040	2.030	2.050	2.040	2.110	929,000	2.0604	-0.97%
2012-08-21	0	2.060	2.030	2.060	2.030	2.060	765,000	1,562,610	2.0426	2.060	2.030	2.060	2.030	2.060	765,000	2.0426	0.98%
2012-08-20	0	2.040	2.040	2.050	1.990	2.100	1,551,000	3,170,990	2.0445	2.040	2.040	2.050	1.990	2.100	1,551,000	2.0445	2.00%
2012-08-17	0	2.000	1.990	2.000	1.980	2.070	862,000	1,718,030	1.9931	2.000	1.990	2.000	1.980	2.070	862,000	1.9931	0.50%
2012-08-16	0	1.990	1.980	2.000	1.970	1.990	849,000	1,684,860	1.9845	1.990	1.980	2.000	1.970	1.990	849,000	1.9845	0.00%
2012-08-15	0	1.990	1.980	1.990	1.970	2.000	764,000	1,513,410	1.9809	1.990	1.980	1.990	1.970	2.000	764,000	1.9809	-0.50%
2012-08-14	0	2.000	1.990	2.000	1.970	2.000	807,000	1,604,310	1.9880	2.000	1.990	2.000	1.970	2.000	807,000	1.9880	0.00%
2012-08-13	0	2.000	1.990	2.000	1.980	2.010	784,000	1,560,990	1.9911	2.000	1.990	2.000	1.980	2.010	784,000	1.9911	0.00%
2012-08-10	0	2.000	1.990	2.000	1.980	2.090	1,046,000	2,105,140	2.0126	2.000	1.990	2.000	1.980	2.090	1,046,000	2.0126	0.00%
2012-08-09	0	2.000	1.990	2.000	1.980	2.010	810,000	1,615,990	1.9950	2.000	1.990	2.000	1.980	2.010	810,000	1.9950	0.00%
2012-08-08	0	2.000	1.990	2.000	1.990	2.040	752,000	1,504,350	2.0005	2.000	1.990	2.000	1.990	2.040	752,000	2.0005	-0.50%
2012-08-07	0	2.010	2.000	2.020	1.990	2.100	944,000	1,904,730	2.0177	2.010	2.000	2.020	1.990	2.100	944,000	2.0177	0.50%
2012-08-06	0	2.000	1.990	2.000	1.980	2.030	1,347,000	2,687,220	1.9950	2.000	1.990	2.000	1.980	2.030	1,347,000	1.9950	0.00%
2012-08-03	0	2.000	1.980	2.000	1.970	2.010	1,350,000	2,685,920	1.9896	2.000	1.980	2.000	1.970	2.010	1,350,000	1.9896	0.00%
2012-08-02	0	2.000	1.990	2.000	1.970	2.000	887,000	1,764,780	1.9896	2.000	1.990	2.000	1.970	2.000	887,000	1.9896	0.00%
2012-08-01	0	2.000	2.010	2.020	1.980	2.000	1,046,000	2,082,290	1.9907	2.000	2.010	2.020	1.980	2.000	1,046,000	1.9907	0.00%
2012-07-31	0	2.000	1.990	2.000	1.990	2.030	1,045,000	2,086,700	1.9968	2.000	1.990	2.000	1.990	2.030	1,045,000	1.9968	-1.48%
2012-07-30	0	2.030	2.000	2.030	1.980	2.040	1,544,000	3,081,070	1.9955	2.030	2.000	2.030	1.980	2.040	1,544,000	1.9955	0.50%
2012-07-27	0	2.020	2.000	2.020	1.980	2.090	1,474,000	2,959,020	2.0075	2.020	2.000	2.020	1.980	2.090	1,474,000	2.0075	0.50%
2012-07-26	0	2.010	1.990	2.010	1.980	2.040	695,000	1,381,440	1.9877	2.010	1.990	2.010	1.980	2.040	695,000	1.9877	0.50%
2012-07-25	0	2.000	1.990	2.000	1.970	2.000	348,000	688,260	1.9778	2.000	1.990	2.000	1.970	2.000	348,000	1.9778	0.00%
2012-07-24	0	2.000	1.990	2.000	1.970	2.000	383,000	759,220	1.9823	2.000	1.990	2.000	1.970	2.000	383,000	1.9823	0.50%
2012-07-23	0	1.990	1.970	2.000	1.960	1.990	520,000	1,028,280	1.9775	1.990	1.970	2.000	1.960	1.990	520,000	1.9775	-1.00%
2012-07-20	0	2.010	1.990	2.010	1.990	2.010	1,365,000	2,724,090	1.9957	2.010	1.990	2.010	1.990	2.010	1,365,000	1.9957	0.00%
2012-07-19	0	2.010	1.990	2.010	1.990	2.020	679,000	1,359,080	2.0016	2.010	1.990	2.010	1.990	2.020	679,000	2.0016	-0.50%
2012-07-18	0	2.020	1.990	2.020	1.990	2.070	1,079,000	2,183,360	2.0235	2.020	1.990	2.020	1.990	2.070	1,079,000	2.0235	-3.35%
2012-07-17	0	2.090	2.050	2.090	2.020	2.090	1,879,000	3,838,960	2.0431	2.090	2.050	2.090	2.020	2.090	1,879,000	2.0431	2.45%
2012-07-16	0	2.040	2.030	2.050	2.010	2.050	466,000	944,950	2.0278	2.040	2.030	2.050	2.010	2.050	466,000	2.0278	0.00%
2012-07-13	0	2.040	2.030	2.040	2.000	2.060	1,046,000	2,114,900	2.0219	2.040	2.030	2.040	2.000	2.060	1,046,000	2.0219	-0.49%
2012-07-12	0	2.050	2.040	2.060	2.010	2.060	1,048,000	2,122,440	2.0252	2.050	2.040	2.060	2.010	2.060	1,048,000	2.0252	-1.44%
2012-07-11	0	2.080	2.070	2.080	2.000	2.090	1,057,000	2,141,470	2.0260	2.080	2.070	2.080	2.000	2.090	1,057,000	2.0260	1.46%
2012-07-10	0	2.050	2.030	2.050	2.020	2.090	1,629,000	3,322,230	2.0394	2.050	2.030	2.050	2.020	2.090	1,629,000	2.0394	1.99%
2012-07-09	0	2.010	1.990	2.010	1.990	2.020	263,000	526,050	2.0002	2.010	1.990	2.010	1.990	2.020	263,000	2.0002	-0.99%
2012-07-06	0	2.030	2.010	2.030	1.990	2.040	1,480,000	2,978,990	2.0128	2.030	2.010	2.030	1.990	2.040	1,480,000	2.0128	1.50%
2012-07-05	0	2.000	1.990	2.000	1.990	2.020	380,000	761,320	2.0035	2.000	1.990	2.000	1.990	2.020	380,000	2.0035	0.00%
2012-07-04	0	2.000	1.980	2.000	1.990	2.100	391,000	784,914	2.0075	2.000	1.980	2.000	1.990	2.100	391,000	2.0075	0.00%
2012-07-03	0	2.000	1.990	2.000	1.990	2.040	733,000	1,466,950	2.0013	2.000	1.990	2.000	1.990	2.040	733,000	2.0013	-1.96%
2012-06-29	0	2.040	2.020	2.040	1.990	2.040	1,278,042	2,570,184	2.0110	2.040	2.020	2.040	1.990	2.040	1,278,042	2.0110	2.00%
2012-06-28	0	2.000	1.990	2.000	1.990	2.090	856,000	1,711,620	1.9996	2.000	1.990	2.000	1.990	2.090	856,000	1.9996	-0.50%
2012-06-27	0	2.010	1.990	2.000	1.940	2.030	1,524,000	3,002,170	1.9699	2.010	1.990	2.000	1.940	2.030	1,524,000	1.9699	3.61%
2012-06-26	0	1.940	1.930	1.940	1.930	1.950	951,000	1,837,930	1.9326	1.940	1.930	1.940	1.930	1.950	951,000	1.9326	-1.52%
2012-06-25	0	1.970	1.960	1.970	1.930	2.010	1,437,000	2,812,290	1.9571	1.970	1.960	1.970	1.930	2.010	1,437,000	1.9571	1.03%
2012-06-22	0	1.950	1.940	1.950	1.930	1.950	825,000	1,604,090	1.9444	1.950	1.940	1.950	1.930	1.950	825,000	1.9444	0.00%
2012-06-21	0	1.950	1.940	1.950	1.940	2.050	1,038,000	2,046,140	1.9712	1.950	1.940	1.950	1.940	2.050	1,038,000	1.9712	-4.41%
2012-06-20	0	2.040	2.020	2.040	2.020	2.050	588,000	1,195,860	2.0338	2.040	2.020	2.040	2.020	2.050	588,000	2.0338	-1.92%
2012-06-19	0	2.080	2.050	2.080	2.030	2.090	525,000	1,081,720	2.0604	2.080	2.050	2.080	2.030	2.090	525,000	2.0604	-0.48%
2012-06-18	0	2.090	2.040	2.090	2.050	2.130	1,504,000	3,129,660	2.0809	2.090	2.040	2.090	2.050	2.130	1,504,000	2.0809	0.48%
2012-06-15	0	2.080	2.050	2.080	2.000	2.110	1,701,000	3,479,660	2.0457	2.080	2.050	2.080	2.000	2.110	1,701,000	2.0457	2.46%
2012-06-14	0	2.030	2.010	2.030	2.020	2.090	593,000	1,205,050	2.0321	2.030	2.010	2.030	2.020	2.090	593,000	2.0321	-3.33%
2012-06-13	0	2.100	2.060	2.090	2.020	2.100	1,338,000	2,759,880	2.0627	2.100	2.060	2.090	2.020	2.100	1,338,000	2.0627	0.96%
2012-06-12	0	2.080	2.080	2.090	2.060	2.170	1,211,000	2,550,230	2.1059	2.080	2.080	2.090	2.060	2.170	1,211,000	2.1059	-5.45%
2012-06-11	0	2.200	2.170	2.200	2.130	2.230	2,738,000	5,969,930	2.1804	2.200	2.170	2.200	2.130	2.230	2,738,000	2.1804	3.77%
2012-06-08	0	2.120	2.100	2.150	1.990	2.150	2,079,000	4,210,290	2.0252	2.120	2.100	2.150	1.990	2.150	2,079,000	2.0252	4.95%
2012-06-07	0	2.020	1.970	2.020	1.970	2.090	1,449,000	2,933,110	2.0242	2.020	1.970	2.020	1.970	2.090	1,449,000	2.0242	-0.98%
2012-06-06	0	2.040	2.040	2.050	1.980	2.070	2,174,000	4,408,450	2.0278	2.040	2.040	2.050	1.980	2.070	2,174,000	2.0278	2.51%
2012-06-05	0	1.990	1.990	2.000	1.970	2.010	849,000	1,687,850	1.9880	1.990	1.990	2.000	1.970	2.010	849,000	1.9880	0.00%
2012-06-04	0	1.990	1.960	2.000	1.960	2.000	110,000	218,690	1.9881	1.990	1.960	2.000	1.960	2.000	110,000	1.9881	-1.97%
2012-06-01	0	2.030	2.000	2.030	2.000	2.060	858,000	1,737,100	2.0246	2.030	2.000	2.030	2.000	2.060	858,000	2.0246	-2.87%
2012-05-31	0	2.090	2.080	2.090	2.030	2.100	1,270,000	2,608,540	2.0540	2.090	2.080	2.090	2.030	2.100	1,270,000	2.0540	0.97%
2012-05-30	0	2.070	2.070	2.080	2.020	2.080	1,749,000	3,581,880	2.0480	2.070	2.070	2.080	2.020	2.080	1,749,000	2.0480	0.98%
2012-05-29	0	2.050	2.040	2.050	2.010	2.100	1,485,000	3,026,380	2.0380	2.050	2.040	2.050	2.010	2.100	1,485,000	2.0380	-2.38%
2012-05-28	0	2.100	2.070	2.100	2.010	2.100	2,319,000	4,780,140	2.0613	2.100	2.070	2.100	2.010	2.100	2,319,000	2.0613	2.44%
2012-05-25	0	2.050	2.060	2.090	2.000	2.070	2,079,000	4,239,010	2.0390	2.050	2.060	2.090	2.000	2.070	2,079,000	2.0390	-0.49%
2012-05-24	0	2.060	2.050	2.080	1.950	2.100	593,000	1,189,580	2.0060	2.060	2.050	2.080	1.950	2.100	593,000	2.0060	3.52%
2012-05-23	0	1.990	1.940	2.000	1.940	2.000	1,040,000	2,040,370	1.9619	1.990	1.940	2.000	1.940	2.000	1,040,000	1.9619	0.00%
2012-05-22	0	2.040	2.000	2.040	1.990	2.090	261,000	526,000	2.0153	1.990	1.951	1.990	1.941	2.039	267,558	1.9659	2.51%
2012-05-21	0	1.990	1.930	2.000	1.960	1.990	131,000	259,830	1.9834	1.941	1.883	1.951	1.912	1.941	134,291	1.9348	1.02%
2012-05-18	0	1.970	1.920	1.970	1.930	2.000	231,000	460,980	1.9956	1.922	1.873	1.922	1.883	1.951	236,804	1.9467	-1.50%
2012-05-17	0	2.000	1.990	2.000	2.000	2.030	73,000	147,240	2.0170	1.951	1.941	1.951	1.951	1.980	74,834	1.9676	-1.96%
2012-05-16	0	2.040	2.010	2.040	2.000	2.120	979,000	1,973,160	2.0155	1.990	1.961	1.990	1.951	2.068	1,003,598	1.9661	-2.39%
2012-05-15	0	2.090	2.020	2.080	2.000	2.090	1,007,000	2,038,500	2.0243	2.039	1.970	2.029	1.951	2.039	1,032,302	1.9747	0.48%
2012-05-14	0	2.080	2.050	2.080	2.050	2.170	1,208,000	2,507,450	2.0757	2.029	2.000	2.029	2.000	2.117	1,238,352	2.0248	-1.89%
2012-05-11	0	2.120	2.080	2.120	2.090	2.170	738,000	1,558,150	2.1113	2.068	2.029	2.068	2.039	2.117	756,543	2.0596	-1.85%
2012-05-10	0	2.160	2.120	2.150	2.100	2.170	1,257,000	2,690,920	2.1407	2.107	2.068	2.097	2.049	2.117	1,288,583	2.0883	0.47%
2012-05-09	0	2.150	2.100	2.160	2.100	2.180	717,000	1,532,860	2.1379	2.097	2.049	2.107	2.049	2.127	735,015	2.0855	-0.92%
2012-05-08	0	2.170	2.160	2.170	2.160	2.210	431,000	940,090	2.1812	2.117	2.107	2.117	2.107	2.156	441,829	2.1277	-0.46%
2012-05-07	0	2.180	2.150	2.180	2.150	2.280	794,000	1,748,930	2.2027	2.127	2.097	2.127	2.097	2.224	813,950	2.1487	-4.80%
2012-05-04	0	2.290	2.290	2.300	2.270	2.330	474,040	1,085,493	2.2899	2.234	2.234	2.244	2.214	2.273	485,951	2.2338	-2.14%
2012-05-03	0	2.340	2.330	2.350	2.240	2.350	2,647,000	6,051,070	2.2860	2.283	2.273	2.292	2.185	2.292	2,713,508	2.2300	1.74%
2012-05-02	0	2.300	2.260	2.300	2.250	2.340	1,421,000	3,231,920	2.2744	2.244	2.205	2.244	2.195	2.283	1,456,704	2.2187	-0.86%
2012-04-30	0	2.320	2.300	2.320	2.250	2.350	1,736,000	4,022,320	2.3170	2.263	2.244	2.263	2.195	2.292	1,779,618	2.2602	1.75%
2012-04-27	0	2.280	2.260	2.270	2.210	2.350	3,867,000	8,789,730	2.2730	2.224	2.205	2.214	2.156	2.292	3,964,161	2.2173	1.33%
2012-04-26	0	2.250	2.220	2.250	2.130	2.260	4,091,000	8,988,960	2.1973	2.195	2.166	2.195	2.078	2.205	4,193,789	2.1434	4.65%
2012-04-25	0	2.150	2.110	2.150	2.120	2.210	2,029,000	4,339,140	2.1386	2.097	2.058	2.097	2.068	2.156	2,079,980	2.0861	-0.46%
2012-04-24	0	2.160	2.130	2.160	2.130	2.200	600,000	1,295,320	2.1589	2.107	2.078	2.107	2.078	2.146	615,075	2.1060	-1.37%
2012-04-23	0	2.190	2.180	2.200	2.170	2.260	883,000	1,935,520	2.1920	2.136	2.127	2.146	2.117	2.205	905,186	2.1383	-2.23%
2012-04-20	0	2.240	2.240	2.250	2.100	2.250	3,365,000	7,370,290	2.1903	2.185	2.185	2.195	2.049	2.195	3,449,548	2.1366	4.19%
2012-04-19	0	2.150	2.130	2.160	2.090	2.160	1,282,000	2,734,430	2.1329	2.097	2.078	2.107	2.039	2.107	1,314,211	2.0807	0.94%
