Prices and Webb-site Total Returns

Huayu Expressway Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01823	2009-12-23			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-23	0	0.960	0.960	1.000	0.960	0.960	250,000	240,000	0.9600	0.960	0.960	1.000	0.960	0.960	250,000	0.9600	0.00%
2026-01-22	0	0.960	0.960	1.000	0.950	1.000	256,000	246,300	0.9621	0.960	0.960	1.000	0.950	1.000	256,000	0.9621	1.05%
2026-01-21	0	0.950	0.950	1.000	0.940	0.960	110,000	104,520	0.9502	0.950	0.950	1.000	0.940	0.960	110,000	0.9502	-5.94%
2026-01-20	0	1.010	0.960	1.140	0.960	1.010	156,000	156,560	1.0036	1.010	0.960	1.140	0.960	1.010	156,000	1.0036	-0.98%
2026-01-19	0	1.020	0.940	1.200	0.960	1.020	260,000	257,280	0.9895	1.020	0.940	1.200	0.960	1.020	260,000	0.9895	2.00%
2026-01-16	0	1.000	0.960	1.000	0.950	1.000	842,000	815,220	0.9682	1.000	0.960	1.000	0.950	1.000	842,000	0.9682	0.00%
2026-01-15	0	1.000	1.000	1.020	1.000	1.060	452,000	458,420	1.0142	1.000	1.000	1.020	1.000	1.060	452,000	1.0142	-6.54%
2026-01-14	0	1.070	1.050	1.070	1.070	1.070	206,000	220,420	1.0700	1.070	1.050	1.070	1.070	1.070	206,000	1.0700	-0.93%
2026-01-13	0	1.080	1.050	1.080	1.080	1.080	148,000	159,840	1.0800	1.080	1.050	1.080	1.080	1.080	148,000	1.0800	0.00%
2026-01-12	0	1.080	1.080	1.100	1.080	1.080	382,000	412,560	1.0800	1.080	1.080	1.100	1.080	1.080	382,000	1.0800	0.00%
2026-01-09	0	1.080	1.080	1.110	1.080	1.080	892,000	963,360	1.0800	1.080	1.080	1.110	1.080	1.080	892,000	1.0800	0.93%
2026-01-08	0	1.070	1.070	1.110	1.070	1.120	830,000	891,060	1.0736	1.070	1.070	1.110	1.070	1.120	830,000	1.0736	-4.46%
2026-01-07	0	1.120	1.120	1.140	1.100	1.120	680,000	751,840	1.1056	1.120	1.120	1.140	1.100	1.120	680,000	1.1056	1.82%
2026-01-06	0	1.100	1.070	1.210	1.050	1.120	664,000	727,360	1.0954	1.100	1.070	1.210	1.050	1.120	664,000	1.0954	-0.90%
2026-01-05	0	1.110	1.070	1.110	1.040	1.110	448,000	476,440	1.0635	1.110	1.070	1.110	1.040	1.110	448,000	1.0635	-0.89%
2026-01-02	0	1.120	1.120	1.150	1.120	1.150	494,000	553,540	1.1205	1.120	1.120	1.150	1.120	1.150	494,000	1.1205	0.90%
2025-12-31	0	1.110	1.080	1.110	1.070	1.130	102,000	109,740	1.0759	1.110	1.080	1.110	1.070	1.130	102,000	1.0759	3.74%
2025-12-30	0	1.070	1.040	1.120	1.070	1.180	498,000	546,500	1.0974	1.070	1.040	1.120	1.070	1.180	498,000	1.0974	-5.31%
2025-12-29	0	1.130	1.130	1.150	1.120	1.140	204,000	228,720	1.1212	1.130	1.130	1.150	1.120	1.140	204,000	1.1212	0.00%
2025-12-24	0	1.130	1.130	1.180	1.130	1.130	213,000	240,650	1.1298	1.130	1.130	1.180	1.130	1.130	213,000	1.1298	-1.74%
2025-12-23	0	1.150	1.150	1.180	1.150	1.170	330,000	380,260	1.1523	1.150	1.150	1.180	1.150	1.170	330,000	1.1523	-1.71%
2025-12-22	0	1.170	1.170	1.190	1.170	1.170	22,000	25,740	1.1700	1.170	1.170	1.190	1.170	1.170	22,000	1.1700	0.00%
2025-12-19	0	1.170	1.170	1.220	1.170	1.220	22,000	26,740	1.2155	1.170	1.170	1.220	1.170	1.220	22,000	1.2155	-4.10%
2025-12-18	0	1.220	1.200	1.220	1.150	1.220	1,060,000	1,270,960	1.1990	1.220	1.200	1.220	1.150	1.220	1,060,000	1.1990	4.27%
2025-12-17	0	1.170	1.150	1.190	-	-	0	0	-	1.170	1.150	1.190	-	-	0	-	0.00%
2025-12-16	0	1.170	1.170	1.190	1.150	1.170	278,000	323,260	1.1628	1.170	1.170	1.190	1.150	1.170	278,000	1.1628	-1.68%
2025-12-15	0	1.190	1.160	1.200	1.110	1.200	686,000	784,680	1.1438	1.190	1.160	1.200	1.110	1.200	686,000	1.1438	-0.83%
2025-12-12	0	1.200	1.170	1.200	1.170	1.210	164,000	197,800	1.2061	1.200	1.170	1.200	1.170	1.210	164,000	1.2061	0.00%
2025-12-11	0	1.200	1.160	1.200	1.150	1.200	116,000	138,540	1.1943	1.200	1.160	1.200	1.150	1.200	116,000	1.1943	4.35%
2025-12-10	0	1.150	1.150	1.200	1.150	1.200	1,274,000	1,465,280	1.1501	1.150	1.150	1.200	1.150	1.200	1,274,000	1.1501	0.00%
2025-12-09	0	1.150	1.140	1.150	1.150	1.200	2,532,000	2,914,080	1.1509	1.150	1.140	1.150	1.150	1.200	2,532,000	1.1509	-6.50%
2025-12-08	0	1.230	1.170	1.240	1.150	1.250	62,000	74,700	1.2048	1.230	1.170	1.240	1.150	1.250	62,000	1.2048	5.13%
2025-12-05	0	1.170	1.170	1.180	1.160	1.170	252,000	292,560	1.1610	1.170	1.170	1.180	1.160	1.170	252,000	1.1610	-2.50%
2025-12-04	0	1.200	1.170	1.240	1.160	1.200	28,000	33,460	1.1950	1.200	1.170	1.240	1.160	1.200	28,000	1.1950	2.56%
2025-12-03	0	1.170	1.160	1.200	1.170	1.170	2,000	2,340	1.1700	1.170	1.160	1.200	1.170	1.170	2,000	1.1700	-2.50%
2025-12-02	0	1.200	1.160	1.250	1.160	1.200	226,000	263,800	1.1673	1.200	1.160	1.250	1.160	1.200	226,000	1.1673	3.45%
2025-12-01	0	1.160	1.160	1.220	1.150	1.160	14,000	16,120	1.1514	1.160	1.160	1.220	1.150	1.160	14,000	1.1514	-4.13%
2025-11-28	0	1.210	1.170	1.250	1.150	1.210	210,000	248,040	1.1811	1.210	1.170	1.250	1.150	1.210	210,000	1.1811	-0.82%
2025-11-27	0	1.220	1.210	1.250	1.210	1.220	8,000	9,720	1.2150	1.220	1.210	1.250	1.210	1.220	8,000	1.2150	-2.40%
2025-11-26	0	1.250	1.220	1.250	1.210	1.250	70,000	85,040	1.2149	1.250	1.220	1.250	1.210	1.250	70,000	1.2149	3.31%
2025-11-25	0	1.210	1.200	1.230	1.200	1.250	390,000	481,360	1.2343	1.210	1.200	1.230	1.200	1.250	390,000	1.2343	-3.20%
2025-11-24	0	1.250	1.140	1.250	1.160	1.260	496,000	576,260	1.1618	1.250	1.140	1.250	1.160	1.260	496,000	1.1618	5.93%
2025-11-21	0	1.180	1.160	1.240	1.180	1.300	458,000	574,400	1.2541	1.180	1.160	1.240	1.180	1.300	458,000	1.2541	2.61%
2025-11-20	0	1.150	1.140	1.210	1.100	1.250	218,000	247,600	1.1358	1.150	1.140	1.210	1.100	1.250	218,000	1.1358	0.00%
2025-11-19	0	1.150	1.150	1.180	1.140	1.150	10,000	11,480	1.1480	1.150	1.150	1.180	1.140	1.150	10,000	1.1480	0.00%
2025-11-18	0	1.150	1.150	1.190	1.110	1.190	22,000	25,260	1.1482	1.150	1.150	1.190	1.110	1.190	22,000	1.1482	0.00%
2025-11-17	0	1.150	1.150	1.180	1.100	1.150	200,000	220,620	1.1031	1.150	1.150	1.180	1.100	1.150	200,000	1.1031	-5.74%
2025-11-14	0	1.220	1.170	1.220	1.150	1.240	80,000	93,200	1.1650	1.220	1.170	1.220	1.150	1.240	80,000	1.1650	1.67%
2025-11-13	0	1.200	1.200	1.220	1.120	1.240	30,000	35,500	1.1833	1.200	1.200	1.220	1.120	1.240	30,000	1.1833	0.00%
2025-11-12	0	1.200	1.200	1.300	1.200	1.360	452,000	558,420	1.2354	1.200	1.200	1.300	1.200	1.360	452,000	1.2354	-10.45%
2025-11-11	0	1.340	1.340	1.350	1.240	1.350	780,000	1,027,740	1.3176	1.340	1.340	1.350	1.240	1.350	780,000	1.3176	8.06%
2025-11-10	0	1.240	1.120	1.240	1.090	1.260	862,000	1,050,280	1.2184	1.240	1.120	1.240	1.090	1.260	862,000	1.2184	5.98%
2025-11-07	0	1.170	1.150	1.170	1.080	1.170	576,000	644,460	1.1189	1.170	1.150	1.170	1.080	1.170	576,000	1.1189	7.34%
2025-11-06	0	1.090	1.060	1.090	1.090	1.120	326,000	357,240	1.0958	1.090	1.060	1.090	1.090	1.120	326,000	1.0958	3.81%
2025-11-05	0	1.050	1.050	1.070	1.050	1.190	240,000	260,480	1.0853	1.050	1.050	1.070	1.050	1.190	240,000	1.0853	-8.70%
2025-11-04	0	1.150	1.040	1.150	1.030	1.250	124,000	129,340	1.0431	1.150	1.040	1.150	1.030	1.250	124,000	1.0431	10.58%
2025-11-03	0	1.040	1.030	1.050	1.040	1.070	70,000	74,320	1.0617	1.040	1.030	1.050	1.040	1.070	70,000	1.0617	-2.80%
2025-10-31	0	1.070	1.070	1.330	1.050	1.060	476,000	502,820	1.0563	1.070	1.070	1.330	1.050	1.060	476,000	1.0563	1.90%
2025-10-30	0	1.050	1.050	1.150	1.050	1.080	366,000	389,120	1.0632	1.050	1.050	1.150	1.050	1.080	366,000	1.0632	-2.78%
2025-10-28	0	1.080	1.080	1.130	1.070	1.130	70,000	76,480	1.0926	1.080	1.080	1.130	1.070	1.130	70,000	1.0926	-6.09%
2025-10-27	0	1.150	1.120	1.150	1.170	1.170	26,000	30,420	1.1700	1.150	1.120	1.150	1.170	1.170	26,000	1.1700	0.00%
2025-10-24	0	1.150	1.100	1.150	1.100	1.150	286,000	320,700	1.1213	1.150	1.100	1.150	1.100	1.150	286,000	1.1213	1.77%
2025-10-23	0	1.130	1.110	1.140	1.110	1.140	148,000	168,460	1.1382	1.130	1.110	1.140	1.110	1.140	148,000	1.1382	-0.88%
2025-10-22	0	1.140	1.100	1.140	1.100	1.150	118,000	133,580	1.1320	1.140	1.100	1.140	1.100	1.150	118,000	1.1320	2.70%
2025-10-21	0	1.110	1.060	1.150	1.080	1.150	48,000	54,820	1.1421	1.110	1.060	1.150	1.080	1.150	48,000	1.1421	-3.48%
2025-10-20	0	1.150	1.030	1.150	1.010	1.150	50,000	55,500	1.1100	1.150	1.030	1.150	1.010	1.150	50,000	1.1100	4.55%
2025-10-17	0	1.100	1.090	1.100	1.100	1.160	320,000	355,540	1.1111	1.100	1.090	1.100	1.100	1.160	320,000	1.1111	-5.17%
2025-10-16	0	1.160	1.140	1.180	1.130	1.200	770,000	894,280	1.1614	1.160	1.140	1.180	1.130	1.200	770,000	1.1614	1.75%
2025-10-15	0	1.140	1.080	1.140	1.100	1.270	1,588,000	1,890,180	1.1903	1.140	1.080	1.140	1.100	1.270	1,588,000	1.1903	7.55%
2025-10-14	0	1.060	1.020	1.060	1.030	1.080	348,000	364,340	1.0470	1.060	1.020	1.060	1.030	1.080	348,000	1.0470	2.91%
2025-10-13	0	1.030	0.970	1.030	0.950	1.050	390,000	393,780	1.0097	1.030	0.970	1.030	0.950	1.050	390,000	1.0097	6.19%
2025-10-10	0	0.970	0.970	1.000	0.970	1.020	172,000	171,560	0.9974	0.970	0.970	1.000	0.970	1.020	172,000	0.9974	-2.02%
2025-10-09	0	0.990	0.960	1.000	0.960	1.000	138,000	136,360	0.9881	0.990	0.960	1.000	0.960	1.000	138,000	0.9881	3.13%
2025-10-08	0	0.960	0.960	1.000	0.950	1.000	28,000	27,120	0.9686	0.960	0.960	1.000	0.950	1.000	28,000	0.9686	-3.03%
2025-10-06	0	0.990	0.910	1.000	0.900	1.040	36,000	35,160	0.9767	0.990	0.910	1.000	0.900	1.040	36,000	0.9767	-1.00%
2025-10-03	0	1.000	0.880	1.000	0.970	1.000	20,000	19,640	0.9820	1.000	0.880	1.000	0.970	1.000	20,000	0.9820	11.11%
2025-10-02	0	0.900	0.900	0.950	0.830	0.950	178,000	165,800	0.9315	0.900	0.900	0.950	0.830	0.950	178,000	0.9315	-2.17%
2025-09-30	0	0.920	0.910	0.950	0.910	0.950	14,000	13,060	0.9329	0.920	0.910	0.950	0.910	0.950	14,000	0.9329	1.10%
2025-09-29	0	0.910	0.910	0.940	0.900	0.910	12,000	10,900	0.9083	0.910	0.910	0.940	0.900	0.910	12,000	0.9083	-1.09%
2025-09-26	0	0.920	0.920	0.930	0.920	0.940	6,000	5,600	0.9333	0.920	0.920	0.930	0.920	0.940	6,000	0.9333	-3.16%
2025-09-25	0	0.950	0.930	0.950	0.910	0.990	104,000	98,520	0.9473	0.950	0.930	0.950	0.910	0.990	104,000	0.9473	2.15%
2025-09-24	0	0.930	0.930	0.940	0.900	0.990	180,000	164,960	0.9164	0.930	0.930	0.940	0.900	0.990	180,000	0.9164	-2.11%
2025-09-23	0	0.950	0.950	0.960	0.870	0.990	256,000	238,980	0.9335	0.950	0.950	0.960	0.870	0.990	256,000	0.9335	-5.00%
2025-09-22	0	1.000	0.730	1.000	1.000	1.000	2,000	2,000	1.0000	1.000	0.730	1.000	1.000	1.000	2,000	1.0000	0.00%
2025-09-19	0	1.000	0.990	1.040	0.960	1.050	278,000	272,880	0.9816	1.000	0.990	1.040	0.960	1.050	278,000	0.9816	0.00%
2025-09-18	0	1.000	0.990	1.040	1.000	1.050	84,000	85,720	1.0205	1.000	0.990	1.040	1.000	1.050	84,000	1.0205	0.00%
2025-09-17	0	1.000	0.980	1.000	1.000	1.040	22,000	22,280	1.0127	1.000	0.980	1.000	1.000	1.040	22,000	1.0127	-1.96%
2025-09-16	0	1.020	0.990	1.030	1.000	1.020	40,000	40,040	1.0010	1.020	0.990	1.030	1.000	1.020	40,000	1.0010	2.00%
2025-09-15	0	1.000	0.990	1.080	0.980	1.000	12,000	11,940	0.9950	1.000	0.990	1.080	0.980	1.000	12,000	0.9950	-1.96%
2025-09-12	0	1.020	1.020	1.030	1.000	1.030	66,000	67,120	1.0170	1.020	1.020	1.030	1.000	1.030	66,000	1.0170	-1.92%
2025-09-11	0	1.040	1.000	1.040	1.040	1.040	2,000	2,080	1.0400	1.040	1.000	1.040	1.040	1.040	2,000	1.0400	0.00%
2025-09-10	0	1.040	1.020	1.040	1.020	1.200	74,000	79,740	1.0776	1.040	1.020	1.040	1.020	1.200	74,000	1.0776	0.00%
2025-09-09	0	1.040	0.980	1.050	1.050	1.060	158,000	166,560	1.0542	1.040	0.980	1.050	1.050	1.060	158,000	1.0542	-1.89%
2025-09-08	0	1.060	1.030	1.060	1.050	1.100	114,000	121,720	1.0677	1.060	1.030	1.060	1.050	1.100	114,000	1.0677	-1.85%
2025-09-05	0	1.080	1.070	1.100	1.070	1.110	242,000	265,780	1.0983	1.080	1.070	1.100	1.070	1.110	242,000	1.0983	0.93%
2025-09-04	0	1.070	1.070	1.140	1.070	1.120	30,000	32,900	1.0967	1.070	1.070	1.140	1.070	1.120	30,000	1.0967	-8.55%
2025-09-03	0	1.170	1.130	1.180	1.170	1.220	246,000	294,580	1.1975	1.170	1.130	1.180	1.170	1.220	246,000	1.1975	0.00%
2025-09-02	0	1.170	1.150	1.180	1.150	1.220	824,000	987,000	1.1978	1.170	1.150	1.180	1.150	1.220	824,000	1.1978	6.36%
2025-09-01	0	1.100	1.100	1.110	1.090	1.160	374,000	421,140	1.1260	1.100	1.100	1.110	1.090	1.160	374,000	1.1260	-5.17%
2025-08-29	0	1.160	1.150	1.160	1.160	1.200	896,000	1,042,360	1.1633	1.160	1.150	1.160	1.160	1.200	896,000	1.1633	0.00%
2025-08-28	0	1.160	1.150	1.160	1.010	1.180	1,088,000	1,170,240	1.0756	1.160	1.150	1.160	1.010	1.180	1,088,000	1.0756	14.85%
2025-08-27	0	1.010	1.000	1.030	0.970	1.070	404,000	402,240	0.9956	1.010	1.000	1.030	0.970	1.070	404,000	0.9956	-2.88%
2025-08-26	0	1.040	1.000	1.040	1.040	1.050	4,000	4,180	1.0450	1.040	1.000	1.040	1.040	1.050	4,000	1.0450	0.97%
2025-08-25	0	1.030	1.030	1.050	0.980	1.070	260,000	265,220	1.0201	1.030	1.030	1.050	0.980	1.070	260,000	1.0201	3.00%
2025-08-22	0	1.000	0.990	1.050	0.980	1.010	550,000	549,280	0.9987	1.000	0.990	1.050	0.980	1.010	550,000	0.9987	0.00%
2025-08-21	0	1.000	0.980	1.030	0.950	1.000	276,000	275,300	0.9975	1.000	0.980	1.030	0.950	1.000	276,000	0.9975	1.01%
2025-08-20	0	0.990	0.950	0.990	0.940	1.100	266,000	256,980	0.9661	0.990	0.950	0.990	0.940	1.100	266,000	0.9661	-1.00%
2025-08-19	0	1.000	1.000	1.010	0.990	1.100	172,000	172,740	1.0043	1.000	1.000	1.010	0.990	1.100	172,000	1.0043	-4.76%
2025-08-18	0	1.050	0.990	1.050	0.970	1.080	306,000	308,140	1.0070	1.050	0.990	1.050	0.970	1.080	306,000	1.0070	0.96%
2025-08-15	0	1.040	1.010	1.050	0.990	1.100	380,000	395,420	1.0406	1.040	1.010	1.050	0.990	1.100	380,000	1.0406	2.97%
2025-08-14	0	1.010	0.990	1.030	0.980	1.050	932,000	929,320	0.9971	1.010	0.990	1.030	0.980	1.050	932,000	0.9971	2.02%
2025-08-13	0	0.990	0.990	1.010	0.990	1.150	260,000	263,140	1.0121	0.990	0.990	1.010	0.990	1.150	260,000	1.0121	-2.94%
2025-08-12	0	1.020	1.000	1.010	0.980	1.020	570,000	563,780	0.9891	1.020	1.000	1.010	0.980	1.020	570,000	0.9891	0.99%
2025-08-11	0	1.010	1.000	1.030	0.980	1.030	464,000	461,280	0.9941	1.010	1.000	1.030	0.980	1.030	464,000	0.9941	1.00%
2025-08-08	0	1.000	1.000	1.010	0.990	1.030	1,266,000	1,253,760	0.9903	1.000	1.000	1.010	0.990	1.030	1,266,000	0.9903	4.17%
2025-08-07	0	0.960	0.960	1.020	0.960	1.050	476,000	466,920	0.9809	0.960	0.960	1.020	0.960	1.050	476,000	0.9809	-3.03%
2025-08-06	0	0.990	0.980	1.000	0.950	1.080	1,118,000	1,115,980	0.9982	0.990	0.980	1.000	0.950	1.080	1,118,000	0.9982	-1.98%
2025-08-05	0	1.010	1.010	1.020	0.970	1.050	1,166,000	1,173,660	1.0066	1.010	1.010	1.020	0.970	1.050	1,166,000	1.0066	2.02%
2025-08-04	0	0.990	0.970	0.990	0.890	1.000	944,000	906,740	0.9605	0.990	0.970	0.990	0.890	1.000	944,000	0.9605	11.24%
2025-08-01	0	0.890	0.890	0.910	0.880	0.920	360,000	325,600	0.9044	0.890	0.890	0.910	0.880	0.920	360,000	0.9044	-3.26%
2025-07-31	0	0.920	0.920	0.940	0.860	0.940	690,000	627,000	0.9087	0.920	0.920	0.940	0.860	0.940	690,000	0.9087	-1.08%
2025-07-30	0	0.930	0.910	0.930	0.890	0.960	1,450,000	1,336,560	0.9218	0.930	0.910	0.930	0.890	0.960	1,450,000	0.9218	0.00%
2025-07-29	0	0.930	0.930	0.960	0.850	0.980	954,000	879,140	0.9215	0.930	0.930	0.960	0.850	0.980	954,000	0.9215	-5.10%
2025-07-28	0	0.980	0.950	1.030	0.910	1.080	212,000	199,240	0.9398	0.980	0.950	1.030	0.910	1.080	212,000	0.9398	1.03%
2025-07-25	0	0.970	0.970	0.980	0.950	1.040	460,000	457,300	0.9941	0.970	0.970	0.980	0.950	1.040	460,000	0.9941	-6.73%
2025-07-24	0	1.040	1.030	1.040	0.960	1.100	1,746,000	1,829,320	1.0477	1.040	1.030	1.040	0.960	1.100	1,746,000	1.0477	8.33%
2025-07-23	0	0.960	0.940	0.960	0.860	0.960	1,684,000	1,516,460	0.9005	0.960	0.940	0.960	0.860	0.960	1,684,000	0.9005	11.63%
2025-07-22	0	0.860	0.840	0.870	0.820	0.900	1,220,000	1,043,740	0.8555	0.860	0.840	0.870	0.820	0.900	1,220,000	0.8555	7.50%
2025-07-21	0	0.800	0.790	0.800	0.700	0.820	718,000	551,560	0.7682	0.800	0.790	0.800	0.700	0.820	718,000	0.7682	2.56%
2025-07-18	0	0.780	0.780	0.800	0.750	0.800	800,000	623,160	0.7790	0.780	0.780	0.800	0.750	0.800	800,000	0.7790	4.00%
2025-07-17	0	0.750	0.740	0.760	0.650	0.860	1,318,000	1,007,900	0.7647	0.750	0.740	0.760	0.650	0.860	1,318,000	0.7647	19.05%
2025-07-16	0	0.630	0.610	0.650	0.600	0.650	212,000	134,640	0.6351	0.630	0.610	0.650	0.600	0.650	212,000	0.6351	5.00%
2025-07-15	0	0.600	0.560	0.600	0.540	0.600	318,000	187,180	0.5886	0.600	0.560	0.600	0.540	0.600	318,000	0.5886	11.11%
2025-07-14	0	0.540	0.540	0.580	0.500	0.570	258,000	139,000	0.5388	0.540	0.540	0.580	0.500	0.570	258,000	0.5388	3.85%
2025-07-11	0	0.520	0.520	0.550	0.520	0.520	32,000	16,640	0.5200	0.520	0.520	0.550	0.520	0.520	32,000	0.5200	-5.45%
2025-07-10	0	0.550	0.520	0.580	0.550	0.550	200,000	110,000	0.5500	0.550	0.520	0.580	0.550	0.550	200,000	0.5500	0.00%
2025-07-09	0	0.550	0.540	0.570	0.540	0.550	86,000	46,640	0.5423	0.550	0.540	0.570	0.540	0.550	86,000	0.5423	1.85%
2025-07-08	0	0.540	0.530	0.570	0.530	0.600	192,000	104,320	0.5433	0.540	0.530	0.570	0.530	0.600	192,000	0.5433	3.85%
2025-07-07	0	0.520	0.480	0.510	0.495	0.520	118,000	59,460	0.5039	0.520	0.480	0.510	0.495	0.520	118,000	0.5039	8.33%
2025-07-04	0	0.480	0.480	0.495	0.445	0.480	474,000	221,640	0.4676	0.480	0.480	0.495	0.445	0.480	474,000	0.4676	9.09%
2025-07-03	0	0.440	0.440	0.480	0.440	0.440	18,000	7,920	0.4400	0.440	0.440	0.480	0.440	0.440	18,000	0.4400	0.00%
2025-07-02	0	0.440	0.440	0.460	0.440	0.460	70,000	31,680	0.4526	0.440	0.440	0.460	0.440	0.460	70,000	0.4526	-2.22%
2025-06-30	0	0.450	0.450	0.470	0.425	0.450	154,000	68,810	0.4468	0.450	0.450	0.470	0.425	0.450	154,000	0.4468	9.76%
2025-06-27	0	0.410	0.410	0.425	0.405	0.430	34,000	14,370	0.4226	0.410	0.410	0.425	0.405	0.430	34,000	0.4226	1.23%
2025-06-26	0	0.405	0.405	0.430	0.405	0.410	108,000	44,260	0.4098	0.405	0.405	0.430	0.405	0.410	108,000	0.4098	0.00%
2025-06-25	0	0.405	0.405	0.440	0.405	0.410	48,000	19,600	0.4083	0.405	0.405	0.440	0.405	0.410	48,000	0.4083	-4.71%
2025-06-24	0	0.425	0.400	0.425	-	-	0	0	-	0.425	0.400	0.425	-	-	0	-	0.00%
2025-06-23	0	0.425	0.400	0.425	-	-	0	0	-	0.425	0.400	0.425	-	-	0	-	0.00%
2025-06-20	0	0.425	0.425	0.430	0.425	0.430	8,000	3,420	0.4275	0.425	0.425	0.430	0.425	0.430	8,000	0.4275	1.19%
2025-06-19	0	0.420	0.410	0.425	-	-	0	0	-	0.420	0.410	0.425	-	-	0	-	-1.18%
2025-06-18	0	0.425	0.420	0.435	0.395	0.495	82,000	35,010	0.4270	0.425	0.420	0.435	0.395	0.495	82,000	0.4270	-2.30%
2025-06-17	0	0.435	0.400	0.435	-	-	0	0	-	0.435	0.400	0.435	-	-	0	-	0.00%
2025-06-16	0	0.435	0.400	0.435	-	-	0	0	-	0.435	0.400	0.435	-	-	0	-	0.00%
2025-06-13	0	0.435	0.415	0.435	0.420	0.450	124,000	52,920	0.4268	0.435	0.415	0.435	0.420	0.450	124,000	0.4268	0.00%
2025-06-12	0	0.435	0.410	0.435	0.410	0.440	286,000	119,370	0.4174	0.435	0.410	0.435	0.410	0.440	286,000	0.4174	2.35%
2025-06-11	0	0.425	0.415	0.435	0.425	0.425	14,000	5,950	0.4250	0.425	0.415	0.435	0.425	0.425	14,000	0.4250	-2.30%
2025-06-10	0	0.435	0.420	0.450	0.425	0.470	394,000	174,890	0.4439	0.435	0.420	0.450	0.425	0.470	394,000	0.4439	-1.14%
2025-06-09	0	0.440	0.405	0.440	0.405	0.440	140,000	57,510	0.4108	0.440	0.405	0.440	0.405	0.440	140,000	0.4108	6.02%
2025-06-06	0	0.415	0.395	0.425	0.415	0.415	2,000	830	0.4150	0.415	0.395	0.425	0.415	0.415	2,000	0.4150	3.75%
2025-06-05	0	0.400	0.400	0.420	0.400	0.435	82,000	32,900	0.4012	0.400	0.400	0.420	0.400	0.435	82,000	0.4012	2.56%
2025-06-04	0	0.390	0.390	0.420	0.385	0.425	56,000	21,900	0.3911	0.390	0.390	0.420	0.385	0.425	56,000	0.3911	-2.50%
2025-06-03	0	0.400	0.380	0.410	0.400	0.415	234,000	95,240	0.4070	0.400	0.380	0.410	0.400	0.415	234,000	0.4070	-2.44%
2025-06-02	0	0.410	0.370	0.440	-	-	0	0	-	0.410	0.370	0.440	-	-	0	-	0.00%
2025-05-30	0	0.410	0.390	0.410	0.425	0.425	4,000	1,670	0.4175	0.410	0.390	0.410	0.425	0.425	4,000	0.4175	0.00%
2025-05-29	0	0.410	0.395	0.410	0.385	0.410	74,000	29,240	0.3951	0.410	0.395	0.410	0.385	0.410	74,000	0.3951	0.00%
2025-05-28	0	0.410	0.395	0.410	0.400	0.420	72,000	29,220	0.4058	0.410	0.395	0.410	0.400	0.420	72,000	0.4058	-2.38%
2025-05-27	0	0.420	0.420	0.430	-	-	0	0	-	0.420	0.420	0.430	-	-	0	-	0.00%
2025-05-26	0	0.420	0.420	0.445	0.395	0.420	170,000	69,760	0.4104	0.420	0.420	0.445	0.395	0.420	170,000	0.4104	5.00%
2025-05-23	0	0.400	0.385	0.400	0.380	0.400	182,000	70,940	0.3898	0.400	0.385	0.400	0.380	0.400	182,000	0.3898	1.27%
2025-05-22	0	0.395	0.395	0.425	0.390	0.420	422,000	167,260	0.3964	0.395	0.395	0.425	0.390	0.420	422,000	0.3964	-7.06%
2025-05-21	0	0.425	0.420	0.425	0.425	0.425	80,000	34,000	0.4250	0.425	0.420	0.425	0.425	0.425	80,000	0.4250	-5.56%
2025-05-20	0	0.450	0.400	0.450	0.450	0.450	2,000	900	0.4500	0.450	0.400	0.450	0.450	0.450	2,000	0.4500	2.27%
2025-05-19	0	0.440	0.440	0.460	0.440	0.465	38,000	16,890	0.4445	0.440	0.440	0.460	0.440	0.465	38,000	0.4445	4.76%
2025-05-16	0	0.420	0.420	0.445	-	-	0	0	-	0.420	0.420	0.445	-	-	0	-	6.33%
2025-05-15	0	0.395	0.395	0.440	-	-	0	0	-	0.395	0.395	0.440	-	-	0	-	2.60%
2025-05-14	0	0.385	0.385	0.445	0.385	0.440	8,000	3,400	0.4250	0.385	0.385	0.445	0.385	0.440	8,000	0.4250	-11.49%
2025-05-13	0	0.435	0.385	0.435	0.435	0.440	20,000	8,790	0.4395	0.435	0.385	0.435	0.435	0.440	20,000	0.4395	0.00%
2025-05-12	0	0.435	0.420	0.435	0.440	0.440	16,000	7,040	0.4400	0.435	0.420	0.435	0.440	0.440	16,000	0.4400	11.54%
2025-05-09	0	0.390	0.365	0.445	-	-	0	0	-	0.390	0.365	0.445	-	-	0	-	0.00%
2025-05-08	0	0.390	0.370	0.445	-	-	0	0	-	0.390	0.370	0.445	-	-	0	-	0.00%
2025-05-07	0	0.390	0.370	0.420	-	-	0	0	-	0.390	0.370	0.420	-	-	0	-	0.00%
2025-05-06	0	0.390	0.365	0.445	-	-	0	0	-	0.390	0.365	0.445	-	-	0	-	0.00%
2025-05-02	0	0.390	0.380	0.445	0.380	0.390	42,000	16,360	0.3895	0.390	0.380	0.445	0.380	0.390	42,000	0.3895	-2.50%
2025-04-30	0	0.400	0.370	0.445	-	-	0	0	-	0.400	0.370	0.445	-	-	0	-	0.00%
2025-04-29	0	0.400	0.360	0.420	-	-	0	0	-	0.400	0.360	0.420	-	-	0	-	0.00%
2025-04-28	0	0.400	0.360	0.405	0.360	0.400	42,000	16,420	0.3910	0.400	0.360	0.405	0.360	0.400	42,000	0.3910	0.00%
2025-04-25	0	0.400	0.355	0.400	-	-	0	0	-	0.400	0.355	0.400	-	-	0	-	0.00%
2025-04-24	0	0.400	0.355	0.400	0.400	0.400	4,000	1,600	0.4000	0.400	0.355	0.400	0.400	0.400	4,000	0.4000	0.00%
2025-04-23	0	0.400	0.380	0.400	0.340	0.400	54,000	19,980	0.3700	0.400	0.380	0.400	0.340	0.400	54,000	0.3700	5.26%
2025-04-22	0	0.380	0.380	0.400	0.380	0.400	18,000	7,160	0.3978	0.380	0.380	0.400	0.380	0.400	18,000	0.3978	0.00%
2025-04-17	0	0.380	0.380	0.400	0.380	0.440	188,000	74,740	0.3976	0.380	0.380	0.400	0.380	0.440	188,000	0.3976	-5.00%
2025-04-16	0	0.400	0.380	0.455	0.400	0.430	272,000	111,530	0.4100	0.400	0.380	0.455	0.400	0.430	272,000	0.4100	-6.98%
2025-04-15	0	0.430	0.430	0.470	0.430	0.430	22,000	9,460	0.4300	0.430	0.430	0.470	0.430	0.430	22,000	0.4300	1.18%
2025-04-14	0	0.425	0.425	0.500	0.395	0.435	606,000	252,650	0.4169	0.425	0.425	0.500	0.395	0.435	606,000	0.4169	-3.41%
2025-04-11	0	0.440	0.440	0.500	0.440	0.440	210,000	92,400	0.4400	0.440	0.440	0.500	0.440	0.440	210,000	0.4400	0.00%
2025-04-10	0	0.440	0.435	0.550	0.440	0.440	4,000	1,770	0.4425	0.440	0.435	0.550	0.440	0.440	4,000	0.4425	-1.12%
2025-04-09	0	0.445	0.430	0.445	0.440	0.445	72,000	31,900	0.4431	0.445	0.430	0.445	0.440	0.445	72,000	0.4431	7.23%
2025-04-08	0	0.415	0.415	0.520	0.415	0.510	22,000	11,030	0.5014	0.415	0.415	0.520	0.415	0.510	22,000	0.5014	-18.63%
2025-04-07	0	0.510	0.510	0.550	0.450	0.580	204,000	92,070	0.4513	0.510	0.510	0.550	0.450	0.580	204,000	0.4513	3.03%
2025-04-03	0	0.495	0.470	0.495	0.450	0.500	78,000	37,180	0.4767	0.495	0.470	0.495	0.450	0.500	78,000	0.4767	1.02%
2025-04-02	0	0.490	0.495	0.520	0.490	0.490	62,000	30,380	0.4900	0.490	0.495	0.520	0.490	0.490	62,000	0.4900	-3.92%
2025-04-01	0	0.510	0.490	0.530	0.495	0.510	160,000	81,450	0.5091	0.510	0.490	0.530	0.495	0.510	160,000	0.5091	3.03%
2025-03-31	0	0.495	0.495	0.530	0.495	0.510	58,000	29,510	0.5088	0.495	0.495	0.530	0.495	0.510	58,000	0.5088	-4.81%
2025-03-28	0	0.520	0.500	0.520	0.500	0.520	74,000	37,960	0.5130	0.520	0.500	0.520	0.500	0.520	74,000	0.5130	0.00%
2025-03-27	0	0.520	0.500	0.520	-	-	10,000	5,300	0.5300	0.520	0.500	0.520	-	-	10,000	0.5300	-1.89%
2025-03-26	0	0.530	0.500	0.550	0.530	0.530	202,000	107,060	0.5300	0.530	0.500	0.550	0.530	0.530	202,000	0.5300	0.00%
2025-03-25	0	0.530	0.530	0.550	0.520	0.530	370,000	194,600	0.5259	0.530	0.530	0.550	0.520	0.530	370,000	0.5259	6.00%
2025-03-24	0	0.500	0.475	0.510	0.495	0.550	478,000	253,050	0.5294	0.500	0.475	0.510	0.495	0.550	478,000	0.5294	-3.85%
2025-03-21	0	0.520	0.470	0.520	0.470	0.550	174,000	87,340	0.5020	0.520	0.470	0.520	0.470	0.550	174,000	0.5020	10.64%
2025-03-20	0	0.470	0.450	0.550	0.450	0.470	22,000	10,100	0.4591	0.470	0.450	0.550	0.450	0.470	22,000	0.4591	4.44%
2025-03-19	0	0.450	0.450	0.460	0.450	0.470	264,000	122,720	0.4648	0.450	0.450	0.460	0.450	0.470	264,000	0.4648	-2.17%
2025-03-18	0	0.460	0.460	0.470	0.460	0.465	70,000	32,500	0.4643	0.460	0.460	0.470	0.460	0.465	70,000	0.4643	-2.13%
2025-03-17	0	0.470	0.465	0.470	0.470	0.470	36,000	16,920	0.4700	0.470	0.465	0.470	0.470	0.470	36,000	0.4700	0.00%
2025-03-14	0	0.470	0.470	0.500	0.470	0.470	40,000	18,800	0.4700	0.470	0.470	0.500	0.470	0.470	40,000	0.4700	0.00%
2025-03-13	0	0.470	0.465	0.500	-	-	0	0	-	0.470	0.465	0.500	-	-	0	-	0.00%
2025-03-12	0	0.470	0.465	0.500	0.470	0.470	8,000	3,760	0.4700	0.470	0.465	0.500	0.470	0.470	8,000	0.4700	0.00%
2025-03-11	0	0.470	0.460	0.470	-	-	0	0	-	0.470	0.460	0.470	-	-	0	-	0.00%
2025-03-10	0	0.470	0.450	0.470	0.465	0.470	162,000	76,020	0.4693	0.470	0.450	0.470	0.465	0.470	162,000	0.4693	0.00%
2025-03-07	0	0.470	0.460	0.480	-	-	0	0	-	0.470	0.460	0.480	-	-	0	-	0.00%
2025-03-06	0	0.470	0.470	0.480	0.455	0.480	56,000	26,120	0.4664	0.470	0.470	0.480	0.455	0.480	56,000	0.4664	-2.08%
2025-03-05	0	0.480	0.460	0.500	-	-	0	0	-	0.480	0.460	0.500	-	-	0	-	0.00%
2025-03-04	0	0.480	0.480	0.500	0.480	0.495	18,000	8,870	0.4928	0.480	0.480	0.500	0.480	0.495	18,000	0.4928	2.13%
2025-03-03	0	0.470	0.460	0.480	0.470	0.470	150,000	70,500	0.4700	0.470	0.460	0.480	0.470	0.470	150,000	0.4700	0.00%
2025-02-28	0	0.470	0.470	0.490	0.470	0.470	30,000	14,100	0.4700	0.470	0.470	0.490	0.470	0.470	30,000	0.4700	0.00%
2025-02-27	0	0.470	0.465	0.470	0.460	0.470	90,000	41,520	0.4613	0.470	0.465	0.470	0.460	0.470	90,000	0.4613	0.00%
2025-02-26	0	0.470	0.460	0.475	0.470	0.470	6,000	2,820	0.4700	0.470	0.460	0.475	0.470	0.470	6,000	0.4700	-1.05%
2025-02-25	0	0.475	0.470	0.500	0.475	0.500	38,000	18,300	0.4816	0.475	0.470	0.500	0.475	0.500	38,000	0.4816	-5.00%
2025-02-24	0	0.500	0.465	0.520	0.520	0.520	8,000	4,160	0.5200	0.500	0.465	0.520	0.520	0.520	8,000	0.5200	4.17%
2025-02-21	0	0.480	0.480	0.500	0.480	0.485	12,000	5,810	0.4842	0.480	0.480	0.500	0.480	0.485	12,000	0.4842	0.00%
2025-02-20	0	0.480	0.475	0.500	0.465	0.475	60,000	28,180	0.4697	0.480	0.475	0.500	0.465	0.475	60,000	0.4697	-4.00%
2025-02-19	0	0.500	0.475	0.500	0.475	0.500	52,000	24,910	0.4790	0.500	0.475	0.500	0.475	0.500	52,000	0.4790	6.38%
2025-02-18	0	0.470	0.470	0.495	0.450	0.500	100,000	49,830	0.4983	0.470	0.470	0.495	0.450	0.500	100,000	0.4983	-6.00%
2025-02-17	0	0.500	0.500	0.510	0.495	0.500	124,000	61,850	0.4988	0.500	0.500	0.510	0.495	0.500	124,000	0.4988	-1.96%
2025-02-14	0	0.510	0.510	0.530	0.510	0.510	34,000	17,340	0.5100	0.510	0.510	0.530	0.510	0.510	34,000	0.5100	2.00%
2025-02-13	0	0.500	0.495	0.530	0.500	0.520	82,000	41,820	0.5100	0.500	0.495	0.530	0.500	0.520	82,000	0.5100	-5.66%
2025-02-12	0	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	-1.85%
2025-02-11	0	0.540	0.500	0.540	0.540	0.540	8,000	4,320	0.5400	0.540	0.500	0.540	0.540	0.540	8,000	0.5400	8.00%
2025-02-10	0	0.500	0.500	0.550	-	-	0	0	-	0.500	0.500	0.550	-	-	0	-	0.00%
2025-02-07	0	0.500	0.485	0.550	-	-	0	0	-	0.500	0.485	0.550	-	-	0	-	0.00%
2025-02-06	0	0.500	0.450	0.520	-	-	0	0	-	0.500	0.450	0.520	-	-	0	-	0.00%
2025-02-05	0	0.500	0.500	0.520	0.500	0.500	14,000	7,000	0.5000	0.500	0.500	0.520	0.500	0.500	14,000	0.5000	-3.85%
2025-02-04	0	0.520	0.520	0.590	0.510	0.510	10,000	5,100	0.5100	0.520	0.520	0.590	0.510	0.510	10,000	0.5100	-1.89%
2025-02-03	0	0.530	0.510	0.530	0.530	0.550	84,000	45,260	0.5388	0.530	0.510	0.530	0.530	0.550	84,000	0.5388	-1.85%
2025-01-28	0	0.540	0.500	0.550	0.520	0.540	38,000	19,840	0.5221	0.540	0.500	0.550	0.520	0.540	38,000	0.5221	5.88%
2025-01-27	0	0.510	0.500	0.540	0.510	0.520	160,000	81,760	0.5110	0.510	0.500	0.540	0.510	0.520	160,000	0.5110	-3.77%
2025-01-24	0	0.530	0.510	0.580	0.530	0.540	58,000	31,940	0.5507	0.530	0.510	0.580	0.530	0.540	58,000	0.5507	0.00%
2025-01-23	0	0.530	0.530	0.600	0.530	0.600	22,000	13,060	0.5936	0.530	0.530	0.600	0.530	0.600	22,000	0.5936	-7.02%
2025-01-22	0	0.570	0.520	0.590	0.560	0.570	238,000	135,620	0.5698	0.570	0.520	0.590	0.560	0.570	238,000	0.5698	7.55%
2025-01-21	0	0.530	0.530	0.560	0.530	0.560	174,000	93,180	0.5355	0.530	0.530	0.560	0.530	0.560	174,000	0.5355	0.00%
2025-01-20	0	0.530	0.530	0.600	0.520	0.620	54,000	32,380	0.5996	0.530	0.530	0.600	0.520	0.620	54,000	0.5996	1.92%
2025-01-17	0	0.520	0.520	0.530	-	-	0	0	-	0.520	0.520	0.530	-	-	0	-	0.00%
2025-01-16	0	0.520	0.520	0.580	-	-	0	0	-	0.520	0.520	0.580	-	-	0	-	0.00%
2025-01-15	0	0.520	0.520	0.590	0.520	0.520	2,000	1,040	0.5200	0.520	0.520	0.590	0.520	0.520	2,000	0.5200	-10.34%
2025-01-14	0	0.580	0.570	0.580	0.530	0.650	1,020,000	552,360	0.5415	0.580	0.570	0.580	0.530	0.650	1,020,000	0.5415	11.54%
2025-01-13	0	0.520	0.520	0.540	0.520	0.520	50,000	26,000	0.5200	0.520	0.520	0.540	0.520	0.520	50,000	0.5200	0.00%
2025-01-10	0	0.520	0.435	0.540	-	-	0	0	-	0.520	0.435	0.540	-	-	0	-	0.00%
2025-01-09	0	0.520	0.520	0.540	-	-	0	0	-	0.520	0.520	0.540	-	-	0	-	0.00%
2025-01-08	0	0.520	0.520	0.540	0.520	0.520	56,000	29,120	0.5200	0.520	0.520	0.540	0.520	0.520	56,000	0.5200	0.00%
2025-01-07	0	0.520	0.520	0.540	0.520	0.530	210,000	110,680	0.5270	0.520	0.520	0.540	0.520	0.530	210,000	0.5270	0.00%
2025-01-06	0	0.520	0.510	0.540	0.520	0.520	122,000	63,440	0.5200	0.520	0.510	0.540	0.520	0.520	122,000	0.5200	4.00%
2025-01-03	0	0.500	0.500	0.530	0.490	0.530	120,000	63,520	0.5293	0.500	0.500	0.530	0.490	0.530	120,000	0.5293	2.04%
2025-01-02	0	0.490	0.490	0.530	0.450	0.530	28,000	13,800	0.4929	0.490	0.490	0.530	0.450	0.530	28,000	0.4929	-7.55%
2024-12-31	0	0.530	0.465	0.530	0.520	0.550	12,000	6,360	0.5300	0.530	0.465	0.530	0.520	0.550	12,000	0.5300	1.92%
2024-12-30	0	0.520	0.510	0.520	0.520	0.530	8,000	4,220	0.5275	0.520	0.510	0.520	0.520	0.530	8,000	0.5275	1.96%
2024-12-27	0	0.510	0.485	0.520	0.485	0.530	28,000	14,310	0.5111	0.510	0.485	0.520	0.485	0.530	28,000	0.5111	0.00%
2024-12-24	0	0.510	0.510	0.530	0.500	0.520	598,000	305,580	0.5110	0.510	0.510	0.530	0.500	0.520	598,000	0.5110	6.25%
2024-12-23	0	0.480	0.480	0.500	0.480	0.500	112,000	53,740	0.4798	0.480	0.480	0.500	0.480	0.500	112,000	0.4798	0.00%
2024-12-20	0	0.480	0.450	0.490	0.475	0.480	162,000	77,720	0.4798	0.480	0.450	0.490	0.475	0.480	162,000	0.4798	1.05%
2024-12-19	0	0.475	0.455	0.480	0.455	0.480	122,000	57,920	0.4748	0.475	0.455	0.480	0.455	0.480	122,000	0.4748	4.40%
2024-12-18	0	0.455	0.455	0.465	0.445	0.460	96,000	43,820	0.4565	0.455	0.455	0.465	0.445	0.460	96,000	0.4565	2.25%
2024-12-17	0	0.445	0.420	0.450	0.445	0.450	116,000	51,630	0.4451	0.445	0.420	0.450	0.445	0.450	116,000	0.4451	1.14%
2024-12-16	0	0.440	0.440	0.450	0.440	0.455	28,000	12,370	0.4418	0.440	0.440	0.450	0.440	0.455	28,000	0.4418	0.00%
2024-12-13	0	0.440	0.425	0.440	0.450	0.455	6,000	2,710	0.4517	0.440	0.425	0.440	0.450	0.455	6,000	0.4517	3.53%
2024-12-12	0	0.425	0.425	0.450	0.420	0.440	226,000	97,040	0.4294	0.425	0.425	0.450	0.420	0.440	226,000	0.4294	-9.57%
2024-12-11	0	0.470	0.420	0.470	0.420	0.475	292,000	128,290	0.4393	0.470	0.420	0.470	0.420	0.475	292,000	0.4393	4.44%
2024-12-10	0	0.450	0.450	0.475	0.445	0.495	82,000	36,940	0.4505	0.450	0.450	0.475	0.445	0.495	82,000	0.4505	-5.26%
2024-12-09	0	0.475	0.465	0.475	0.470	0.485	12,000	5,730	0.4775	0.475	0.465	0.475	0.470	0.485	12,000	0.4775	4.40%
2024-12-06	0	0.455	0.415	0.460	-	-	0	0	-	0.455	0.415	0.460	-	-	0	-	0.00%
2024-12-05	0	0.455	0.420	0.475	0.455	0.455	20,000	9,100	0.4550	0.455	0.420	0.475	0.455	0.455	20,000	0.4550	1.11%
2024-12-04	0	0.450	0.450	0.480	0.445	0.455	296,000	133,060	0.4495	0.450	0.450	0.480	0.445	0.455	296,000	0.4495	4.65%
2024-12-03	0	0.430	0.430	0.440	0.430	0.430	2,000	860	0.4300	0.430	0.430	0.440	0.430	0.430	2,000	0.4300	-2.27%
2024-12-02	0	0.440	0.435	0.440	0.415	0.440	52,000	22,630	0.4352	0.440	0.435	0.440	0.415	0.440	52,000	0.4352	2.33%
2024-11-29	0	0.430	0.425	0.435	0.430	0.430	30,000	12,900	0.4300	0.430	0.425	0.435	0.430	0.430	30,000	0.4300	4.88%
2024-11-28	0	0.410	0.410	0.430	0.405	0.435	12,000	5,160	0.4300	0.410	0.410	0.430	0.405	0.435	12,000	0.4300	-5.75%
2024-11-27	0	0.435	0.420	0.440	0.400	0.435	158,000	65,360	0.4137	0.435	0.420	0.440	0.400	0.435	158,000	0.4137	2.35%
2024-11-26	0	0.425	0.425	0.445	0.425	0.425	2,000	850	0.4250	0.425	0.425	0.445	0.425	0.425	2,000	0.4250	1.19%
2024-11-25	0	0.420	0.420	0.440	0.415	0.440	124,000	52,080	0.4200	0.420	0.420	0.440	0.415	0.440	124,000	0.4200	2.44%
2024-11-22	0	0.410	0.410	0.430	0.410	0.460	78,000	33,480	0.4292	0.410	0.410	0.430	0.410	0.460	78,000	0.4292	-9.89%
2024-11-21	0	0.455	0.425	0.435	0.420	0.455	148,000	67,150	0.4537	0.455	0.425	0.435	0.420	0.455	148,000	0.4537	1.11%
2024-11-20	0	0.450	0.420	0.450	0.435	0.455	140,000	62,810	0.4486	0.450	0.420	0.450	0.435	0.455	140,000	0.4486	2.27%
2024-11-19	0	0.440	0.400	0.440	0.400	0.460	50,000	21,220	0.4244	0.440	0.400	0.440	0.400	0.460	50,000	0.4244	1.15%
2024-11-18	0	0.435	0.410	0.440	0.435	0.440	6,000	2,620	0.4367	0.435	0.410	0.440	0.435	0.440	6,000	0.4367	7.41%
2024-11-15	0	0.405	0.405	0.430	0.405	0.430	78,000	32,890	0.4217	0.405	0.405	0.430	0.405	0.430	78,000	0.4217	0.00%
2024-11-14	0	0.405	0.405	0.430	0.400	0.455	484,000	197,690	0.4085	0.405	0.405	0.430	0.400	0.455	484,000	0.4085	-7.95%
2024-11-13	0	0.440	0.410	0.440	0.410	0.440	10,000	4,320	0.4320	0.440	0.410	0.440	0.410	0.440	10,000	0.4320	2.33%
2024-11-12	0	0.430	0.410	0.435	0.415	0.440	144,000	61,440	0.4267	0.430	0.410	0.435	0.415	0.440	144,000	0.4267	-1.15%
2024-11-11	0	0.435	0.420	0.435	0.410	0.440	118,000	49,360	0.4183	0.435	0.420	0.435	0.410	0.440	118,000	0.4183	-3.33%
2024-11-08	0	0.450	0.435	0.450	0.430	0.450	302,000	134,150	0.4442	0.450	0.435	0.450	0.430	0.450	302,000	0.4442	4.65%
2024-11-07	0	0.430	0.420	0.430	0.405	0.430	286,000	120,050	0.4198	0.430	0.420	0.430	0.405	0.430	286,000	0.4198	0.00%
2024-11-06	0	0.430	0.430	0.450	0.430	0.430	12,000	5,160	0.4300	0.430	0.430	0.450	0.430	0.430	12,000	0.4300	-1.15%
2024-11-05	0	0.435	0.430	0.435	0.430	0.435	8,000	3,470	0.4338	0.435	0.430	0.435	0.430	0.435	8,000	0.4338	-1.14%
2024-11-04	0	0.440	0.410	0.440	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	0.00%
2024-11-01	0	0.440	0.400	0.440	0.405	0.440	18,000	7,360	0.4089	0.440	0.400	0.440	0.405	0.440	18,000	0.4089	0.00%
2024-10-31	0	0.440	0.435	0.450	0.420	0.445	4,000	1,730	0.4325	0.440	0.435	0.450	0.420	0.445	4,000	0.4325	4.76%
2024-10-30	0	0.420	0.420	0.445	0.420	0.425	416,000	174,870	0.4204	0.420	0.420	0.445	0.420	0.425	416,000	0.4204	0.00%
2024-10-29	0	0.420	0.420	0.445	0.420	0.420	100,000	42,000	0.4200	0.420	0.420	0.445	0.420	0.420	100,000	0.4200	0.00%
2024-10-28	0	0.420	0.390	0.445	0.415	0.420	200,000	83,810	0.4191	0.420	0.390	0.445	0.415	0.420	200,000	0.4191	2.44%
2024-10-25	0	0.410	0.380	0.410	0.410	0.410	50,000	20,500	0.4100	0.410	0.380	0.410	0.410	0.410	50,000	0.4100	1.23%
2024-10-24	0	0.405	0.405	0.430	-	-	0	0	-	0.405	0.405	0.430	-	-	0	-	0.00%