2012-04-18	0	2.130	2.110	2.130	2.100	2.210	1,484,000	3,186,725	2.1474	2.078	2.058	2.078	2.049	2.156	1,521,286	2.0948	1.43%
2012-04-17	0	2.100	2.080	2.100	2.050	2.280	903,000	1,901,115	2.1053	2.049	2.029	2.049	2.000	2.224	925,688	2.0537	0.48%
2012-04-16	0	2.090	2.060	2.090	2.050	2.110	705,000	1,458,840	2.0693	2.039	2.010	2.039	2.000	2.058	722,714	2.0186	-1.88%
2012-04-13	0	2.130	2.110	2.130	2.110	2.190	1,283,000	2,741,440	2.1367	2.078	2.058	2.078	2.058	2.136	1,315,236	2.0844	1.91%
2012-04-12	0	2.090	2.080	2.090	2.040	2.110	1,246,000	2,587,835	2.0769	2.039	2.029	2.039	1.990	2.058	1,277,307	2.0260	1.46%
2012-04-11	0	2.060	2.040	2.070	2.020	2.070	778,000	1,591,830	2.0461	2.010	1.990	2.019	1.970	2.019	797,548	1.9959	-0.48%
2012-04-10	0	2.070	2.050	2.070	2.030	2.100	409,000	837,235	2.0470	2.019	2.000	2.019	1.980	2.049	419,276	1.9969	-0.96%
2012-04-05	0	2.090	2.090	2.100	2.050	2.190	543,000	1,140,675	2.1007	2.039	2.039	2.049	2.000	2.136	556,643	2.0492	-2.79%
2012-04-03	0	2.150	2.130	2.160	2.050	2.160	1,656,000	3,505,515	2.1169	2.097	2.078	2.107	2.000	2.107	1,697,608	2.0650	3.37%
2012-04-02	0	2.080	2.070	2.080	2.010	2.150	873,000	1,810,555	2.0739	2.029	2.019	2.029	1.961	2.097	894,935	2.0231	-2.80%
2012-03-30	0	2.140	2.130	2.150	2.050	2.170	2,233,000	4,681,850	2.0967	2.088	2.078	2.097	2.000	2.117	2,289,106	2.0453	3.38%
2012-03-29	0	2.070	2.060	2.080	2.040	2.180	1,009,419	2,089,480	2.0700	2.019	2.010	2.029	1.990	2.127	1,034,781	2.0192	-5.05%
2012-03-28	0	2.180	2.180	2.190	2.140	2.230	1,612,000	3,493,210	2.1670	2.127	2.127	2.136	2.088	2.175	1,652,503	2.1139	-1.36%
2012-03-27	0	2.210	2.200	2.220	2.160	2.270	1,981,000	4,382,550	2.2123	2.156	2.146	2.166	2.107	2.214	2,030,774	2.1581	2.79%
2012-03-26	0	2.150	2.150	2.160	2.020	2.150	959,000	1,976,460	2.0610	2.097	2.097	2.107	1.970	2.097	983,095	2.0104	2.87%
2012-03-23	0	2.090	2.050	2.100	1.940	2.190	1,684,000	3,433,530	2.0389	2.039	2.000	2.049	1.892	2.136	1,726,312	1.9889	-1.88%
2012-03-22	0	2.130	2.100	2.130	2.070	2.280	1,701,000	3,682,130	2.1647	2.078	2.049	2.078	2.019	2.224	1,743,739	2.1116	-4.05%
2012-03-21	0	2.220	2.200	2.230	2.190	2.440	2,956,000	6,716,330	2.2721	2.166	2.146	2.175	2.136	2.380	3,030,271	2.2164	-5.93%
2012-03-20	0	2.360	2.360	2.370	2.340	2.430	1,523,000	3,603,190	2.3659	2.302	2.302	2.312	2.283	2.370	1,561,266	2.3079	-2.07%
2012-03-19	0	2.410	2.380	2.420	2.350	2.510	2,856,000	7,004,808	2.4527	2.351	2.322	2.361	2.292	2.448	2,927,759	2.3925	-3.60%
2012-03-16	0	2.500	2.500	2.510	2.230	2.560	8,716,000	21,284,250	2.4420	2.439	2.439	2.448	2.175	2.497	8,934,995	2.3821	4.17%
2012-03-15	0	2.400	2.390	2.400	2.360	2.400	2,730,000	6,491,030	2.3777	2.341	2.331	2.341	2.302	2.341	2,798,593	2.3194	0.84%
2012-03-14	0	2.380	2.360	2.380	2.350	2.430	2,019,000	4,834,775	2.3946	2.322	2.302	2.322	2.292	2.370	2,069,729	2.3359	-0.42%
2012-03-13	0	2.390	2.380	2.400	2.370	2.440	2,211,000	5,291,975	2.3935	2.331	2.322	2.341	2.312	2.380	2,266,553	2.3348	0.42%
2012-03-12	0	2.380	2.370	2.380	2.370	2.460	4,968,136	11,960,886	2.4075	2.322	2.312	2.322	2.312	2.400	5,092,964	2.3485	-3.25%
2012-03-09	0	2.460	2.440	2.450	2.430	2.500	3,572,000	8,783,180	2.4589	2.400	2.380	2.390	2.370	2.439	3,661,749	2.3986	0.00%
2012-03-08	0	2.460	2.450	2.460	2.450	2.510	1,767,000	4,385,720	2.4820	2.400	2.390	2.400	2.390	2.448	1,811,397	2.4212	-0.81%
2012-03-07	0	2.480	2.460	2.480	2.380	2.510	2,887,088	7,091,631	2.4563	2.419	2.400	2.419	2.322	2.448	2,959,628	2.3961	-1.59%
2012-03-06	0	2.520	2.500	2.520	2.480	2.630	2,755,000	6,990,880	2.5375	2.458	2.439	2.458	2.419	2.566	2,824,221	2.4753	-1.95%
2012-03-05	0	2.570	2.560	2.570	2.520	2.660	3,538,000	9,166,394	2.5908	2.507	2.497	2.507	2.458	2.595	3,626,894	2.5273	-1.15%
2012-03-02	0	2.600	2.590	2.600	2.540	2.660	2,202,000	5,726,194	2.6005	2.536	2.527	2.536	2.478	2.595	2,257,327	2.5367	-1.14%
2012-03-01	0	2.630	2.600	2.640	2.580	2.750	4,013,000	10,715,032	2.6701	2.566	2.536	2.575	2.517	2.683	4,113,829	2.6046	-2.95%
2012-02-29	0	2.710	2.690	2.700	2.690	2.890	3,924,000	10,863,487	2.7685	2.644	2.624	2.634	2.624	2.819	4,022,593	2.7006	-4.58%
2012-02-28	0	2.840	2.800	2.840	2.750	3.040	6,241,000	17,989,030	2.8824	2.770	2.731	2.770	2.683	2.965	6,397,809	2.8117	-3.73%
2012-02-27	0	2.950	2.890	2.990	2.860	3.120	10,536,000	31,785,500	3.0168	2.878	2.819	2.917	2.790	3.044	10,800,724	2.9429	-3.28%
2012-02-24	0	3.050	3.060	3.070	2.950	3.060	8,534,000	25,811,333	3.0245	2.975	2.985	2.995	2.878	2.985	8,748,422	2.9504	3.04%
2012-02-23	0	2.960	2.970	2.980	2.850	2.980	9,097,000	26,462,030	2.9089	2.887	2.897	2.907	2.780	2.907	9,325,568	2.8376	1.72%
2012-02-22	0	2.910	2.900	2.920	2.800	2.910	6,609,565	18,834,470	2.8496	2.839	2.829	2.848	2.731	2.839	6,775,634	2.7797	2.11%
2012-02-21	0	2.850	2.840	2.850	2.770	2.880	5,898,000	16,664,060	2.8254	2.780	2.770	2.780	2.702	2.809	6,046,191	2.7561	2.89%
2012-02-20	0	2.770	2.760	2.780	2.620	2.780	5,704,000	15,504,160	2.7181	2.702	2.692	2.712	2.556	2.712	5,847,317	2.6515	4.53%
2012-02-17	0	2.650	2.680	2.700	2.580	2.690	6,711,000	17,659,210	2.6314	2.585	2.614	2.634	2.517	2.624	6,879,618	2.5669	1.15%
2012-02-16	0	2.620	2.620	2.640	2.570	2.670	4,215,000	11,020,470	2.6146	2.556	2.556	2.575	2.507	2.605	4,320,905	2.5505	-0.76%
2012-02-15	0	2.640	2.600	2.640	2.520	2.680	5,437,000	14,075,490	2.5888	2.575	2.536	2.575	2.458	2.614	5,573,608	2.5254	2.72%
2012-02-14	0	2.570	2.570	2.580	2.490	2.600	4,006,000	10,217,340	2.5505	2.507	2.507	2.517	2.429	2.536	4,106,653	2.4880	0.78%
2012-02-13	0	2.550	2.550	2.580	2.500	2.590	4,462,000	11,368,520	2.5479	2.487	2.487	2.517	2.439	2.527	4,574,111	2.4854	0.39%
2012-02-10	0	2.540	2.540	2.550	2.530	2.590	4,245,000	10,878,600	2.5627	2.478	2.478	2.487	2.468	2.527	4,351,658	2.4999	-1.93%
2012-02-09	0	2.590	2.590	2.600	2.500	2.630	4,564,000	11,744,320	2.5733	2.527	2.527	2.536	2.439	2.566	4,678,673	2.5102	3.19%
2012-02-08	0	2.510	2.530	2.540	2.430	2.590	5,436,000	13,679,380	2.5164	2.448	2.468	2.478	2.370	2.527	5,572,583	2.4548	0.80%
2012-02-07	0	2.490	2.470	2.490	2.450	2.510	2,700,000	6,676,360	2.4727	2.429	2.409	2.429	2.390	2.448	2,767,839	2.4121	0.00%
2012-02-06	0	2.490	2.480	2.500	2.470	2.580	2,887,000	7,204,090	2.4954	2.429	2.419	2.439	2.409	2.517	2,959,538	2.4342	0.00%
2012-02-03	0	2.490	2.480	2.500	2.470	2.590	2,968,000	7,435,990	2.5054	2.429	2.419	2.439	2.409	2.527	3,042,573	2.4440	0.40%
2012-02-02	0	2.480	2.480	2.490	2.460	2.530	2,509,000	6,229,310	2.4828	2.419	2.419	2.429	2.400	2.468	2,572,040	2.4219	-0.40%
2012-02-01	0	2.490	2.480	2.490	2.450	2.570	3,448,000	8,612,550	2.4978	2.429	2.419	2.429	2.390	2.507	3,534,633	2.4366	1.22%
2012-01-31	0	2.460	2.460	2.490	2.430	2.550	3,809,000	9,474,530	2.4874	2.400	2.400	2.429	2.370	2.487	3,904,704	2.4264	-1.99%
2012-01-30	0	2.510	2.500	2.530	2.500	2.600	3,801,000	9,693,820	2.5503	2.448	2.439	2.468	2.439	2.536	3,896,503	2.4878	-1.95%
2012-01-27	0	2.560	2.540	2.590	2.500	2.600	4,485,000	11,404,380	2.5428	2.497	2.478	2.527	2.439	2.536	4,597,688	2.4805	-0.39%
2012-01-26	0	2.570	2.560	2.600	2.500	2.600	4,788,000	12,189,390	2.5458	2.507	2.497	2.536	2.439	2.536	4,908,302	2.4834	-0.39%
2012-01-20	0	2.580	2.550	2.580	2.480	2.600	5,976,000	15,143,170	2.5340	2.517	2.487	2.517	2.419	2.536	6,126,151	2.4719	2.38%
2012-01-19	0	2.520	2.510	2.520	2.430	2.570	4,614,656	11,545,724	2.5020	2.458	2.448	2.458	2.370	2.507	4,730,602	2.4406	2.02%
2012-01-18	0	2.470	2.450	2.460	2.340	2.480	4,543,000	10,966,140	2.4139	2.409	2.390	2.400	2.283	2.419	4,657,146	2.3547	0.82%
2012-01-17	0	2.450	2.440	2.460	2.380	2.450	3,820,000	9,247,780	2.4209	2.390	2.380	2.400	2.322	2.390	3,915,980	2.3615	2.94%
2012-01-16	0	2.380	2.350	2.390	2.300	2.390	2,354,000	5,547,300	2.3565	2.322	2.292	2.331	2.244	2.331	2,413,146	2.2988	-1.24%
2012-01-13	0	2.410	2.410	2.470	2.350	2.470	3,656,000	8,787,880	2.4037	2.351	2.351	2.409	2.292	2.409	3,747,859	2.3448	0.42%
2012-01-12	0	2.400	2.370	2.450	2.330	2.450	3,212,000	7,667,356	2.3871	2.341	2.312	2.390	2.273	2.390	3,292,704	2.3286	3.00%
2012-01-11	0	2.330	2.340	2.350	2.280	2.430	4,566,000	10,763,020	2.3572	2.273	2.283	2.292	2.224	2.370	4,680,724	2.2994	-2.10%
2012-01-10	0	2.380	2.350	2.370	2.340	2.440	3,220,000	7,685,560	2.3868	2.322	2.292	2.312	2.283	2.380	3,300,905	2.3283	-0.42%
2012-01-09	0	2.390	2.320	2.390	2.300	2.420	4,281,000	10,105,290	2.3605	2.331	2.263	2.331	2.244	2.361	4,388,563	2.3026	1.27%
2012-01-06	0	2.360	2.300	2.410	2.260	2.370	2,713,000	6,282,460	2.3157	2.302	2.244	2.351	2.205	2.312	2,781,166	2.2589	2.61%
2012-01-05	0	2.300	2.270	2.300	2.270	2.380	2,462,000	5,709,610	2.3191	2.244	2.214	2.244	2.214	2.322	2,523,859	2.2623	-0.86%
2012-01-04	0	2.320	2.290	2.320	2.300	2.370	2,897,000	6,730,700	2.3233	2.263	2.234	2.263	2.244	2.312	2,969,789	2.2664	-0.85%
2012-01-03	0	2.340	2.330	2.340	2.310	2.420	2,222,000	5,243,780	2.3599	2.283	2.273	2.283	2.253	2.361	2,277,829	2.3021	0.00%
2011-12-30	0	2.340	2.330	2.340	2.250	2.440	2,557,000	5,999,680	2.3464	2.283	2.273	2.283	2.195	2.380	2,621,246	2.2889	1.30%
2011-12-29	0	2.310	2.270	2.390	2.210	2.340	2,647,000	6,024,770	2.2761	2.253	2.214	2.331	2.156	2.283	2,713,508	2.2203	0.00%
2011-12-28	0	2.310	2.310	2.340	2.270	2.380	1,890,000	4,418,160	2.3377	2.253	2.253	2.283	2.214	2.322	1,937,487	2.2804	-2.53%
2011-12-23	0	2.370	2.370	2.380	2.270	2.380	3,108,000	7,257,520	2.3351	2.312	2.312	2.322	2.214	2.322	3,186,090	2.2779	4.87%
2011-12-22	0	2.260	2.290	2.300	2.200	2.290	2,683,000	6,020,870	2.2441	2.205	2.234	2.244	2.146	2.234	2,750,412	2.1891	0.44%
2011-12-21	0	2.250	2.230	2.260	2.160	2.310	2,586,000	5,772,430	2.2322	2.195	2.175	2.205	2.107	2.253	2,650,975	2.1775	3.69%
2011-12-20	0	2.170	2.140	2.170	2.130	2.250	2,489,000	5,407,600	2.1726	2.117	2.088	2.117	2.078	2.195	2,551,538	2.1193	-0.46%
2011-12-19	0	2.180	2.170	2.200	2.070	2.220	2,700,000	5,796,430	2.1468	2.127	2.117	2.146	2.019	2.166	2,767,839	2.0942	-0.91%
2011-12-16	0	2.200	2.150	2.200	2.120	2.390	4,057,000	9,018,820	2.2230	2.146	2.097	2.146	2.068	2.331	4,158,935	2.1685	1.38%
2011-12-15	0	2.170	2.150	2.170	2.110	2.260	2,911,000	6,366,280	2.1870	2.117	2.097	2.117	2.058	2.205	2,984,141	2.1334	0.00%
2011-12-14	0	2.170	2.110	2.170	2.060	2.220	2,843,000	6,083,120	2.1397	2.117	2.058	2.117	2.010	2.166	2,914,432	2.0872	0.93%
2011-12-13	0	2.150	2.100	2.150	2.100	2.200	2,286,000	4,911,130	2.1484	2.097	2.049	2.097	2.049	2.146	2,343,437	2.0957	-2.27%
2011-12-12	0	2.200	2.180	2.200	2.170	2.330	2,478,000	5,482,500	2.2125	2.146	2.127	2.146	2.117	2.273	2,540,261	2.1582	-3.93%
2011-12-09	0	2.290	2.260	2.290	2.190	2.380	3,428,000	7,788,750	2.2721	2.234	2.205	2.234	2.136	2.322	3,514,131	2.2164	-0.43%