2024-10-23	0	0.405	0.405	0.425	0.395	0.425	1,124,000	455,810	0.4055	0.405	0.405	0.425	0.395	0.425	1,124,000	0.4055	-7.95%
2024-10-22	0	0.440	0.420	0.440	0.400	0.445	188,000	77,720	0.4134	0.440	0.420	0.440	0.400	0.445	188,000	0.4134	4.76%
2024-10-21	0	0.420	0.420	0.450	0.400	0.420	752,000	311,090	0.4137	0.420	0.420	0.450	0.400	0.420	752,000	0.4137	-5.62%
2024-10-18	0	0.445	0.410	0.445	0.410	0.445	96,000	39,670	0.4132	0.445	0.410	0.445	0.410	0.445	96,000	0.4132	8.54%
2024-10-17	0	0.410	0.410	0.445	-	-	0	0	-	0.410	0.410	0.445	-	-	0	-	0.00%
2024-10-16	0	0.410	0.410	0.460	0.405	0.440	388,000	165,280	0.4260	0.410	0.410	0.460	0.405	0.440	388,000	0.4260	-8.89%
2024-10-15	0	0.450	0.450	0.480	0.450	0.450	66,000	29,700	0.4500	0.450	0.450	0.480	0.450	0.450	66,000	0.4500	2.27%
2024-10-14	0	0.440	0.440	0.475	0.440	0.450	318,000	140,990	0.4434	0.440	0.440	0.475	0.440	0.450	318,000	0.4434	-5.38%
2024-10-10	0	0.465	0.445	0.465	0.465	0.480	70,000	32,700	0.4671	0.465	0.445	0.465	0.465	0.480	70,000	0.4671	0.00%
2024-10-09	0	0.465	0.450	0.480	0.440	0.465	182,000	82,170	0.4515	0.465	0.450	0.480	0.440	0.465	182,000	0.4515	5.68%
2024-10-08	0	0.440	0.440	0.460	0.440	0.500	370,000	171,210	0.4627	0.440	0.440	0.460	0.440	0.500	370,000	0.4627	-12.00%
2024-10-07	0	0.500	0.490	0.500	0.460	0.510	726,000	352,480	0.4855	0.500	0.490	0.500	0.460	0.510	726,000	0.4855	1.01%
2024-10-04	0	0.495	0.480	0.495	0.425	0.495	380,000	177,000	0.4658	0.495	0.480	0.495	0.425	0.495	380,000	0.4658	3.13%
2024-10-03	0	0.480	0.470	0.480	0.470	0.495	264,000	125,530	0.4755	0.480	0.470	0.480	0.470	0.495	264,000	0.4755	-2.04%
2024-10-02	0	0.490	0.480	0.490	0.450	0.510	1,094,000	530,120	0.4846	0.490	0.480	0.490	0.450	0.510	1,094,000	0.4846	2.08%
2024-09-30	0	0.480	0.480	0.495	0.460	0.495	161,000	76,030	0.4722	0.480	0.480	0.495	0.460	0.495	161,000	0.4722	4.35%
2024-09-27	0	0.460	0.430	0.490	0.430	0.460	290,000	129,600	0.4469	0.460	0.430	0.490	0.430	0.460	290,000	0.4469	9.52%
2024-09-26	0	0.420	0.420	0.485	0.420	0.460	214,000	95,010	0.4440	0.420	0.420	0.485	0.420	0.460	214,000	0.4440	9.09%
2024-09-25	0	0.385	0.385	0.450	-	-	0	0	-	0.385	0.385	0.450	-	-	0	-	2.67%
2024-09-24	0	0.375	0.370	0.450	0.375	0.375	50,000	18,750	0.3750	0.375	0.370	0.450	0.375	0.375	50,000	0.3750	1.35%
2024-09-23	0	0.370	0.370	0.420	-	-	0	0	-	0.370	0.370	0.420	-	-	0	-	2.78%
2024-09-20	0	0.360	0.360	0.425	0.360	0.370	100,000	36,290	0.3629	0.360	0.360	0.425	0.360	0.370	100,000	0.3629	-6.49%
2024-09-19	0	0.385	0.385	0.460	0.385	0.415	622,000	243,570	0.3916	0.385	0.385	0.460	0.385	0.415	622,000	0.3916	-7.23%
2024-09-17	0	0.415	0.410	0.440	0.415	0.415	40,000	16,600	0.4150	0.415	0.410	0.440	0.415	0.415	40,000	0.4150	-3.49%
2024-09-16	0	0.430	0.410	0.450	0.430	0.460	156,000	67,260	0.4312	0.430	0.410	0.450	0.430	0.460	156,000	0.4312	-3.37%
2024-09-13	0	0.445	0.445	0.480	-	-	0	0	-	0.445	0.445	0.480	-	-	0	-	0.00%
2024-09-12	0	0.445	0.445	0.450	0.440	0.450	190,000	85,050	0.4476	0.445	0.445	0.450	0.440	0.450	190,000	0.4476	-3.26%
2024-09-11	0	0.460	0.455	0.485	0.460	0.465	96,000	44,190	0.4603	0.460	0.455	0.485	0.460	0.465	96,000	0.4603	-2.13%
2024-09-10	0	0.470	0.460	0.500	-	-	0	0	-	0.470	0.460	0.500	-	-	0	-	0.00%
2024-09-09	0	0.470	0.470	0.500	-	-	0	0	-	0.470	0.470	0.500	-	-	0	-	0.00%
2024-09-05	0	0.470	0.470	0.495	0.470	0.480	16,000	7,660	0.4788	0.470	0.470	0.495	0.470	0.480	16,000	0.4788	-1.05%
2024-09-04	0	0.475	0.470	0.475	-	-	0	0	-	0.475	0.470	0.475	-	-	0	-	0.00%
2024-09-03	0	0.475	0.470	0.490	0.470	0.475	148,000	69,680	0.4708	0.475	0.470	0.490	0.470	0.475	148,000	0.4708	-1.04%
2024-09-02	0	0.480	0.475	0.500	-	-	0	0	-	0.480	0.475	0.500	-	-	0	-	0.00%
2024-08-30	0	0.480	0.480	0.490	0.465	0.485	304,000	144,420	0.4751	0.480	0.480	0.490	0.465	0.485	304,000	0.4751	-4.00%
2024-08-29	0	0.500	0.475	0.500	0.500	0.510	194,000	98,460	0.5075	0.500	0.475	0.500	0.500	0.510	194,000	0.5075	-3.85%
2024-08-28	0	0.520	0.520	0.530	0.500	0.530	290,000	149,000	0.5138	0.520	0.520	0.530	0.500	0.530	290,000	0.5138	6.12%
2024-08-27	0	0.490	0.490	0.510	-	-	0	0	-	0.490	0.490	0.510	-	-	0	-	1.03%
2024-08-26	0	0.485	0.485	0.510	-	-	0	0	-	0.485	0.485	0.510	-	-	0	-	0.00%
2024-08-23	0	0.485	0.485	0.500	0.485	0.485	6,000	2,910	0.4850	0.485	0.485	0.500	0.485	0.485	6,000	0.4850	-1.02%
2024-08-22	0	0.490	0.490	0.500	0.490	0.500	108,000	53,430	0.4947	0.490	0.490	0.500	0.490	0.500	108,000	0.4947	-1.01%
2024-08-21	0	0.495	0.495	0.510	0.495	0.495	2,000	990	0.4950	0.495	0.495	0.510	0.495	0.495	2,000	0.4950	0.00%
2024-08-20	0	0.495	0.490	0.510	0.495	0.510	130,000	64,880	0.4991	0.495	0.490	0.510	0.495	0.510	130,000	0.4991	0.00%
2024-08-19	0	0.495	0.495	0.500	0.490	0.500	178,000	87,700	0.4927	0.495	0.495	0.500	0.490	0.500	178,000	0.4927	1.02%
2024-08-16	0	0.490	0.485	0.495	0.490	0.490	52,000	25,480	0.4900	0.490	0.485	0.495	0.490	0.490	52,000	0.4900	-3.92%
2024-08-15	0	0.510	0.490	0.510	-	-	0	0	-	0.510	0.490	0.510	-	-	0	-	0.00%
2024-08-14	0	0.510	0.480	0.510	0.510	0.510	20,000	10,200	0.5100	0.510	0.480	0.510	0.510	0.510	20,000	0.5100	5.15%
2024-08-13	0	0.485	0.485	0.510	0.485	0.485	2,000	970	0.4850	0.485	0.485	0.510	0.485	0.485	2,000	0.4850	-1.02%
2024-08-12	0	0.490	0.480	0.500	0.485	0.510	112,000	54,870	0.4899	0.490	0.480	0.500	0.485	0.510	112,000	0.4899	-12.50%
2024-08-09	0	0.560	0.500	0.560	0.510	0.580	90,000	46,040	0.5116	0.560	0.500	0.560	0.510	0.580	90,000	0.5116	13.13%
2024-08-08	0	0.495	0.480	0.510	-	-	0	0	-	0.495	0.480	0.510	-	-	0	-	0.00%
2024-08-07	0	0.495	0.480	0.495	0.480	0.495	180,000	86,730	0.4818	0.495	0.480	0.495	0.480	0.495	180,000	0.4818	3.13%
2024-08-06	0	0.480	0.480	0.495	0.475	0.480	250,000	119,130	0.4765	0.480	0.480	0.495	0.475	0.480	250,000	0.4765	1.05%
2024-08-05	0	0.475	0.475	0.500	0.475	0.510	206,000	98,920	0.4802	0.475	0.475	0.500	0.475	0.510	206,000	0.4802	-6.86%
2024-08-02	0	0.510	0.500	0.510	0.480	0.510	316,000	156,340	0.4947	0.510	0.500	0.510	0.480	0.510	316,000	0.4947	4.08%
2024-08-01	0	0.490	0.485	0.490	0.490	0.490	44,000	21,560	0.4900	0.490	0.485	0.490	0.490	0.490	44,000	0.4900	1.03%
2024-07-31	0	0.485	0.470	0.485	0.475	0.540	1,984,000	981,200	0.4946	0.485	0.470	0.485	0.475	0.540	1,984,000	0.4946	-13.39%
2024-07-30	0	0.560	0.540	0.600	0.520	0.600	442,000	244,140	0.5524	0.560	0.540	0.600	0.520	0.600	442,000	0.5524	-6.67%
2024-07-29	0	0.600	0.580	0.610	0.600	0.600	26,000	15,600	0.6000	0.600	0.580	0.610	0.600	0.600	26,000	0.6000	-1.64%
2024-07-26	0	0.610	0.600	0.640	-	-	0	0	-	0.610	0.600	0.640	-	-	0	-	0.00%
2024-07-25	0	0.610	0.600	0.610	0.600	0.610	124,000	74,700	0.6024	0.610	0.600	0.610	0.600	0.610	124,000	0.6024	1.67%
2024-07-24	0	0.600	0.600	0.650	0.530	0.600	236,000	131,220	0.5560	0.600	0.600	0.650	0.530	0.600	236,000	0.5560	-4.76%
2024-07-23	0	0.630	0.610	0.640	0.610	0.640	58,000	36,240	0.6248	0.630	0.610	0.640	0.610	0.640	58,000	0.6248	-5.97%
2024-07-22	0	0.670	0.640	0.680	0.670	0.670	10,000	6,700	0.6700	0.670	0.640	0.680	0.670	0.670	10,000	0.6700	3.08%
2024-07-19	0	0.650	0.620	0.680	0.630	0.650	50,000	31,920	0.6384	0.650	0.620	0.680	0.630	0.650	50,000	0.6384	-4.41%
2024-07-18	0	0.680	0.640	0.700	-	-	0	0	-	0.680	0.640	0.700	-	-	0	-	0.00%
2024-07-17	0	0.680	0.670	0.700	0.670	0.680	60,000	40,240	0.6707	0.680	0.670	0.700	0.670	0.680	60,000	0.6707	-2.86%
2024-07-16	0	0.700	0.700	0.720	0.670	0.700	348,000	235,760	0.6775	0.700	0.700	0.720	0.670	0.700	348,000	0.6775	0.00%
2024-07-15	0	0.700	0.680	0.700	0.700	0.700	20,000	14,000	0.7000	0.700	0.680	0.700	0.700	0.700	20,000	0.7000	-4.11%
2024-07-12	0	0.730	0.670	0.740	0.730	0.780	198,000	148,680	0.7509	0.730	0.670	0.740	0.730	0.780	198,000	0.7509	-2.54%
2024-07-11	0	0.870	0.860	0.870	0.830	0.880	648,000	551,500	0.8511	0.749	0.740	0.749	0.715	0.758	752,684	0.7327	2.35%
2024-07-10	0	0.850	0.830	0.850	0.820	0.850	14,000	11,780	0.8414	0.732	0.715	0.732	0.706	0.732	16,262	0.7244	0.00%
2024-07-09	0	0.850	0.800	0.850	0.850	0.850	32,000	27,200	0.8500	0.732	0.689	0.732	0.732	0.732	37,170	0.7318	0.00%
2024-07-08	0	0.850	0.840	0.850	0.850	0.850	102,000	86,700	0.8500	0.732	0.723	0.732	0.732	0.732	118,478	0.7318	0.00%
2024-07-05	0	0.850	0.820	0.850	0.850	0.850	20,000	17,000	0.8500	0.732	0.706	0.732	0.732	0.732	23,231	0.7318	0.00%
2024-07-04	0	0.850	0.850	0.860	0.850	0.850	2,000	1,700	0.8500	0.732	0.732	0.740	0.732	0.732	2,323	0.7318	0.00%
2024-07-03	0	0.850	0.820	0.860	0.850	0.870	42,000	35,740	0.8510	0.732	0.706	0.740	0.732	0.749	48,785	0.7326	-2.30%
2024-07-02	0	0.870	0.850	0.880	0.870	0.880	66,000	57,480	0.8709	0.749	0.732	0.758	0.749	0.758	76,662	0.7498	0.00%
2024-06-28	0	0.870	0.830	0.880	0.870	0.870	80,000	69,600	0.8700	0.749	0.715	0.758	0.749	0.749	92,924	0.7490	0.00%
2024-06-27	0	0.870	0.860	0.870	-	-	10,000	8,700	0.8700	0.749	0.740	0.749	-	-	11,615	0.7490	0.00%
2024-06-26	0	0.870	0.800	0.880	0.850	0.870	60,000	51,540	0.8590	0.749	0.689	0.758	0.732	0.749	69,693	0.7395	2.35%
2024-06-25	0	0.850	0.820	0.850	0.850	0.850	20,000	17,000	0.8500	0.732	0.706	0.732	0.732	0.732	23,231	0.7318	3.66%
2024-06-24	0	0.820	0.820	0.850	-	-	0	0	-	0.706	0.706	0.732	-	-	0	-	0.00%
2024-06-21	0	0.820	0.820	0.850	0.820	0.830	216,000	179,080	0.8291	0.706	0.706	0.732	0.706	0.715	250,895	0.7138	-1.20%
2024-06-20	0	0.830	0.830	0.850	0.810	0.820	26,000	21,180	0.8146	0.715	0.715	0.732	0.697	0.706	30,200	0.7013	-2.35%
2024-06-19	0	0.850	0.840	0.860	0.840	0.850	488,000	414,140	0.8486	0.732	0.723	0.740	0.723	0.732	566,836	0.7306	4.94%
2024-06-18	0	0.810	0.790	0.810	-	-	0	0	-	0.697	0.680	0.697	-	-	0	-	0.00%
2024-06-17	0	0.810	0.780	0.810	0.800	0.810	38,000	30,700	0.8079	0.697	0.672	0.697	0.689	0.697	44,139	0.6955	0.00%
2024-06-14	0	0.810	0.790	0.810	0.780	0.810	72,000	57,840	0.8033	0.697	0.680	0.697	0.672	0.697	83,632	0.6916	0.00%
2024-06-13	0	0.810	0.780	0.810	0.810	0.820	164,000	133,120	0.8117	0.697	0.672	0.697	0.697	0.706	190,494	0.6988	-1.22%
2024-06-12	0	0.820	0.810	0.830	0.820	0.820	26,000	21,320	0.8200	0.706	0.697	0.715	0.706	0.706	30,200	0.7060	-1.20%
2024-06-11	0	0.830	0.820	0.860	0.810	0.830	46,000	37,620	0.8178	0.715	0.706	0.740	0.697	0.715	53,431	0.7041	3.75%
2024-06-07	0	0.800	0.790	0.800	0.770	0.850	358,000	291,000	0.8128	0.689	0.680	0.689	0.663	0.732	415,834	0.6998	-8.05%
2024-06-06	0	0.870	0.830	0.880	0.870	0.870	36,000	31,320	0.8700	0.749	0.715	0.758	0.749	0.749	41,816	0.7490	0.00%
2024-06-05	0	0.870	0.830	0.980	-	-	0	0	-	0.749	0.715	0.844	-	-	0	-	0.00%
2024-06-04	0	0.870	0.870	0.950	0.860	0.880	64,000	55,660	0.8697	0.749	0.749	0.818	0.740	0.758	74,339	0.7487	1.16%
2024-06-03	0	0.860	0.860	0.880	0.860	0.860	138,000	118,680	0.8600	0.740	0.740	0.758	0.740	0.740	160,294	0.7404	0.00%
2024-05-31	0	0.860	0.860	0.880	0.860	0.880	16,000	13,840	0.8650	0.740	0.740	0.758	0.740	0.758	18,585	0.7447	-4.44%
2024-05-30	0	0.900	0.830	0.900	-	-	0	0	-	0.775	0.715	0.775	-	-	0	-	-2.17%
2024-05-29	0	0.920	0.830	0.920	-	-	0	0	-	0.792	0.715	0.792	-	-	0	-	-2.13%
2024-05-28	0	0.940	0.860	0.940	0.880	0.990	32,000	29,980	0.9369	0.809	0.740	0.809	0.758	0.852	37,170	0.8066	6.82%
2024-05-27	0	0.880	0.880	0.950	0.880	0.880	28,000	24,640	0.8800	0.758	0.758	0.818	0.758	0.758	32,523	0.7576	0.00%
2024-05-24	0	0.880	0.870	0.970	-	-	0	0	-	0.758	0.749	0.835	-	-	0	-	0.00%
2024-05-23	0	0.880	0.860	0.920	0.880	0.950	206,000	189,220	0.9185	0.758	0.740	0.792	0.758	0.818	239,279	0.7908	0.00%
2024-05-22	0	0.880	0.820	0.950	-	-	0	0	-	0.758	0.706	0.818	-	-	0	-	0.00%
2024-05-21	0	0.880	0.860	0.950	0.880	0.890	126,000	111,100	0.8817	0.758	0.740	0.818	0.758	0.766	146,355	0.7591	0.00%
2024-05-20	0	0.880	0.850	0.950	0.870	0.880	68,000	59,660	0.8774	0.758	0.732	0.818	0.749	0.758	78,985	0.7553	0.00%
2024-05-17	0	0.880	0.850	0.880	0.840	0.890	34,000	29,480	0.8671	0.758	0.732	0.758	0.723	0.766	39,493	0.7465	-1.12%
2024-05-16	0	0.890	0.890	0.930	0.870	0.880	80,000	70,220	0.8778	0.766	0.766	0.801	0.749	0.758	92,924	0.7557	1.14%
2024-05-14	0	0.880	0.880	0.940	-	-	0	0	-	0.758	0.758	0.809	-	-	0	-	0.00%
2024-05-13	0	0.880	0.880	0.940	0.860	0.880	70,000	61,000	0.8714	0.758	0.758	0.809	0.740	0.758	81,308	0.7502	4.76%
2024-05-10	0	0.840	0.830	0.860	0.810	0.860	50,000	40,960	0.8192	0.723	0.715	0.740	0.697	0.740	58,077	0.7053	2.44%
2024-05-09	0	0.820	0.820	0.840	0.820	0.820	2,000	1,640	0.8200	0.706	0.706	0.723	0.706	0.706	2,323	0.7060	0.00%
2024-05-08	0	0.820	0.820	0.860	0.820	0.820	38,000	31,560	0.8305	0.706	0.706	0.740	0.706	0.706	44,139	0.7150	-4.65%
2024-05-07	0	0.860	0.810	0.870	0.800	0.860	52,000	44,000	0.8462	0.740	0.697	0.749	0.689	0.740	60,401	0.7285	7.50%
2024-05-06	0	0.800	0.790	0.940	0.790	0.800	104,000	82,680	0.7950	0.689	0.680	0.809	0.680	0.689	120,801	0.6844	1.27%
2024-05-03	0	0.790	0.770	0.790	0.790	0.790	36,000	28,440	0.7900	0.680	0.663	0.680	0.680	0.680	41,816	0.6801	0.00%
2024-05-02	0	0.790	0.790	0.800	0.780	0.800	366,000	290,100	0.7926	0.680	0.680	0.689	0.672	0.689	425,127	0.6824	-3.66%
2024-04-30	0	0.820	0.750	0.880	0.820	0.840	304,000	252,860	0.8318	0.706	0.646	0.758	0.706	0.723	353,111	0.7161	0.00%
2024-04-29	0	0.820	0.820	0.890	0.820	0.930	196,000	175,660	0.8962	0.706	0.706	0.766	0.706	0.801	227,664	0.7716	-11.83%
2024-04-26	0	0.930	0.880	0.930	0.860	0.930	250,000	233,160	0.9326	0.801	0.758	0.801	0.740	0.801	290,387	0.8029	12.05%
2024-04-25	0	0.830	0.830	0.900	-	-	0	0	-	0.715	0.715	0.775	-	-	0	-	0.00%
2024-04-24	0	0.830	0.820	0.890	0.820	0.820	30,000	24,600	0.8200	0.715	0.706	0.766	0.706	0.706	34,846	0.7060	-7.78%
2024-04-23	0	0.900	0.870	0.910	0.900	0.920	44,000	40,040	0.9100	0.775	0.749	0.783	0.775	0.792	51,108	0.7834	-2.17%
2024-04-22	0	0.920	0.910	0.950	0.910	0.920	28,000	25,740	0.9193	0.792	0.783	0.818	0.783	0.792	32,523	0.7914	1.10%
2024-04-19	0	0.910	0.880	0.950	0.900	0.910	148,000	133,860	0.9045	0.783	0.758	0.818	0.775	0.783	171,909	0.7787	0.00%
2024-04-18	0	0.910	0.900	0.970	0.910	0.910	2,000	1,820	0.9100	0.783	0.775	0.835	0.783	0.783	2,323	0.7834	0.00%
2024-04-17	0	0.910	0.860	0.910	-	-	0	0	-	0.783	0.740	0.783	-	-	0	-	0.00%
2024-04-16	0	0.910	0.910	0.930	0.910	0.910	52,000	47,320	0.9100	0.783	0.783	0.801	0.783	0.783	60,401	0.7834	0.00%
2024-04-15	0	0.910	0.900	0.930	0.850	0.910	70,000	62,620	0.8946	0.783	0.775	0.801	0.732	0.783	81,308	0.7702	0.00%
2024-04-12	0	0.910	0.910	0.970	0.910	0.910	8,000	7,240	0.9050	0.783	0.783	0.835	0.783	0.783	9,292	0.7791	-6.19%
2024-04-11	0	0.970	0.970	1.020	0.960	0.970	50,000	48,140	0.9628	0.835	0.835	0.878	0.826	0.835	58,077	0.8289	2.11%
2024-04-10	0	0.950	0.910	0.990	0.910	0.960	284,000	267,280	0.9411	0.818	0.783	0.852	0.783	0.826	329,880	0.8102	2.15%
2024-04-09	0	0.930	0.930	0.970	0.900	0.930	310,000	281,060	0.9066	0.801	0.801	0.835	0.775	0.801	360,080	0.7805	-4.12%
2024-04-08	0	0.970	0.950	0.970	0.920	0.970	158,000	152,480	0.9651	0.835	0.818	0.835	0.792	0.835	183,525	0.8308	0.00%
2024-04-05	0	0.970	0.930	0.970	0.930	0.980	98,000	93,960	0.9588	0.835	0.801	0.835	0.801	0.844	113,832	0.8254	2.11%
2024-04-03	0	0.950	0.950	0.980	0.940	0.960	96,000	91,160	0.9496	0.818	0.818	0.844	0.809	0.826	111,509	0.8175	-1.04%
2024-04-02	0	0.960	0.950	0.960	0.970	0.980	36,000	35,040	0.9733	0.826	0.818	0.826	0.835	0.844	41,816	0.8380	-2.04%
2024-03-28	0	0.980	0.920	1.090	-	-	0	0	-	0.844	0.792	0.938	-	-	0	-	0.00%
2024-03-27	0	0.980	0.970	0.980	0.950	0.990	164,000	158,960	0.9693	0.844	0.835	0.844	0.818	0.852	190,494	0.8345	3.16%
2024-03-26	0	0.950	0.950	1.140	0.850	0.940	20,000	18,360	0.9180	0.818	0.818	0.981	0.732	0.809	23,231	0.7903	2.15%
2024-03-25	0	0.930	0.810	0.930	-	-	0	0	-	0.801	0.697	0.801	-	-	0	-	0.00%
2024-03-22	0	0.930	0.930	0.970	0.930	0.930	50,000	46,500	0.9300	0.801	0.801	0.835	0.801	0.801	58,077	0.8007	0.00%
2024-03-21	0	0.930	0.930	1.010	0.900	0.920	46,000	42,140	0.9161	0.801	0.801	0.870	0.775	0.792	53,431	0.7887	2.20%
2024-03-20	0	0.910	0.900	0.910	0.910	0.920	58,000	52,960	0.9131	0.783	0.775	0.783	0.783	0.792	67,370	0.7861	-3.19%
2024-03-19	0	0.940	0.900	0.960	0.940	0.940	32,000	30,100	0.9406	0.809	0.775	0.826	0.809	0.809	37,170	0.8098	-1.05%
2024-03-18	0	0.950	0.920	0.990	0.950	0.950	76,000	72,200	0.9500	0.818	0.792	0.852	0.818	0.818	88,278	0.8179	-1.04%
2024-03-15	0	0.960	0.920	0.960	0.890	1.060	360,000	332,060	0.9224	0.826	0.792	0.826	0.766	0.913	418,158	0.7941	0.00%
2024-03-14	0	0.960	0.960	1.010	0.960	1.000	108,000	107,700	0.9972	0.826	0.826	0.870	0.826	0.861	125,447	0.8585	-3.03%
2024-03-13	0	0.990	0.990	1.030	0.990	1.070	490,000	493,240	1.0066	0.852	0.852	0.887	0.852	0.921	569,159	0.8666	-7.48%
2024-03-12	0	1.070	1.000	1.080	1.060	1.070	12,000	12,760	1.0633	0.921	0.861	0.930	0.913	0.921	13,939	0.9154	1.90%
2024-03-11	0	1.050	1.020	1.120	-	-	0	0	-	0.904	0.878	0.964	-	-	0	-	0.00%
2024-03-08	0	1.050	1.010	1.090	1.000	1.140	188,000	194,640	1.0353	0.904	0.870	0.938	0.861	0.981	218,371	0.8913	-0.94%
2024-03-07	0	1.060	1.060	1.100	1.030	1.150	360,000	386,820	1.0745	0.913	0.913	0.947	0.887	0.990	418,158	0.9251	-13.11%
2024-03-06	0	1.220	1.150	1.240	1.220	1.220	36,000	43,920	1.2200	1.050	0.990	1.068	1.050	1.050	41,816	1.0503	-0.81%
2024-03-05	0	1.230	1.150	1.230	1.230	1.230	12,000	14,760	1.2300	1.059	0.990	1.059	1.059	1.059	13,939	1.0589	0.82%
2024-03-04	0	1.220	1.220	1.260	1.110	1.400	432,000	546,440	1.2649	1.050	1.050	1.085	0.956	1.205	501,789	1.0890	0.83%
2024-03-01	0	1.210	1.160	1.280	1.210	1.290	202,000	256,520	1.2699	1.042	0.999	1.102	1.042	1.111	234,633	1.0933	4.31%
2024-02-29	0	1.160	1.160	1.200	1.100	1.420	270,000	332,680	1.2321	0.999	0.999	1.033	0.947	1.223	313,618	1.0608	7.41%
2024-02-28	0	1.080	1.070	1.140	1.050	1.140	46,000	51,720	1.1243	0.930	0.921	0.981	0.904	0.981	53,431	0.9680	-5.26%
2024-02-27	0	1.140	1.010	1.140	-	-	0	0	-	0.981	0.870	0.981	-	-	0	-	-0.87%
2024-02-26	0	1.150	0.980	1.150	1.160	1.160	22,000	25,520	1.1600	0.990	0.844	0.990	0.999	0.999	25,554	0.9987	-0.86%
2024-02-23	0	1.160	0.980	1.160	1.140	1.170	116,000	134,240	1.1572	0.999	0.844	0.999	0.981	1.007	134,740	0.9963	2.65%
2024-02-22	0	1.130	0.950	1.150	-	-	0	0	-	0.973	0.818	0.990	-	-	0	-	0.00%
2024-02-21	0	1.130	1.020	1.130	1.140	1.140	4,000	4,560	1.1400	0.973	0.878	0.973	0.981	0.981	4,646	0.9814	-5.04%
2024-02-20	0	1.190	1.020	1.190	1.200	1.200	2,000	2,400	1.2000	1.024	0.878	1.024	1.033	1.033	2,323	1.0331	19.00%
2024-02-19	0	1.000	1.000	1.170	0.980	1.000	70,000	69,520	0.9931	0.861	0.861	1.007	0.844	0.861	81,308	0.8550	-6.54%
2024-02-16	0	1.070	1.000	1.080	1.010	1.070	32,000	32,660	1.0206	0.921	0.861	0.930	0.870	0.921	37,170	0.8787	5.94%
2024-02-15	0	1.010	1.010	1.050	-	-	0	0	-	0.870	0.870	0.904	-	-	0	-	0.00%
2024-02-14	0	1.010	1.010	1.030	-	-	0	0	-	0.870	0.870	0.887	-	-	0	-	1.00%
2024-02-09	0	1.000	0.850	1.010	-	-	0	0	-	0.861	0.732	0.870	-	-	0	-	0.00%
2024-02-08	0	1.000	0.960	1.030	0.990	1.000	46,000	45,960	0.9991	0.861	0.826	0.887	0.852	0.861	53,431	0.8602	-5.66%
2024-02-07	0	1.060	0.950	1.060	-	-	16,000	16,220	1.0138	0.913	0.818	0.913	-	-	18,585	0.8728	-2.75%
2024-02-06	0	1.090	1.030	1.090	1.090	1.100	12,000	13,160	1.0967	0.938	0.887	0.938	0.938	0.947	13,939	0.9441	-0.91%
2024-02-05	0	1.100	1.010	1.130	-	-	0	0	-	0.947	0.870	0.973	-	-	0	-	0.00%
2024-02-02	0	1.100	1.010	1.150	-	-	0	0	-	0.947	0.870	0.990	-	-	0	-	0.00%
2024-02-01	0	1.100	1.100	1.160	-	-	0	0	-	0.947	0.947	0.999	-	-	0	-	0.00%
2024-01-31	0	1.100	1.010	1.200	-	-	0	0	-	0.947	0.870	1.033	-	-	0	-	0.00%
2024-01-30	0	1.100	1.070	1.110	1.100	1.110	60,000	65,880	1.0980	0.947	0.921	0.956	0.947	0.956	69,693	0.9453	-12.00%
2024-01-29	0	1.250	1.210	1.250	-	-	0	0	-	1.076	1.042	1.076	-	-	0	-	-0.79%
2024-01-26	0	1.260	1.210	1.290	1.260	1.260	10,000	12,600	1.2600	1.085	1.042	1.111	1.085	1.085	11,615	1.0848	-2.33%
2024-01-25	0	1.290	1.100	1.300	1.290	1.290	2,000	2,580	1.2900	1.111	0.947	1.119	1.111	1.111	2,323	1.1106	5.74%
2024-01-24	0	1.220	1.060	1.220	1.240	1.240	24,000	29,760	1.2400	1.050	0.913	1.050	1.068	1.068	27,877	1.0675	-1.61%
2024-01-23	0	1.240	1.020	1.240	-	-	0	0	-	1.068	0.878	1.068	-	-	0	-	-0.80%
2024-01-22	0	1.250	1.020	1.290	-	-	0	0	-	1.076	0.878	1.111	-	-	0	-	0.00%
2024-01-19	0	1.250	1.200	1.300	1.250	1.250	8,000	10,000	1.2500	1.076	1.033	1.119	1.076	1.076	9,292	1.0761	-3.85%
2024-01-18	0	1.300	1.050	1.300	1.310	1.310	10,000	13,100	1.3100	1.119	0.904	1.119	1.128	1.128	11,615	1.1278	0.00%
2024-01-17	0	1.300	1.070	1.300	1.290	1.310	150,000	194,780	1.2985	1.119	0.921	1.119	1.111	1.128	174,232	1.1179	0.00%
2024-01-16	0	1.300	1.300	1.390	1.290	1.290	24,000	30,960	1.2900	1.119	1.119	1.197	1.111	1.111	27,877	1.1106	0.78%
2024-01-15	0	1.290	1.290	1.390	1.280	1.400	16,000	20,940	1.3088	1.111	1.111	1.197	1.102	1.205	18,585	1.1267	0.78%
2024-01-12	0	1.280	1.270	1.280	1.250	1.280	106,000	134,220	1.2662	1.102	1.093	1.102	1.076	1.102	123,124	1.0901	0.79%
2024-01-11	0	1.270	1.230	1.300	-	-	0	0	-	1.093	1.059	1.119	-	-	0	-	0.00%
2024-01-10	0	1.270	1.270	1.300	-	-	10,000	12,600	1.2600	1.093	1.093	1.119	-	-	11,615	1.0848	3.25%
2024-01-09	0	1.230	1.230	1.300	1.230	1.230	2,000	2,460	1.2300	1.059	1.059	1.119	1.059	1.059	2,323	1.0589	0.00%
2024-01-08	0	1.230	1.080	1.230	1.200	1.230	100,000	121,360	1.2136	1.059	0.930	1.059	1.033	1.059	116,155	1.0448	2.50%
2024-01-05	0	1.200	1.200	1.260	1.130	1.200	20,000	23,780	1.1890	1.033	1.033	1.085	0.973	1.033	23,231	1.0236	9.09%
2024-01-04	0	1.100	1.000	1.100	-	-	0	0	-	0.947	0.861	0.947	-	-	0	-	0.00%
2024-01-03	0	1.100	1.010	1.280	-	-	2,000	2,000	1.0000	0.947	0.870	1.102	-	-	2,323	0.8609	0.00%
2024-01-02	0	1.100	1.030	1.290	-	-	0	0	-	0.947	0.887	1.111	-	-	0	-	0.00%
2023-12-29	0	1.100	0.980	1.280	-	-	0	0	-	0.947	0.844	1.102	-	-	0	-	0.00%
2023-12-28	0	1.100	0.960	1.250	-	-	0	0	-	0.947	0.826	1.076	-	-	0	-	0.00%
2023-12-27	0	1.100	1.100	1.200	-	-	0	0	-	0.947	0.947	1.033	-	-	0	-	1.85%
2023-12-22	0	1.080	1.000	1.080	-	-	0	0	-	0.930	0.861	0.930	-	-	0	-	0.00%
2023-12-21	0	1.080	1.060	1.080	-	-	0	0	-	0.930	0.913	0.930	-	-	0	-	0.00%
2023-12-20	0	1.080	1.010	1.080	-	-	0	0	-	0.930	0.870	0.930	-	-	0	-	-1.82%
2023-12-19	0	1.100	1.080	1.110	-	-	0	0	-	0.947	0.930	0.956	-	-	0	-	0.00%
2023-12-18	0	1.100	1.060	1.110	1.100	1.110	16,000	17,700	1.1063	0.947	0.913	0.956	0.947	0.956	18,585	0.9524	-1.79%
2023-12-15	0	1.120	1.060	1.120	1.130	1.130	8,000	9,040	1.1300	0.964	0.913	0.964	0.973	0.973	9,292	0.9728	-0.88%
2023-12-14	0	1.130	1.070	1.130	1.120	1.240	148,000	168,200	1.1365	0.973	0.921	0.973	0.964	1.068	171,909	0.9784	-8.87%
2023-12-13	0	1.240	1.220	1.280	1.240	1.240	4,000	4,960	1.2400	1.068	1.050	1.102	1.068	1.068	4,646	1.0675	0.00%
2023-12-12	0	1.240	1.230	1.280	1.240	1.240	6,000	7,440	1.2400	1.068	1.059	1.102	1.068	1.068	6,969	1.0675	1.64%
2023-12-11	0	1.220	1.220	1.300	1.210	1.210	2,000	2,420	1.2100	1.050	1.050	1.119	1.042	1.042	2,323	1.0417	0.83%
2023-12-08	0	1.210	1.210	1.300	1.200	1.210	14,000	16,900	1.2071	1.042	1.042	1.119	1.033	1.042	16,262	1.0393	0.83%
2023-12-07	0	1.200	1.110	1.200	1.090	1.200	40,000	46,300	1.1575	1.033	0.956	1.033	0.938	1.033	46,462	0.9965	0.00%
2023-12-06	0	1.200	1.160	1.210	1.160	1.310	364,000	441,500	1.2129	1.033	0.999	1.042	0.999	1.128	422,804	1.0442	-11.11%
2023-12-05	0	1.350	1.290	1.370	1.320	1.350	8,000	10,740	1.3425	1.162	1.111	1.179	1.136	1.162	9,292	1.1558	0.75%
2023-12-04	0	1.340	1.330	1.340	1.340	1.340	4,000	5,360	1.3400	1.154	1.145	1.154	1.154	1.154	4,646	1.1536	0.00%
2023-12-01	0	1.340	1.320	1.420	1.340	1.350	20,000	27,220	1.3610	1.154	1.136	1.223	1.154	1.162	23,231	1.1717	0.00%
2023-11-30	0	1.340	1.340	1.440	1.340	1.430	16,000	22,700	1.4188	1.154	1.154	1.240	1.154	1.231	18,585	1.2214	-2.90%
2023-11-29	0	1.380	1.330	1.400	1.260	1.440	20,000	27,600	1.3800	1.188	1.145	1.205	1.085	1.240	23,231	1.1881	2.22%
2023-11-28	0	1.350	1.340	1.450	1.350	1.350	2,000	2,700	1.3500	1.162	1.154	1.248	1.162	1.162	2,323	1.1622	0.00%
2023-11-27	0	1.350	1.330	1.430	-	-	0	0	-	1.162	1.145	1.231	-	-	0	-	0.00%
2023-11-24	0	1.350	1.330	1.350	1.350	1.370	14,000	18,940	1.3529	1.162	1.145	1.162	1.162	1.179	16,262	1.1647	-1.46%
2023-11-23	0	1.370	1.340	1.430	-	-	0	0	-	1.179	1.154	1.231	-	-	0	-	0.00%
2023-11-22	0	1.370	1.370	1.420	1.360	1.360	6,000	8,160	1.3600	1.179	1.179	1.223	1.171	1.171	6,969	1.1709	0.00%
2023-11-21	0	1.370	1.360	1.450	-	-	0	0	-	1.179	1.171	1.248	-	-	0	-	0.00%
2023-11-20	0	1.370	1.370	1.450	1.360	1.370	6,000	8,180	1.3633	1.179	1.179	1.248	1.171	1.179	6,969	1.1737	-4.86%
2023-11-17	0	1.440	1.400	1.450	1.440	1.440	2,000	2,880	1.4400	1.240	1.205	1.248	1.240	1.240	2,323	1.2397	2.86%
2023-11-16	0	1.400	1.400	1.430	-	-	0	0	-	1.205	1.205	1.231	-	-	0	-	2.94%
2023-11-15	0	1.360	1.360	1.430	-	-	0	0	-	1.171	1.171	1.231	-	-	0	-	0.00%
2023-11-14	0	1.360	1.350	1.450	1.340	1.430	10,000	13,780	1.3780	1.171	1.162	1.248	1.154	1.231	11,615	1.1863	0.00%
2023-11-13	0	1.360	1.350	1.450	1.340	1.410	8,000	11,040	1.3800	1.171	1.162	1.248	1.154	1.214	9,292	1.1881	-2.86%
2023-11-10	0	1.400	1.400	1.440	1.320	1.320	2,000	2,640	1.3200	1.205	1.205	1.240	1.136	1.136	2,323	1.1364	-3.45%
2023-11-09	0	1.450	1.400	1.450	1.450	1.450	38,000	55,100	1.4500	1.248	1.205	1.248	1.248	1.248	44,139	1.2483	0.00%
2023-11-08	0	1.450	1.440	1.450	1.380	1.450	78,000	111,020	1.4233	1.248	1.240	1.248	1.188	1.248	90,601	1.2254	0.69%
2023-11-07	0	1.440	1.370	1.440	1.340	1.440	12,000	17,080	1.4233	1.240	1.179	1.240	1.154	1.240	13,939	1.2254	-0.69%
2023-11-06	0	1.450	1.400	1.440	1.330	1.500	60,000	86,340	1.4390	1.248	1.205	1.240	1.145	1.291	69,693	1.2389	10.69%
2023-11-03	0	1.310	1.310	1.500	1.300	1.300	8,000	10,400	1.3000	1.128	1.128	1.291	1.119	1.119	9,292	1.1192	-3.68%
2023-11-02	0	1.360	1.360	1.390	1.270	1.400	48,000	66,540	1.3863	1.171	1.171	1.197	1.093	1.205	55,754	1.1934	-2.16%
2023-11-01	0	1.390	1.390	1.400	1.390	1.390	32,000	44,480	1.3900	1.197	1.197	1.205	1.197	1.197	37,170	1.1967	-0.71%
2023-10-31	0	1.400	1.300	1.400	1.250	1.450	44,000	57,660	1.3105	1.205	1.119	1.205	1.076	1.248	51,108	1.1282	-2.78%
2023-10-30	0	1.440	1.240	1.440	1.440	1.440	22,000	31,680	1.4400	1.240	1.068	1.240	1.240	1.240	25,554	1.2397	6.67%
2023-10-27	0	1.350	1.310	1.510	-	-	0	0	-	1.162	1.128	1.300	-	-	0	-	0.00%
2023-10-26	0	1.350	1.300	1.500	-	-	0	0	-	1.162	1.119	1.291	-	-	0	-	0.00%
2023-10-25	0	1.350	1.350	1.450	1.350	1.350	4,000	5,400	1.3500	1.162	1.162	1.248	1.162	1.162	4,646	1.1622	0.00%
2023-10-24	0	1.350	1.350	1.430	1.260	1.390	628,000	870,440	1.3861	1.162	1.162	1.231	1.085	1.197	729,453	1.1933	-5.59%
2023-10-20	0	1.430	1.310	1.500	-	-	0	0	-	1.231	1.128	1.291	-	-	0	-	0.00%
2023-10-19	0	1.430	1.310	1.440	-	-	0	0	-	1.231	1.128	1.240	-	-	0	-	0.00%
2023-10-18	0	1.430	1.310	1.440	-	-	0	0	-	1.231	1.128	1.240	-	-	0	-	0.00%
2023-10-17	0	1.430	1.320	1.430	-	-	0	0	-	1.231	1.136	1.231	-	-	0	-	-0.69%
2023-10-16	0	1.440	1.320	1.460	-	-	0	0	-	1.240	1.136	1.257	-	-	0	-	0.00%
2023-10-13	0	1.440	1.320	1.460	-	-	0	0	-	1.240	1.136	1.257	-	-	0	-	0.00%
2023-10-12	0	1.440	1.310	1.440	1.460	1.460	10,000	14,600	1.4600	1.240	1.128	1.240	1.257	1.257	11,615	1.2569	1.41%
2023-10-11	0	1.420	1.270	1.460	1.410	1.420	42,000	59,320	1.4124	1.223	1.093	1.257	1.214	1.223	48,785	1.2159	6.77%
2023-10-10	0	1.330	1.250	1.530	1.330	1.330	8,000	10,640	1.3300	1.145	1.076	1.317	1.145	1.145	9,292	1.1450	-2.21%
2023-10-09	0	1.360	1.360	1.530	-	-	0	0	-	1.171	1.171	1.317	-	-	0	-	0.00%
2023-10-06	0	1.360	1.360	1.400	1.160	1.520	38,000	54,780	1.4416	1.171	1.171	1.205	0.999	1.309	44,139	1.2411	0.74%
2023-10-05	0	1.350	1.340	1.450	1.340	1.460	4,000	5,600	1.4000	1.162	1.154	1.248	1.154	1.257	4,646	1.2053	-2.17%
2023-10-04	0	1.380	1.340	1.450	-	-	0	0	-	1.188	1.154	1.248	-	-	0	-	0.00%
2023-10-03	0	1.380	1.350	1.510	-	-	0	0	-	1.188	1.162	1.300	-	-	0	-	0.00%
2023-09-29	0	1.380	1.350	1.530	-	-	0	0	-	1.188	1.162	1.317	-	-	0	-	0.00%
2023-09-28	0	1.380	1.380	1.520	1.350	1.530	70,000	98,980	1.4140	1.188	1.188	1.309	1.162	1.317	81,308	1.2173	-4.83%
2023-09-27	0	1.450	1.420	1.500	-	-	0	0	-	1.248	1.223	1.291	-	-	0	-	0.00%
2023-09-26	0	1.450	1.450	1.510	1.340	1.530	162,000	239,240	1.4768	1.248	1.248	1.300	1.154	1.317	188,171	1.2714	-6.45%
2023-09-25	0	1.550	1.550	1.650	1.530	1.620	58,000	91,600	1.5793	1.334	1.334	1.421	1.317	1.395	67,370	1.3597	-6.06%
2023-09-22	0	1.650	1.610	1.690	-	-	0	0	-	1.421	1.386	1.455	-	-	0	-	0.00%
2023-09-21	0	1.650	1.610	-	1.650	1.650	8,000	13,200	1.6500	1.421	1.386	-	1.421	1.421	9,292	1.4205	0.00%
2023-09-20	0	1.650	1.650	-	1.600	1.650	22,000	36,120	1.6418	1.421	1.421	-	1.377	1.421	25,554	1.4135	0.00%
2023-09-19	0	1.650	1.650	1.700	1.610	1.650	8,000	13,120	1.6400	1.421	1.421	1.464	1.386	1.421	9,292	1.4119	2.48%
2023-09-18	0	1.610	1.610	1.740	1.610	1.640	22,000	35,760	1.6255	1.386	1.386	1.498	1.386	1.412	25,554	1.3994	-0.62%
2023-09-15	0	1.620	1.620	1.670	1.530	1.670	58,000	92,460	1.5941	1.395	1.395	1.438	1.317	1.438	67,370	1.3724	-4.71%
2023-09-14	0	1.700	1.480	1.720	-	-	0	0	-	1.464	1.274	1.481	-	-	0	-	0.00%
2023-09-13	0	1.700	1.500	1.750	-	-	0	0	-	1.464	1.291	1.507	-	-	0	-	0.00%
2023-09-12	0	1.700	1.520	1.800	-	-	0	0	-	1.464	1.309	1.550	-	-	0	-	0.00%
2023-09-11	0	1.700	1.700	1.820	1.660	1.850	6,000	10,420	1.7367	1.464	1.464	1.567	1.429	1.593	6,969	1.4951	0.00%
2023-09-07	0	1.700	1.700	1.820	1.530	1.700	4,000	6,460	1.6150	1.464	1.464	1.567	1.317	1.464	4,646	1.3904	0.00%
2023-09-06	0	1.700	1.700	1.750	1.690	1.750	28,000	48,720	1.7400	1.464	1.464	1.507	1.455	1.507	32,523	1.4980	-2.86%
2023-09-05	0	1.750	1.550	1.750	-	-	0	0	-	1.507	1.334	1.507	-	-	0	-	0.00%
2023-09-04	0	1.750	1.500	1.760	1.730	1.760	78,000	136,300	1.7474	1.507	1.291	1.515	1.489	1.515	90,601	1.5044	0.57%
2023-08-31	0	1.740	1.730	1.800	1.730	1.740	12,000	20,820	1.7350	1.498	1.489	1.550	1.489	1.498	13,939	1.4937	0.58%
2023-08-30	0	1.730	1.680	1.770	1.660	1.730	94,000	162,740	1.7313	1.489	1.446	1.524	1.429	1.489	109,186	1.4905	0.00%
2023-08-29	0	1.730	1.730	1.880	-	-	0	0	-	1.489	1.489	1.619	-	-	0	-	0.00%
2023-08-28	0	1.730	1.720	1.930	1.730	1.730	4,000	6,920	1.7300	1.489	1.481	1.662	1.489	1.489	4,646	1.4894	0.00%
2023-08-25	0	1.730	1.730	1.930	-	-	0	0	-	1.489	1.489	1.662	-	-	0	-	0.00%
2023-08-24	0	1.730	1.720	1.800	-	-	0	0	-	1.489	1.481	1.550	-	-	0	-	0.00%
2023-08-23	0	1.730	1.730	1.820	1.710	1.710	6,000	10,260	1.7100	1.489	1.489	1.567	1.472	1.472	6,969	1.4722	-4.95%
2023-08-22	0	1.820	1.730	1.850	1.690	1.820	8,000	14,040	1.7550	1.567	1.489	1.593	1.455	1.567	9,292	1.5109	0.00%
2023-08-21	0	1.820	1.710	1.820	-	-	0	0	-	1.567	1.472	1.567	-	-	0	-	-0.55%
2023-08-18	0	1.830	1.700	1.830	-	-	0	0	-	1.575	1.464	1.575	-	-	0	-	0.00%
2023-08-17	0	1.830	1.700	1.830	-	-	0	0	-	1.575	1.464	1.575	-	-	0	-	-0.54%
2023-08-16	0	1.840	1.680	1.830	-	-	0	0	-	1.584	1.446	1.575	-	-	0	-	-0.54%
2023-08-15	0	1.850	1.690	1.840	1.640	1.860	106,000	179,440	1.6928	1.593	1.455	1.584	1.412	1.601	123,124	1.4574	-0.54%
2023-08-14	0	1.860	1.750	1.930	-	-	0	0	-	1.601	1.507	1.662	-	-	0	-	0.00%
2023-08-11	0	1.860	1.430	1.860	-	-	0	0	-	1.601	1.231	1.601	-	-	0	-	0.00%
2023-08-10	0	1.860	1.750	1.950	-	-	0	0	-	1.601	1.507	1.679	-	-	0	-	0.00%
2023-08-09	0	1.860	1.750	1.920	-	-	0	0	-	1.601	1.507	1.653	-	-	0	-	0.00%
2023-08-08	0	1.860	1.750	1.920	-	-	0	0	-	1.601	1.507	1.653	-	-	0	-	0.00%
2023-08-07	0	1.860	1.720	1.860	1.880	1.880	8,000	15,040	1.8800	1.601	1.481	1.601	1.619	1.619	9,292	1.6185	0.54%
2023-08-04	0	1.850	1.760	1.850	1.850	1.900	14,000	26,460	1.8900	1.593	1.515	1.593	1.593	1.636	16,262	1.6271	1.09%
2023-08-03	0	1.830	1.760	1.830	1.830	1.900	18,000	33,220	1.8456	1.575	1.515	1.575	1.575	1.636	20,908	1.5889	-0.54%
2023-08-02	0	1.840	1.800	1.840	1.810	1.840	26,000	47,380	1.8223	1.584	1.550	1.584	1.558	1.584	30,200	1.5689	0.55%
2023-08-01	0	1.830	1.830	1.910	1.830	1.900	34,000	64,420	1.8947	1.575	1.575	1.644	1.575	1.636	39,493	1.6312	1.10%
2023-07-31	0	1.810	1.810	1.940	1.760	1.800	6,000	10,660	1.7767	1.558	1.558	1.670	1.515	1.550	6,969	1.5296	3.43%
2023-07-28	0	1.750	1.700	1.940	1.700	1.810	12,000	21,340	1.7783	1.507	1.464	1.670	1.464	1.558	13,939	1.5310	-1.69%
2023-07-27	0	1.780	1.730	1.860	1.700	1.850	16,000	28,500	1.7813	1.532	1.489	1.601	1.464	1.593	18,585	1.5335	-0.56%
2023-07-26	0	1.790	1.740	1.940	1.790	1.860	380,000	694,200	1.8268	1.541	1.498	1.670	1.541	1.601	441,389	1.5728	2.29%
2023-07-25	0	1.750	1.730	1.910	-	-	0	0	-	1.507	1.489	1.644	-	-	0	-	0.00%
2023-07-24	0	1.750	1.730	1.900	1.730	1.770	36,000	63,300	1.7583	1.507	1.489	1.636	1.489	1.524	41,816	1.5138	-0.57%
2023-07-21	0	1.760	1.730	1.940	-	-	0	0	-	1.515	1.489	1.670	-	-	0	-	0.00%
2023-07-20	0	1.760	1.760	1.940	-	-	0	0	-	1.515	1.515	1.670	-	-	0	-	0.57%
2023-07-19	0	1.750	1.750	1.940	-	-	0	0	-	1.507	1.507	1.670	-	-	0	-	0.00%
2023-07-18	0	1.750	1.750	1.920	-	-	0	0	-	1.507	1.507	1.653	-	-	0	-	1.74%
2023-07-14	0	1.720	1.720	1.850	1.710	1.900	36,000	64,420	1.7894	1.481	1.481	1.593	1.472	1.636	41,816	1.5406	-5.49%
2023-07-13	0	1.820	1.820	1.900	1.800	1.930	8,000	14,800	1.8500	1.567	1.567	1.636	1.550	1.662	9,292	1.5927	-2.15%
2023-07-12	0	1.860	1.750	1.860	1.860	1.860	24,000	44,640	1.8600	1.601	1.507	1.601	1.601	1.601	27,877	1.6013	0.54%
2023-07-11	0	1.850	1.800	1.860	1.850	1.870	10,000	18,560	1.8560	1.593	1.550	1.601	1.593	1.610	11,615	1.5979	0.00%
2023-07-10	0	1.850	1.850	1.930	-	-	0	0	-	1.593	1.593	1.662	-	-	0	-	1.65%
2023-07-07	0	1.820	1.820	1.900	1.800	1.820	8,000	14,560	1.8200	1.567	1.567	1.636	1.550	1.567	9,292	1.5669	-4.21%
2023-07-06	0	1.900	1.840	1.900	-	-	0	0	-	1.636	1.584	1.636	-	-	0	-	-0.52%
2023-07-05	0	1.910	1.880	1.910	-	-	0	0	-	1.644	1.619	1.644	-	-	0	-	-1.04%
2023-07-04	0	1.930	1.890	1.930	1.830	1.930	44,000	82,600	1.8773	1.662	1.627	1.662	1.575	1.662	51,108	1.6162	4.32%
2023-07-03	0	1.850	1.850	1.900	1.820	1.980	436,000	841,460	1.9300	1.593	1.593	1.636	1.567	1.705	506,435	1.6615	-5.13%
2023-06-30	0	1.950	1.950	1.980	1.790	2.220	1,426,000	2,809,560	1.9702	1.679	1.679	1.705	1.541	1.911	1,656,368	1.6962	21.88%
2023-06-29	0	1.600	1.490	1.600	1.480	1.600	72,000	112,420	1.5614	1.377	1.283	1.377	1.274	1.377	83,632	1.3442	8.11%
2023-06-28	0	1.480	1.480	1.530	1.460	1.490	20,000	29,560	1.4780	1.274	1.274	1.317	1.257	1.283	23,231	1.2724	-3.90%
2023-06-27	0	1.540	1.400	1.540	1.200	1.600	502,000	607,200	1.2096	1.326	1.205	1.326	1.033	1.377	583,097	1.0413	10.79%
2023-06-26	0	1.390	1.390	1.630	1.320	1.390	372,000	492,460	1.3238	1.197	1.197	1.403	1.136	1.197	432,096	1.1397	-1.42%
2023-06-23	0	1.410	1.380	1.580	1.410	1.510	160,000	226,600	1.4163	1.214	1.188	1.360	1.214	1.300	185,848	1.2193	-6.62%
2023-06-21	0	1.510	1.380	1.510	1.250	1.510	72,000	102,580	1.4247	1.300	1.188	1.300	1.076	1.300	83,632	1.2266	0.00%
2023-06-20	0	1.510	1.410	1.510	1.460	1.510	72,000	107,000	1.4861	1.300	1.214	1.300	1.257	1.300	83,632	1.2794	3.42%
2023-06-19	0	1.460	1.420	1.480	1.460	1.460	10,000	14,600	1.4600	1.257	1.223	1.274	1.257	1.257	11,615	1.2569	-1.35%
2023-06-16	0	1.480	1.430	1.500	1.400	1.480	108,000	154,320	1.4289	1.274	1.231	1.291	1.205	1.274	125,447	1.2302	-0.67%
2023-06-15	0	1.490	1.470	1.500	1.490	1.490	2,000	2,980	1.4900	1.283	1.266	1.291	1.283	1.283	2,323	1.2828	4.20%
2023-06-14	0	1.430	1.430	1.500	1.420	1.420	2,000	2,840	1.4200	1.231	1.231	1.291	1.223	1.223	2,323	1.2225	0.00%
2023-06-13	0	1.430	1.420	1.500	1.420	1.500	142,000	206,100	1.4514	1.231	1.223	1.291	1.223	1.291	164,940	1.2495	-4.67%
2023-06-12	0	1.500	1.440	1.500	1.520	1.540	42,000	64,340	1.5319	1.291	1.240	1.291	1.309	1.326	48,785	1.3188	-2.60%