2011-12-08	0	2.300	2.290	2.300	2.170	2.380	1,678,000	3,858,770	2.2996	2.244	2.234	2.244	2.117	2.322	1,720,161	2.2433	-2.13%
2011-12-07	0	2.350	2.340	2.350	2.270	2.390	2,473,000	5,730,980	2.3174	2.292	2.283	2.292	2.214	2.331	2,535,136	2.2606	3.07%
2011-12-06	0	2.280	2.270	2.290	2.200	2.360	1,140,000	2,602,360	2.2828	2.224	2.214	2.234	2.146	2.302	1,168,643	2.2268	-2.15%
2011-12-05	0	2.330	2.320	2.370	2.140	2.350	2,370,000	5,327,700	2.2480	2.273	2.263	2.312	2.088	2.292	2,429,548	2.1929	8.37%
2011-12-02	0	2.150	2.150	2.160	1.960	2.170	3,716,000	7,585,800	2.0414	2.097	2.097	2.107	1.912	2.117	3,809,367	1.9914	6.44%
2011-12-01	0	2.020	2.010	2.040	1.880	2.100	4,616,703	9,158,203	1.9837	1.970	1.961	1.990	1.834	2.049	4,732,701	1.9351	18.13%
2011-11-30	0	1.710	1.710	1.730	1.670	2.090	10,337,000	18,891,050	1.8275	1.668	1.668	1.688	1.629	2.039	10,596,724	1.7827	-18.18%
2011-11-29	0	2.090	2.060	2.090	2.030	2.090	1,288,000	2,645,720	2.0541	2.039	2.010	2.039	1.980	2.039	1,320,362	2.0038	0.48%
2011-11-28	0	2.080	2.070	2.080	2.040	2.100	1,953,000	4,036,990	2.0671	2.029	2.019	2.029	1.990	2.049	2,002,070	2.0164	0.97%
2011-11-25	0	2.060	2.050	2.060	2.030	2.110	2,596,000	5,355,730	2.0631	2.010	2.000	2.010	1.980	2.058	2,661,226	2.0125	0.00%
2011-11-24	0	2.060	2.060	2.100	2.020	2.120	2,894,000	5,977,400	2.0654	2.010	2.010	2.049	1.970	2.068	2,966,714	2.0148	0.00%
2011-11-23	0	2.060	2.040	2.060	2.020	2.070	993,000	2,011,970	2.0262	2.010	1.990	2.010	1.970	2.019	1,017,950	1.9765	0.00%
2011-11-22	0	2.060	2.030	2.060	2.020	2.090	982,000	2,010,610	2.0475	2.010	1.980	2.010	1.970	2.039	1,006,673	1.9973	-1.44%
2011-11-21	0	2.090	2.070	2.090	2.040	2.120	1,413,000	2,937,180	2.0787	2.039	2.019	2.039	1.990	2.068	1,448,503	2.0277	-1.42%
2011-11-18	0	2.120	2.090	2.120	2.090	2.180	2,440,000	5,180,030	2.1230	2.068	2.039	2.068	2.039	2.127	2,501,307	2.0709	0.00%
2011-11-17	0	2.120	2.110	2.120	2.100	2.130	988,000	2,089,730	2.1151	2.068	2.058	2.068	2.049	2.078	1,012,824	2.0633	0.00%
2011-11-16	0	2.120	2.120	2.130	2.110	2.160	1,504,000	3,205,080	2.1310	2.068	2.068	2.078	2.058	2.107	1,541,789	2.0788	-1.40%
2011-11-15	0	2.150	2.130	2.150	2.110	2.150	1,566,000	3,331,400	2.1273	2.097	2.078	2.097	2.058	2.097	1,605,347	2.0752	0.47%
2011-11-14	0	2.140	2.130	2.140	2.120	2.190	793,000	1,695,220	2.1377	2.088	2.078	2.088	2.068	2.136	812,925	2.0853	0.47%
2011-11-11	0	2.130	2.130	2.140	2.110	2.160	1,195,000	2,540,070	2.1256	2.078	2.078	2.088	2.058	2.107	1,225,025	2.0735	0.47%
2011-11-10	0	2.120	2.110	2.130	2.100	2.150	870,000	1,856,750	2.1342	2.068	2.058	2.078	2.049	2.097	891,859	2.0819	-1.85%
2011-11-09	0	2.160	2.130	2.150	2.100	2.160	904,000	1,917,200	2.1208	2.107	2.078	2.097	2.049	2.107	926,714	2.0688	1.89%
2011-11-08	0	2.120	2.110	2.130	2.100	2.130	909,000	1,921,290	2.1136	2.068	2.058	2.078	2.049	2.078	931,839	2.0618	-0.93%
2011-11-07	0	2.140	2.110	2.140	2.120	2.160	709,000	1,517,230	2.1400	2.088	2.058	2.088	2.068	2.107	726,814	2.0875	-0.47%
2011-11-04	0	2.150	2.150	2.160	2.140	2.190	1,834,000	3,946,860	2.1521	2.097	2.097	2.107	2.088	2.136	1,880,080	2.0993	0.47%
2011-11-03	0	2.140	2.130	2.150	2.110	2.180	1,626,000	3,490,080	2.1464	2.088	2.078	2.097	2.058	2.127	1,666,854	2.0938	-1.38%
2011-11-02	0	2.170	2.140	2.180	2.130	2.190	1,868,000	4,014,960	2.1493	2.117	2.088	2.127	2.078	2.136	1,914,935	2.0967	-1.36%
2011-11-01	0	2.200	2.200	2.210	2.160	2.200	2,008,000	4,366,610	2.1746	2.146	2.146	2.156	2.107	2.146	2,058,452	2.1213	-0.45%
2011-10-31	0	2.210	2.190	2.210	2.180	2.250	2,271,000	4,998,080	2.2008	2.156	2.136	2.156	2.127	2.195	2,328,060	2.1469	-1.34%
2011-10-28	0	2.240	2.210	2.240	2.160	2.250	5,239,000	11,518,100	2.1985	2.185	2.156	2.185	2.107	2.195	5,370,633	2.1446	1.82%
2011-10-27	0	2.200	2.170	2.180	2.140	2.210	2,246,000	4,914,920	2.1883	2.146	2.117	2.127	2.088	2.156	2,302,432	2.1347	0.00%
2011-10-26	0	2.200	2.170	2.180	2.150	2.220	2,164,000	4,722,610	2.1824	2.146	2.117	2.127	2.097	2.166	2,218,372	2.1289	-0.45%
2011-10-25	0	2.210	2.160	2.210	2.160	2.230	1,536,000	3,350,950	2.1816	2.156	2.107	2.156	2.107	2.175	1,574,593	2.1281	-0.90%
2011-10-24	0	2.230	2.160	2.230	2.150	2.230	2,015,000	4,404,850	2.1860	2.175	2.107	2.175	2.097	2.175	2,065,628	2.1325	1.83%
2011-10-21	0	2.190	2.190	2.200	2.110	2.220	2,091,000	4,478,200	2.1417	2.136	2.136	2.146	2.058	2.166	2,143,538	2.0892	1.86%
2011-10-20	0	2.150	2.110	2.120	2.110	2.200	1,680,000	3,590,240	2.1370	2.097	2.058	2.068	2.058	2.146	1,722,211	2.0847	-0.92%
2011-10-19	0	2.170	2.130	2.180	2.100	2.170	1,593,000	3,405,820	2.1380	2.117	2.078	2.127	2.049	2.117	1,633,025	2.0856	2.36%
2011-10-18	0	2.120	2.100	2.120	2.100	2.230	2,170,000	4,651,750	2.1437	2.068	2.049	2.068	2.049	2.175	2,224,523	2.0911	-2.30%
2011-10-17	0	2.170	2.160	2.170	2.150	2.210	1,320,000	2,867,430	2.1723	2.117	2.107	2.117	2.097	2.156	1,353,166	2.1191	-0.46%
2011-10-14	0	2.180	2.160	2.180	2.160	2.250	1,943,000	4,243,900	2.1842	2.127	2.107	2.127	2.107	2.195	1,991,819	2.1307	-2.24%
2011-10-13	0	2.230	2.220	2.230	2.190	2.330	45,467,000	101,032,166	2.2221	2.175	2.166	2.175	2.136	2.273	46,609,387	2.1676	0.45%
2011-10-12	0	2.220	2.210	2.220	2.190	2.230	1,605,000	3,545,520	2.2090	2.166	2.156	2.166	2.136	2.175	1,645,327	2.1549	0.91%
2011-10-11	0	2.200	2.190	2.200	2.180	2.280	1,698,000	3,741,370	2.2034	2.146	2.136	2.146	2.127	2.224	1,740,663	2.1494	-0.45%
2011-10-10	0	2.210	2.210	2.220	2.200	2.250	1,171,264	2,590,364	2.2116	2.156	2.156	2.166	2.146	2.195	1,200,693	2.1574	0.00%
2011-10-07	0	2.210	2.190	2.210	2.180	2.230	1,760,000	3,877,820	2.2033	2.156	2.136	2.156	2.127	2.175	1,804,221	2.1493	0.91%
2011-10-06	0	2.190	2.180	2.190	2.180	2.230	1,029,000	2,257,050	2.1934	2.136	2.127	2.136	2.127	2.175	1,054,854	2.1397	0.46%
2011-10-04	0	2.180	2.170	2.200	2.180	2.230	1,933,000	4,245,010	2.1961	2.127	2.117	2.146	2.127	2.175	1,981,568	2.1422	-0.91%
2011-10-03	0	2.200	2.190	2.200	2.190	2.250	250,000	555,500	2.2220	2.146	2.136	2.146	2.136	2.195	256,281	2.1675	-2.65%
2011-09-30	0	2.260	2.230	2.260	2.220	2.350	1,463,000	3,302,000	2.2570	2.205	2.175	2.205	2.166	2.292	1,499,759	2.2017	-3.42%
2011-09-28	0	2.340	2.320	2.340	2.300	2.350	1,483,000	3,444,500	2.3227	2.283	2.263	2.283	2.244	2.292	1,520,261	2.2657	0.00%
2011-09-27	0	2.340	2.300	2.350	2.200	2.340	1,223,656	2,787,740	2.2782	2.283	2.244	2.292	2.146	2.283	1,254,401	2.2224	4.46%
2011-09-26	0	2.240	2.200	2.240	2.200	2.400	917,000	2,147,360	2.3417	2.185	2.146	2.185	2.146	2.341	940,040	2.2843	-7.05%
2011-09-23	0	2.410	2.410	2.430	2.370	2.440	1,925,000	4,634,880	2.4077	2.351	2.351	2.370	2.312	2.380	1,973,367	2.3487	-0.41%
2011-09-22	0	2.420	2.410	2.420	2.400	2.480	1,811,000	4,396,160	2.4275	2.361	2.351	2.361	2.341	2.419	1,856,503	2.3680	-3.20%
2011-09-21	0	2.500	2.500	2.530	2.500	2.620	2,523,000	6,421,210	2.5451	2.439	2.439	2.468	2.439	2.556	2,586,392	2.4827	-4.21%
2011-09-20	0	2.610	2.600	2.610	2.600	2.740	2,744,000	7,276,220	2.6517	2.546	2.536	2.546	2.536	2.673	2,812,945	2.5867	-4.04%
2011-09-19	0	2.720	2.710	2.720	2.700	2.800	2,279,000	6,219,250	2.7289	2.653	2.644	2.653	2.634	2.731	2,336,261	2.6621	-1.81%
2011-09-16	0	2.770	2.740	2.770	2.680	2.800	3,838,000	10,559,790	2.7514	2.702	2.673	2.702	2.614	2.731	3,934,432	2.6839	1.47%
2011-09-15	0	2.730	2.720	2.730	2.720	2.850	3,333,001	9,243,872	2.7734	2.663	2.653	2.663	2.653	2.780	3,416,745	2.7055	0.37%
2011-09-14	0	2.720	2.700	2.720	2.650	2.750	2,420,000	6,542,000	2.7033	2.653	2.634	2.653	2.585	2.683	2,480,804	2.6370	0.74%
2011-09-12	0	2.700	2.670	2.710	2.660	2.740	1,917,000	5,173,210	2.6986	2.634	2.605	2.644	2.595	2.673	1,965,166	2.6325	-1.82%
2011-09-09	0	2.750	2.730	2.750	2.670	2.770	3,727,000	10,175,710	2.7303	2.683	2.663	2.683	2.605	2.702	3,820,643	2.6633	0.73%
2011-09-08	0	2.730	2.700	2.740	2.680	2.760	3,651,000	9,934,090	2.7209	2.663	2.634	2.673	2.614	2.692	3,742,734	2.6542	-0.36%
2011-09-07	0	2.740	2.710	2.730	2.570	2.740	3,701,000	9,877,960	2.6690	2.673	2.644	2.663	2.507	2.673	3,793,990	2.6036	5.79%
2011-09-06	0	2.590	2.570	2.590	2.560	2.640	3,808,000	9,872,680	2.5926	2.527	2.507	2.527	2.497	2.575	3,903,678	2.5291	-2.63%
2011-09-05	0	2.660	2.630	2.660	2.620	2.720	3,192,000	8,507,430	2.6652	2.595	2.566	2.595	2.556	2.653	3,272,201	2.5999	-2.56%
2011-09-02	0	2.730	2.720	2.770	2.680	2.820	3,684,000	10,087,600	2.7382	2.663	2.653	2.702	2.614	2.751	3,776,563	2.6711	-1.44%
2011-09-01	0	2.770	2.750	2.780	2.680	2.800	3,837,000	10,547,338	2.7489	2.702	2.683	2.712	2.614	2.731	3,933,407	2.6815	1.84%
2011-08-31	0	2.720	2.700	2.720	2.620	2.720	4,605,000	12,302,460	2.6715	2.653	2.634	2.653	2.556	2.653	4,720,704	2.6061	1.87%
2011-08-30	0	2.670	2.650	2.670	2.620	2.700	3,179,000	8,429,970	2.6518	2.605	2.585	2.605	2.556	2.634	3,258,874	2.5868	1.52%
2011-08-29	0	2.630	2.600	2.630	2.550	2.650	3,376,000	8,756,270	2.5937	2.566	2.536	2.566	2.487	2.585	3,460,824	2.5301	-0.38%
2011-08-26	0	2.640	2.620	2.650	2.470	2.640	4,196,000	10,845,260	2.5847	2.575	2.556	2.585	2.409	2.575	4,301,427	2.5213	2.72%
2011-08-25	0	2.570	2.570	2.580	2.470	2.610	3,216,000	8,169,260	2.5402	2.507	2.507	2.517	2.409	2.546	3,296,804	2.4779	2.80%
2011-08-24	0	2.500	2.500	2.510	2.410	2.540	2,961,000	7,336,960	2.4779	2.439	2.439	2.448	2.351	2.478	3,035,397	2.4171	-1.19%
2011-08-23	0	2.530	2.510	2.530	2.430	2.530	3,062,000	7,598,410	2.4815	2.468	2.448	2.468	2.370	2.468	3,138,935	2.4207	2.02%
2011-08-22	0	2.480	2.460	2.480	2.420	2.520	2,917,000	7,174,950	2.4597	2.419	2.400	2.419	2.361	2.458	2,990,291	2.3994	0.40%
2011-08-19	0	2.470	2.440	2.470	2.410	2.490	3,294,000	8,063,690	2.4480	2.409	2.380	2.409	2.351	2.429	3,376,764	2.3880	0.41%
2011-08-18	0	2.460	2.440	2.460	2.420	2.480	2,817,000	6,886,810	2.4447	2.400	2.380	2.400	2.361	2.419	2,887,779	2.3848	-0.81%
2011-08-17	0	2.480	2.460	2.480	2.440	2.490	2,403,000	5,933,880	2.4694	2.419	2.400	2.419	2.380	2.429	2,463,377	2.4088	0.81%
2011-08-16	0	2.460	2.440	2.460	2.410	2.510	3,850,000	9,453,400	2.4554	2.400	2.380	2.400	2.351	2.448	3,946,734	2.3952	-0.81%
2011-08-15	0	2.480	2.470	2.480	2.410	2.480	2,524,000	6,168,220	2.4438	2.419	2.409	2.419	2.351	2.419	2,587,417	2.3839	1.22%
2011-08-12	0	2.450	2.430	2.460	2.410	2.470	2,181,000	5,325,870	2.4419	2.390	2.370	2.400	2.351	2.409	2,235,799	2.3821	-0.41%
2011-08-11	0	2.460	2.440	2.460	2.300	2.460	2,053,000	4,896,850	2.3852	2.400	2.380	2.400	2.244	2.400	2,104,583	2.3268	2.93%
2011-08-10	0	2.390	2.390	2.400	2.340	2.430	2,393,000	5,707,650	2.3851	2.331	2.331	2.341	2.283	2.370	2,453,126	2.3267	1.70%
2011-08-09	0	2.350	2.350	2.360	2.270	2.410	1,749,000	4,114,390	2.3524	2.292	2.292	2.302	2.214	2.351	1,792,945	2.2948	-3.29%
2011-08-08	0	2.430	2.430	2.450	2.390	2.460	1,428,000	3,450,160	2.4161	2.370	2.370	2.390	2.331	2.400	1,463,879	2.3569	-2.02%