2023-06-09	0	1.540	1.540	1.580	-	-	0	0	-	1.326	1.326	1.360	-	-	0	-	0.65%
2023-06-08	0	1.530	1.530	1.600	1.520	1.620	34,000	52,180	1.5347	1.317	1.317	1.377	1.309	1.395	39,493	1.3213	0.00%
2023-06-07	0	1.530	1.530	1.560	1.500	1.500	8,000	12,240	1.5300	1.317	1.317	1.343	1.291	1.291	9,292	1.3172	2.68%
2023-06-06	0	1.490	1.490	1.550	-	-	0	0	-	1.283	1.283	1.334	-	-	0	-	1.36%
2023-06-05	0	1.470	1.470	1.500	1.470	1.480	62,000	91,660	1.4784	1.266	1.266	1.291	1.266	1.274	72,016	1.2728	1.38%
2023-06-02	0	1.450	1.450	1.530	1.450	1.480	54,000	79,800	1.4778	1.248	1.248	1.317	1.248	1.274	62,724	1.2722	4.32%
2023-06-01	0	1.390	1.390	1.470	1.370	1.390	72,000	99,920	1.3878	1.197	1.197	1.266	1.179	1.197	83,632	1.1948	1.46%
2023-05-31	0	1.370	1.370	1.390	1.360	1.480	112,000	158,960	1.4193	1.179	1.179	1.197	1.171	1.274	130,093	1.2219	0.00%
2023-05-30	0	1.370	1.370	1.550	-	-	0	0	-	1.179	1.179	1.334	-	-	0	-	0.74%
2023-05-29	0	1.360	1.360	1.540	1.320	1.340	26,000	34,660	1.3331	1.171	1.171	1.326	1.136	1.154	30,200	1.1477	-2.86%
2023-05-25	0	1.400	1.400	1.500	1.400	1.560	32,000	47,840	1.4950	1.205	1.205	1.291	1.205	1.343	37,170	1.2871	0.72%
2023-05-24	0	1.390	1.390	1.600	1.320	1.390	54,000	72,100	1.3352	1.197	1.197	1.377	1.136	1.197	62,724	1.1495	4.51%
2023-05-23	0	1.330	1.320	1.540	-	-	0	0	-	1.145	1.136	1.326	-	-	0	-	0.00%
2023-05-22	0	1.330	1.330	1.690	-	-	0	0	-	1.145	1.145	1.455	-	-	0	-	3.91%
2023-05-19	0	1.280	1.240	1.600	-	-	0	0	-	1.102	1.068	1.377	-	-	0	-	0.00%
2023-05-18	0	1.280	1.280	1.390	1.280	1.320	4,000	5,200	1.3000	1.102	1.102	1.197	1.102	1.136	4,646	1.1192	0.00%
2023-05-17	0	1.280	1.230	1.550	-	-	0	0	-	1.102	1.059	1.334	-	-	0	-	0.00%
2023-05-16	0	1.280	1.270	-	1.240	1.300	12,000	15,440	1.2867	1.102	1.093	-	1.068	1.119	13,939	1.1077	3.23%
2023-05-15	0	1.240	1.240	1.330	1.230	1.330	42,000	53,460	1.2729	1.068	1.068	1.145	1.059	1.145	48,785	1.0958	-6.77%
2023-05-12	0	1.330	1.330	1.350	1.330	1.350	120,000	161,000	1.3417	1.145	1.145	1.162	1.145	1.162	139,386	1.1551	-1.48%
2023-05-11	0	1.350	1.350	1.500	1.310	1.360	6,000	8,060	1.3433	1.162	1.162	1.291	1.128	1.171	6,969	1.1565	-1.46%
2023-05-10	0	1.370	1.370	1.500	-	-	0	0	-	1.179	1.179	1.291	-	-	0	-	0.74%
2023-05-09	0	1.360	1.350	1.540	1.350	1.550	14,000	19,480	1.3914	1.171	1.162	1.326	1.162	1.334	16,262	1.1979	-15.00%
2023-05-08	0	1.600	1.360	1.600	1.280	1.600	116,000	150,020	1.2933	1.377	1.171	1.377	1.102	1.377	134,740	1.1134	15.94%
2023-05-05	0	1.380	1.350	1.380	-	-	0	0	-	1.188	1.162	1.188	-	-	0	-	-1.43%
2023-05-04	0	1.400	1.310	1.400	1.310	1.400	160,000	222,480	1.3905	1.205	1.128	1.205	1.128	1.205	185,848	1.1971	0.00%
2023-05-03	0	1.400	1.400	1.440	1.320	1.440	286,000	405,080	1.4164	1.205	1.205	1.240	1.136	1.240	332,203	1.2194	-4.11%
2023-05-02	0	1.460	1.460	1.660	1.460	1.460	6,000	8,760	1.4600	1.257	1.257	1.429	1.257	1.257	6,969	1.2569	-0.68%
2023-04-28	0	1.470	1.470	1.540	1.470	1.670	26,000	42,300	1.6269	1.266	1.266	1.326	1.266	1.438	30,200	1.4006	-2.65%
2023-04-27	0	1.510	1.470	1.680	-	-	0	0	-	1.300	1.266	1.446	-	-	0	-	0.00%
2023-04-26	0	1.510	1.450	1.650	-	-	0	0	-	1.300	1.248	1.421	-	-	0	-	0.00%
2023-04-25	0	1.510	1.500	1.680	1.500	1.510	18,000	27,160	1.5089	1.300	1.291	1.446	1.291	1.300	20,908	1.2990	2.03%
2023-04-24	0	1.480	1.450	1.550	1.450	1.490	72,000	106,600	1.4806	1.274	1.248	1.334	1.248	1.283	83,632	1.2746	-2.63%
2023-04-21	0	1.520	1.480	1.520	-	-	0	0	-	1.309	1.274	1.309	-	-	0	-	0.00%
2023-04-20	0	1.520	1.490	1.520	1.510	1.520	50,000	75,920	1.5184	1.309	1.283	1.309	1.300	1.309	58,077	1.3072	-3.18%
2023-04-19	0	1.570	1.530	1.580	1.530	1.590	96,000	151,460	1.5777	1.352	1.317	1.360	1.317	1.369	111,509	1.3583	-4.27%
2023-04-18	0	1.640	1.620	1.720	1.610	1.640	52,000	83,780	1.6112	1.412	1.395	1.481	1.386	1.412	60,401	1.3871	0.61%
2023-04-17	0	1.630	1.610	1.630	1.610	1.630	80,000	130,080	1.6260	1.403	1.386	1.403	1.386	1.403	92,924	1.3999	1.24%
2023-04-14	0	1.610	1.610	1.690	1.610	1.610	18,000	28,980	1.6100	1.386	1.386	1.455	1.386	1.386	20,908	1.3861	0.00%
2023-04-13	0	1.610	1.580	1.670	1.610	1.680	212,000	343,460	1.6201	1.386	1.360	1.438	1.386	1.446	246,248	1.3948	-8.52%
2023-04-12	0	1.760	1.700	1.800	-	-	0	0	-	1.515	1.464	1.550	-	-	0	-	0.00%
2023-04-11	0	1.760	1.650	1.780	-	-	0	0	-	1.515	1.421	1.532	-	-	0	-	0.00%
2023-04-06	0	1.760	1.610	1.760	-	-	0	0	-	1.515	1.386	1.515	-	-	0	-	0.00%
2023-04-04	0	1.760	1.630	1.780	1.500	1.760	504,000	762,360	1.5126	1.515	1.403	1.532	1.291	1.515	585,421	1.3022	-2.22%
2023-04-03	0	1.800	1.710	1.800	1.800	1.890	8,000	14,580	1.8225	1.550	1.472	1.550	1.550	1.627	9,292	1.5690	-5.26%
2023-03-31	0	1.900	1.750	1.900	1.700	1.910	118,000	206,260	1.7480	1.636	1.507	1.636	1.464	1.644	137,063	1.5049	4.97%
2023-03-30	0	1.810	1.800	1.910	1.800	1.810	30,000	54,020	1.8007	1.558	1.550	1.644	1.550	1.558	34,846	1.5502	-5.24%
2023-03-29	0	1.910	1.800	1.920	1.810	1.920	20,000	36,620	1.8310	1.644	1.550	1.653	1.558	1.653	23,231	1.5763	2.14%
2023-03-28	0	1.870	1.800	1.930	-	-	0	0	-	1.610	1.550	1.662	-	-	0	-	0.00%
2023-03-27	0	1.870	1.800	1.870	1.870	1.870	20,000	37,400	1.8700	1.610	1.550	1.610	1.610	1.610	23,231	1.6099	-2.09%
2023-03-24	0	1.910	1.810	1.920	-	-	0	0	-	1.644	1.558	1.653	-	-	0	-	0.00%
2023-03-23	0	1.910	1.770	1.910	-	-	0	0	-	1.644	1.524	1.644	-	-	0	-	-2.05%
2023-03-22	0	1.950	1.800	1.950	1.820	1.960	6,000	11,480	1.9133	1.679	1.550	1.679	1.567	1.687	6,969	1.6472	7.73%
2023-03-21	0	1.810	1.750	1.870	-	-	0	0	-	1.558	1.507	1.610	-	-	0	-	0.00%
2023-03-20	0	1.810	1.730	1.870	1.780	1.820	36,000	64,940	1.8039	1.558	1.489	1.610	1.532	1.567	41,816	1.5530	-1.09%
2023-03-17	0	1.830	1.810	1.850	1.800	1.850	74,000	134,300	1.8149	1.575	1.558	1.593	1.550	1.593	85,955	1.5625	-3.17%
2023-03-16	0	1.890	1.620	1.980	-	-	0	0	-	1.627	1.395	1.705	-	-	0	-	0.00%
2023-03-15	0	1.890	1.890	1.960	1.800	1.880	8,000	14,700	1.8375	1.627	1.627	1.687	1.550	1.619	9,292	1.5819	1.12%
2023-03-14	0	1.990	1.840	1.990	1.990	1.990	4,000	7,960	1.9900	1.609	1.488	1.609	1.609	1.609	4,947	1.6091	9.94%
2023-03-13	0	1.810	1.810	2.000	1.800	1.800	34,000	61,200	1.8000	1.464	1.464	1.617	1.455	1.455	42,049	1.4554	0.56%
2023-03-10	0	1.800	1.760	-	1.770	1.840	62,000	112,800	1.8194	1.455	1.423	-	1.431	1.488	76,678	1.4711	-4.76%
2023-03-09	0	1.890	1.890	1.960	1.890	1.890	4,000	7,560	1.8900	1.528	1.528	1.585	1.528	1.528	4,947	1.5282	0.00%
2023-03-08	0	1.890	1.890	1.910	1.890	1.890	10,000	18,900	1.8900	1.528	1.528	1.544	1.528	1.528	12,367	1.5282	-1.05%
2023-03-07	0	1.910	1.910	1.930	1.900	1.910	16,000	30,420	1.9013	1.544	1.544	1.561	1.536	1.544	19,788	1.5373	-0.52%
2023-03-06	0	1.920	1.920	1.950	1.900	1.920	218,000	414,480	1.9013	1.552	1.552	1.577	1.536	1.552	269,611	1.5373	-0.52%
2023-03-03	0	1.930	2.000	2.070	1.930	1.950	34,000	65,920	1.9388	1.561	1.617	1.674	1.561	1.577	42,049	1.5677	-3.50%
2023-03-02	0	2.000	1.890	2.000	1.900	2.000	36,000	70,400	1.9556	1.617	1.528	1.617	1.536	1.617	44,523	1.5812	3.63%
2023-03-01	0	1.930	1.850	1.950	1.920	1.950	204,000	397,440	1.9482	1.561	1.496	1.577	1.552	1.577	252,297	1.5753	0.52%
2023-02-28	0	1.920	1.920	1.990	1.910	1.930	80,000	153,660	1.9208	1.552	1.552	1.609	1.544	1.561	98,940	1.5531	-4.00%
2023-02-27	0	2.000	1.850	2.000	1.990	2.000	22,000	43,840	1.9927	1.617	1.496	1.617	1.609	1.617	27,208	1.6113	3.63%
2023-02-24	0	1.930	1.920	1.970	1.900	1.990	32,000	62,180	1.9431	1.561	1.552	1.593	1.536	1.609	39,576	1.5712	1.58%
2023-02-23	0	1.900	1.900	2.000	1.900	1.900	10,000	19,000	1.9000	1.536	1.536	1.617	1.536	1.536	12,367	1.5363	-2.56%
2023-02-22	0	1.950	1.900	1.990	1.950	1.950	16,000	31,200	1.9500	1.577	1.536	1.609	1.577	1.577	19,788	1.5767	-1.52%
2023-02-21	0	1.980	1.920	1.980	1.930	2.090	162,000	319,380	1.9715	1.601	1.552	1.601	1.561	1.690	200,353	1.5941	4.76%
2023-02-20	0	1.890	1.890	2.050	1.880	2.000	156,000	299,720	1.9213	1.528	1.528	1.658	1.520	1.617	192,933	1.5535	-6.44%
2023-02-17	0	2.020	1.950	2.020	-	-	0	0	-	1.633	1.577	1.633	-	-	0	-	0.00%
2023-02-16	0	2.020	1.950	2.020	1.980	2.050	70,000	141,740	2.0249	1.633	1.577	1.633	1.601	1.658	86,572	1.6372	1.51%
2023-02-15	0	1.990	1.950	2.040	1.990	2.040	72,000	144,180	2.0025	1.609	1.577	1.649	1.609	1.649	89,046	1.6192	0.00%
2023-02-14	0	1.990	1.920	2.010	1.900	1.990	296,000	573,080	1.9361	1.609	1.552	1.625	1.536	1.609	366,077	1.5655	3.11%
2023-02-13	0	1.930	1.920	2.020	1.920	1.930	24,000	46,280	1.9283	1.561	1.552	1.633	1.552	1.561	29,682	1.5592	0.52%
2023-02-10	0	1.920	1.910	2.010	1.920	2.050	122,000	241,660	1.9808	1.552	1.544	1.625	1.552	1.658	150,883	1.6016	-3.52%
2023-02-09	0	1.990	1.960	1.990	1.990	2.000	28,000	55,920	1.9971	1.609	1.585	1.609	1.609	1.617	34,629	1.6148	-1.49%
2023-02-08	0	2.020	1.960	2.030	2.000	2.050	66,000	133,720	2.0261	1.633	1.585	1.641	1.617	1.658	81,625	1.6382	4.12%
2023-02-07	0	1.940	1.940	2.000	1.920	1.940	60,000	115,900	1.9317	1.569	1.569	1.617	1.552	1.569	74,205	1.5619	-0.51%
2023-02-06	0	1.950	1.940	1.950	1.940	1.950	22,000	42,720	1.9418	1.577	1.569	1.577	1.569	1.577	27,208	1.5701	0.00%
2023-02-03	0	1.950	1.950	2.000	1.930	1.930	6,000	11,580	1.9300	1.577	1.577	1.617	1.561	1.561	7,420	1.5605	1.56%
2023-02-02	0	1.920	1.920	2.050	1.880	1.890	54,000	101,720	1.8837	1.552	1.552	1.658	1.520	1.528	66,784	1.5231	0.52%
2023-02-01	0	1.910	1.900	2.000	1.890	1.910	34,000	64,460	1.8959	1.544	1.536	1.617	1.528	1.544	42,049	1.5330	1.06%
2023-01-31	0	1.890	1.880	2.020	1.890	1.890	28,000	53,160	1.8986	1.528	1.520	1.633	1.528	1.528	34,629	1.5351	-2.58%
2023-01-30	0	1.940	1.940	2.020	1.900	1.930	4,000	7,660	1.9150	1.569	1.569	1.633	1.536	1.561	4,947	1.5484	-3.00%
2023-01-27	0	2.000	2.000	2.010	1.850	2.020	64,000	128,180	2.0028	1.617	1.617	1.625	1.496	1.633	79,152	1.6194	0.00%
2023-01-26	0	2.000	1.830	2.000	2.000	2.000	102,000	203,640	1.9965	1.617	1.480	1.617	1.617	1.617	126,148	1.6143	0.00%
2023-01-20	0	2.000	2.000	2.050	2.000	2.000	36,000	72,000	2.0000	1.617	1.617	1.658	1.617	1.617	44,523	1.6171	0.50%
2023-01-19	0	1.990	1.900	1.990	1.960	2.180	156,000	314,480	2.0159	1.609	1.536	1.609	1.585	1.763	192,933	1.6300	0.51%
2023-01-18	0	1.980	1.900	1.990	1.790	2.100	364,000	709,120	1.9481	1.601	1.536	1.609	1.447	1.698	450,176	1.5752	15.79%
2023-01-17	0	1.710	1.650	1.730	1.680	1.730	240,000	407,700	1.6988	1.383	1.334	1.399	1.358	1.399	296,820	1.3736	0.00%
2023-01-16	0	1.710	1.710	1.790	1.680	1.710	38,000	63,900	1.6816	1.383	1.383	1.447	1.358	1.383	46,996	1.3597	1.79%
2023-01-13	0	1.680	1.680	1.700	1.660	1.660	18,000	29,880	1.6600	1.358	1.358	1.375	1.342	1.342	22,261	1.3422	-1.18%
2023-01-12	0	1.700	1.680	1.750	1.700	1.700	4,000	6,800	1.7000	1.375	1.358	1.415	1.375	1.375	4,947	1.3746	0.00%
2023-01-11	0	1.700	1.630	1.770	1.700	1.720	34,000	58,280	1.7141	1.375	1.318	1.431	1.375	1.391	42,049	1.3860	-3.41%
2023-01-10	0	1.760	1.630	1.760	1.760	1.770	14,000	24,740	1.7671	1.423	1.318	1.423	1.423	1.431	17,314	1.4289	0.00%
2023-01-09	0	1.760	1.680	1.760	1.630	1.760	98,000	169,340	1.7280	1.423	1.358	1.423	1.318	1.423	121,201	1.3972	7.98%
2023-01-06	0	1.630	1.630	1.730	1.620	1.740	50,000	85,640	1.7128	1.318	1.318	1.399	1.310	1.407	61,837	1.3849	-6.32%
2023-01-05	0	1.740	1.620	1.740	1.740	1.760	214,000	374,340	1.7493	1.407	1.310	1.407	1.407	1.423	264,664	1.4144	8.07%
2023-01-04	0	1.610	1.610	1.790	1.610	1.610	6,000	9,660	1.6100	1.302	1.302	1.447	1.302	1.302	7,420	1.3018	0.00%
2023-01-03	0	1.610	1.610	1.710	1.600	1.680	18,000	28,960	1.6089	1.302	1.302	1.383	1.294	1.358	22,261	1.3009	-4.73%
2022-12-30	0	1.690	1.640	1.710	1.600	1.690	130,000	209,820	1.6140	1.366	1.326	1.383	1.294	1.366	160,777	1.3050	2.42%
2022-12-29	0	1.650	1.650	1.780	1.610	1.650	322,000	522,420	1.6224	1.334	1.334	1.439	1.302	1.334	398,233	1.3118	0.61%
2022-12-28	0	1.640	1.640	1.720	1.640	1.640	20,000	32,800	1.6400	1.326	1.326	1.391	1.326	1.326	24,735	1.3261	-4.65%
2022-12-23	0	1.720	1.710	1.750	1.720	1.750	16,000	27,820	1.7388	1.391	1.383	1.415	1.391	1.415	19,788	1.4059	0.00%
2022-12-22	0	1.720	1.720	1.790	1.720	1.730	16,000	27,560	1.7225	1.391	1.391	1.447	1.391	1.399	19,788	1.3928	0.58%
2022-12-21	0	1.710	1.710	1.780	1.710	1.710	4,000	6,840	1.7100	1.383	1.383	1.439	1.383	1.383	4,947	1.3827	-3.93%
2022-12-20	0	1.780	1.760	1.800	1.770	1.780	28,000	49,760	1.7771	1.439	1.423	1.455	1.431	1.439	34,629	1.4369	0.00%
2022-12-19	0	1.780	1.780	1.860	1.700	1.780	146,000	255,860	1.7525	1.439	1.439	1.504	1.375	1.439	180,565	1.4170	4.71%
2022-12-16	0	1.700	1.700	1.750	1.700	1.700	54,000	91,800	1.7000	1.375	1.375	1.415	1.375	1.375	66,784	1.3746	0.00%
2022-12-15	0	1.700	1.610	1.700	1.700	1.740	64,000	109,700	1.7141	1.375	1.302	1.375	1.375	1.407	79,152	1.3859	-2.30%
2022-12-14	0	1.740	1.740	1.760	1.710	1.790	360,000	625,660	1.7379	1.407	1.407	1.423	1.383	1.447	445,229	1.4053	1.75%
2022-12-13	0	1.710	1.710	1.800	1.710	1.840	144,000	258,280	1.7936	1.383	1.383	1.455	1.383	1.488	178,092	1.4503	-9.52%
2022-12-12	0	1.890	1.850	1.890	1.850	2.200	758,000	1,462,980	1.9301	1.528	1.496	1.528	1.496	1.779	937,455	1.5606	-3.08%
2022-12-09	0	1.950	1.900	1.950	1.850	2.490	3,200,000	6,465,500	2.0205	1.577	1.536	1.577	1.496	2.013	3,957,594	1.6337	50.00%
2022-12-08	1	-	-	-	-	-	0	0	-	1.051	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	1.051	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	1.051	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	1.051	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	1.051	-	-	-	-	0	-	0.00%
2022-12-01	0	1.300	1.090	1.300	1.140	1.400	168,000	206,660	1.2301	1.051	0.881	1.051	0.922	1.132	207,774	0.9946	22.64%
2022-11-30	0	1.060	1.060	1.150	-	-	0	0	-	0.857	0.857	0.930	-	-	0	-	0.00%
2022-11-29	0	1.060	1.060	1.200	0.990	1.130	142,000	146,200	1.0296	0.857	0.857	0.970	0.800	0.914	175,618	0.8325	-6.19%
2022-11-28	0	1.130	0.970	1.130	-	-	0	0	-	0.914	0.784	0.914	-	-	0	-	-2.59%
2022-11-25	0	1.160	1.160	1.240	1.140	1.270	32,000	39,600	1.2375	0.938	0.938	1.003	0.922	1.027	39,576	1.0006	-11.45%
2022-11-24	0	1.310	1.310	1.500	1.300	1.370	16,000	21,780	1.3613	1.059	1.059	1.213	1.051	1.108	19,788	1.1007	-5.76%
2022-11-23	0	1.390	1.360	1.390	-	-	4,000	5,560	1.3900	1.124	1.100	1.124	-	-	4,947	1.1239	0.00%
2022-11-22	0	1.390	1.340	1.440	1.390	1.410	48,000	67,180	1.3996	1.124	1.083	1.164	1.124	1.140	59,364	1.1317	0.00%
2022-11-21	0	1.390	1.300	1.390	1.210	1.470	22,000	30,980	1.4082	1.124	1.051	1.124	0.978	1.189	27,208	1.1386	-6.71%
2022-11-18	0	1.490	1.350	1.490	1.160	1.500	150,000	196,400	1.3093	1.205	1.092	1.205	0.938	1.213	185,512	1.0587	8.76%
2022-11-17	0	1.370	1.100	1.370	1.030	1.380	108,000	132,600	1.2278	1.108	0.889	1.108	0.833	1.116	133,569	0.9927	9.60%
2022-11-16	0	1.250	0.970	1.580	0.970	1.250	82,000	95,060	1.1593	1.011	0.784	1.278	0.784	1.011	101,413	0.9374	12.61%
2022-11-15	0	1.110	1.050	1.110	1.040	1.120	116,000	122,700	1.0578	0.898	0.849	0.898	0.841	0.906	143,463	0.8553	5.71%
2022-11-14	0	1.050	0.950	1.100	0.820	1.050	180,000	161,480	0.8971	0.849	0.768	0.889	0.663	0.849	222,615	0.7254	17.98%
2022-11-11	0	0.890	0.830	0.890	0.800	0.890	402,000	334,160	0.8312	0.720	0.671	0.720	0.647	0.720	497,173	0.6721	1.14%
2022-11-10	0	0.880	0.830	0.880	0.840	0.890	52,000	45,460	0.8742	0.712	0.671	0.712	0.679	0.720	64,311	0.7069	-2.22%
2022-11-09	0	0.900	0.900	0.970	0.850	0.900	248,000	219,300	0.8843	0.728	0.728	0.784	0.687	0.728	306,713	0.7150	12.50%
2022-11-08	0	0.800	0.780	0.870	0.800	0.800	168,000	134,400	0.8000	0.647	0.631	0.703	0.647	0.647	207,774	0.6469	0.00%
2022-11-07	0	0.800	0.800	0.870	0.800	0.870	196,000	165,140	0.8426	0.647	0.647	0.703	0.647	0.703	242,403	0.6813	-4.76%
2022-11-04	0	0.840	0.810	0.840	0.800	0.890	224,000	190,440	0.8502	0.679	0.655	0.679	0.647	0.720	277,032	0.6874	2.44%
2022-11-03	0	0.820	0.790	0.840	0.820	0.860	130,000	109,720	0.8440	0.663	0.639	0.679	0.663	0.695	160,777	0.6824	-4.65%
2022-11-02	0	0.860	0.800	0.900	-	-	0	0	-	0.695	0.647	0.728	-	-	0	-	0.00%
2022-11-01	0	0.860	0.860	0.900	0.860	0.900	20,000	17,680	0.8840	0.695	0.695	0.728	0.695	0.728	24,735	0.7148	-4.44%
2022-10-31	0	0.900	0.820	0.900	-	-	0	0	-	0.728	0.663	0.728	-	-	0	-	0.00%
2022-10-28	0	0.900	0.830	0.900	0.800	0.900	52,000	44,940	0.8642	0.728	0.671	0.728	0.647	0.728	64,311	0.6988	-5.26%
2022-10-27	0	0.950	0.900	0.970	0.920	1.000	72,000	70,560	0.9800	0.768	0.728	0.784	0.744	0.809	89,046	0.7924	-5.00%
2022-10-26	0	1.000	1.000	1.090	1.000	1.000	40,000	40,000	1.0000	0.809	0.809	0.881	0.809	0.809	49,470	0.8086	-2.91%
2022-10-25	0	1.030	1.030	1.120	1.010	1.120	138,000	151,160	1.0954	0.833	0.833	0.906	0.817	0.906	170,671	0.8857	-0.96%
2022-10-24	0	1.040	0.990	1.190	1.040	1.080	72,000	76,000	1.0556	0.841	0.800	0.962	0.841	0.873	89,046	0.8535	-3.70%
2022-10-21	0	1.080	1.050	1.190	-	-	0	0	-	0.873	0.849	0.962	-	-	0	-	0.00%
2022-10-20	0	1.080	1.010	1.190	-	-	0	0	-	0.873	0.817	0.962	-	-	0	-	0.00%
2022-10-19	0	1.080	1.070	1.080	1.060	1.100	28,000	30,480	1.0886	0.873	0.865	0.873	0.857	0.889	34,629	0.8802	0.93%
2022-10-18	0	1.070	1.070	1.200	1.070	1.170	20,000	23,200	1.1600	0.865	0.865	0.970	0.865	0.946	24,735	0.9379	-8.55%
2022-10-17	0	1.170	1.080	1.170	-	-	0	0	-	0.946	0.873	0.946	-	-	0	-	-1.68%
2022-10-14	0	1.190	1.100	1.190	-	-	0	0	-	0.962	0.889	0.962	-	-	0	-	0.00%
2022-10-13	0	1.190	0.860	1.190	1.090	1.190	16,000	17,720	1.1075	0.962	0.695	0.962	0.881	0.962	19,788	0.8955	8.18%
2022-10-12	0	1.100	0.980	1.100	0.950	1.100	38,000	39,580	1.0416	0.889	0.792	0.889	0.768	0.889	46,996	0.8422	4.76%
2022-10-11	0	1.050	1.040	1.100	1.040	1.150	258,000	284,340	1.1021	0.849	0.841	0.889	0.841	0.930	319,081	0.8911	-17.32%
2022-10-10	0	1.270	1.270	1.480	1.250	1.400	38,000	48,760	1.2832	1.027	1.027	1.197	1.011	1.132	46,996	1.0375	-14.77%
2022-10-07	0	1.490	1.280	1.490	-	-	0	0	-	1.205	1.035	1.205	-	-	0	-	0.00%
2022-10-06	0	1.490	1.250	1.490	-	-	0	0	-	1.205	1.011	1.205	-	-	0	-	0.00%
2022-10-05	0	1.490	1.270	1.490	-	-	0	0	-	1.205	1.027	1.205	-	-	0	-	0.00%
2022-10-03	0	1.490	1.240	1.500	-	-	0	0	-	1.205	1.003	1.213	-	-	0	-	0.00%
2022-09-30	0	1.490	1.250	1.490	-	-	0	0	-	1.205	1.011	1.205	-	-	0	-	0.00%
2022-09-29	0	1.490	1.110	1.490	-	-	0	0	-	1.205	0.898	1.205	-	-	0	-	-0.67%
2022-09-28	0	1.500	1.280	1.500	1.500	1.500	16,000	24,000	1.5000	1.213	1.035	1.213	1.213	1.213	19,788	1.2129	0.00%
2022-09-27	0	1.500	1.500	1.510	1.500	1.510	38,000	57,200	1.5053	1.213	1.213	1.221	1.213	1.221	46,996	1.2171	0.00%
2022-09-26	0	1.500	1.500	1.600	1.230	1.500	16,000	23,420	1.4638	1.213	1.213	1.294	0.995	1.213	19,788	1.1835	0.00%
2022-09-23	0	1.500	1.500	1.740	1.460	1.650	10,000	15,700	1.5700	1.213	1.213	1.407	1.181	1.334	12,367	1.2695	-6.25%
2022-09-22	0	1.600	1.600	1.740	1.350	1.600	10,000	15,100	1.5100	1.294	1.294	1.407	1.092	1.294	12,367	1.2209	-8.05%
2022-09-21	0	1.740	1.150	1.680	-	-	0	0	-	1.407	0.930	1.358	-	-	0	-	-0.57%
2022-09-20	0	1.750	1.400	1.750	-	-	0	0	-	1.415	1.132	1.415	-	-	0	-	-2.78%
2022-09-19	0	1.800	1.700	1.890	1.420	1.800	52,000	85,820	1.6504	1.455	1.375	1.528	1.148	1.455	64,311	1.3345	7.14%
2022-09-16	0	1.680	1.300	1.680	1.160	1.680	82,000	123,780	1.5095	1.358	1.051	1.358	0.938	1.358	101,413	1.2205	-1.18%
2022-09-15	0	1.700	1.150	1.700	-	-	0	0	-	1.375	0.930	1.375	-	-	0	-	0.00%
2022-09-14	0	1.700	1.230	1.700	-	-	0	0	-	1.375	0.995	1.375	-	-	0	-	0.00%
2022-09-13	0	1.700	1.470	1.700	1.490	1.740	34,000	55,980	1.6465	1.375	1.189	1.375	1.205	1.407	42,049	1.3313	1.80%
2022-09-09	0	1.670	1.510	1.680	1.510	1.750	42,000	70,340	1.6748	1.350	1.221	1.358	1.221	1.415	51,943	1.3542	8.44%
2022-09-08	0	1.540	1.520	1.690	1.540	1.630	14,000	22,100	1.5786	1.245	1.229	1.366	1.245	1.318	17,314	1.2764	-10.47%
2022-09-07	0	1.720	1.400	1.750	1.320	1.800	62,000	102,340	1.6506	1.391	1.132	1.415	1.067	1.455	76,678	1.3347	14.67%
2022-09-06	0	1.500	1.410	1.500	1.450	1.500	64,000	95,700	1.4953	1.213	1.140	1.213	1.172	1.213	79,152	1.2091	7.14%
2022-09-05	0	1.400	1.400	1.500	1.400	1.460	12,000	17,400	1.4500	1.132	1.132	1.213	1.132	1.181	14,841	1.1724	-6.67%
2022-09-02	0	1.500	1.460	1.490	1.500	1.500	30,000	45,000	1.5000	1.213	1.181	1.205	1.213	1.213	37,102	1.2129	0.67%
2022-09-01	0	1.490	1.460	1.500	1.490	1.500	38,000	56,760	1.4937	1.205	1.181	1.213	1.205	1.213	46,996	1.2078	0.00%
2022-08-31	0	1.490	1.460	1.500	1.480	1.510	188,000	281,080	1.4951	1.205	1.181	1.213	1.197	1.221	232,509	1.2089	-0.67%
2022-08-30	0	1.500	1.490	1.550	1.500	1.520	126,000	189,940	1.5075	1.213	1.205	1.253	1.213	1.229	155,830	1.2189	-1.32%
2022-08-29	0	1.520	1.520	1.640	1.520	1.600	76,000	118,140	1.5545	1.229	1.229	1.326	1.229	1.294	93,993	1.2569	-5.00%
2022-08-26	0	1.600	1.500	1.650	1.460	1.600	166,000	262,000	1.5783	1.294	1.213	1.334	1.181	1.294	205,300	1.2762	-3.61%
2022-08-25	0	1.660	1.370	1.660	1.660	1.660	10,000	16,600	1.6600	1.342	1.108	1.342	1.342	1.342	12,367	1.3422	0.00%
2022-08-24	0	1.660	1.350	1.660	-	-	0	0	-	1.342	1.092	1.342	-	-	0	-	0.00%
2022-08-23	0	1.660	1.390	1.660	1.660	1.670	22,000	36,680	1.6673	1.342	1.124	1.342	1.342	1.350	27,208	1.3481	-0.60%
2022-08-22	0	1.670	1.410	1.670	1.630	1.720	58,000	97,360	1.6786	1.350	1.140	1.350	1.318	1.391	71,731	1.3573	-2.91%
2022-08-19	0	1.720	1.720	1.790	1.720	1.800	234,000	404,040	1.7267	1.391	1.391	1.447	1.391	1.455	289,399	1.3961	-4.44%
2022-08-18	0	1.800	-	1.920	1.800	1.800	2,000	3,600	1.8000	1.455	-	1.552	1.455	1.455	2,473	1.4554	0.00%
2022-08-17	0	1.800	1.750	1.800	1.890	1.890	4,000	7,560	1.8900	1.455	1.415	1.455	1.528	1.528	4,947	1.5282	3.45%
2022-08-16	0	1.740	1.500	1.750	1.740	1.740	2,000	3,480	1.7400	1.407	1.213	1.415	1.407	1.407	2,473	1.4069	-0.57%
2022-08-15	0	1.750	1.700	-	-	-	0	0	-	1.415	1.375	-	-	-	0	-	0.00%
2022-08-12	0	1.750	1.750	1.770	1.710	1.750	16,000	27,680	1.7300	1.415	1.415	1.431	1.383	1.415	19,788	1.3988	-5.41%
2022-08-11	0	1.850	-	1.810	-	-	0	0	-	1.496	-	1.464	-	-	0	-	0.00%
2022-08-10	0	1.850	-	1.790	-	-	0	0	-	1.496	-	1.447	-	-	0	-	0.00%
2022-08-09	0	1.850	1.640	1.790	-	-	0	0	-	1.496	1.326	1.447	-	-	0	-	-1.07%
2022-08-08	0	1.870	1.600	1.810	1.740	1.870	8,000	13,840	1.7300	1.512	1.294	1.464	1.407	1.512	9,894	1.3988	-0.53%
2022-08-05	0	1.880	1.600	1.820	-	-	0	0	-	1.520	1.294	1.472	-	-	0	-	-1.05%
2022-08-04	0	1.900	1.500	1.850	-	-	0	0	-	1.536	1.213	1.496	-	-	0	-	0.00%
2022-08-03	0	1.900	-	1.840	-	-	0	0	-	1.536	-	1.488	-	-	0	-	0.00%
2022-08-02	0	1.900	-	1.840	-	-	0	0	-	1.536	-	1.488	-	-	0	-	0.00%
2022-08-01	0	1.900	1.800	1.840	-	-	0	0	-	1.536	1.455	1.488	-	-	0	-	0.00%
2022-07-29	0	1.900	1.810	1.840	-	-	0	0	-	1.536	1.464	1.488	-	-	0	-	0.00%
2022-07-28	0	1.900	1.800	1.900	1.790	1.920	12,000	22,400	1.8667	1.536	1.455	1.536	1.447	1.552	14,841	1.5093	4.40%
2022-07-27	0	1.820	1.800	2.000	1.790	1.820	6,000	10,800	1.8000	1.472	1.455	1.617	1.447	1.472	7,420	1.4554	1.11%
2022-07-26	0	1.800	1.800	1.920	1.800	1.800	2,000	3,600	1.8000	1.455	1.455	1.552	1.455	1.455	2,473	1.4554	-1.64%
2022-07-25	0	1.830	1.820	1.960	1.820	1.830	28,000	51,220	1.8293	1.480	1.472	1.585	1.472	1.480	34,629	1.4791	1.10%
2022-07-22	0	1.810	1.800	1.870	1.810	1.950	48,000	89,860	1.8721	1.464	1.455	1.512	1.464	1.577	59,364	1.5137	-2.69%
2022-07-21	0	1.860	1.860	1.870	1.850	1.870	62,000	115,080	1.8561	1.504	1.504	1.512	1.496	1.512	76,678	1.5008	-7.00%
2022-07-20	0	2.000	1.820	2.000	-	-	0	0	-	1.617	1.472	1.617	-	-	0	-	0.00%
2022-07-19	0	2.000	1.810	2.000	2.000	2.000	10,000	20,000	2.0000	1.617	1.464	1.617	1.617	1.617	12,367	1.6171	0.00%
2022-07-18	0	2.000	1.810	2.000	-	-	0	0	-	1.617	1.464	1.617	-	-	0	-	0.00%
2022-07-15	0	2.000	1.830	2.000	1.990	2.000	56,000	111,800	1.9964	1.617	1.480	1.617	1.609	1.617	69,258	1.6143	10.50%
2022-07-14	0	1.810	1.810	1.910	1.800	1.900	92,000	166,860	1.8137	1.464	1.464	1.544	1.455	1.536	113,781	1.4665	-7.18%
2022-07-13	0	1.950	1.810	2.040	1.950	1.950	2,000	3,900	1.9500	1.577	1.464	1.649	1.577	1.577	2,473	1.5767	0.00%
2022-07-12	0	1.950	1.950	2.040	1.940	1.980	110,000	215,420	1.9584	1.577	1.577	1.649	1.569	1.601	136,042	1.5835	-11.36%
2022-07-11	0	2.200	1.940	2.200	-	-	0	0	-	1.779	1.569	1.779	-	-	0	-	-2.22%
2022-07-08	0	2.250	2.000	2.250	2.250	2.250	40,000	90,000	2.2500	1.819	1.617	1.819	1.819	1.819	49,470	1.8193	1.81%
2022-07-07	0	2.210	2.030	2.210	1.920	2.220	98,000	214,160	2.1853	1.787	1.641	1.787	1.552	1.795	121,201	1.7670	7.80%
2022-07-06	0	2.050	1.950	2.100	1.900	2.100	82,110	163,996	1.9973	1.658	1.577	1.698	1.536	1.698	101,549	1.6149	-2.38%
2022-07-05	0	2.100	2.100	2.150	2.090	2.100	100,000	212,700	2.1270	1.698	1.698	1.738	1.690	1.698	123,675	1.7198	-6.67%
2022-07-04	0	2.250	1.950	2.250	-	-	0	0	-	1.819	1.577	1.819	-	-	0	-	0.00%
2022-06-30	0	2.250	2.110	2.220	2.110	2.300	142,000	308,260	2.1708	1.819	1.706	1.795	1.706	1.860	175,618	1.7553	-2.60%
2022-06-29	0	2.310	2.190	2.310	2.310	2.350	138,000	321,740	2.3314	1.868	1.771	1.868	1.868	1.900	170,671	1.8851	0.87%
2022-06-28	0	2.290	2.120	2.300	2.100	2.290	28,000	62,720	2.2400	1.852	1.714	1.860	1.698	1.852	34,629	1.8112	-1.29%
2022-06-27	0	2.320	2.030	2.320	2.320	2.320	80,000	185,600	2.3200	1.876	1.641	1.876	1.876	1.876	98,940	1.8759	4.04%
2022-06-24	0	2.230	2.080	2.350	-	-	10,000	22,100	2.2100	1.803	1.682	1.900	-	-	12,367	1.7869	0.00%
2022-06-23	0	2.230	2.030	2.350	-	-	20,000	46,200	2.3100	1.803	1.641	1.900	-	-	24,735	1.8678	0.00%
2022-06-22	0	2.230	2.010	2.280	2.230	2.230	16,000	35,580	2.2238	1.803	1.625	1.844	1.803	1.803	19,788	1.7981	-0.89%
2022-06-21	0	2.250	2.100	2.250	2.100	2.270	20,000	44,460	2.2230	1.819	1.698	1.819	1.698	1.835	24,735	1.7975	10.84%
2022-06-20	0	2.030	1.890	2.330	1.830	2.030	18,000	33,940	1.8856	1.641	1.528	1.884	1.480	1.641	22,261	1.5246	0.00%
2022-06-17	0	2.030	1.880	2.300	1.800	2.030	48,000	94,780	1.9746	1.641	1.520	1.860	1.455	1.641	59,364	1.5966	0.00%
2022-06-16	0	2.030	2.000	2.270	2.030	2.070	40,000	81,940	2.0485	1.641	1.617	1.835	1.641	1.674	49,470	1.6564	0.00%
2022-06-15	0	2.030	1.880	1.960	1.900	2.030	34,000	68,540	2.0159	1.641	1.520	1.585	1.536	1.641	42,049	1.6300	0.00%
2022-06-14	0	2.030	1.890	1.960	2.030	2.030	20,000	40,600	2.0300	1.641	1.528	1.585	1.641	1.641	24,735	1.6414	0.00%
2022-06-13	0	2.030	2.030	2.200	2.010	2.190	32,000	69,080	2.1588	1.641	1.641	1.779	1.625	1.771	39,576	1.7455	-7.31%
2022-06-10	0	2.190	1.920	2.120	2.190	2.190	14,000	30,660	2.1900	1.771	1.552	1.714	1.771	1.771	17,314	1.7708	0.00%
2022-06-09	0	2.190	2.000	2.120	2.190	2.190	16,000	35,040	2.1900	1.771	1.617	1.714	1.771	1.771	19,788	1.7708	0.00%
2022-06-08	0	2.190	2.000	2.190	2.190	2.250	52,000	114,560	2.2031	1.771	1.617	1.771	1.771	1.819	64,311	1.7813	-2.67%
2022-06-07	0	2.250	1.920	2.180	-	-	0	0	-	1.819	1.552	1.763	-	-	0	-	0.00%
2022-06-06	0	2.250	1.900	2.220	2.250	2.250	4,000	9,000	2.2500	1.819	1.536	1.795	1.819	1.819	4,947	1.8193	-0.88%
2022-06-02	0	2.270	2.270	2.340	2.270	2.270	2,000	4,540	2.2700	1.835	1.835	1.892	1.835	1.835	2,473	1.8355	-2.99%
2022-06-01	0	2.340	2.160	2.340	2.360	2.400	144,000	343,020	2.3821	1.892	1.747	1.892	1.908	1.941	178,092	1.9261	0.00%
2022-05-31	0	2.340	2.200	2.250	2.340	2.400	100,000	238,160	2.3816	1.892	1.779	1.819	1.892	1.941	123,675	1.9257	0.00%
2022-05-30	0	2.340	2.000	2.340	2.340	2.340	10,000	23,400	2.3400	1.892	1.617	1.892	1.892	1.892	12,367	1.8921	-0.43%
2022-05-27	0	2.350	2.120	2.380	2.230	2.350	88,000	204,460	2.3234	1.900	1.714	1.924	1.803	1.900	108,834	1.8786	5.38%
2022-05-26	0	2.230	2.160	2.230	2.150	2.240	96,000	210,020	2.1877	1.803	1.747	1.803	1.738	1.811	118,728	1.7689	0.00%
2022-05-25	0	2.230	2.230	2.330	2.030	2.270	120,000	255,100	2.1258	1.803	1.803	1.884	1.641	1.835	148,410	1.7189	-0.89%
2022-05-24	0	2.250	2.200	2.310	2.250	2.380	238,000	557,020	2.3404	1.819	1.779	1.868	1.819	1.924	294,346	1.8924	0.00%
2022-05-23	0	2.250	2.230	2.320	1.890	2.350	376,000	808,740	2.1509	1.819	1.803	1.876	1.528	1.900	465,017	1.7392	19.68%
2022-05-20	0	1.880	1.800	1.900	1.860	1.880	114,000	212,560	1.8646	1.520	1.455	1.536	1.504	1.520	140,989	1.5076	8.05%
2022-05-19	0	1.740	1.740	1.980	1.740	1.800	30,000	53,520	1.7840	1.407	1.407	1.601	1.407	1.455	37,102	1.4425	-3.33%
2022-05-18	0	1.800	1.790	1.840	1.720	1.840	338,000	610,540	1.8063	1.455	1.447	1.488	1.391	1.488	418,021	1.4605	9.76%
2022-05-17	0	1.640	1.620	1.670	1.640	1.690	36,000	59,460	1.6517	1.326	1.310	1.350	1.326	1.366	44,523	1.3355	0.00%
2022-05-16	0	1.640	1.640	1.700	1.620	1.700	10,000	16,720	1.6720	1.326	1.326	1.375	1.310	1.375	12,367	1.3519	-2.38%
2022-05-13	0	1.680	1.680	1.710	1.610	1.920	154,000	274,600	1.7831	1.358	1.358	1.383	1.302	1.552	190,459	1.4418	4.35%
2022-05-12	0	1.610	1.610	1.730	1.590	1.620	26,000	41,760	1.6062	1.302	1.302	1.399	1.286	1.310	32,155	1.2987	-4.73%
2022-05-11	0	1.690	1.690	1.730	1.680	1.740	38,000	64,940	1.7089	1.366	1.366	1.399	1.358	1.407	46,996	1.3818	3.68%
2022-05-10	0	1.630	1.620	1.800	1.590	1.660	78,000	126,720	1.6246	1.318	1.310	1.455	1.286	1.342	96,466	1.3136	1.24%
2022-05-06	0	1.610	1.610	1.740	1.580	1.630	54,000	86,940	1.6100	1.302	1.302	1.407	1.278	1.318	66,784	1.3018	-4.17%
2022-05-05	0	1.680	1.680	1.700	1.670	1.710	72,000	121,040	1.6811	1.358	1.358	1.375	1.350	1.383	89,046	1.3593	-2.33%
2022-05-04	0	1.720	1.720	1.730	1.720	1.750	8,000	13,880	1.7350	1.391	1.391	1.399	1.391	1.415	9,894	1.4029	-1.71%
2022-05-03	0	1.750	1.750	1.760	1.710	1.760	24,000	41,540	1.7308	1.415	1.415	1.423	1.383	1.423	29,682	1.3995	2.94%
2022-04-29	0	1.700	1.640	1.680	1.640	1.700	22,000	36,720	1.6691	1.375	1.326	1.358	1.326	1.375	27,208	1.3496	0.59%
2022-04-28	0	1.690	1.660	1.670	1.590	1.740	64,000	105,600	1.6500	1.366	1.342	1.350	1.286	1.407	79,152	1.3341	-2.31%
2022-04-27	0	1.730	1.700	1.750	1.680	1.740	66,000	112,960	1.7115	1.399	1.375	1.415	1.358	1.407	81,625	1.3839	0.00%
2022-04-26	0	1.730	1.740	1.780	1.700	1.870	180,000	315,800	1.7544	1.399	1.407	1.439	1.375	1.512	222,615	1.4186	-6.99%
2022-04-25	0	1.860	1.820	1.860	1.860	1.980	12,000	22,560	1.8800	1.504	1.472	1.504	1.504	1.601	14,841	1.5201	-7.46%
2022-04-22	0	2.010	1.930	2.020	1.800	2.040	294,000	560,740	1.9073	1.625	1.561	1.633	1.455	1.649	363,604	1.5422	5.79%
2022-04-21	0	1.900	1.900	2.000	1.850	2.030	182,000	354,220	1.9463	1.536	1.536	1.617	1.496	1.641	225,088	1.5737	-9.52%
2022-04-20	0	2.100	2.070	2.150	2.000	2.260	210,000	459,680	2.1890	1.698	1.674	1.738	1.617	1.827	259,717	1.7699	-7.49%
2022-04-19	0	2.270	2.250	2.280	2.260	2.300	78,000	178,180	2.2844	1.835	1.819	1.844	1.827	1.860	96,466	1.8471	0.44%
2022-04-14	0	2.260	2.250	2.270	2.260	2.320	170,000	386,600	2.2741	1.827	1.819	1.835	1.827	1.876	210,247	1.8388	-0.44%
2022-04-13	0	2.270	2.270	2.330	2.260	2.500	102,000	246,360	2.4153	1.835	1.835	1.884	1.827	2.021	126,148	1.9529	0.00%
2022-04-12	0	2.270	2.270	2.280	2.200	2.320	10,000	22,240	2.2240	1.835	1.835	1.844	1.779	1.876	12,367	1.7983	3.18%
2022-04-11	0	2.200	2.200	2.240	2.200	2.330	196,000	438,480	2.2371	1.779	1.779	1.811	1.779	1.884	242,403	1.8089	-4.76%
2022-04-08	0	2.310	2.300	2.330	2.300	2.330	54,000	124,580	2.3070	1.868	1.860	1.884	1.860	1.884	66,784	1.8654	-0.43%
2022-04-07	0	2.320	2.320	2.380	2.300	2.400	190,000	440,360	2.3177	1.876	1.876	1.924	1.860	1.941	234,982	1.8740	-3.33%
2022-04-06	0	2.400	2.390	2.400	2.380	2.440	584,000	1,402,400	2.4014	1.941	1.932	1.941	1.924	1.973	722,261	1.9417	-1.23%
2022-04-04	0	2.430	2.430	2.440	2.380	2.500	244,000	600,080	2.4593	1.965	1.965	1.973	1.924	2.021	301,767	1.9886	1.25%
2022-04-01	0	2.400	2.400	2.410	2.380	2.430	188,000	451,840	2.4034	1.941	1.941	1.949	1.924	1.965	232,509	1.9433	-3.23%
2022-03-31	0	2.480	2.480	2.500	2.400	2.540	812,010	1,994,263	2.4560	2.005	2.005	2.021	1.941	2.054	1,004,252	1.9858	3.33%
2022-03-30	0	2.400	2.400	2.440	2.130	2.400	1,364,000	3,090,180	2.2655	1.941	1.941	1.973	1.722	1.941	1,686,924	1.8318	1.69%
2022-03-29	0	2.360	2.280	2.380	2.240	2.570	1,960,000	4,767,260	2.4323	1.908	1.844	1.924	1.811	2.078	2,424,026	1.9667	-7.09%
2022-03-28	0	2.540	2.520	2.540	2.200	2.930	9,006,000	22,578,700	2.5071	2.054	2.038	2.054	1.779	2.369	11,138,152	2.0271	-32.80%
2022-03-25	0	3.780	3.600	3.790	3.730	4.020	344,000	1,322,160	3.8435	3.056	2.911	3.064	3.016	3.250	425,441	3.1077	-3.08%
2022-03-24	0	3.900	3.800	3.920	3.740	3.900	486,000	1,885,300	3.8792	3.153	3.073	3.170	3.024	3.153	601,060	3.1366	0.78%
2022-03-23	0	3.870	3.780	3.920	3.770	3.890	164,000	633,560	3.8632	3.129	3.056	3.170	3.048	3.145	202,827	3.1237	-0.77%
2022-03-22	0	3.900	3.830	3.900	3.830	3.940	196,000	760,260	3.8789	3.153	3.097	3.153	3.097	3.186	242,403	3.1364	1.04%
2022-03-21	0	3.860	3.780	3.860	3.730	3.860	538,000	2,052,480	3.8150	3.121	3.056	3.121	3.016	3.121	665,370	3.0847	4.61%
2022-03-18	0	3.690	3.650	3.690	3.450	3.720	684,000	2,503,960	3.6608	2.984	2.951	2.984	2.790	3.008	845,936	2.9600	7.27%
2022-03-17	0	3.440	3.410	3.600	3.340	3.650	866,000	3,065,860	3.5403	2.781	2.757	2.911	2.701	2.951	1,071,024	2.8626	6.50%
2022-03-16	0	3.230	3.160	3.230	3.050	3.300	274,000	865,820	3.1599	2.612	2.555	2.612	2.466	2.668	338,869	2.5550	6.95%
2022-03-15	0	3.020	3.000	3.040	3.000	3.240	566,000	1,734,240	3.0640	2.442	2.426	2.458	2.426	2.620	699,999	2.4775	-3.21%
2022-03-14	0	3.120	3.090	3.190	3.070	3.230	250,000	774,860	3.0994	2.523	2.498	2.579	2.482	2.612	309,187	2.5061	-5.17%
2022-03-11	0	3.290	3.210	3.350	3.050	3.390	228,000	722,300	3.1680	2.660	2.596	2.709	2.466	2.741	281,979	2.5615	-0.90%
2022-03-10	0	3.320	3.300	3.350	3.180	3.500	298,000	1,007,440	3.3807	2.684	2.668	2.709	2.571	2.830	368,551	2.7335	7.44%
2022-03-09	0	3.090	3.090	3.140	2.940	3.170	336,000	1,023,700	3.0467	2.498	2.498	2.539	2.377	2.563	415,547	2.4635	1.31%
2022-03-08	0	3.050	3.050	3.140	3.040	3.440	512,000	1,635,320	3.1940	2.466	2.466	2.539	2.458	2.781	633,215	2.5826	-9.23%
2022-03-07	0	3.360	3.300	3.390	3.250	3.500	1,082,000	3,606,520	3.3332	2.717	2.668	2.741	2.628	2.830	1,338,161	2.6951	-7.95%
2022-03-04	0	3.650	3.620	3.740	3.600	3.810	400,000	1,475,940	3.6899	2.951	2.927	3.024	2.911	3.081	494,699	2.9835	-4.95%
2022-03-03	0	3.840	3.840	3.850	3.760	3.860	140,000	534,240	3.8160	3.105	3.105	3.113	3.040	3.121	173,145	3.0855	-0.26%
2022-03-02	0	3.850	3.820	3.840	3.850	4.000	142,000	554,560	3.9054	3.113	3.089	3.105	3.113	3.234	175,618	3.1578	-4.94%
2022-03-01	0	4.050	4.000	4.060	3.970	4.200	414,000	1,682,080	4.0630	3.275	3.234	3.283	3.210	3.396	512,014	3.2852	1.76%
2022-02-28	0	3.980	3.930	3.980	3.900	3.980	120,000	472,600	3.9383	3.218	3.178	3.218	3.153	3.218	148,410	3.1844	0.00%
2022-02-25	0	3.980	3.980	4.000	3.910	4.050	240,000	957,280	3.9887	3.218	3.218	3.234	3.162	3.275	296,820	3.2251	3.38%
2022-02-24	0	3.850	3.840	3.950	3.750	4.050	392,000	1,506,440	3.8430	3.113	3.105	3.194	3.032	3.275	484,805	3.1073	-5.87%
2022-02-23	0	4.090	4.060	4.120	3.930	4.190	624,000	2,553,100	4.0915	3.307	3.283	3.331	3.178	3.388	771,731	3.3083	4.07%
2022-02-22	0	3.930	3.910	4.000	3.790	3.950	296,000	1,144,480	3.8665	3.178	3.162	3.234	3.064	3.194	366,077	3.1263	-1.75%
2022-02-21	0	4.000	3.950	4.000	3.900	4.070	162,000	644,100	3.9759	3.234	3.194	3.234	3.153	3.291	200,353	3.2148	-0.25%
2022-02-18	0	4.010	3.960	4.010	3.890	4.050	276,000	1,099,000	3.9819	3.242	3.202	3.242	3.145	3.275	341,342	3.2196	-1.47%
2022-02-17	0	4.070	4.060	4.080	3.990	4.230	780,000	3,181,580	4.0789	3.291	3.283	3.299	3.226	3.420	964,663	3.2981	1.50%
2022-02-16	0	4.010	4.000	4.010	3.990	4.200	294,000	1,194,480	4.0629	3.242	3.234	3.242	3.226	3.396	363,604	3.2851	0.25%