2011-08-05	0	2.480	2.470	2.490	2.440	2.530	2,744,000	6,764,840	2.4653	2.419	2.409	2.429	2.380	2.468	2,812,945	2.4049	-1.98%
2011-08-04	0	2.530	2.530	2.540	2.490	2.540	2,506,000	6,311,140	2.5184	2.468	2.468	2.478	2.429	2.478	2,568,965	2.4567	1.20%
2011-08-03	0	2.500	2.490	2.500	2.480	2.540	2,143,000	5,359,300	2.5008	2.439	2.429	2.439	2.419	2.478	2,196,844	2.4395	-1.57%
2011-08-02	0	2.540	2.520	2.540	2.510	2.560	2,954,000	7,482,480	2.5330	2.478	2.458	2.478	2.448	2.497	3,028,221	2.4709	-0.39%
2011-08-01	0	2.550	2.540	2.550	2.450	2.590	4,145,000	10,392,890	2.5073	2.487	2.478	2.487	2.390	2.527	4,249,146	2.4459	2.82%
2011-07-29	0	2.480	2.460	2.480	2.430	2.490	3,959,000	9,753,170	2.4635	2.419	2.400	2.419	2.370	2.429	4,058,472	2.4032	0.00%
2011-07-28	0	2.480	2.470	2.480	2.440	2.510	2,663,000	6,569,650	2.4670	2.419	2.409	2.419	2.380	2.448	2,729,910	2.4065	-0.40%
2011-07-27	0	2.490	2.480	2.490	2.450	2.490	2,453,000	6,069,000	2.4741	2.429	2.419	2.429	2.390	2.429	2,514,633	2.4135	0.00%
2011-07-26	0	2.490	2.480	2.490	2.450	2.490	1,840,000	4,546,350	2.4708	2.429	2.419	2.429	2.390	2.429	1,886,231	2.4103	1.22%
2011-07-25	0	2.460	2.450	2.460	2.430	2.490	1,450,000	3,558,060	2.4538	2.400	2.390	2.400	2.370	2.429	1,486,432	2.3937	-1.60%
2011-07-22	0	2.500	2.480	2.500	2.410	2.500	2,692,000	6,644,040	2.4681	2.439	2.419	2.439	2.351	2.439	2,759,638	2.4076	0.40%
2011-07-21	0	2.490	2.450	2.490	2.370	2.490	2,364,000	5,692,800	2.4081	2.429	2.390	2.429	2.312	2.429	2,423,397	2.3491	3.75%
2011-07-20	0	2.400	2.470	2.480	2.380	2.470	1,981,000	4,761,010	2.4033	2.341	2.409	2.419	2.322	2.409	2,030,774	2.3444	-1.23%
2011-07-19	0	2.430	2.390	2.450	2.380	2.450	2,684,000	6,463,600	2.4082	2.370	2.331	2.390	2.322	2.390	2,751,437	2.3492	1.25%
2011-07-18	0	2.400	2.380	2.400	2.370	2.410	2,091,000	4,994,990	2.3888	2.341	2.322	2.341	2.312	2.351	2,143,538	2.3303	-0.83%
2011-07-15	0	2.420	2.390	2.410	2.370	2.430	2,104,000	5,033,590	2.3924	2.361	2.331	2.351	2.312	2.370	2,156,864	2.3338	0.83%
2011-07-14	0	2.400	2.390	2.400	2.370	2.430	2,017,000	4,836,370	2.3978	2.341	2.331	2.341	2.312	2.370	2,067,678	2.3390	-1.64%
2011-07-13	0	2.440	2.400	2.440	2.380	2.460	3,340,000	8,069,130	2.4159	2.380	2.341	2.380	2.322	2.400	3,423,920	2.3567	2.09%
2011-07-12	0	2.390	2.380	2.390	2.370	2.400	1,906,000	4,539,280	2.3816	2.331	2.322	2.331	2.312	2.341	1,953,889	2.3232	-0.83%
2011-07-11	0	2.410	2.400	2.410	2.390	2.440	1,887,000	4,546,700	2.4095	2.351	2.341	2.351	2.331	2.380	1,934,412	2.3504	-1.23%
2011-07-08	0	2.440	2.420	2.440	2.400	2.470	2,341,000	5,670,360	2.4222	2.380	2.361	2.380	2.341	2.409	2,399,819	2.3628	-0.41%
2011-07-07	0	2.450	2.430	2.450	2.420	2.510	2,185,000	5,375,210	2.4601	2.390	2.370	2.390	2.361	2.448	2,239,899	2.3998	0.00%
2011-07-06	0	2.450	2.430	2.460	2.430	2.470	1,602,000	3,920,570	2.4473	2.390	2.370	2.400	2.370	2.409	1,642,251	2.3873	-0.81%
2011-07-05	0	2.470	2.470	2.480	2.440	2.520	1,922,000	4,747,310	2.4700	2.409	2.409	2.419	2.380	2.458	1,970,291	2.4094	-1.20%
2011-07-04	0	2.500	2.480	2.510	2.460	2.520	2,211,000	5,503,300	2.4891	2.439	2.419	2.448	2.400	2.458	2,266,553	2.4280	0.81%
2011-06-30	0	2.480	2.430	2.480	2.400	2.480	2,971,000	7,252,899	2.4412	2.419	2.370	2.419	2.341	2.419	3,045,648	2.3814	1.64%
2011-06-29	0	2.440	2.420	2.440	2.400	2.490	2,827,000	6,959,070	2.4616	2.380	2.361	2.380	2.341	2.429	2,898,030	2.4013	1.24%
2011-06-28	0	2.410	2.400	2.410	2.370	2.460	3,604,000	8,667,200	2.4049	2.351	2.341	2.351	2.312	2.400	3,694,553	2.3459	0.42%
2011-06-27	0	2.400	2.380	2.400	2.370	2.420	2,223,000	5,315,000	2.3909	2.341	2.322	2.341	2.312	2.361	2,278,854	2.3323	-1.23%
2011-06-24	0	2.430	2.420	2.430	2.360	2.470	3,199,000	7,694,160	2.4052	2.370	2.361	2.370	2.302	2.409	3,279,377	2.3462	1.25%
2011-06-23	0	2.400	2.400	2.420	2.350	2.440	3,089,000	7,379,840	2.3891	2.341	2.341	2.361	2.292	2.380	3,166,613	2.3305	0.00%
2011-06-22	0	2.400	2.380	2.400	2.350	2.440	2,194,000	5,219,990	2.3792	2.341	2.322	2.341	2.292	2.380	2,249,126	2.3209	0.00%
2011-06-21	0	2.400	2.370	2.400	2.360	2.420	2,051,000	4,887,310	2.3829	2.341	2.312	2.341	2.302	2.361	2,102,533	2.3245	0.42%
2011-06-20	0	2.390	2.360	2.390	2.340	2.410	2,263,000	5,374,720	2.3750	2.331	2.302	2.331	2.283	2.351	2,319,859	2.3168	0.00%
2011-06-17	0	2.390	2.360	2.390	2.330	2.390	2,739,000	6,441,080	2.3516	2.331	2.302	2.331	2.273	2.331	2,807,819	2.2940	0.00%
2011-06-16	0	2.390	2.370	2.390	2.350	2.400	1,970,000	4,692,770	2.3821	2.331	2.312	2.331	2.292	2.341	2,019,497	2.3237	-0.83%
2011-06-15	0	2.410	2.390	2.410	2.350	2.430	3,125,000	7,421,990	2.3750	2.351	2.331	2.351	2.292	2.370	3,203,518	2.3168	0.42%
2011-06-14	0	2.400	2.390	2.400	2.360	2.430	2,268,000	5,425,210	2.3921	2.341	2.331	2.341	2.302	2.370	2,324,985	2.3334	-0.41%
2011-06-13	0	2.410	2.370	2.410	2.340	2.410	3,212,000	7,633,130	2.3764	2.351	2.312	2.351	2.283	2.351	3,292,704	2.3182	0.42%
2011-06-10	0	2.400	2.350	2.410	2.330	2.400	2,544,000	6,018,290	2.3657	2.341	2.292	2.351	2.273	2.341	2,607,920	2.3077	0.42%
2011-06-09	0	2.390	2.350	2.390	2.320	2.420	1,679,000	3,945,780	2.3501	2.331	2.292	2.331	2.263	2.361	1,721,186	2.2925	0.84%
2011-06-08	0	2.370	2.350	2.370	2.350	2.400	1,691,000	4,012,600	2.3729	2.312	2.292	2.312	2.292	2.341	1,733,487	2.3148	-2.07%
2011-06-07	0	2.420	2.410	2.420	2.410	2.470	2,118,000	5,135,090	2.4245	2.361	2.351	2.361	2.351	2.409	2,171,216	2.3651	-2.42%
2011-06-03	0	2.480	2.430	2.480	2.430	2.510	2,950,000	7,282,380	2.4686	2.419	2.370	2.419	2.370	2.448	3,024,121	2.4081	-0.80%
2011-06-02	0	2.500	2.480	2.510	2.430	2.510	2,140,000	5,295,120	2.4744	2.439	2.419	2.448	2.370	2.448	2,193,769	2.4137	-1.57%
2011-06-01	0	2.540	2.500	2.550	2.480	2.590	2,875,563	7,257,476	2.5238	2.478	2.439	2.487	2.419	2.527	2,947,813	2.4620	-0.78%
2011-05-31	0	2.560	2.530	2.580	2.460	2.570	3,942,000	9,869,900	2.5038	2.497	2.468	2.517	2.400	2.507	4,041,045	2.4424	4.07%
2011-05-30	0	2.460	2.430	2.470	2.400	2.470	1,692,000	4,127,770	2.4396	2.400	2.370	2.409	2.341	2.409	1,734,513	2.3798	1.65%
2011-05-27	0	2.420	2.400	2.420	2.370	2.430	2,259,000	5,440,870	2.4085	2.361	2.341	2.361	2.312	2.370	2,315,759	2.3495	-0.41%
2011-05-26	0	2.430	2.420	2.430	2.410	2.480	1,352,000	3,294,160	2.4365	2.370	2.361	2.370	2.351	2.419	1,385,970	2.3768	-0.41%
2011-05-25	0	2.440	2.420	2.440	2.390	2.450	1,797,000	4,356,240	2.4242	2.380	2.361	2.380	2.331	2.390	1,842,151	2.3648	-0.41%
2011-05-24	0	2.450	2.440	2.450	2.400	2.480	2,022,000	4,949,120	2.4476	2.390	2.380	2.390	2.341	2.419	2,072,804	2.3876	-0.41%
2011-05-23	0	2.460	2.460	2.470	2.430	2.500	1,753,000	4,297,210	2.4513	2.400	2.400	2.409	2.370	2.439	1,797,045	2.3913	-1.99%
2011-05-20	0	2.510	2.500	2.510	2.280	2.540	2,683,000	6,626,195	2.4697	2.448	2.439	2.448	2.224	2.478	2,750,412	2.4092	-1.57%
2011-05-19	0	2.550	2.510	2.550	2.470	2.570	2,860,000	7,207,600	2.5201	2.487	2.448	2.487	2.409	2.507	2,931,859	2.4584	2.41%
2011-05-18	0	2.490	2.480	2.490	2.460	2.540	2,514,000	6,288,340	2.5013	2.429	2.419	2.429	2.400	2.478	2,577,166	2.4400	-0.80%
2011-05-17	0	2.510	2.490	2.510	2.450	2.550	1,982,000	4,910,540	2.4776	2.448	2.429	2.448	2.390	2.487	2,031,799	2.4168	-0.40%
2011-05-16	0	2.520	2.510	2.520	2.510	2.590	2,468,000	6,263,830	2.5380	2.458	2.448	2.458	2.448	2.527	2,530,010	2.4758	-2.33%
2011-05-13	0	2.580	2.540	2.580	2.530	2.600	2,603,000	6,687,080	2.5690	2.517	2.478	2.517	2.468	2.536	2,668,402	2.5060	0.78%
2011-05-12	0	2.560	2.550	2.560	2.550	2.600	1,838,000	4,711,300	2.5633	2.497	2.487	2.497	2.487	2.536	1,884,181	2.5004	1.39%
2011-05-11	0	2.600	2.580	2.600	2.550	2.610	2,424,000	6,255,890	2.5808	2.463	2.444	2.463	2.416	2.473	2,558,714	2.4449	0.78%
2011-05-09	0	2.580	2.560	2.580	2.490	2.590	3,020,000	7,692,730	2.5473	2.444	2.425	2.444	2.359	2.454	3,187,836	2.4132	2.38%
2011-05-06	0	2.520	2.510	2.520	2.500	2.570	1,954,000	4,924,070	2.5200	2.387	2.378	2.387	2.368	2.435	2,062,593	2.3873	-3.08%
2011-05-05	0	2.600	2.590	2.600	2.540	2.610	2,632,000	6,775,770	2.5744	2.463	2.454	2.463	2.406	2.473	2,778,273	2.4388	-0.38%
2011-05-04	0	2.610	2.610	2.620	2.550	2.620	2,032,000	5,230,630	2.5741	2.473	2.473	2.482	2.416	2.482	2,144,928	2.4386	0.77%
2011-05-03	0	2.590	2.580	2.590	2.550	2.620	2,157,000	5,554,290	2.5750	2.454	2.444	2.454	2.416	2.482	2,276,875	2.4394	0.00%
2011-04-29	0	2.590	2.580	2.590	2.550	2.620	2,281,000	5,899,670	2.5864	2.454	2.444	2.454	2.416	2.482	2,407,766	2.4503	-0.77%
2011-04-28	0	2.610	2.600	2.610	2.570	2.630	2,281,000	5,929,500	2.5995	2.473	2.463	2.473	2.435	2.492	2,407,766	2.4627	-0.38%
2011-04-27	0	2.620	2.600	2.620	2.590	2.620	2,371,000	6,171,440	2.6029	2.482	2.463	2.482	2.454	2.482	2,502,768	2.4658	1.16%
2011-04-26	0	2.590	2.580	2.590	2.550	2.610	2,338,000	6,022,600	2.5760	2.454	2.444	2.454	2.416	2.473	2,467,934	2.4403	-0.77%
2011-04-21	0	2.610	2.550	2.620	2.530	2.610	3,750,000	9,664,056	2.5771	2.473	2.416	2.482	2.397	2.473	3,958,406	2.4414	1.56%
2011-04-20	0	2.570	2.530	2.560	2.490	2.650	4,888,000	12,439,510	2.5449	2.435	2.397	2.425	2.359	2.510	5,159,650	2.4109	1.18%
2011-04-19	0	2.540	2.530	2.540	2.530	2.640	2,090,000	5,346,160	2.5580	2.406	2.397	2.406	2.397	2.501	2,206,152	2.4233	-3.79%
2011-04-18	0	2.640	2.640	2.650	2.540	2.650	6,592,000	17,076,645	2.5905	2.501	2.501	2.510	2.406	2.510	6,958,350	2.4541	1.93%
2011-04-15	0	2.590	2.560	2.600	2.520	2.610	2,681,000	6,882,120	2.5670	2.454	2.425	2.463	2.387	2.473	2,829,996	2.4318	0.00%
2011-04-14	0	2.590	2.570	2.590	2.530	2.600	2,276,000	5,836,210	2.5642	2.454	2.435	2.454	2.397	2.463	2,402,488	2.4292	0.39%
2011-04-13	0	2.580	2.560	2.590	2.530	2.590	1,831,000	4,683,760	2.5580	2.444	2.425	2.454	2.397	2.454	1,932,758	2.4234	0.39%
2011-04-12	0	2.570	2.560	2.580	2.520	2.580	2,229,000	5,691,280	2.5533	2.435	2.425	2.444	2.387	2.444	2,352,876	2.4189	-0.39%
2011-04-11	0	2.580	2.560	2.580	2.520	2.600	2,230,000	5,719,540	2.5648	2.444	2.425	2.444	2.387	2.463	2,353,932	2.4298	0.39%
2011-04-08	0	2.570	2.560	2.570	2.510	2.580	2,552,000	6,482,690	2.5402	2.435	2.425	2.435	2.378	2.444	2,693,827	2.4065	1.18%
2011-04-07	0	2.540	2.520	2.550	2.480	2.570	2,705,000	6,831,910	2.5257	2.406	2.387	2.416	2.349	2.435	2,855,330	2.3927	0.00%
2011-04-06	0	2.540	2.520	2.540	2.400	2.540	3,024,000	7,452,450	2.4644	2.406	2.387	2.406	2.274	2.406	3,192,059	2.3347	4.53%
2011-04-04	0	2.430	2.430	2.440	2.310	2.460	2,976,000	7,110,560	2.3893	2.302	2.302	2.312	2.188	2.330	3,141,391	2.2635	-0.82%
2011-04-01	0	2.450	2.440	2.450	2.280	2.450	3,770,000	8,885,580	2.3569	2.321	2.312	2.321	2.160	2.321	3,979,517	2.2328	0.82%
2011-03-31	0	2.430	2.390	2.440	2.300	2.430	2,856,000	6,703,730	2.3472	2.302	2.264	2.312	2.179	2.302	3,014,722	2.2237	2.97%
2011-03-30	0	2.360	2.350	2.360	2.300	2.370	975,000	2,289,680	2.3484	2.236	2.226	2.236	2.179	2.245	1,029,186	2.2247	0.43%
2011-03-29	0	2.350	2.330	2.350	2.310	2.380	2,003,000	4,682,430	2.3377	2.226	2.207	2.226	2.188	2.255	2,114,317	2.2146	0.00%
2011-03-28	0	2.350	2.320	2.350	2.290	2.400	2,736,000	6,386,950	2.3344	2.226	2.198	2.226	2.169	2.274	2,888,053	2.2115	-1.26%
2011-03-25	0	2.380	2.370	2.380	2.330	2.400	2,117,000	5,004,520	2.3640	2.255	2.245	2.255	2.207	2.274	2,234,652	2.2395	-0.42%
2011-03-24	0	2.390	2.360	2.390	2.350	2.400	1,178,500	2,807,845	2.3826	2.264	2.236	2.264	2.226	2.274	1,243,995	2.2571	0.00%
2011-03-23	0	2.390	2.340	2.390	2.330	2.420	1,421,000	3,388,690	2.3847	2.264	2.217	2.264	2.207	2.293	1,499,972	2.2592	-1.24%
2011-03-22	0	2.420	2.410	2.420	2.410	2.460	1,192,000	2,890,850	2.4252	2.293	2.283	2.293	2.283	2.330	1,258,245	2.2975	-1.22%
2011-03-21	0	2.450	2.440	2.450	2.410	2.500	2,231,000	5,467,530	2.4507	2.321	2.312	2.321	2.283	2.368	2,354,988	2.3217	2.51%
2011-03-18	0	2.390	2.360	2.390	2.350	2.390	1,081,000	2,558,990	2.3672	2.264	2.236	2.264	2.226	2.264	1,141,076	2.2426	2.14%
2011-03-17	0	2.340	2.320	2.340	2.310	2.400	930,000	2,188,670	2.3534	2.217	2.198	2.217	2.188	2.274	981,685	2.2295	-0.43%
2011-03-16	0	2.350	2.300	2.350	2.300	2.410	1,643,000	3,865,190	2.3525	2.226	2.179	2.226	2.179	2.283	1,734,310	2.2287	-1.26%
2011-03-15	0	2.380	2.370	2.380	2.300	2.480	1,019,000	2,428,280	2.3830	2.255	2.245	2.255	2.179	2.349	1,075,631	2.2575	-1.65%
2011-03-14	0	2.420	2.340	2.400	2.290	2.420	1,474,000	3,449,660	2.3403	2.293	2.217	2.274	2.169	2.293	1,555,917	2.2171	0.00%
2011-03-11	0	2.420	2.410	2.430	2.410	2.460	1,743,000	4,242,470	2.4340	2.293	2.283	2.302	2.283	2.330	1,839,867	2.3059	-1.22%
2011-03-10	0	2.450	2.410	2.450	2.400	2.450	2,663,000	6,488,280	2.4365	2.321	2.283	2.321	2.274	2.321	2,810,996	2.3082	1.24%
2011-03-09	0	2.420	2.410	2.430	2.370	2.430	1,444,000	3,475,290	2.4067	2.293	2.283	2.302	2.245	2.302	1,524,250	2.2800	0.41%
2011-03-08	0	2.410	2.380	2.400	2.380	2.440	1,754,000	4,222,570	2.4074	2.283	2.255	2.274	2.255	2.312	1,851,478	2.2806	-1.63%
2011-03-07	0	2.450	2.400	2.450	2.390	2.500	2,698,000	6,556,170	2.4300	2.321	2.274	2.321	2.264	2.368	2,847,941	2.3021	-1.61%
2011-03-04	0	2.490	2.480	2.490	2.450	2.520	2,394,000	5,936,040	2.4795	2.359	2.349	2.359	2.321	2.387	2,527,046	2.3490	0.00%
2011-03-03	0	2.490	2.480	2.490	2.430	2.520	2,420,000	5,979,860	2.4710	2.359	2.349	2.359	2.302	2.387	2,554,491	2.3409	2.05%
2011-03-02	0	2.440	2.440	2.450	2.410	2.490	2,005,000	4,869,810	2.4288	2.312	2.312	2.321	2.283	2.359	2,116,428	2.3010	-2.01%
2011-03-01	0	2.490	2.480	2.490	2.420	2.530	2,564,000	6,299,800	2.4570	2.359	2.349	2.359	2.293	2.397	2,706,494	2.3277	-1.19%
2011-02-28	0	2.520	2.500	2.510	2.450	2.530	1,674,000	4,176,170	2.4947	2.387	2.368	2.378	2.321	2.397	1,767,032	2.3634	0.40%
2011-02-25	0	2.510	2.510	2.520	2.410	2.520	1,718,000	4,251,140	2.4745	2.378	2.378	2.387	2.283	2.387	1,813,478	2.3442	2.03%
2011-02-24	0	2.460	2.460	2.480	2.410	2.540	1,747,000	4,329,520	2.4783	2.330	2.330	2.349	2.283	2.406	1,844,089	2.3478	-1.99%
2011-02-23	0	2.510	2.510	2.520	2.490	2.550	1,340,000	3,367,480	2.5130	2.378	2.378	2.387	2.359	2.416	1,414,470	2.3807	-1.95%
2011-02-22	0	2.560	2.550	2.570	2.510	2.560	1,507,000	3,825,960	2.5388	2.425	2.416	2.435	2.378	2.425	1,590,751	2.4051	-1.54%
2011-02-21	0	2.600	2.580	2.600	2.540	2.640	2,625,000	6,779,550	2.5827	2.463	2.444	2.463	2.406	2.501	2,770,884	2.4467	-1.52%
2011-02-18	0	2.640	2.620	2.640	2.600	2.650	2,026,000	5,328,730	2.6302	2.501	2.482	2.501	2.463	2.510	2,138,595	2.4917	0.38%
2011-02-17	0	2.630	2.620	2.630	2.610	2.680	1,852,000	4,873,290	2.6314	2.492	2.482	2.492	2.473	2.539	1,954,925	2.4928	-0.75%
2011-02-16	0	2.650	2.630	2.650	2.570	2.650	2,813,000	7,358,880	2.6160	2.510	2.492	2.510	2.435	2.510	2,969,332	2.4783	0.76%
2011-02-15	0	2.630	2.620	2.630	2.570	2.670	2,461,000	6,469,610	2.6289	2.492	2.482	2.492	2.435	2.529	2,597,770	2.4904	1.94%
2011-02-14	0	2.580	2.560	2.580	2.530	2.580	2,385,000	6,089,810	2.5534	2.444	2.425	2.444	2.397	2.444	2,517,546	2.4189	0.78%
2011-02-11	0	2.560	2.550	2.560	2.520	2.580	2,300,000	5,842,340	2.5401	2.425	2.416	2.425	2.387	2.444	2,427,822	2.4064	0.00%
2011-02-10	0	2.560	2.520	2.560	2.510	2.590	2,573,000	6,561,830	2.5503	2.425	2.387	2.425	2.378	2.454	2,715,994	2.4160	-1.16%
2011-02-09	0	2.590	2.530	2.590	2.500	2.620	2,585,000	6,582,890	2.5466	2.454	2.397	2.454	2.368	2.482	2,728,661	2.4125	-0.77%
2011-02-08	0	2.610	2.590	2.620	2.540	2.650	1,368,000	3,557,180	2.6003	2.473	2.454	2.482	2.406	2.510	1,444,026	2.4634	-0.38%
2011-02-07	0	2.620	2.610	2.620	2.470	2.740	2,242,000	5,941,650	2.6502	2.482	2.473	2.482	2.340	2.596	2,366,599	2.5106	-4.03%
2011-02-02	0	2.730	2.710	2.730	2.690	2.730	1,242,000	3,363,560	2.7082	2.586	2.567	2.586	2.548	2.586	1,311,024	2.5656	0.37%
2011-02-01	0	2.720	2.690	2.720	2.660	2.730	2,470,000	6,666,010	2.6988	2.577	2.548	2.577	2.520	2.586	2,607,270	2.5567	0.37%
2011-01-31	0	2.710	2.700	2.750	2.620	2.750	2,780,000	7,411,030	2.6658	2.567	2.558	2.605	2.482	2.605	2,934,498	2.5255	0.37%
2011-01-28	0	2.700	2.690	2.710	2.670	2.730	2,376,000	6,404,200	2.6954	2.558	2.548	2.567	2.529	2.586	2,508,046	2.5535	-0.37%
2011-01-27	0	2.710	2.700	2.720	2.660	2.750	3,370,000	9,091,270	2.6977	2.567	2.558	2.577	2.520	2.605	3,557,287	2.5557	0.74%
2011-01-26	0	2.690	2.680	2.690	2.580	2.690	2,562,000	6,729,100	2.6265	2.548	2.539	2.548	2.444	2.548	2,704,383	2.4882	2.67%
2011-01-25	0	2.620	2.610	2.620	2.490	2.620	3,993,000	10,208,250	2.5565	2.482	2.473	2.482	2.359	2.482	4,214,911	2.4219	1.55%
2011-01-24	0	2.580	2.570	2.580	2.480	2.590	2,825,000	7,169,160	2.5378	2.444	2.435	2.444	2.349	2.454	2,981,999	2.4041	0.39%
2011-01-21	0	2.570	2.550	2.570	2.550	2.640	2,028,000	5,263,130	2.5952	2.435	2.416	2.435	2.416	2.501	2,140,706	2.4586	-1.53%
2011-01-20	0	2.610	2.570	2.620	2.560	2.660	1,546,000	4,039,610	2.6129	2.473	2.435	2.482	2.425	2.520	1,631,919	2.4754	-1.51%
2011-01-19	0	2.650	2.650	2.660	2.590	2.670	3,790,000	9,965,950	2.6295	2.510	2.510	2.520	2.454	2.529	4,000,629	2.4911	0.38%
2011-01-18	0	2.640	2.610	2.650	2.550	2.690	3,298,000	8,546,140	2.5913	2.501	2.473	2.510	2.416	2.548	3,481,286	2.4549	3.13%
2011-01-17	0	2.560	2.550	2.560	2.530	2.560	1,491,000	3,796,120	2.5460	2.425	2.416	2.425	2.397	2.425	1,573,862	2.4120	0.39%
2011-01-14	0	2.550	2.530	2.550	2.530	2.550	3,141,000	7,984,550	2.5420	2.416	2.397	2.416	2.397	2.416	3,315,561	2.4082	-1.92%
2011-01-13	0	2.600	2.590	2.600	2.540	2.600	2,387,000	6,144,910	2.5743	2.463	2.454	2.463	2.406	2.463	2,519,657	2.4388	0.00%
2011-01-12	0	2.600	2.590	2.600	2.470	2.600	3,326,000	8,398,650	2.5252	2.463	2.454	2.463	2.340	2.463	3,510,842	2.3922	1.56%
2011-01-11	0	2.560	2.550	2.560	2.530	2.590	1,936,000	4,952,600	2.5582	2.425	2.416	2.425	2.397	2.454	2,043,593	2.4235	-0.78%
2011-01-10	0	2.580	2.570	2.580	2.530	2.600	2,162,000	5,541,450	2.5631	2.444	2.435	2.444	2.397	2.463	2,282,153	2.4282	-1.15%
2011-01-07	0	2.610	2.600	2.620	2.550	2.620	1,565,000	4,062,160	2.5956	2.473	2.463	2.482	2.416	2.482	1,651,975	2.4590	1.16%
2011-01-06	0	2.580	2.560	2.580	2.550	2.600	1,648,000	4,242,880	2.5746	2.444	2.425	2.444	2.416	2.463	1,739,587	2.4390	0.00%
2011-01-05	0	2.580	2.570	2.580	2.530	2.590	2,421,077	6,202,596	2.5619	2.444	2.435	2.444	2.397	2.454	2,555,628	2.4270	0.39%
2011-01-04	0	2.570	2.550	2.570	2.470	2.580	4,386,000	11,178,700	2.5487	2.435	2.416	2.435	2.340	2.444	4,629,752	2.4145	3.21%
2011-01-03	0	2.490	2.480	2.500	2.460	2.490	1,864,000	4,627,680	2.4827	2.359	2.349	2.368	2.330	2.359	1,967,592	2.3520	0.00%
2010-12-31	0	2.490	2.480	2.500	2.450	2.490	571,000	1,414,990	2.4781	2.359	2.349	2.368	2.321	2.359	602,733	2.3476	0.00%
2010-12-30	0	2.490	2.480	2.500	2.450	2.500	2,384,000	5,905,040	2.4769	2.359	2.349	2.368	2.321	2.368	2,516,491	2.3465	0.40%
2010-12-29	0	2.480	2.480	2.500	2.440	2.490	2,298,000	5,692,450	2.4771	2.349	2.349	2.368	2.312	2.359	2,425,711	2.3467	0.81%
2010-12-28	0	2.460	2.460	2.480	2.430	2.480	1,391,000	3,414,780	2.4549	2.330	2.330	2.349	2.302	2.349	1,468,305	2.3257	-0.81%
2010-12-24	0	2.480	2.480	2.500	2.470	2.490	396,000	983,290	2.4831	2.349	2.349	2.368	2.340	2.359	418,008	2.3523	0.00%
2010-12-23	0	2.480	2.480	2.490	2.460	2.500	1,819,000	4,519,860	2.4848	2.349	2.349	2.359	2.330	2.368	1,920,091	2.3540	0.00%
2010-12-22	0	2.480	2.470	2.480	2.430	2.500	2,423,000	5,993,390	2.4735	2.349	2.340	2.349	2.302	2.368	2,557,658	2.3433	1.22%
2010-12-21	0	2.450	2.440	2.450	2.370	2.470	2,817,000	6,846,180	2.4303	2.321	2.312	2.321	2.245	2.340	2,973,555	2.3024	2.51%
2010-12-20	0	2.390	2.380	2.390	2.360	2.420	1,081,000	2,593,430	2.3991	2.264	2.255	2.264	2.236	2.293	1,141,076	2.2728	-1.24%
2010-12-17	0	2.420	2.430	2.490	2.340	2.480	1,875,000	4,505,270	2.4028	2.293	2.302	2.359	2.217	2.349	1,979,203	2.2763	2.98%
2010-12-16	0	2.350	2.350	2.380	2.350	2.410	900,000	2,136,130	2.3735	2.226	2.226	2.255	2.226	2.283	950,017	2.2485	-1.67%
2010-12-15	0	2.390	2.380	2.390	2.370	2.450	1,550,000	3,730,320	2.4067	2.264	2.255	2.264	2.245	2.321	1,636,141	2.2800	-2.45%
2010-12-14	0	2.450	2.410	2.460	2.390	2.470	2,825,000	6,837,640	2.4204	2.321	2.283	2.330	2.264	2.340	2,981,999	2.2930	1.24%
2010-12-13	0	2.420	2.410	2.430	2.390	2.450	4,129,000	9,989,420	2.4193	2.293	2.283	2.302	2.264	2.321	4,358,469	2.2920	1.26%
2010-12-10	0	2.390	2.380	2.400	2.350	2.420	2,950,000	7,028,710	2.3826	2.264	2.255	2.274	2.226	2.293	3,113,946	2.2572	-0.42%
2010-12-09	0	2.400	2.390	2.420	2.330	2.440	4,273,000	10,281,610	2.4062	2.274	2.264	2.293	2.207	2.312	4,510,472	2.2795	-1.23%
2010-12-08	0	2.430	2.430	2.440	2.410	2.490	3,072,000	7,492,480	2.4390	2.302	2.302	2.312	2.283	2.359	3,242,726	2.3105	-1.22%
2010-12-07	0	2.460	2.450	2.470	2.410	2.490	3,247,000	7,942,640	2.4461	2.330	2.321	2.340	2.283	2.359	3,427,452	2.3174	-0.40%
2010-12-06	0	2.470	2.450	2.480	2.410	2.490	3,068,000	7,526,440	2.4532	2.340	2.321	2.349	2.283	2.359	3,238,504	2.3240	0.82%
2010-12-03	0	2.450	2.440	2.450	2.390	2.460	3,580,000	8,661,270	2.4193	2.321	2.312	2.321	2.264	2.330	3,778,958	2.2920	1.24%
2010-12-02	0	2.420	2.410	2.420	2.400	2.480	3,895,000	9,465,130	2.4301	2.293	2.283	2.293	2.274	2.349	4,111,464	2.3021	-1.63%
2010-12-01	0	2.460	2.450	2.470	2.410	2.490	4,152,000	10,174,680	2.4505	2.330	2.321	2.340	2.283	2.359	4,382,747	2.3215	-1.20%
2010-11-30	0	2.490	2.480	2.490	2.450	2.520	5,346,000	13,300,100	2.4879	2.359	2.349	2.359	2.321	2.387	5,643,103	2.3569	-0.40%
2010-11-29	0	2.500	2.490	2.500	2.450	2.530	5,775,000	14,337,070	2.4826	2.368	2.359	2.368	2.321	2.397	6,095,945	2.3519	-0.79%
2010-11-26	0	2.520	2.510	2.520	2.460	2.520	10,324,000	25,734,920	2.4927	2.387	2.378	2.387	2.330	2.387	10,897,755	2.3615	1.20%
2010-11-25	0	2.490	2.480	2.500	2.460	2.510	4,625,000	11,489,670	2.4843	2.359	2.349	2.368	2.330	2.378	4,882,034	2.3535	0.40%