2022-02-15	0	4.000	4.030	4.040	3.920	4.150	740,000	2,979,180	4.0259	3.234	3.259	3.267	3.170	3.356	915,194	3.2552	-3.85%
2022-02-14	0	4.160	4.160	4.220	4.080	4.350	998,000	4,138,580	4.1469	3.364	3.364	3.412	3.299	3.517	1,234,274	3.3530	0.97%
2022-02-11	0	4.120	4.080	4.110	4.080	4.320	2,142,000	8,920,020	4.1643	3.331	3.299	3.323	3.299	3.493	2,649,114	3.3672	-2.60%
2022-02-10	0	4.230	4.230	4.250	3.720	4.430	4,164,000	17,741,360	4.2607	3.420	3.420	3.436	3.008	3.582	5,149,819	3.4450	14.02%
2022-02-09	0	3.710	3.700	3.730	3.640	3.800	342,000	1,282,400	3.7497	3.000	2.992	3.016	2.943	3.073	422,968	3.0319	-2.62%
2022-02-08	0	3.810	3.780	3.840	3.680	3.850	618,000	2,347,500	3.7985	3.081	3.056	3.105	2.976	3.113	764,310	3.0714	-1.04%
2022-02-07	0	3.850	3.810	3.870	3.750	3.940	490,000	1,874,880	3.8263	3.113	3.081	3.129	3.032	3.186	606,007	3.0938	0.79%
2022-02-04	0	3.820	3.800	3.820	3.450	3.850	300,000	1,111,060	3.7035	3.089	3.073	3.089	2.790	3.113	371,024	2.9946	10.72%
2022-01-31	0	3.450	3.450	3.500	3.450	3.490	70,000	242,480	3.4640	2.790	2.790	2.830	2.790	2.822	86,572	2.8009	2.99%
2022-01-28	0	3.350	3.350	3.480	3.210	3.410	304,000	1,006,460	3.3107	2.709	2.709	2.814	2.596	2.757	375,971	2.6770	-1.76%
2022-01-27	0	3.410	3.320	3.410	3.250	3.490	452,000	1,529,040	3.3828	2.757	2.684	2.757	2.628	2.822	559,010	2.7353	-2.01%
2022-01-26	0	3.480	3.480	3.540	3.470	3.600	792,000	2,787,640	3.5197	2.814	2.814	2.862	2.806	2.911	979,504	2.8460	-3.33%
2022-01-25	0	3.600	3.600	3.650	3.450	3.700	1,246,000	4,426,260	3.5524	2.911	2.911	2.951	2.790	2.992	1,540,988	2.8724	-5.26%
2022-01-24	0	3.800	3.770	3.840	3.770	4.100	2,200,000	8,469,980	3.8500	3.073	3.048	3.105	3.048	3.315	2,720,846	3.1130	-7.32%
2022-01-21	0	4.100	4.100	4.110	3.730	4.240	6,616,000	25,944,440	3.9215	3.315	3.315	3.323	3.016	3.428	8,182,325	3.1708	7.33%
2022-01-20	0	3.820	3.810	3.820	3.180	3.840	5,419,000	19,437,860	3.5870	3.089	3.081	3.089	2.571	3.105	6,701,937	2.9003	20.13%
2022-01-19	0	3.180	3.140	3.180	2.950	3.270	2,638,000	8,173,560	3.0984	2.571	2.539	2.571	2.385	2.644	3,262,541	2.5053	6.71%
2022-01-18	0	2.980	2.970	2.980	2.950	3.040	345,000	1,029,130	2.9830	2.410	2.401	2.410	2.385	2.458	426,678	2.4120	-0.67%
2022-01-17	0	3.000	3.000	3.030	2.950	3.030	38,000	112,980	2.9732	2.426	2.426	2.450	2.385	2.450	46,996	2.4040	-0.99%
2022-01-14	0	3.030	3.030	3.040	3.030	3.040	18,000	54,580	3.0322	2.450	2.450	2.458	2.450	2.458	22,261	2.4518	2.02%
2022-01-13	0	2.970	2.960	2.970	2.970	3.050	210,000	629,900	2.9995	2.401	2.393	2.401	2.401	2.466	259,717	2.4253	-1.00%
2022-01-12	0	3.000	3.000	3.020	3.000	3.140	546,000	1,654,640	3.0305	2.426	2.426	2.442	2.426	2.539	675,264	2.4504	-1.32%
2022-01-11	0	3.040	3.000	3.040	2.990	3.270	1,214,000	3,705,380	3.0522	2.458	2.426	2.458	2.418	2.644	1,501,412	2.4679	-6.17%
2022-01-10	0	3.240	3.240	3.250	3.140	3.420	876,000	2,866,480	3.2722	2.620	2.620	2.628	2.539	2.765	1,083,391	2.6458	-6.09%
2022-01-07	0	3.450	3.380	3.450	3.350	3.530	478,000	1,636,760	3.4242	2.790	2.733	2.790	2.709	2.854	591,166	2.7687	-0.29%
2022-01-06	0	3.460	3.360	3.460	3.350	3.530	524,000	1,793,800	3.4233	2.798	2.717	2.798	2.709	2.854	648,056	2.7680	1.47%
2022-01-05	0	3.410	3.410	3.450	3.360	3.540	488,000	1,682,960	3.4487	2.757	2.757	2.790	2.717	2.862	603,533	2.7885	-2.01%
2022-01-04	0	3.480	3.460	3.530	3.400	3.780	414,000	1,471,640	3.5547	2.814	2.798	2.854	2.749	3.056	512,014	2.8742	-6.95%
2022-01-03	0	3.740	3.700	3.770	3.360	3.750	742,000	2,606,820	3.5132	3.024	2.992	3.048	2.717	3.032	917,667	2.8407	9.68%
2021-12-31	0	3.410	3.380	3.410	3.360	3.630	278,000	970,740	3.4919	2.757	2.733	2.757	2.717	2.935	343,816	2.8234	2.71%
2021-12-30	0	3.320	3.320	3.410	3.300	3.630	538,000	1,844,740	3.4289	2.684	2.684	2.757	2.668	2.935	665,370	2.7725	-8.54%
2021-12-29	0	3.630	3.630	3.660	3.100	3.780	1,596,000	5,640,920	3.5344	2.935	2.935	2.959	2.507	3.056	1,973,850	2.8578	25.61%
2021-12-28	0	2.890	2.880	2.900	2.870	3.000	250,000	732,400	2.9296	2.337	2.329	2.345	2.321	2.426	309,187	2.3688	0.35%
2021-12-24	0	2.880	2.870	2.910	2.820	3.080	1,744,000	5,070,480	2.9074	2.329	2.321	2.353	2.280	2.490	2,156,888	2.3508	0.00%
2021-12-23	0	2.880	2.860	2.880	2.800	2.960	682,000	1,976,240	2.8977	2.329	2.313	2.329	2.264	2.393	843,462	2.3430	2.86%
2021-12-22	0	2.800	2.790	2.800	2.780	2.910	794,000	2,228,440	2.8066	2.264	2.256	2.264	2.248	2.353	981,978	2.2693	-1.06%
2021-12-21	0	2.830	2.830	2.840	2.770	3.140	1,326,000	3,846,160	2.9006	2.288	2.288	2.296	2.240	2.539	1,639,928	2.3453	1.07%
2021-12-20	0	2.800	2.800	2.810	2.780	3.500	1,608,000	4,637,742	2.8842	2.264	2.264	2.272	2.248	2.830	1,988,691	2.3321	-16.91%
2021-12-17	0	3.370	3.320	3.370	3.370	4.220	1,202,000	4,510,360	3.7524	2.725	2.684	2.725	2.725	3.412	1,486,571	3.0341	-16.17%
2021-12-16	0	4.020	3.900	4.020	3.900	4.150	1,196,000	4,786,580	4.0022	3.250	3.153	3.250	3.153	3.356	1,479,151	3.2360	-1.23%
2021-12-15	0	4.070	4.000	4.090	3.820	4.070	246,000	979,900	3.9833	3.291	3.234	3.307	3.089	3.291	304,240	3.2208	0.49%
2021-12-14	0	4.050	3.960	4.090	3.610	4.190	416,000	1,611,920	3.8748	3.275	3.202	3.307	2.919	3.388	514,487	3.1331	-3.80%
2021-12-13	0	4.210	4.090	4.210	4.000	4.650	1,096,000	4,801,480	4.3809	3.404	3.307	3.404	3.234	3.760	1,355,476	3.5423	2.18%
2021-12-10	0	4.120	4.080	4.120	3.170	4.120	1,310,000	5,048,600	3.8539	3.331	3.299	3.331	2.563	3.331	1,620,140	3.1162	22.26%
2021-12-09	0	3.370	3.310	3.370	3.060	3.370	614,000	2,010,960	3.2752	2.725	2.676	2.725	2.474	2.725	759,363	2.6482	12.33%
2021-12-08	0	3.000	2.960	3.000	2.850	3.090	340,000	1,033,880	3.0408	2.426	2.393	2.426	2.304	2.498	420,494	2.4587	0.00%
2021-12-07	0	3.000	2.880	2.980	2.970	3.270	504,000	1,568,360	3.1118	2.426	2.329	2.410	2.401	2.644	623,321	2.5161	1.01%
2021-12-06	0	2.970	2.910	2.980	2.890	3.020	100,000	293,460	2.9346	2.401	2.353	2.410	2.337	2.442	123,675	2.3728	2.41%
2021-12-03	0	2.900	2.900	3.000	2.860	2.910	68,000	196,500	2.8897	2.345	2.345	2.426	2.313	2.353	84,099	2.3365	-2.68%
2021-12-02	0	2.980	2.950	3.050	2.900	3.010	80,000	234,000	2.9250	2.410	2.385	2.466	2.345	2.434	98,940	2.3651	-3.87%
2021-12-01	0	3.100	3.020	3.100	3.050	3.100	88,000	271,940	3.0902	2.507	2.442	2.507	2.466	2.507	108,834	2.4987	5.08%
2021-11-30	0	2.950	2.950	3.020	2.900	3.000	128,000	376,360	2.9403	2.385	2.385	2.442	2.345	2.426	158,304	2.3775	-1.34%
2021-11-29	0	2.990	2.910	3.110	2.980	3.120	86,000	262,060	3.0472	2.418	2.353	2.515	2.410	2.523	106,360	2.4639	-3.55%
2021-11-26	0	3.100	3.080	3.100	3.090	3.210	426,000	1,330,280	3.1227	2.507	2.490	2.507	2.498	2.596	526,855	2.5249	-3.43%
2021-11-25	0	3.210	3.180	3.250	3.120	3.250	440,000	1,405,620	3.1946	2.596	2.571	2.628	2.523	2.628	544,169	2.5831	1.90%
2021-11-24	0	3.150	3.100	3.150	3.100	3.330	578,000	1,851,560	3.2034	2.547	2.507	2.547	2.507	2.693	714,840	2.5902	-2.17%
2021-11-23	0	3.220	3.140	3.260	3.010	3.300	505,000	1,585,640	3.1399	2.604	2.539	2.636	2.434	2.668	624,558	2.5388	3.87%
2021-11-22	0	3.100	3.060	3.100	2.850	3.290	970,000	3,011,240	3.1044	2.507	2.474	2.507	2.304	2.660	1,199,646	2.5101	5.08%
2021-11-19	0	2.950	2.950	3.030	2.940	3.240	624,000	1,899,620	3.0443	2.385	2.385	2.450	2.377	2.620	771,731	2.4615	-8.10%
2021-11-18	0	3.210	3.190	3.330	3.000	3.520	1,126,000	3,703,040	3.2887	2.596	2.579	2.693	2.426	2.846	1,392,578	2.6591	-8.55%
2021-11-17	0	3.510	3.520	3.710	3.500	3.800	144,000	533,160	3.7025	2.838	2.846	3.000	2.830	3.073	178,092	2.9937	-3.57%
2021-11-16	0	3.640	3.600	3.650	3.460	3.700	116,000	412,160	3.5531	2.943	2.911	2.951	2.798	2.992	143,463	2.8729	4.00%
2021-11-15	0	3.500	3.480	3.550	3.500	3.930	400,000	1,472,560	3.6814	2.830	2.814	2.870	2.830	3.178	494,699	2.9767	-4.37%
2021-11-12	0	3.660	3.600	3.700	3.650	3.790	90,000	332,940	3.6993	2.959	2.911	2.992	2.951	3.064	111,307	2.9912	0.27%
2021-11-11	0	3.650	3.620	3.700	3.650	3.790	134,000	495,000	3.6940	2.951	2.927	2.992	2.951	3.064	165,724	2.9869	3.11%
2021-11-10	0	3.540	3.510	3.630	3.410	3.630	336,000	1,189,840	3.5412	2.862	2.838	2.935	2.757	2.935	415,547	2.8633	3.81%
2021-11-09	0	3.410	3.400	3.410	3.400	3.610	308,000	1,063,800	3.4539	2.757	2.749	2.757	2.749	2.919	380,918	2.7927	-4.75%
2021-11-08	0	3.580	3.530	3.570	3.420	3.860	592,000	2,117,420	3.5767	2.895	2.854	2.887	2.765	3.121	732,155	2.8920	-1.65%
2021-11-05	0	3.640	3.470	3.600	3.350	3.980	634,200	2,305,739	3.6357	2.943	2.806	2.911	2.709	3.218	784,346	2.9397	5.51%
2021-11-04	0	3.450	3.400	3.450	3.390	3.660	404,000	1,419,860	3.5145	2.790	2.749	2.790	2.741	2.959	499,646	2.8417	0.29%
2021-11-03	0	3.440	3.400	3.440	3.300	3.580	498,000	1,716,800	3.4474	2.781	2.749	2.781	2.668	2.895	615,900	2.7875	-4.71%
2021-11-02	0	3.610	3.600	3.660	3.470	3.770	460,000	1,652,260	3.5919	2.919	2.911	2.959	2.806	3.048	568,904	2.9043	-5.99%
2021-11-01	0	3.840	3.730	3.850	3.690	4.030	380,000	1,431,500	3.7671	3.105	3.016	3.113	2.984	3.259	469,964	3.0460	-7.47%
2021-10-29	0	4.150	4.050	4.150	4.080	4.180	36,000	149,460	4.1517	3.356	3.275	3.356	3.299	3.380	44,523	3.3569	1.72%
2021-10-28	0	4.080	4.050	4.130	4.000	4.190	266,000	1,082,700	4.0703	3.299	3.275	3.339	3.234	3.388	328,975	3.2911	-2.63%
2021-10-27	0	4.190	4.120	4.240	4.060	4.330	220,000	926,440	4.2111	3.388	3.331	3.428	3.283	3.501	272,085	3.4050	-3.90%
2021-10-26	0	4.360	4.370	4.490	4.360	4.490	16,000	71,520	4.4700	3.525	3.533	3.630	3.525	3.630	19,788	3.6143	-2.90%
2021-10-25	0	4.490	4.400	4.490	4.270	4.490	40,000	176,800	4.4200	3.630	3.558	3.630	3.453	3.630	49,470	3.5739	2.75%
2021-10-22	0	4.370	4.370	4.430	4.280	4.490	298,000	1,300,300	4.3634	3.533	3.533	3.582	3.461	3.630	368,551	3.5281	-2.89%
2021-10-21	0	4.500	4.250	4.520	4.200	4.590	468,000	2,051,020	4.3825	3.639	3.436	3.655	3.396	3.711	578,798	3.5436	-1.10%
2021-10-20	0	4.550	4.530	4.750	4.350	4.750	480,000	2,161,080	4.5023	3.679	3.663	3.841	3.517	3.841	593,639	3.6404	-4.21%
2021-10-19	0	4.750	4.660	4.750	4.580	4.990	374,000	1,791,520	4.7902	3.841	3.768	3.841	3.703	4.035	462,544	3.8732	5.32%
2021-10-18	0	4.510	4.500	4.610	4.480	4.720	458,000	2,091,620	4.5669	3.647	3.639	3.728	3.622	3.816	566,431	3.6926	-5.45%
2021-10-15	0	4.770	4.740	4.780	4.690	5.000	318,000	1,526,840	4.8014	3.857	3.833	3.865	3.792	4.043	393,286	3.8823	-7.20%
2021-10-12	0	5.140	5.030	5.140	4.710	5.250	422,000	2,138,100	5.0666	4.156	4.067	4.156	3.808	4.245	521,908	4.0967	7.08%
2021-10-11	0	4.800	4.720	4.870	4.700	5.100	586,000	2,826,340	4.8231	3.881	3.816	3.938	3.800	4.124	724,734	3.8998	-4.00%
2021-10-08	0	5.000	4.940	5.000	4.600	5.060	612,000	2,972,220	4.8566	4.043	3.994	4.043	3.719	4.091	756,890	3.9269	-1.96%
2021-10-07	0	5.100	5.050	5.150	5.050	5.230	178,000	918,720	5.1613	4.124	4.083	4.164	4.083	4.229	220,141	4.1733	0.99%
2021-10-06	0	5.050	5.010	5.050	4.900	5.400	434,000	2,201,420	5.0724	4.083	4.051	4.083	3.962	4.366	536,749	4.1014	-4.72%
2021-10-05	0	5.300	5.300	5.330	5.010	5.470	400,000	2,074,380	5.1860	4.285	4.285	4.310	4.051	4.423	494,699	4.1932	-3.64%
2021-10-04	0	5.500	5.500	5.630	5.470	5.660	172,000	954,540	5.5497	4.447	4.447	4.552	4.423	4.577	212,721	4.4873	-3.51%
2021-09-30	0	5.700	5.560	5.700	5.400	5.760	326,000	1,819,420	5.5810	4.609	4.496	4.609	4.366	4.657	403,180	4.5127	4.59%
2021-09-29	0	5.450	5.400	5.500	5.150	5.520	222,000	1,188,420	5.3532	4.407	4.366	4.447	4.164	4.463	274,558	4.3285	0.93%
2021-09-28	0	5.400	5.500	5.580	5.360	5.690	620,000	3,435,740	5.5415	4.366	4.447	4.512	4.334	4.601	766,784	4.4807	-6.90%
2021-09-27	0	5.800	5.600	5.800	5.500	6.020	694,000	3,997,760	5.7605	4.690	4.528	4.690	4.447	4.868	858,303	4.6577	5.45%
2021-09-24	0	5.500	5.500	5.670	5.400	5.900	830,000	4,633,940	5.5831	4.447	4.447	4.585	4.366	4.771	1,026,501	4.5143	-7.25%
2021-09-23	0	5.930	5.790	5.930	5.760	6.380	556,000	3,377,200	6.0741	4.795	4.682	4.795	4.657	5.159	687,632	4.9113	-0.50%
2021-09-21	0	5.960	5.960	5.980	5.200	6.100	562,000	3,248,100	5.7795	4.819	4.819	4.835	4.205	4.932	695,052	4.6732	7.39%
2021-09-20	0	5.550	5.550	5.800	5.490	5.800	748,000	4,218,100	5.6392	4.488	4.488	4.690	4.439	4.690	925,087	4.5597	-7.35%
2021-09-17	0	5.990	5.990	6.100	5.660	6.540	978,000	6,000,380	6.1354	4.843	4.843	4.932	4.577	5.288	1,209,540	4.9609	0.17%
2021-09-16	0	5.980	5.730	5.980	5.590	6.200	300,000	1,740,920	5.8031	4.835	4.633	4.835	4.520	5.013	371,024	4.6922	-0.33%
2021-09-15	0	6.000	5.910	6.000	5.470	6.470	544,000	3,210,920	5.9024	4.851	4.779	4.851	4.423	5.231	672,791	4.7725	2.56%
2021-09-14	0	5.850	5.780	5.850	5.760	6.390	786,000	4,639,960	5.9033	4.730	4.674	4.730	4.657	5.167	972,084	4.7732	-8.45%
2021-09-13	0	6.390	6.200	6.390	6.080	7.030	1,700,100	11,278,954	6.6343	5.167	5.013	5.167	4.916	5.684	2,102,595	5.3643	2.40%
2021-09-10	0	6.240	6.240	6.260	4.780	6.500	2,518,390	14,778,399	5.8682	5.045	5.045	5.062	3.865	5.256	3,114,614	4.7449	22.35%
2021-09-09	0	5.100	5.070	5.100	4.800	5.840	1,294,000	6,882,100	5.3185	4.124	4.099	4.124	3.881	4.722	1,600,352	4.3004	-14.29%
2021-09-08	0	5.950	5.980	6.000	5.890	6.240	714,000	4,269,540	5.9797	4.811	4.835	4.851	4.762	5.045	883,038	4.8351	-2.78%
2021-09-07	0	6.120	6.060	6.120	5.810	6.470	840,000	5,133,820	6.1117	4.948	4.900	4.948	4.698	5.231	1,038,868	4.9417	-3.62%
2021-09-06	0	6.350	6.200	6.350	6.000	7.100	2,453,800	15,431,366	6.2888	5.134	5.013	5.134	4.851	5.741	3,034,732	5.0849	-10.56%
2021-09-03	0	7.100	7.000	7.100	6.500	7.270	1,189,000	8,261,450	6.9482	5.741	5.660	5.741	5.256	5.878	1,470,493	5.6181	-1.80%
2021-09-02	0	7.230	7.240	7.290	6.800	7.700	3,356,000	24,379,915	7.2646	5.846	5.854	5.894	5.498	6.226	4,150,526	5.8739	6.32%
2021-09-01	0	6.800	6.770	6.800	5.810	7.100	4,834,000	32,164,859	6.6539	5.498	5.474	5.498	4.698	5.741	5,978,440	5.3801	20.78%
2021-08-31	0	5.630	5.630	5.650	4.710	5.780	3,182,000	17,019,860	5.3488	4.552	4.552	4.568	3.808	4.674	3,935,332	4.3249	10.39%
2021-08-30	0	5.100	5.090	5.100	4.070	5.140	3,508,000	16,389,840	4.6721	4.124	4.116	4.124	3.291	4.156	4,338,512	3.7778	29.11%
2021-08-27	0	3.950	3.900	3.950	3.710	4.300	3,438,000	13,811,860	4.0174	3.194	3.153	3.194	3.000	3.477	4,251,940	3.2484	2.60%
2021-08-26	0	3.850	3.820	3.890	3.600	4.030	3,952,000	15,200,620	3.8463	3.113	3.089	3.145	2.911	3.259	4,887,628	3.1100	2.39%
2021-08-25	0	3.760	3.710	3.760	3.500	4.350	4,822,000	19,098,720	3.9607	3.040	3.000	3.040	2.830	3.517	5,963,599	3.2025	-5.76%
2021-08-24	0	3.990	3.990	4.000	3.160	4.710	4,797,700	19,583,629	4.0819	3.226	3.226	3.234	2.555	3.808	5,933,546	3.3005	31.68%
2021-08-23	0	3.030	2.970	3.030	2.010	3.050	2,459,984	6,322,563	2.5702	2.450	2.401	2.450	1.625	2.466	3,042,380	2.0782	50.75%
2021-08-20	0	2.010	1.960	2.030	1.910	2.030	752,000	1,504,700	2.0009	1.625	1.585	1.641	1.544	1.641	930,034	1.6179	0.50%
2021-08-19	0	2.000	1.900	2.010	1.900	2.010	624,000	1,193,300	1.9123	1.617	1.536	1.625	1.536	1.625	771,731	1.5463	-1.48%
2021-08-18	0	2.030	2.010	2.030	1.720	2.110	2,028,000	3,701,240	1.8251	1.641	1.625	1.641	1.391	1.706	2,508,125	1.4757	19.41%
2021-08-17	0	1.700	1.700	1.800	1.660	1.850	400,000	705,580	1.7640	1.375	1.375	1.455	1.342	1.496	494,699	1.4263	-2.30%
2021-08-16	0	1.740	1.700	1.760	1.490	1.790	816,000	1,352,400	1.6574	1.407	1.375	1.423	1.205	1.447	1,009,186	1.3401	16.00%
2021-08-13	0	1.500	1.410	1.500	1.480	1.520	8,000	12,080	1.5100	1.213	1.140	1.213	1.197	1.229	9,894	1.2209	-0.66%
2021-08-12	0	1.510	1.400	1.490	1.440	1.530	158,000	231,700	1.4665	1.221	1.132	1.205	1.164	1.237	195,406	1.1857	0.67%
2021-08-11	0	1.500	1.400	1.500	1.490	1.520	30,000	45,200	1.5067	1.213	1.132	1.213	1.205	1.229	37,102	1.2182	0.67%
2021-08-10	0	1.490	1.410	1.490	1.420	1.520	142,000	201,920	1.4220	1.205	1.140	1.205	1.148	1.229	175,618	1.1498	5.67%
2021-08-09	0	1.410	1.410	1.450	1.410	1.450	16,000	23,060	1.4413	1.140	1.140	1.172	1.140	1.172	19,788	1.1654	-2.76%
2021-08-06	0	1.450	1.410	1.460	1.340	1.410	506,000	695,600	1.3747	1.172	1.140	1.181	1.083	1.140	625,794	1.1115	-2.03%
2021-08-05	0	1.480	1.380	1.480	-	-	0	0	-	1.197	1.116	1.197	-	-	0	-	0.00%
2021-08-04	0	1.480	1.380	1.480	1.320	1.490	338,000	451,920	1.3370	1.197	1.116	1.197	1.067	1.205	418,021	1.0811	-0.67%
2021-08-03	0	1.490	1.410	1.500	1.370	1.520	456,000	632,100	1.3862	1.205	1.140	1.213	1.108	1.229	563,957	1.1208	-1.97%
2021-08-02	0	1.520	1.420	1.520	1.490	1.540	50,000	75,740	1.5148	1.229	1.148	1.229	1.205	1.245	61,837	1.2248	-0.65%
2021-07-30	0	1.530	1.430	1.530	1.410	1.530	62,000	89,460	1.4429	1.237	1.156	1.237	1.140	1.237	76,678	1.1667	0.00%
2021-07-29	0	1.530	1.500	1.530	1.500	1.550	114,000	175,940	1.5433	1.237	1.213	1.237	1.213	1.253	140,989	1.2479	5.52%
2021-07-28	0	1.450	1.390	1.490	1.390	1.460	44,000	62,140	1.4123	1.172	1.124	1.205	1.124	1.181	54,417	1.1419	4.32%
2021-07-27	0	1.390	1.450	1.460	1.390	1.480	142,000	199,820	1.4072	1.124	1.172	1.181	1.124	1.197	175,618	1.1378	-6.08%
2021-07-26	0	1.480	1.430	1.480	1.480	1.490	148,000	219,960	1.4862	1.197	1.156	1.197	1.197	1.205	183,039	1.2017	2.07%
2021-07-23	0	1.450	1.450	1.460	1.350	1.460	240,000	340,340	1.4181	1.172	1.172	1.181	1.092	1.181	296,820	1.1466	-2.68%
2021-07-22	0	1.490	1.440	1.490	-	-	0	0	-	1.205	1.164	1.205	-	-	0	-	0.00%
2021-07-21	0	1.490	1.440	1.490	1.500	1.500	2,000	3,000	1.5000	1.205	1.164	1.205	1.213	1.213	2,473	1.2129	3.47%
2021-07-20	0	1.440	1.440	1.490	1.400	1.540	36,000	52,840	1.4678	1.164	1.164	1.205	1.132	1.245	44,523	1.1868	-5.88%
2021-07-19	0	1.530	1.440	1.530	1.440	1.530	564,000	813,760	1.4428	1.237	1.164	1.237	1.164	1.237	697,526	1.1666	-1.29%
2021-07-16	0	1.550	1.420	1.550	1.540	1.550	88,000	135,700	1.5420	1.253	1.148	1.253	1.245	1.253	108,834	1.2469	3.33%