2010-11-24	0	2.480	2.470	2.490	2.460	2.550	5,554,000	13,786,940	2.4823	2.349	2.340	2.359	2.330	2.416	5,862,663	2.3517	1.22%
2010-11-23	0	2.450	2.450	2.460	2.380	2.490	5,006,000	12,210,410	2.4392	2.321	2.321	2.330	2.255	2.359	5,284,208	2.3107	-1.21%
2010-11-22	0	2.480	2.460	2.480	2.410	2.490	4,677,000	11,478,080	2.4542	2.349	2.330	2.349	2.283	2.359	4,936,924	2.3249	0.40%
2010-11-19	0	2.470	2.460	2.470	2.460	2.510	3,832,000	9,504,600	2.4803	2.340	2.330	2.340	2.330	2.378	4,044,963	2.3497	-0.40%
2010-11-18	0	2.480	2.460	2.480	2.450	2.490	3,978,000	9,831,370	2.4714	2.349	2.330	2.349	2.321	2.359	4,199,077	2.3413	0.40%
2010-11-17	0	2.470	2.460	2.470	2.440	2.500	5,776,000	14,233,690	2.4643	2.340	2.330	2.340	2.312	2.368	6,097,001	2.3345	-1.59%
2010-11-16	0	2.510	2.500	2.510	2.440	2.540	7,482,569	18,656,255	2.4933	2.378	2.368	2.378	2.312	2.406	7,898,412	2.3620	1.62%
2010-11-15	0	2.470	2.440	2.480	2.400	2.470	6,783,000	16,633,880	2.4523	2.340	2.312	2.349	2.274	2.340	7,159,965	2.3232	1.65%
2010-11-12	0	2.430	2.420	2.430	2.400	2.450	5,882,000	14,229,280	2.4191	2.302	2.293	2.302	2.274	2.321	6,208,892	2.2918	-0.41%
2010-11-11	0	2.440	2.430	2.440	2.370	2.450	5,922,000	14,326,930	2.4193	2.312	2.302	2.312	2.245	2.321	6,251,115	2.2919	1.24%
2010-11-10	0	2.410	2.380	2.410	2.370	2.450	4,888,000	11,755,600	2.4050	2.283	2.255	2.283	2.245	2.321	5,159,650	2.2784	-0.41%
2010-11-09	0	2.420	2.400	2.410	2.290	2.440	6,810,530	16,100,948	2.3641	2.293	2.274	2.283	2.169	2.312	7,189,025	2.2397	1.26%
2010-11-08	0	2.390	2.380	2.390	2.370	2.450	5,163,000	12,410,940	2.4038	2.264	2.255	2.264	2.245	2.321	5,449,933	2.2773	0.42%
2010-11-05	0	2.380	2.370	2.390	2.320	2.500	5,742,000	13,839,570	2.4102	2.255	2.245	2.264	2.198	2.368	6,061,111	2.2833	-2.46%
2010-11-04	0	2.440	2.430	2.440	2.400	2.460	5,483,000	13,302,950	2.4262	2.312	2.302	2.312	2.274	2.330	5,787,717	2.2985	0.00%
2010-11-03	0	2.440	2.430	2.440	2.370	2.440	5,919,000	14,216,990	2.4019	2.312	2.302	2.312	2.245	2.312	6,247,948	2.2755	2.52%
2010-11-02	0	2.380	2.350	2.390	2.320	2.390	4,198,000	9,951,290	2.3705	2.255	2.226	2.264	2.198	2.264	4,431,303	2.2457	0.42%
2010-11-01	0	2.370	2.340	2.370	2.290	2.390	4,590,000	10,748,160	2.3416	2.245	2.217	2.245	2.169	2.264	4,845,089	2.2184	2.60%
2010-10-29	0	2.310	2.270	2.310	2.250	2.330	8,206,000	18,668,150	2.2749	2.188	2.150	2.188	2.132	2.207	8,662,048	2.1552	0.43%
2010-10-28	0	2.300	2.270	2.300	2.250	2.330	2,845,000	6,489,730	2.2811	2.179	2.150	2.179	2.132	2.207	3,003,111	2.1610	-0.43%
2010-10-27	0	2.310	2.280	2.320	2.270	2.370	4,316,000	9,952,420	2.3059	2.188	2.160	2.198	2.150	2.245	4,555,861	2.1845	0.43%
2010-10-26	0	2.300	2.260	2.300	2.240	2.310	4,264,000	9,693,330	2.2733	2.179	2.141	2.179	2.122	2.188	4,500,971	2.1536	0.88%
2010-10-25	0	2.280	2.280	2.320	2.270	2.390	4,522,000	10,487,330	2.3192	2.160	2.160	2.198	2.150	2.264	4,773,310	2.1971	-2.15%
2010-10-22	0	2.330	2.330	2.350	2.220	2.350	5,509,000	12,689,140	2.3033	2.207	2.207	2.226	2.103	2.226	5,815,162	2.1821	2.64%
2010-10-21	0	2.270	2.230	2.280	2.210	2.290	4,186,000	9,421,430	2.2507	2.150	2.113	2.160	2.094	2.169	4,418,637	2.1322	0.89%
2010-10-20	0	2.250	2.200	2.240	2.170	2.330	6,144,000	13,856,080	2.2552	2.132	2.084	2.122	2.056	2.207	6,485,452	2.1365	-5.46%
2010-10-19	0	2.380	2.350	2.380	2.310	2.410	4,827,000	11,428,480	2.3676	2.255	2.226	2.255	2.188	2.283	5,095,260	2.2430	3.03%
2010-10-18	0	2.310	2.300	2.320	2.300	2.360	3,554,000	8,272,330	2.3276	2.188	2.179	2.198	2.179	2.236	3,751,513	2.2051	-0.86%
2010-10-15	0	2.330	2.310	2.350	2.300	2.430	4,815,000	11,434,200	2.3747	2.207	2.188	2.226	2.179	2.302	5,082,593	2.2497	-1.69%
2010-10-14	0	2.370	2.340	2.380	2.300	2.460	4,988,000	11,857,060	2.3771	2.245	2.217	2.255	2.179	2.330	5,265,208	2.2520	-1.25%
2010-10-13	0	2.400	2.390	2.400	2.400	2.470	3,821,000	9,314,050	2.4376	2.274	2.264	2.274	2.274	2.340	4,033,352	2.3093	0.00%
2010-10-12	0	2.400	2.360	2.400	2.320	2.400	3,172,000	7,531,730	2.3744	2.274	2.236	2.274	2.198	2.274	3,348,284	2.2494	1.69%
2010-10-11	0	2.360	2.350	2.390	2.300	2.450	6,108,000	14,631,520	2.3955	2.236	2.226	2.264	2.179	2.321	6,447,452	2.2693	-3.28%
2010-10-08	0	2.440	2.440	2.450	2.390	2.500	5,997,000	14,655,300	2.4438	2.312	2.312	2.321	2.264	2.368	6,330,283	2.3151	2.09%
2010-10-07	0	2.390	2.380	2.400	2.350	2.400	4,862,000	11,627,750	2.3916	2.264	2.255	2.274	2.226	2.274	5,132,205	2.2656	0.42%
2010-10-06	0	2.380	2.350	2.400	2.270	2.400	7,042,000	16,195,620	2.2999	2.255	2.226	2.274	2.150	2.274	7,433,358	2.1788	3.93%
2010-10-05	0	2.290	2.270	2.290	2.260	2.300	4,861,000	11,081,730	2.2797	2.169	2.150	2.169	2.141	2.179	5,131,150	2.1597	0.44%
2010-10-04	0	2.280	2.270	2.290	2.240	2.300	6,489,000	14,735,450	2.2708	2.160	2.150	2.169	2.122	2.179	6,849,626	2.1513	0.44%
2010-09-30	0	2.270	2.260	2.270	2.250	2.290	6,006,000	13,676,410	2.2771	2.150	2.141	2.150	2.132	2.169	6,339,783	2.1572	-1.30%
2010-09-29	0	2.300	2.270	2.300	2.240	2.300	6,072,000	13,837,030	2.2788	2.179	2.150	2.179	2.122	2.179	6,409,451	2.1588	0.44%
2010-09-28	0	2.290	2.260	2.290	2.230	2.290	3,816,000	8,670,390	2.2721	2.169	2.141	2.169	2.113	2.169	4,028,074	2.1525	0.00%
2010-09-27	0	2.290	2.270	2.290	2.260	2.300	4,235,000	9,647,450	2.2780	2.169	2.150	2.169	2.141	2.179	4,470,360	2.1581	-0.43%
2010-09-24	0	2.300	2.280	2.300	2.240	2.300	4,942,000	11,264,770	2.2794	2.179	2.160	2.179	2.122	2.179	5,216,651	2.1594	0.00%
2010-09-22	0	2.300	2.270	2.300	2.230	2.310	4,991,000	11,388,460	2.2818	2.179	2.150	2.179	2.113	2.188	5,268,374	2.1617	0.88%
2010-09-21	0	2.280	2.250	2.280	2.170	2.280	4,806,000	10,745,740	2.2359	2.160	2.132	2.160	2.056	2.160	5,073,093	2.1182	1.79%
2010-09-20	0	2.240	2.200	2.240	2.170	2.240	3,479,000	7,663,440	2.2028	2.122	2.084	2.122	2.056	2.122	3,672,345	2.0868	2.75%
2010-09-17	0	2.180	2.160	2.180	2.150	2.210	3,177,000	6,892,500	2.1695	2.065	2.046	2.065	2.037	2.094	3,353,561	2.0553	0.46%
2010-09-16	0	2.170	2.170	2.200	2.160	2.210	3,838,000	8,370,090	2.1808	2.056	2.056	2.084	2.046	2.094	4,051,296	2.0660	0.46%
2010-09-15	0	2.160	2.150	2.160	2.130	2.170	1,056,000	2,269,170	2.1488	2.046	2.037	2.046	2.018	2.056	1,114,687	2.0357	0.00%
2010-09-14	0	2.160	2.140	2.160	2.130	2.190	1,202,000	2,590,030	2.1548	2.046	2.027	2.046	2.018	2.075	1,268,801	2.0413	0.00%
2010-09-13	0	2.160	2.150	2.160	2.120	2.180	1,509,000	3,240,470	2.1474	2.046	2.037	2.046	2.008	2.065	1,592,863	2.0344	0.47%
2010-09-10	0	2.150	2.140	2.150	2.110	2.150	1,301,000	2,774,370	2.1325	2.037	2.027	2.037	1.999	2.037	1,373,303	2.0202	0.47%
2010-09-09	0	2.140	2.130	2.150	2.110	2.150	1,093,000	2,329,850	2.1316	2.027	2.018	2.037	1.999	2.037	1,153,743	2.0194	0.00%
2010-09-08	0	2.140	2.130	2.150	2.110	2.190	1,408,000	3,008,660	2.1368	2.027	2.018	2.037	1.999	2.075	1,486,249	2.0243	0.00%
2010-09-07	0	2.140	2.130	2.140	2.100	2.170	783,000	1,673,460	2.1372	2.027	2.018	2.027	1.989	2.056	826,515	2.0247	-0.93%
2010-09-06	0	2.160	2.130	2.170	2.120	2.180	1,072,000	2,299,630	2.1452	2.046	2.018	2.056	2.008	2.065	1,131,576	2.0322	-0.46%
2010-09-03	0	2.170	2.140	2.170	2.140	2.180	342,000	736,000	2.1520	2.056	2.027	2.056	2.027	2.065	361,007	2.0387	0.00%
2010-09-02	0	2.170	2.150	2.170	2.120	2.170	1,471,000	3,162,540	2.1499	2.056	2.037	2.056	2.008	2.056	1,552,751	2.0367	0.46%
2010-09-01	0	2.160	2.140	2.160	2.120	2.160	1,388,000	2,972,660	2.1417	2.046	2.027	2.046	2.008	2.046	1,465,138	2.0289	0.47%
2010-08-31	0	2.150	2.130	2.160	2.100	2.160	440,000	940,980	2.1386	2.037	2.018	2.046	1.989	2.046	464,453	2.0260	-0.92%
2010-08-30	0	2.170	2.160	2.170	2.130	2.190	1,696,000	3,663,650	2.1602	2.056	2.046	2.056	2.018	2.075	1,790,255	2.0464	0.93%
2010-08-27	0	2.150	2.130	2.150	2.120	2.160	640,000	1,370,030	2.1407	2.037	2.018	2.037	2.008	2.046	675,568	2.0280	0.00%
2010-08-26	0	2.150	2.130	2.150	2.130	2.190	1,603,000	3,451,290	2.1530	2.037	2.018	2.037	2.018	2.075	1,692,087	2.0397	0.00%
2010-08-25	0	2.150	2.140	2.160	2.130	2.200	1,572,000	3,394,630	2.1594	2.037	2.027	2.046	2.018	2.084	1,659,364	2.0457	2.38%
2010-08-24	0	2.100	2.100	2.170	2.100	2.200	483,000	1,038,250	2.1496	1.989	1.989	2.056	1.989	2.084	509,843	2.0364	-4.55%
2010-08-23	0	2.200	2.180	2.200	2.170	2.210	839,000	1,837,950	2.1906	2.084	2.065	2.084	2.056	2.094	885,627	2.0753	1.38%
2010-08-20	0	2.170	2.150	2.170	2.130	2.170	1,107,000	2,383,880	2.1535	2.056	2.037	2.056	2.018	2.056	1,168,521	2.0401	0.93%
2010-08-19	0	2.150	2.120	2.150	2.110	2.150	1,099,000	2,344,210	2.1330	2.037	2.008	2.037	1.999	2.037	1,160,077	2.0207	1.42%
2010-08-18	0	2.120	2.110	2.120	2.090	2.130	1,379,000	2,914,160	2.1132	2.008	1.999	2.008	1.980	2.018	1,455,638	2.0020	0.00%
2010-08-17	0	2.120	2.110	2.120	2.090	2.150	1,300,000	2,755,860	2.1199	2.008	1.999	2.008	1.980	2.037	1,372,247	2.0083	-0.93%
2010-08-16	0	2.140	2.110	2.150	2.090	2.190	1,619,000	3,469,150	2.1428	2.027	1.999	2.037	1.980	2.075	1,708,976	2.0300	-1.83%
2010-08-13	0	2.180	2.150	2.190	2.140	2.190	1,151,000	2,496,630	2.1691	2.065	2.037	2.075	2.027	2.075	1,214,967	2.0549	0.46%
2010-08-12	0	2.170	2.170	2.190	2.160	2.190	1,018,000	2,219,990	2.1807	2.056	2.056	2.075	2.046	2.075	1,074,575	2.0659	0.93%
2010-08-11	0	2.150	2.150	2.160	2.130	2.200	1,058,000	2,278,310	2.1534	2.037	2.037	2.046	2.018	2.084	1,116,798	2.0400	-0.46%
2010-08-10	0	2.160	2.160	2.200	2.160	2.250	576,000	1,279,180	2.2208	2.046	2.046	2.084	2.046	2.132	608,011	2.1039	-3.57%
2010-08-09	0	2.240	2.240	2.250	2.240	2.270	311,000	702,730	2.2596	2.122	2.122	2.132	2.122	2.150	328,284	2.1406	-1.32%
2010-08-06	0	2.270	2.250	2.260	2.250	2.290	1,285,500	2,917,290	2.2694	2.150	2.132	2.141	2.132	2.169	1,356,942	2.1499	-0.87%
2010-08-05	0	2.290	2.270	2.290	2.260	2.290	1,370,000	3,123,270	2.2798	2.169	2.150	2.169	2.141	2.169	1,446,138	2.1597	-0.43%
2010-08-04	0	2.300	2.290	2.300	2.260	2.300	1,717,000	3,919,070	2.2825	2.179	2.169	2.179	2.141	2.179	1,812,422	2.1623	0.00%
2010-08-03	0	2.300	2.280	2.300	2.260	2.300	2,447,100	5,577,039	2.2790	2.179	2.160	2.179	2.141	2.179	2,583,097	2.1591	0.44%
2010-08-02	0	2.290	2.280	2.300	2.240	2.300	3,392,000	7,692,380	2.2678	2.169	2.160	2.179	2.122	2.179	3,580,510	2.1484	0.44%
2010-07-30	0	2.280	2.260	2.280	2.250	2.290	1,660,000	3,773,950	2.2735	2.160	2.141	2.160	2.132	2.169	1,752,254	2.1538	-0.44%
2010-07-29	0	2.290	2.280	2.290	2.250	2.300	1,894,000	4,306,350	2.2737	2.169	2.160	2.169	2.132	2.179	1,999,259	2.1540	-0.87%
2010-07-28	0	2.310	2.280	2.310	2.250	2.310	2,260,900	5,134,262	2.2709	2.188	2.160	2.188	2.132	2.188	2,386,549	2.1513	0.87%
2010-07-27	0	2.290	2.280	2.290	2.250	2.290	2,089,000	4,743,140	2.2705	2.169	2.160	2.169	2.132	2.169	2,205,096	2.1510	0.00%
2010-07-26	0	2.290	2.280	2.290	2.260	2.290	1,943,000	4,428,120	2.2790	2.169	2.160	2.169	2.141	2.169	2,050,982	2.1590	0.00%
2010-07-23	0	2.290	2.280	2.290	2.250	2.300	2,113,000	4,810,070	2.2764	2.169	2.160	2.169	2.132	2.179	2,230,430	2.1566	0.00%
2010-07-22	0	2.290	2.280	2.290	2.250	2.290	1,631,000	3,716,990	2.2790	2.169	2.160	2.169	2.132	2.169	1,721,643	2.1590	-0.43%
2010-07-21	0	2.300	2.280	2.300	2.230	2.300	13,042,000	29,388,140	2.2533	2.179	2.160	2.179	2.113	2.179	13,766,808	2.1347	1.77%
2010-07-20	0	2.260	2.260	2.270	2.240	2.300	2,544,000	5,788,000	2.2752	2.141	2.141	2.150	2.122	2.179	2,685,383	2.1554	-1.31%
2010-07-19	0	2.290	2.270	2.290	2.250	2.290	1,424,000	3,239,770	2.2751	2.169	2.150	2.169	2.132	2.169	1,503,139	2.1553	0.00%
2010-07-16	0	2.290	2.270	2.290	-	-	0	0	-	2.169	2.150	2.169	-	-	0	-	0.00%
2010-07-15	0	2.290	2.270	2.300	2.240	2.290	1,577,000	3,586,640	2.2743	2.169	2.150	2.179	2.122	2.169	1,664,642	2.1546	-0.43%
2010-07-14	0	2.300	2.280	2.300	2.250	2.300	2,538,000	5,783,880	2.2789	2.179	2.160	2.179	2.132	2.179	2,679,049	2.1589	0.00%
2010-07-13	0	2.300	2.270	2.300	2.240	2.300	1,394,000	3,164,660	2.2702	2.179	2.150	2.179	2.122	2.179	1,471,471	2.1507	0.44%
2010-07-12	0	2.290	2.290	2.300	2.290	2.300	42,000	96,520	2.2981	2.169	2.169	2.179	2.169	2.179	44,334	2.1771	-2.14%
2010-07-09	0	2.340	2.330	2.340	2.270	2.340	1,391,000	3,188,820	2.2925	2.217	2.207	2.217	2.150	2.217	1,468,305	2.1718	1.74%
2010-07-08	0	2.300	2.290	2.300	2.250	2.340	3,294,000	7,531,810	2.2865	2.179	2.169	2.179	2.132	2.217	3,477,064	2.1661	0.44%
2010-07-07	0	2.290	2.280	2.290	2.270	2.300	1,064,000	2,426,380	2.2804	2.169	2.160	2.169	2.150	2.179	1,123,132	2.1604	-2.14%
2010-07-06	0	2.340	2.330	2.350	2.220	2.350	3,888,000	8,811,780	2.2664	2.217	2.207	2.226	2.103	2.226	4,104,075	2.1471	1.30%
2010-07-05	0	2.310	2.290	2.310	2.180	2.310	77,841,000	177,359,560	2.2785	2.188	2.169	2.188	2.065	2.188	82,167,006	2.1585	5.96%
2010-07-02	0	2.180	2.180	2.190	2.150	2.250	691,000	1,535,650	2.2224	2.065	2.065	2.075	2.037	2.132	729,402	2.1054	-1.80%
2010-06-30	0	2.220	2.220	2.260	2.210	2.260	133,000	298,150	2.2417	2.103	2.103	2.141	2.094	2.141	140,391	2.1237	-2.20%
2010-06-29	0	2.270	2.260	2.270	2.250	2.350	3,362,000	7,679,910	2.2843	2.150	2.141	2.150	2.132	2.226	3,548,843	2.1641	-0.87%
2010-06-28	0	2.290	2.280	2.290	2.240	2.290	2,504,000	5,684,550	2.2702	2.169	2.160	2.169	2.122	2.169	2,643,160	2.1507	0.88%
2010-06-25	0	2.270	2.260	2.280	2.250	2.290	1,883,000	4,281,100	2.2736	2.150	2.141	2.160	2.132	2.169	1,987,648	2.1539	-1.30%
2010-06-24	0	2.300	2.290	2.300	2.260	2.300	2,326,000	5,306,090	2.2812	2.179	2.169	2.179	2.141	2.179	2,455,267	2.1611	-0.86%
2010-06-23	0	2.320	2.290	2.320	2.270	2.350	4,415,000	10,192,680	2.3086	2.198	2.169	2.198	2.150	2.226	4,660,363	2.1871	0.87%
2010-06-22	0	2.300	2.290	2.300	2.270	2.300	2,173,000	4,962,200	2.2836	2.179	2.169	2.179	2.150	2.179	2,293,764	2.1633	0.00%
2010-06-21	0	2.300	2.290	2.300	2.270	2.300	1,871,000	4,280,160	2.2876	2.179	2.169	2.179	2.150	2.179	1,974,981	2.1672	0.00%
2010-06-18	0	2.300	2.290	2.300	2.280	2.310	2,412,000	5,527,610	2.2917	2.179	2.169	2.179	2.160	2.188	2,546,047	2.1711	0.00%
2010-06-17	0	2.300	2.280	2.300	2.280	2.300	1,550,000	3,550,110	2.2904	2.179	2.160	2.179	2.160	2.179	1,636,141	2.1698	0.00%
2010-06-15	0	2.300	2.290	2.300	2.260	2.300	2,658,000	6,055,720	2.2783	2.179	2.169	2.179	2.141	2.179	2,805,718	2.1583	0.44%
2010-06-14	0	2.290	2.280	2.290	2.260	2.300	1,786,000	4,072,260	2.2801	2.169	2.160	2.169	2.141	2.179	1,885,257	2.1601	-0.43%
2010-06-11	0	2.300	2.290	2.300	2.270	2.310	2,559,000	5,856,120	2.2884	2.179	2.169	2.179	2.150	2.188	2,701,216	2.1680	0.00%
2010-06-10	0	2.300	2.290	2.300	2.260	2.300	2,106,000	4,808,730	2.2833	2.179	2.169	2.179	2.141	2.179	2,223,041	2.1631	0.00%
2010-06-09	0	2.300	2.290	2.300	2.260	2.300	2,856,000	6,521,690	2.2835	2.179	2.169	2.179	2.141	2.179	3,014,722	2.1633	1.77%
2010-06-08	0	2.260	2.260	2.270	2.240	2.270	1,840,000	4,146,560	2.2536	2.141	2.141	2.150	2.122	2.150	1,942,258	2.1349	0.00%
2010-06-07	0	2.260	2.250	2.260	2.240	2.270	1,530,000	3,448,100	2.2537	2.141	2.132	2.141	2.122	2.150	1,615,030	2.1350	-1.74%
2010-06-04	0	2.300	2.290	2.300	2.260	2.300	1,726,000	3,936,450	2.2807	2.179	2.169	2.179	2.141	2.179	1,821,922	2.1606	0.88%
2010-06-03	0	2.280	2.290	2.300	2.270	2.310	2,567,000	5,873,040	2.2879	2.160	2.169	2.179	2.150	2.188	2,709,661	2.1674	-0.44%
2010-06-02	0	2.290	2.280	2.300	2.260	2.300	1,181,000	2,690,390	2.2781	2.169	2.160	2.179	2.141	2.179	1,246,634	2.1581	-0.43%
2010-06-01	0	2.300	2.290	2.300	2.270	2.300	1,527,000	3,493,470	2.2878	2.179	2.169	2.179	2.150	2.179	1,611,863	2.1673	0.44%
2010-05-31	0	2.290	2.280	2.290	2.260	2.300	2,068,000	4,714,180	2.2796	2.169	2.160	2.169	2.141	2.179	2,182,929	2.1596	-0.43%
2010-05-28	0	2.300	2.290	2.300	2.270	2.330	2,601,000	5,979,160	2.2988	2.179	2.169	2.179	2.150	2.207	2,745,550	2.1778	0.00%
2010-05-27	0	2.300	2.290	2.300	2.230	2.310	3,052,000	6,948,330	2.2766	2.179	2.169	2.179	2.113	2.188	3,221,615	2.1568	2.68%
2010-05-26	0	2.240	2.240	2.250	2.200	2.250	2,628,000	5,852,550	2.2270	2.122	2.122	2.132	2.084	2.132	2,774,051	2.1097	0.00%
2010-05-25	0	2.240	2.220	2.240	2.220	2.290	2,709,000	6,111,110	2.2559	2.122	2.103	2.122	2.103	2.169	2,859,552	2.1371	-2.18%
2010-05-24	0	2.290	2.280	2.290	2.250	2.340	2,795,000	6,397,530	2.2889	2.169	2.160	2.169	2.132	2.217	2,950,332	2.1684	-0.43%
2010-05-20	0	2.350	2.340	2.350	2.300	2.370	3,076,000	7,198,760	2.3403	2.179	2.170	2.179	2.133	2.197	3,317,534	2.1699	-0.42%
2010-05-19	0	2.360	2.350	2.360	2.320	2.360	2,335,000	5,472,550	2.3437	2.188	2.179	2.188	2.151	2.188	2,518,349	2.1731	0.00%
2010-05-18	0	2.360	2.350	2.360	2.330	2.360	2,494,000	5,852,510	2.3466	2.188	2.179	2.188	2.160	2.188	2,689,834	2.1758	0.43%
2010-05-17	0	2.350	2.340	2.350	2.330	2.360	1,870,000	4,386,920	2.3459	2.179	2.170	2.179	2.160	2.188	2,016,836	2.1751	0.43%
2010-05-14	0	2.340	2.330	2.340	2.320	2.360	1,818,000	4,248,170	2.3367	2.170	2.160	2.170	2.151	2.188	1,960,753	2.1666	0.00%
2010-05-13	0	2.340	2.330	2.340	2.320	2.350	2,918,000	6,820,400	2.3374	2.170	2.160	2.170	2.151	2.179	3,147,128	2.1672	0.00%
2010-05-12	0	2.340	2.330	2.340	2.320	2.350	1,850,000	4,323,400	2.3370	2.170	2.160	2.170	2.151	2.179	1,995,266	2.1668	0.43%
2010-05-11	0	2.330	2.320	2.330	2.320	2.370	2,079,000	4,857,960	2.3367	2.160	2.151	2.160	2.151	2.197	2,242,248	2.1666	-1.27%
2010-05-10	0	2.360	2.350	2.360	2.330	2.370	2,650,000	6,216,690	2.3459	2.188	2.179	2.188	2.160	2.197	2,858,084	2.1751	0.00%
2010-05-07	0	2.360	2.360	2.370	2.330	2.370	2,366,000	5,574,910	2.3563	2.188	2.188	2.197	2.160	2.197	2,551,783	2.1847	-0.42%
2010-05-06	0	2.370	2.340	2.370	2.320	2.390	2,979,000	7,004,080	2.3512	2.197	2.170	2.197	2.151	2.216	3,212,918	2.1800	-0.42%
2010-05-05	0	2.380	2.370	2.380	2.340	2.380	2,251,000	5,310,690	2.3593	2.207	2.197	2.207	2.170	2.207	2,427,753	2.1875	-0.42%
2010-05-04	0	2.390	2.360	2.390	2.330	2.400	2,636,000	6,233,780	2.3649	2.216	2.188	2.216	2.160	2.225	2,842,984	2.1927	0.84%
2010-05-03	0	2.370	2.360	2.370	2.350	2.380	2,000,000	4,728,270	2.3641	2.197	2.188	2.197	2.179	2.207	2,157,044	2.1920	0.42%
2010-04-30	0	2.360	2.340	2.370	2.340	2.410	2,490,000	5,892,970	2.3667	2.188	2.170	2.197	2.170	2.235	2,685,520	2.1943	0.43%
2010-04-29	0	2.350	2.330	2.350	2.320	2.350	1,901,000	4,434,550	2.3327	2.179	2.160	2.179	2.151	2.179	2,050,271	2.1629	0.43%
2010-04-28	0	2.340	2.330	2.340	2.260	2.340	4,572,000	10,536,540	2.3046	2.170	2.160	2.170	2.095	2.170	4,931,003	2.1368	-0.85%
2010-04-27	0	2.360	2.350	2.360	2.340	2.380	2,186,000	5,139,500	2.3511	2.188	2.179	2.188	2.170	2.207	2,357,649	2.1799	-1.26%
2010-04-26	0	2.390	2.380	2.400	2.350	2.410	2,846,000	6,749,500	2.3716	2.216	2.207	2.225	2.179	2.235	3,069,474	2.1989	0.00%
2010-04-23	0	2.390	2.370	2.380	2.350	2.390	2,006,000	4,760,030	2.3729	2.216	2.197	2.207	2.179	2.216	2,163,516	2.2001	0.42%
2010-04-22	0	2.380	2.360	2.380	2.360	2.410	1,965,000	4,674,710	2.3790	2.207	2.188	2.207	2.188	2.235	2,119,296	2.2058	-1.24%
2010-04-21	0	2.410	2.410	2.420	2.320	2.420	5,056,000	11,895,780	2.3528	2.235	2.235	2.244	2.151	2.244	5,453,008	2.1815	0.84%
2010-04-20	0	2.390	2.400	2.410	2.320	2.410	3,459,000	8,196,950	2.3697	2.216	2.225	2.235	2.151	2.235	3,730,608	2.1972	-0.42%
2010-04-19	0	2.400	2.390	2.400	2.370	2.430	2,831,000	6,765,330	2.3897	2.225	2.216	2.225	2.197	2.253	3,053,296	2.2157	-1.64%
2010-04-16	0	2.440	2.430	2.440	2.420	2.460	2,077,000	5,050,610	2.4317	2.262	2.253	2.262	2.244	2.281	2,240,091	2.2546	-0.41%
2010-04-15	0	2.450	2.440	2.450	2.450	2.500	2,462,000	6,070,820	2.4658	2.272	2.262	2.272	2.272	2.318	2,655,322	2.2863	-2.00%
2010-04-14	0	2.500	2.490	2.500	2.470	2.500	1,900,000	4,724,580	2.4866	2.318	2.309	2.318	2.290	2.318	2,049,192	2.3056	0.81%
2010-04-13	0	2.480	2.470	2.480	2.430	2.500	2,605,000	6,394,440	2.4547	2.299	2.290	2.299	2.253	2.318	2,809,550	2.2760	-0.80%
2010-04-12	0	2.500	2.500	2.520	2.470	2.590	4,026,000	10,198,930	2.5333	2.318	2.318	2.337	2.290	2.401	4,342,130	2.3488	-2.34%
2010-04-09	0	2.560	2.540	2.560	2.490	2.740	10,728,000	28,066,820	2.6162	2.374	2.355	2.374	2.309	2.541	11,570,386	2.4257	3.23%
2010-04-08	0	2.480	2.470	2.480	2.390	2.480	4,126,000	10,033,710	2.4318	2.299	2.290	2.299	2.216	2.299	4,449,983	2.2548	3.33%
2010-04-07	0	2.400	2.390	2.400	2.300	2.400	4,775,000	11,164,410	2.3381	2.225	2.216	2.225	2.133	2.225	5,149,943	2.1679	4.35%
2010-04-01	0	2.300	2.280	2.300	2.280	2.360	2,251,000	5,174,330	2.2987	2.133	2.114	2.133	2.114	2.188	2,427,753	2.1313	-0.86%
2010-03-31	0	2.320	2.300	2.310	2.270	2.350	3,012,000	6,924,110	2.2988	2.151	2.133	2.142	2.105	2.179	3,248,509	2.1315	0.87%
2010-03-30	0	2.300	2.290	2.300	2.260	2.300	2,677,000	6,102,220	2.2795	2.133	2.123	2.133	2.095	2.133	2,887,204	2.1135	0.88%
2010-03-29	0	2.280	2.270	2.280	2.260	2.300	2,047,000	4,661,230	2.2771	2.114	2.105	2.114	2.095	2.133	2,207,735	2.1113	-0.87%
2010-03-26	0	2.300	2.290	2.300	2.260	2.300	2,543,000	5,800,510	2.2810	2.133	2.123	2.133	2.095	2.133	2,742,682	2.1149	0.00%
2010-03-25	0	2.300	2.290	2.300	2.260	2.300	2,027,000	4,623,420	2.2809	2.133	2.123	2.133	2.095	2.133	2,186,164	2.1149	0.00%
2010-03-24	0	2.300	2.290	2.300	2.270	2.330	2,097,000	4,809,110	2.2933	2.133	2.123	2.133	2.105	2.160	2,261,661	2.1264	0.44%
2010-03-23	0	2.290	2.280	2.290	2.270	2.320	2,652,000	6,071,940	2.2896	2.123	2.114	2.123	2.105	2.151	2,860,241	2.1229	-0.43%
2010-03-22	0	2.300	2.290	2.300	2.260	2.300	1,951,000	4,447,030	2.2794	2.133	2.123	2.133	2.095	2.133	2,104,197	2.1134	0.44%
2010-03-19	0	2.290	2.280	2.290	2.250	2.290	1,955,000	4,429,840	2.2659	2.123	2.114	2.123	2.086	2.123	2,108,511	2.1009	0.88%
2010-03-18	0	2.270	2.260	2.270	2.260	2.290	1,895,000	4,302,630	2.2705	2.105	2.095	2.105	2.095	2.123	2,043,800	2.1052	-0.87%
2010-03-17	0	2.290	2.280	2.290	2.250	2.290	2,684,000	6,084,460	2.2669	2.123	2.114	2.123	2.086	2.123	2,894,754	2.1019	0.88%
2010-03-16	0	2.270	2.260	2.270	2.250	2.310	2,185,000	4,970,090	2.2746	2.105	2.095	2.105	2.086	2.142	2,356,571	2.1090	-1.30%
2010-03-15	0	2.300	2.290	2.300	2.260	2.300	2,357,000	5,366,810	2.2770	2.133	2.123	2.133	2.095	2.133	2,542,077	2.1112	0.88%
2010-03-12	0	2.280	2.260	2.280	2.220	2.280	3,414,000	7,657,220	2.2429	2.114	2.095	2.114	2.058	2.114	3,682,075	2.0796	1.33%
2010-03-11	0	2.250	2.240	2.250	2.240	2.290	2,069,000	4,662,260	2.2534	2.086	2.077	2.086	2.077	2.123	2,231,462	2.0893	-0.88%
2010-03-10	0	2.270	2.260	2.270	2.240	2.270	2,144,000	4,840,460	2.2577	2.105	2.095	2.105	2.077	2.105	2,312,352	2.0933	0.44%
2010-03-09	0	2.260	2.240	2.260	2.240	2.300	2,753,000	6,239,130	2.2663	2.095	2.077	2.095	2.077	2.133	2,969,172	2.1013	-1.74%
2010-03-08	0	2.300	2.290	2.300	2.250	2.300	2,898,000	6,595,120	2.2757	2.133	2.123	2.133	2.086	2.133	3,125,557	2.1101	0.00%
2010-03-05	0	2.300	2.290	2.300	2.230	2.300	3,237,000	7,317,340	2.2605	2.133	2.123	2.133	2.068	2.133	3,491,176	2.0960	1.77%
2010-03-04	0	2.260	2.260	2.270	2.240	2.310	2,846,000	6,451,280	2.2668	2.095	2.095	2.105	2.077	2.142	3,069,474	2.1018	-1.74%
2010-03-03	0	2.300	2.290	2.300	2.270	2.310	1,848,000	4,230,240	2.2891	2.133	2.123	2.133	2.105	2.142	1,993,109	2.1224	0.88%
2010-03-02	0	2.280	2.280	2.290	2.260	2.300	2,431,000	5,526,700	2.2734	2.114	2.114	2.123	2.095	2.133	2,621,887	2.1079	-0.87%
2010-03-01	0	2.300	2.290	2.300	2.280	2.310	1,944,000	4,453,830	2.2911	2.133	2.123	2.133	2.114	2.142	2,096,647	2.1243	0.44%
2010-02-26	0	2.290	2.280	2.290	2.260	2.310	2,386,000	5,459,410	2.2881	2.123	2.114	2.123	2.095	2.142	2,573,354	2.1215	1.33%
2010-02-25	0	2.260	2.250	2.260	2.240	2.270	2,207,000	4,967,650	2.2509	2.095	2.086	2.095	2.077	2.105	2,380,298	2.0870	0.00%
2010-02-24	0	2.260	2.250	2.260	2.240	2.260	2,176,000	4,893,800	2.2490	2.095	2.086	2.095	2.077	2.095	2,346,864	2.0853	-0.88%
2010-02-23	0	2.280	2.270	2.280	2.270	2.290	2,216,000	5,041,710	2.2751	2.114	2.105	2.114	2.105	2.123	2,390,005	2.1095	0.00%
2010-02-22	0	2.280	2.270	2.280	2.270	2.290	2,269,000	5,160,580	2.2744	2.114	2.105	2.114	2.105	2.123	2,447,167	2.1088	0.88%
2010-02-19	0	2.260	2.250	2.260	2.240	2.270	2,264,000	5,099,280	2.2523	2.095	2.086	2.095	2.077	2.105	2,441,774	2.0884	0.00%
2010-02-18	0	2.260	2.250	2.260	2.240	2.260	2,266,000	5,099,160	2.2503	2.095	2.086	2.095	2.077	2.095	2,443,931	2.0865	0.00%
2010-02-17	0	2.260	2.250	2.260	2.250	2.270	2,255,000	5,083,310	2.2542	2.095	2.086	2.095	2.086	2.105	2,432,068	2.0901	0.89%
2010-02-12	0	2.240	2.230	2.240	2.230	2.250	2,226,000	4,979,110	2.2368	2.077	2.068	2.077	2.068	2.086	2,400,790	2.0739	0.45%
2010-02-11	0	2.230	2.220	2.230	2.190	2.230	2,273,000	5,035,390	2.2153	2.068	2.058	2.068	2.031	2.068	2,451,481	2.0540	0.90%
2010-02-10	0	2.210	2.200	2.210	2.190	2.210	2,098,000	4,616,450	2.2004	2.049	2.040	2.049	2.031	2.049	2,262,740	2.0402	0.45%
2010-02-09	0	2.200	2.190	2.200	2.150	2.200	4,118,000	8,946,090	2.1724	2.040	2.031	2.040	1.993	2.040	4,441,354	2.0143	0.00%
2010-02-08	0	2.200	2.190	2.200	2.170	2.200	2,802,000	6,115,710	2.1826	2.040	2.031	2.040	2.012	2.040	3,022,019	2.0237	-0.45%
2010-02-05	0	2.210	2.210	2.220	2.160	2.220	2,804,000	6,106,560	2.1778	2.049	2.049	2.058	2.003	2.058	3,024,176	2.0192	0.45%
2010-02-04	0	2.200	2.190	2.200	2.160	2.200	2,630,000	5,709,440	2.1709	2.040	2.031	2.040	2.003	2.040	2,836,513	2.0128	-0.45%
2010-02-03	0	2.210	2.200	2.210	2.170	2.210	3,117,000	6,798,630	2.1811	2.049	2.040	2.049	2.012	2.049	3,361,754	2.0223	1.38%
2010-02-02	0	2.180	2.170	2.180	2.170	2.200	2,472,000	5,391,140	2.1809	2.021	2.012	2.021	2.012	2.040	2,666,107	2.0221	-0.91%
2010-02-01	0	2.200	2.190	2.200	2.140	2.200	2,714,000	5,882,310	2.1674	2.040	2.031	2.040	1.984	2.040	2,927,109	2.0096	2.80%
2010-01-29	0	2.140	2.120	2.130	2.130	2.170	2,971,000	6,386,330	2.1496	1.984	1.966	1.975	1.975	2.012	3,204,289	1.9931	-2.73%
2010-01-28	0	2.200	2.190	2.200	2.120	2.200	4,622,000	9,899,020	2.1417	2.040	2.031	2.040	1.966	2.040	4,984,930	1.9858	1.85%
2010-01-27	0	2.160	2.140	2.160	2.140	2.180	2,237,000	4,833,840	2.1609	2.003	1.984	2.003	1.984	2.021	2,412,654	2.0035	-0.46%
2010-01-26	0	2.170	2.160	2.170	2.150	2.200	2,608,000	5,669,340	2.1738	2.012	2.003	2.012	1.993	2.040	2,812,786	2.0156	-0.91%
2010-01-25	0	2.190	2.180	2.190	2.160	2.200	3,137,000	6,843,650	2.1816	2.031	2.021	2.031	2.003	2.040	3,383,324	2.0228	0.00%
2010-01-22	0	2.190	2.190	2.200	2.160	2.200	2,702,000	5,883,120	2.1773	2.031	2.031	2.040	2.003	2.040	2,914,167	2.0188	-0.90%
2010-01-21	0	2.210	2.200	2.210	2.160	2.210	2,844,000	6,217,080	2.1860	2.049	2.040	2.049	2.003	2.049	3,067,317	2.0269	0.00%
2010-01-20	0	2.210	2.190	2.210	2.190	2.230	2,489,000	5,489,080	2.2053	2.049	2.031	2.049	2.031	2.068	2,684,442	2.0448	-0.90%
2010-01-19	0	2.230	2.210	2.230	2.180	2.230	2,880,000	6,352,640	2.2058	2.068	2.049	2.068	2.021	2.068	3,106,144	2.0452	0.45%
2010-01-18	0	2.220	2.210	2.220	2.160	2.220	3,023,000	6,615,990	2.1886	2.058	2.049	2.058	2.003	2.058	3,260,373	2.0292	0.91%
2010-01-15	0	2.200	2.170	2.200	2.140	2.200	2,768,000	6,034,860	2.1802	2.040	2.012	2.040	1.984	2.040	2,985,349	2.0215	0.00%
2010-01-14	0	2.200	2.190	2.200	2.160	2.210	2,568,000	5,601,640	2.1813	2.040	2.031	2.040	2.003	2.049	2,769,645	2.0225	-0.45%
2010-01-13	0	2.210	2.200	2.210	2.180	2.220	2,521,000	5,553,700	2.2030	2.049	2.040	2.049	2.021	2.058	2,718,954	2.0426	-0.90%
2010-01-12	0	2.230	2.220	2.230	2.180	2.230	2,741,000	6,049,490	2.2070	2.068	2.058	2.068	2.021	2.068	2,956,229	2.0464	0.90%
2010-01-11	0	2.210	2.200	2.210	2.180	2.240	3,619,000	7,990,490	2.2079	2.049	2.040	2.049	2.021	2.077	3,903,172	2.0472	0.45%
2010-01-08	0	2.200	2.190	2.200	2.140	2.260	4,243,000	9,290,230	2.1895	2.040	2.031	2.040	1.984	2.095	4,576,170	2.0301	-2.22%
2010-01-07	0	2.250	2.240	2.250	2.200	2.250	2,991,000	6,649,330	2.2231	2.086	2.077	2.086	2.040	2.086	3,225,860	2.0613	1.35%
2010-01-06	0	2.220	2.210	2.230	2.150	2.220	2,653,000	5,812,900	2.1911	2.058	2.049	2.068	1.993	2.058	2,861,319	2.0315	2.30%
2010-01-05	0	2.170	2.170	2.180	2.160	2.250	3,037,000	6,723,130	2.2137	2.012	2.012	2.021	2.003	2.086	3,275,472	2.0526	-3.12%
2010-01-04	0	2.240	2.230	2.240	2.200	2.240	2,376,500	5,274,105	2.2193	2.077	2.068	2.077	2.040	2.077	2,563,108	2.0577	0.45%
2009-12-31	0	2.230	2.210	2.250	2.200	2.250	2,034,000	4,517,130	2.2208	2.068	2.049	2.086	2.040	2.086	2,193,714	2.0591	0.90%
2009-12-30	0	2.210	2.190	2.210	2.100	2.220	2,619,000	5,699,300	2.1761	2.049	2.031	2.049	1.947	2.058	2,824,650	2.0177	0.45%
2009-12-29	0	2.200	2.190	2.200	2.190	2.240	87,000	191,740	2.2039	2.040	2.031	2.040	2.031	2.077	93,831	2.0435	-1.35%
2009-12-28	0	2.230	2.210	2.230	2.210	2.260	330,000	735,830	2.2298	2.068	2.049	2.068	2.049	2.095	355,912	2.0674	-0.89%
2009-12-24	0	2.250	2.240	2.250	2.180	2.300	2,503,000	5,552,960	2.2185	2.086	2.077	2.086	2.021	2.133	2,699,541	2.0570	-0.44%
2009-12-23	0	2.260	2.250	2.260	2.190	2.300	1,119,000	2,499,110	2.2333	2.095	2.086	2.095	2.031	2.133	1,206,866	2.0707	0.00%
2009-12-22	0	2.260	2.250	2.260	2.190	2.280	572,000	1,282,820	2.2427	2.095	2.086	2.095	2.031	2.114	616,915	2.0794	0.44%
2009-12-21	0	2.250	2.240	2.250	2.180	2.300	676,000	1,508,240	2.2311	2.086	2.077	2.086	2.021	2.133	729,081	2.0687	-0.44%
2009-12-18	0	2.260	2.260	2.270	2.200	2.300	1,090,000	2,427,180	2.2268	2.095	2.095	2.105	2.040	2.133	1,175,589	2.0646	0.89%
2009-12-17	0	2.240	2.230	2.240	2.200	2.300	698,000	1,560,830	2.2361	2.077	2.068	2.077	2.040	2.133	752,808	2.0733	0.00%
2009-12-16	0	2.240	2.230	2.240	2.190	2.310	2,198,000	4,885,780	2.2228	2.077	2.068	2.077	2.031	2.142	2,370,592	2.0610	0.45%
2009-12-15	0	2.230	2.220	2.240	2.230	2.310	2,800,000	6,307,000	2.2525	2.068	2.058	2.077	2.068	2.142	3,019,862	2.0885	-3.04%
2009-12-14	0	2.300	2.270	2.310	2.250	2.330	1,106,000	2,538,250	2.2950	2.133	2.105	2.142	2.086	2.160	1,192,846	2.1279	0.44%
2009-12-11	0	2.290	2.280	2.290	2.290	2.400	411,000	965,870	2.3500	2.123	2.114	2.123	2.123	2.225	443,273	2.1790	-4.18%
2009-12-10	0	2.390	2.370	2.390	2.200	2.410	3,189,000	7,424,710	2.3282	2.216	2.197	2.216	2.040	2.235	3,439,407	2.1587	0.42%
2009-12-09	0	2.380	2.360	2.380	2.340	2.400	4,134,000	9,786,050	2.3672	2.207	2.188	2.207	2.170	2.225	4,458,611	2.1949	1.71%
2009-12-08	0	2.340	2.320	2.340	2.230	2.350	3,096,000	7,143,640	2.3074	2.170	2.151	2.170	2.068	2.179	3,339,105	2.1394	3.08%
2009-12-07	0	2.270	2.230	2.270	2.230	2.280	659,000	1,485,140	2.2536	2.105	2.068	2.105	2.068	2.114	710,746	2.0896	0.44%
2009-12-04	0	2.260	2.260	2.280	2.150	2.280	2,843,000	6,340,410	2.2302	2.095	2.095	2.114	1.993	2.114	3,066,239	2.0678	1.35%
2009-12-03	0	2.230	2.210	2.240	2.130	2.250	2,729,000	5,955,980	2.1825	2.068	2.049	2.077	1.975	2.086	2,943,287	2.0236	3.24%
2009-12-02	0	2.160	2.150	2.160	2.100	2.160	2,912,000	6,231,580	2.1400	2.003	1.993	2.003	1.947	2.003	3,140,657	1.9842	1.41%
2009-12-01	0	2.130	2.120	2.130	2.080	2.130	1,049,000	2,202,010	2.0992	1.975	1.966	1.975	1.929	1.975	1,131,370	1.9463	0.47%
2009-11-30	0	2.120	2.110	2.120	2.090	2.130	2,225,000	4,678,230	2.1026	1.966	1.956	1.966	1.938	1.975	2,399,712	1.9495	1.92%
2009-11-27	0	2.080	2.070	2.080	2.030	2.090	5,881,000	12,175,420	2.0703	1.929	1.919	1.929	1.882	1.938	6,342,789	1.9196	-0.48%
2009-11-26	0	2.090	2.100	2.140	2.070	2.140	5,407,000	11,370,020	2.1028	1.938	1.947	1.984	1.919	1.984	5,831,569	1.9497	-2.34%
2009-11-25	0	2.140	2.130	2.140	2.100	2.170	2,891,000	6,170,000	2.1342	1.984	1.975	1.984	1.947	2.012	3,118,008	1.9788	1.42%
2009-11-24	0	2.110	2.110	2.120	2.070	2.130	3,539,000	7,463,727	2.1090	1.956	1.956	1.966	1.919	1.975	3,816,890	1.9554	-1.40%
2009-11-23	0	2.140	2.130	2.140	2.080	2.180	5,751,000	12,349,590	2.1474	1.984	1.975	1.984	1.929	2.021	6,202,581	1.9910	2.39%
2009-11-20	0	2.090	2.080	2.090	2.050	2.110	3,335,000	6,959,210	2.0867	1.938	1.929	1.938	1.901	1.956	3,596,871	1.9348	-0.48%
2009-11-19	0	2.100	2.090	2.100	2.030	2.140	7,775,000	16,271,660	2.0928	1.947	1.938	1.947	1.882	1.984	8,385,510	1.9404	2.94%
2009-11-18	0	2.040	2.030	2.050	2.030	2.090	6,888,000	14,203,301	2.0620	1.891	1.882	1.901	1.882	1.938	7,428,861	1.9119	-1.92%
2009-11-17	0	2.080	2.080	2.090	2.050	2.100	4,742,000	9,859,340	2.0792	1.929	1.929	1.938	1.901	1.947	5,114,352	1.9278	-0.95%
2009-11-16	0	2.100	2.090	2.100	2.080	2.170	11,942,000	25,232,900	2.1130	1.947	1.938	1.947	1.929	2.012	12,879,712	1.9591	-2.33%
2009-11-13	0	2.150	2.200	2.210	2.030	2.290	101,724,000	219,768,230	2.1604	1.993	2.040	2.049	1.882	2.123	109,711,591	2.0031

---

Copyright & disclaimer, Privacy policy

Back to top

---