2021-07-15	0	1.500	1.450	1.500	1.400	1.540	68,000	102,720	1.5106	1.213	1.172	1.213	1.132	1.245	84,099	1.2214	-3.23%
2021-07-14	0	1.550	1.400	1.550	1.550	1.600	10,000	15,840	1.5840	1.253	1.132	1.253	1.253	1.294	12,367	1.2808	1.31%
2021-07-13	0	1.530	1.450	1.530	1.350	1.550	76,000	108,680	1.4300	1.237	1.172	1.237	1.092	1.253	93,993	1.1563	-1.92%
2021-07-12	0	1.560	1.430	1.570	1.550	1.590	4,000	6,280	1.5700	1.261	1.156	1.269	1.253	1.286	4,947	1.2695	1.96%
2021-07-09	0	1.530	1.440	1.530	1.470	1.580	32,000	48,520	1.5163	1.237	1.164	1.237	1.189	1.278	39,576	1.2260	3.38%
2021-07-08	0	1.480	1.430	1.480	1.430	1.500	224,000	332,800	1.4857	1.197	1.156	1.197	1.156	1.213	277,032	1.2013	0.68%
2021-07-07	0	1.470	1.380	1.470	1.450	1.470	26,000	37,780	1.4531	1.189	1.116	1.189	1.172	1.189	32,155	1.1749	1.38%
2021-07-06	0	1.450	1.380	1.450	1.440	1.500	36,000	52,560	1.4600	1.172	1.116	1.172	1.164	1.213	44,523	1.1805	0.00%
2021-07-05	0	1.450	1.400	1.450	1.390	1.500	64,000	91,500	1.4297	1.172	1.132	1.172	1.124	1.213	79,152	1.1560	-3.33%
2021-07-02	0	1.500	1.410	1.500	1.310	1.580	1,772,000	2,508,000	1.4153	1.213	1.140	1.213	1.059	1.278	2,191,517	1.1444	-2.60%
2021-06-30	0	1.540	1.440	1.540	1.360	1.600	984,000	1,397,520	1.4202	1.245	1.164	1.245	1.100	1.294	1,216,960	1.1484	-4.94%
2021-06-29	0	1.620	1.500	1.640	1.560	1.700	286,000	454,580	1.5894	1.310	1.213	1.326	1.261	1.375	353,710	1.2852	-1.22%
2021-06-28	0	1.640	1.640	1.650	1.600	1.730	176,000	287,020	1.6308	1.326	1.326	1.334	1.294	1.399	217,668	1.3186	-1.80%
2021-06-25	0	1.670	1.600	1.690	1.600	1.750	500,000	823,080	1.6462	1.350	1.294	1.366	1.294	1.415	618,374	1.3310	-1.76%
2021-06-24	0	1.700	1.670	1.700	1.700	1.770	644,000	1,130,480	1.7554	1.375	1.350	1.375	1.375	1.431	796,466	1.4194	-5.03%
2021-06-23	0	1.790	1.670	1.790	1.650	1.800	74,000	128,800	1.7405	1.447	1.350	1.447	1.334	1.455	91,519	1.4074	1.70%
2021-06-22	0	1.760	1.680	1.760	-	-	0	0	-	1.423	1.358	1.423	-	-	0	-	-0.56%
2021-06-21	0	1.770	1.690	1.770	1.650	1.810	36,000	61,380	1.7050	1.431	1.366	1.431	1.334	1.464	44,523	1.3786	2.91%
2021-06-18	0	1.720	1.660	1.760	-	-	0	0	-	1.391	1.342	1.423	-	-	0	-	0.00%
2021-06-17	0	1.720	1.660	1.720	1.710	1.730	16,000	27,400	1.7125	1.391	1.342	1.391	1.383	1.399	19,788	1.3847	4.24%
2021-06-16	0	1.710	1.710	1.750	1.710	1.800	98,000	169,980	1.7345	1.334	1.334	1.365	1.334	1.404	125,609	1.3533	-1.16%
2021-06-15	0	1.730	1.730	1.760	1.720	1.820	184,000	330,520	1.7963	1.350	1.350	1.373	1.342	1.420	235,837	1.4015	-2.26%
2021-06-11	0	1.770	1.650	1.770	1.660	1.780	142,000	242,800	1.7099	1.381	1.287	1.381	1.295	1.389	182,004	1.3340	2.31%
2021-06-10	0	1.730	1.660	1.730	1.680	1.800	74,000	127,920	1.7286	1.350	1.295	1.350	1.311	1.404	94,847	1.3487	1.17%
2021-06-09	0	1.710	1.650	1.730	1.710	1.770	8,000	14,000	1.7500	1.334	1.287	1.350	1.334	1.381	10,254	1.3654	-2.84%
2021-06-08	0	1.760	1.720	1.760	1.610	1.900	226,000	390,760	1.7290	1.373	1.342	1.373	1.256	1.482	289,669	1.3490	-4.86%
2021-06-07	0	1.850	1.820	1.850	1.800	1.870	706,000	1,299,860	1.8412	1.443	1.420	1.443	1.404	1.459	904,895	1.4365	3.93%
2021-06-04	0	1.780	1.730	1.790	1.680	1.850	232,000	403,580	1.7396	1.389	1.350	1.397	1.311	1.443	297,359	1.3572	-1.11%
2021-06-03	0	1.800	1.780	1.830	1.760	1.860	224,000	400,660	1.7887	1.404	1.389	1.428	1.373	1.451	287,105	1.3955	-5.26%
2021-06-02	0	1.900	1.830	1.900	1.820	1.930	256,000	469,940	1.8357	1.482	1.428	1.482	1.420	1.506	328,120	1.4322	0.53%
2021-06-01	0	1.890	1.770	1.890	1.790	2.050	360,000	678,140	1.8837	1.475	1.381	1.475	1.397	1.599	461,419	1.4697	-1.05%
2021-05-31	0	1.910	1.910	2.000	1.850	2.030	1,200,000	2,356,820	1.9640	1.490	1.490	1.560	1.443	1.584	1,538,065	1.5323	3.24%
2021-05-28	0	1.850	1.820	1.850	1.660	1.850	1,434,000	2,523,100	1.7595	1.443	1.420	1.443	1.295	1.443	1,837,987	1.3728	10.12%
2021-05-27	0	1.680	1.630	1.690	1.620	1.690	944,000	1,559,640	1.6522	1.311	1.272	1.319	1.264	1.319	1,209,944	1.2890	0.60%
2021-05-26	0	1.670	1.630	1.670	1.630	1.730	412,000	696,800	1.6913	1.303	1.272	1.303	1.272	1.350	528,069	1.3195	1.21%
2021-05-25	0	1.650	1.630	1.680	1.580	1.690	396,000	654,820	1.6536	1.287	1.272	1.311	1.233	1.319	507,561	1.2901	6.45%
2021-05-24	0	1.550	1.480	1.550	1.480	1.570	148,000	225,840	1.5259	1.209	1.155	1.209	1.155	1.225	189,695	1.1905	1.31%
2021-05-21	0	1.530	1.500	1.530	1.450	1.530	34,000	50,900	1.4971	1.194	1.170	1.194	1.131	1.194	43,579	1.1680	0.00%
2021-05-20	0	1.530	1.500	1.530	1.410	1.580	788,000	1,160,120	1.4722	1.194	1.170	1.194	1.100	1.233	1,009,996	1.1486	14.18%
2021-05-18	0	1.340	1.310	1.340	1.280	1.370	238,000	319,460	1.3423	1.045	1.022	1.045	0.999	1.069	305,050	1.0472	-0.74%
2021-05-17	0	1.350	1.260	1.390	1.330	1.390	80,000	108,120	1.3515	1.053	0.983	1.084	1.038	1.084	102,538	1.0544	0.75%
2021-05-14	0	1.340	1.230	1.340	1.340	1.350	20,000	26,820	1.3410	1.045	0.960	1.045	1.045	1.053	25,634	1.0462	3.08%
2021-05-13	0	1.300	1.200	1.300	1.300	1.360	32,000	42,760	1.3363	1.014	0.936	1.014	1.014	1.061	41,015	1.0425	1.56%
2021-05-12	0	1.280	1.240	1.280	1.240	1.390	226,000	287,800	1.2735	0.999	0.967	0.999	0.967	1.084	289,669	0.9935	-7.25%
2021-05-11	0	1.380	1.300	1.380	1.380	1.380	4,000	5,520	1.3800	1.077	1.014	1.077	1.077	1.077	5,127	1.0767	0.00%
2021-05-10	0	1.380	1.320	1.380	1.320	1.380	112,000	153,820	1.3734	1.077	1.030	1.077	1.030	1.077	143,553	1.0715	0.73%
2021-05-07	0	1.370	1.310	1.370	1.300	1.400	108,000	145,600	1.3481	1.069	1.022	1.069	1.014	1.092	138,426	1.0518	-1.44%
2021-05-06	0	1.390	1.290	1.390	1.390	1.400	6,000	8,380	1.3967	1.084	1.006	1.084	1.084	1.092	7,690	1.0897	3.73%
2021-05-05	0	1.340	1.290	1.340	1.340	1.390	72,000	98,200	1.3639	1.045	1.006	1.045	1.045	1.084	92,284	1.0641	-3.60%
2021-05-04	0	1.390	1.380	1.390	1.250	1.390	330,000	428,480	1.2984	1.084	1.077	1.084	0.975	1.084	422,968	1.0130	5.30%
2021-05-03	0	1.320	1.280	1.320	1.280	1.360	92,000	120,980	1.3150	1.030	0.999	1.030	0.999	1.061	117,918	1.0260	-5.71%
2021-04-30	0	1.400	1.340	1.410	1.380	1.450	280,000	391,160	1.3970	1.092	1.045	1.100	1.077	1.131	358,882	1.0899	-4.76%
2021-04-29	0	1.470	1.410	1.470	1.390	1.510	226,000	335,480	1.4844	1.147	1.100	1.147	1.084	1.178	289,669	1.1582	-1.34%
2021-04-28	0	1.490	1.400	1.490	1.320	1.550	910,000	1,352,940	1.4867	1.162	1.092	1.162	1.030	1.209	1,166,366	1.1600	4.93%
2021-04-27	0	1.420	1.400	1.420	1.280	1.450	1,660,000	2,277,080	1.3717	1.108	1.092	1.108	0.999	1.131	2,127,656	1.0702	12.70%
2021-04-26	0	1.260	1.220	1.270	1.200	1.440	1,508,000	2,033,100	1.3482	0.983	0.952	0.991	0.936	1.123	1,932,835	1.0519	-3.08%
2021-04-23	0	1.300	1.300	1.310	1.100	1.300	2,742,000	3,243,620	1.1829	1.014	1.014	1.022	0.858	1.014	3,514,478	0.9229	17.12%
2021-04-22	0	1.110	1.100	1.110	0.960	1.130	1,318,000	1,404,960	1.0660	0.866	0.858	0.866	0.749	0.882	1,689,308	0.8317	15.63%
2021-04-21	0	0.960	0.960	0.980	0.890	0.960	500,000	460,640	0.9213	0.749	0.749	0.765	0.694	0.749	640,860	0.7188	6.67%
2021-04-20	0	0.900	0.790	0.900	0.840	0.900	384,000	335,520	0.8738	0.702	0.616	0.702	0.655	0.702	492,181	0.6817	7.14%
2021-04-19	0	0.840	0.800	0.820	0.790	0.860	256,000	203,700	0.7957	0.655	0.624	0.640	0.616	0.671	328,120	0.6208	6.33%
2021-04-16	0	0.790	0.740	0.790	0.740	0.790	12,000	9,060	0.7550	0.616	0.577	0.616	0.577	0.616	15,381	0.5891	1.28%
2021-04-15	0	0.780	0.730	0.780	-	-	0	0	-	0.609	0.570	0.609	-	-	0	-	-1.27%
2021-04-14	0	0.790	0.740	0.790	-	-	0	0	-	0.616	0.577	0.616	-	-	0	-	0.00%
2021-04-13	0	0.790	0.740	0.790	-	-	0	0	-	0.616	0.577	0.616	-	-	0	-	-1.25%
2021-04-12	0	0.800	0.730	0.800	0.790	0.800	4,000	3,180	0.7950	0.624	0.570	0.624	0.616	0.624	5,127	0.6203	2.56%
2021-04-09	0	0.780	0.730	0.780	-	-	0	0	-	0.609	0.570	0.609	-	-	0	-	0.00%
2021-04-08	0	0.780	0.760	0.780	0.760	0.780	12,000	9,240	0.7700	0.609	0.593	0.609	0.593	0.609	15,381	0.6008	4.00%
2021-04-07	0	0.750	0.720	0.750	0.750	0.750	2,000	1,500	0.7500	0.585	0.562	0.585	0.585	0.585	2,563	0.5852	4.17%
2021-04-01	0	0.720	0.710	0.740	0.710	0.740	22,000	15,980	0.7264	0.562	0.554	0.577	0.554	0.577	28,198	0.5667	-4.00%
2021-03-31	0	0.750	0.730	0.750	0.730	0.780	12,000	9,200	0.7667	0.585	0.570	0.585	0.570	0.609	15,381	0.5982	0.00%
2021-03-30	0	0.750	0.720	0.780	0.720	0.800	22,000	16,720	0.7600	0.585	0.562	0.609	0.562	0.624	28,198	0.5930	-2.60%
2021-03-29	0	0.770	0.750	0.770	0.750	0.810	150,000	114,320	0.7621	0.601	0.585	0.601	0.585	0.632	192,258	0.5946	2.67%
2021-03-26	0	0.750	0.710	0.750	0.750	0.750	18,000	13,500	0.7500	0.585	0.554	0.585	0.585	0.585	23,071	0.5852	0.00%
2021-03-25	0	0.750	0.710	0.750	0.750	0.750	2,000	1,500	0.7500	0.585	0.554	0.585	0.585	0.585	2,563	0.5852	1.35%
2021-03-24	0	0.740	0.710	0.740	-	-	0	0	-	0.577	0.554	0.577	-	-	0	-	0.00%
2021-03-23	0	0.740	0.730	0.740	0.710	0.740	42,000	30,400	0.7238	0.577	0.570	0.577	0.554	0.577	53,832	0.5647	0.00%
2021-03-22	0	0.740	0.710	0.740	-	-	0	0	-	0.577	0.554	0.577	-	-	0	-	0.00%
2021-03-19	0	0.740	0.710	0.750	-	-	0	0	-	0.577	0.554	0.585	-	-	0	-	0.00%
2021-03-18	0	0.740	0.710	0.750	0.710	0.750	110,000	79,300	0.7209	0.577	0.554	0.585	0.554	0.585	140,989	0.5625	-1.33%
2021-03-17	0	0.750	0.720	0.750	0.720	0.750	76,000	55,760	0.7337	0.585	0.562	0.585	0.562	0.585	97,411	0.5724	4.17%
2021-03-16	0	0.720	0.690	0.720	0.690	0.730	270,000	187,520	0.6945	0.562	0.538	0.562	0.538	0.570	346,065	0.5419	-4.00%
2021-03-15	0	0.750	0.710	0.750	0.710	0.750	8,000	5,780	0.7225	0.585	0.554	0.585	0.554	0.585	10,254	0.5637	5.63%
2021-03-12	0	0.710	0.700	0.710	0.680	0.730	94,000	65,380	0.6955	0.554	0.546	0.554	0.531	0.570	120,482	0.5427	-2.74%
2021-03-11	0	0.730	0.710	0.730	0.690	0.730	100,000	70,520	0.7052	0.570	0.554	0.570	0.538	0.570	128,172	0.5502	0.00%
2021-03-10	0	0.730	0.710	0.730	-	-	0	0	-	0.570	0.554	0.570	-	-	0	-	-1.35%
2021-03-09	0	0.740	0.710	0.740	0.710	0.740	10,000	7,320	0.7320	0.577	0.554	0.577	0.554	0.577	12,817	0.5711	0.00%
2021-03-08	0	0.740	0.710	0.740	0.720	0.750	56,000	41,220	0.7361	0.577	0.554	0.577	0.562	0.585	71,776	0.5743	4.23%
2021-03-05	0	0.710	0.710	0.720	0.700	0.720	32,000	22,440	0.7013	0.554	0.554	0.562	0.546	0.562	41,015	0.5471	-2.74%
2021-03-04	0	0.730	0.700	0.730	-	-	0	0	-	0.570	0.546	0.570	-	-	0	-	0.00%
2021-03-03	0	0.730	0.700	0.730	0.690	0.750	112,000	78,400	0.7000	0.570	0.546	0.570	0.538	0.585	143,553	0.5461	0.00%
2021-03-02	0	0.730	0.700	0.750	0.730	0.750	40,000	29,280	0.7320	0.570	0.546	0.585	0.570	0.585	51,269	0.5711	0.00%
2021-03-01	0	0.730	0.700	0.730	0.690	0.730	88,000	61,740	0.7016	0.570	0.546	0.570	0.538	0.570	112,791	0.5474	4.29%
2021-02-26	0	0.700	0.700	0.730	0.700	0.760	98,000	70,720	0.7216	0.546	0.546	0.570	0.546	0.593	125,609	0.5630	-7.89%
2021-02-25	0	0.760	0.730	0.760	0.730	0.760	204,000	149,340	0.7321	0.593	0.570	0.593	0.570	0.593	261,471	0.5712	1.33%
2021-02-24	0	0.750	0.700	0.750	0.720	0.750	32,000	23,360	0.7300	0.585	0.546	0.585	0.562	0.585	41,015	0.5695	2.74%
2021-02-23	0	0.730	0.700	0.730	0.680	0.750	180,500	127,785	0.7080	0.570	0.546	0.570	0.531	0.585	231,351	0.5523	1.39%
2021-02-22	0	0.720	0.690	0.720	0.690	0.730	82,000	57,780	0.7046	0.562	0.538	0.562	0.538	0.570	105,101	0.5498	-1.37%
2021-02-19	0	0.730	0.710	0.730	0.700	0.760	126,000	89,680	0.7117	0.570	0.554	0.570	0.546	0.593	161,497	0.5553	-1.35%
2021-02-18	0	0.740	0.710	0.740	0.710	0.740	44,000	31,900	0.7250	0.577	0.554	0.577	0.554	0.577	56,396	0.5656	-1.33%
2021-02-17	0	0.750	0.730	0.750	0.690	0.750	268,000	193,800	0.7231	0.585	0.570	0.585	0.538	0.585	343,501	0.5642	-3.85%
2021-02-16	0	0.780	0.710	0.780	0.680	0.790	380,000	270,420	0.7116	0.609	0.554	0.609	0.531	0.616	487,054	0.5552	-1.27%
2021-02-11	0	0.790	0.710	0.790	0.790	0.850	10,000	8,260	0.8260	0.616	0.554	0.616	0.616	0.663	12,817	0.6444	0.00%
2021-02-10	0	0.790	0.720	0.790	0.790	0.790	104,000	82,160	0.7900	0.616	0.562	0.616	0.616	0.616	133,299	0.6164	-1.25%
2021-02-09	0	0.800	0.750	0.800	0.800	0.820	24,000	19,420	0.8092	0.624	0.585	0.624	0.624	0.640	30,761	0.6313	-1.23%
2021-02-08	0	0.810	0.750	0.810	0.800	0.820	82,000	65,700	0.8012	0.632	0.585	0.632	0.624	0.640	105,101	0.6251	2.53%
2021-02-05	0	0.790	0.690	0.790	0.780	0.790	10,000	7,820	0.7820	0.616	0.538	0.616	0.609	0.616	12,817	0.6101	1.28%
2021-02-04	0	0.780	0.700	0.780	-	-	0	0	-	0.609	0.546	0.609	-	-	0	-	0.00%
2021-02-03	0	0.780	0.690	0.780	0.780	0.780	10,000	7,800	0.7800	0.609	0.538	0.609	0.609	0.609	12,817	0.6086	2.63%
2021-02-02	0	0.760	0.760	0.790	0.740	0.790	42,000	31,520	0.7505	0.593	0.593	0.616	0.577	0.616	53,832	0.5855	1.33%
2021-02-01	0	0.750	0.710	0.750	0.730	0.780	326,000	246,660	0.7566	0.585	0.554	0.585	0.570	0.609	417,841	0.5903	5.63%
2021-01-29	0	0.710	0.640	0.710	0.710	0.710	6,000	4,260	0.7100	0.554	0.499	0.554	0.554	0.554	7,690	0.5539	-1.39%
2021-01-28	0	0.720	0.700	0.720	0.660	0.720	56,000	37,600	0.6714	0.562	0.546	0.562	0.515	0.562	71,776	0.5238	10.77%
2021-01-27	0	0.650	0.640	0.650	-	-	0	0	-	0.507	0.499	0.507	-	-	0	-	0.00%
2021-01-26	0	0.650	0.640	0.670	0.650	0.690	160,000	106,420	0.6651	0.507	0.499	0.523	0.507	0.538	205,075	0.5189	3.17%
2021-01-25	0	0.630	0.620	0.650	-	-	0	0	-	0.492	0.484	0.507	-	-	0	-	0.00%
2021-01-22	0	0.630	0.630	0.660	0.630	0.630	4,000	2,520	0.6300	0.492	0.492	0.515	0.492	0.492	5,127	0.4915	-4.55%
2021-01-21	0	0.660	0.630	0.660	0.630	0.660	84,000	53,700	0.6393	0.515	0.492	0.515	0.492	0.515	107,665	0.4988	1.54%
2021-01-20	0	0.650	0.620	0.650	0.670	0.680	4,000	2,700	0.6750	0.507	0.484	0.507	0.523	0.531	5,127	0.5266	0.00%
2021-01-19	0	0.650	0.620	0.650	0.650	0.660	18,000	11,860	0.6589	0.507	0.484	0.507	0.507	0.515	23,071	0.5141	0.00%
2021-01-18	0	0.650	0.620	0.650	0.620	0.650	72,000	44,980	0.6247	0.507	0.484	0.507	0.484	0.507	92,284	0.4874	-1.52%
2021-01-15	0	0.660	0.620	0.660	-	-	0	0	-	0.515	0.484	0.515	-	-	0	-	0.00%
2021-01-14	0	0.660	0.630	0.690	-	-	0	0	-	0.515	0.492	0.538	-	-	0	-	0.00%
2021-01-13	0	0.660	0.630	0.660	0.640	0.660	4,000	2,600	0.6500	0.515	0.492	0.515	0.499	0.515	5,127	0.5071	3.13%
2021-01-12	0	0.640	0.610	0.640	0.640	0.640	4,000	2,560	0.6400	0.499	0.476	0.499	0.499	0.499	5,127	0.4993	-1.54%
2021-01-11	0	0.650	0.630	0.650	0.640	0.650	10,000	6,420	0.6420	0.507	0.492	0.507	0.499	0.507	12,817	0.5009	1.56%
2021-01-08	0	0.640	0.610	0.640	0.600	0.650	106,000	65,040	0.6136	0.499	0.476	0.499	0.468	0.507	135,862	0.4787	-4.48%
2021-01-07	0	0.670	0.640	0.670	0.670	0.670	20,000	13,400	0.6700	0.523	0.499	0.523	0.523	0.523	25,634	0.5227	0.00%
2021-01-06	0	0.670	0.640	0.680	0.640	0.670	8,000	5,260	0.6575	0.523	0.499	0.531	0.499	0.523	10,254	0.5130	4.69%
2021-01-05	0	0.640	0.630	0.660	0.620	0.640	20,000	12,520	0.6260	0.499	0.492	0.515	0.484	0.499	25,634	0.4884	-5.88%
2021-01-04	0	0.680	0.630	0.680	-	-	0	0	-	0.531	0.492	0.531	-	-	0	-	-1.45%
2020-12-31	0	0.690	0.630	0.690	0.650	0.700	8,000	5,320	0.6650	0.538	0.492	0.538	0.507	0.546	10,254	0.5188	9.52%
2020-12-30	0	0.630	0.620	0.650	0.620	0.630	74,000	46,220	0.6246	0.492	0.484	0.507	0.484	0.492	94,847	0.4873	-4.55%
2020-12-29	0	0.660	0.630	0.670	0.660	0.670	16,000	10,580	0.6613	0.515	0.492	0.523	0.515	0.523	20,508	0.5159	4.76%
2020-12-28	0	0.630	0.630	0.660	0.620	0.710	52,000	33,700	0.6481	0.492	0.492	0.515	0.484	0.554	66,649	0.5056	-12.50%
2020-12-24	0	0.720	0.660	0.720	-	-	0	0	-	0.562	0.515	0.562	-	-	0	-	-1.37%
2020-12-23	0	0.730	0.660	0.730	0.700	0.730	28,000	19,740	0.7050	0.570	0.515	0.570	0.546	0.570	35,888	0.5500	4.29%
2020-12-22	0	0.700	0.660	0.700	0.700	0.700	34,000	23,800	0.7000	0.546	0.515	0.546	0.546	0.546	43,579	0.5461	0.00%
2020-12-21	0	0.700	0.660	0.700	0.650	0.730	56,000	38,300	0.6839	0.546	0.515	0.546	0.507	0.570	71,776	0.5336	4.48%
2020-12-18	0	0.670	0.630	0.670	-	-	0	0	-	0.523	0.492	0.523	-	-	0	-	0.00%
2020-12-17	0	0.670	0.630	0.670	0.670	0.670	2,000	1,340	0.6700	0.523	0.492	0.523	0.523	0.523	2,563	0.5227	1.52%
2020-12-16	0	0.660	0.630	0.660	-	-	0	0	-	0.515	0.492	0.515	-	-	0	-	0.00%
2020-12-15	0	0.660	0.630	0.660	0.660	0.660	2,000	1,320	0.6600	0.515	0.492	0.515	0.515	0.515	2,563	0.5149	1.54%
2020-12-14	0	0.650	0.640	0.650	0.620	0.660	68,000	42,640	0.6271	0.507	0.499	0.507	0.484	0.515	87,157	0.4892	-2.99%
2020-12-11	0	0.670	0.650	0.680	-	-	0	0	-	0.523	0.507	0.531	-	-	0	-	0.00%
2020-12-10	0	0.670	0.650	0.670	0.660	0.670	14,000	9,280	0.6629	0.523	0.507	0.523	0.515	0.523	17,944	0.5172	-2.90%
2020-12-09	0	0.690	0.660	0.690	0.660	0.730	26,000	18,020	0.6931	0.538	0.515	0.538	0.515	0.570	33,325	0.5407	-1.43%
2020-12-08	0	0.700	0.650	0.700	-	-	0	0	-	0.546	0.507	0.546	-	-	0	-	0.00%
2020-12-07	0	0.700	0.660	0.700	-	-	0	0	-	0.546	0.515	0.546	-	-	0	-	0.00%
2020-12-04	0	0.700	0.650	0.730	0.670	0.730	8,000	5,600	0.7000	0.546	0.507	0.570	0.523	0.570	10,254	0.5461	6.06%
2020-12-03	0	0.660	0.630	0.670	0.660	0.660	4,000	2,640	0.6600	0.515	0.492	0.523	0.515	0.515	5,127	0.5149	0.00%
2020-12-02	0	0.660	0.640	0.660	0.660	0.660	50,000	33,000	0.6600	0.515	0.499	0.515	0.515	0.515	64,086	0.5149	0.00%
2020-12-01	0	0.660	0.650	0.670	0.640	0.660	4,000	2,600	0.6500	0.515	0.507	0.523	0.499	0.515	5,127	0.5071	-1.49%
2020-11-30	0	0.670	0.640	0.670	-	-	0	0	-	0.523	0.499	0.523	-	-	0	-	0.00%
2020-11-27	0	0.670	0.650	0.670	0.650	0.670	96,000	62,640	0.6525	0.523	0.507	0.523	0.507	0.523	123,045	0.5091	-2.90%
2020-11-26	0	0.690	0.650	0.690	-	-	0	0	-	0.538	0.507	0.538	-	-	0	-	-2.82%
2020-11-25	0	0.710	0.660	0.710	0.640	0.730	92,000	60,420	0.6567	0.554	0.515	0.554	0.499	0.570	117,918	0.5124	5.97%
2020-11-24	0	0.670	0.640	0.680	0.640	0.670	28,000	18,000	0.6429	0.523	0.499	0.531	0.499	0.523	35,888	0.5016	3.08%
2020-11-23	0	0.650	0.650	0.670	0.650	0.680	12,000	8,000	0.6667	0.507	0.507	0.523	0.507	0.531	15,381	0.5201	3.17%
2020-11-20	0	0.630	0.630	0.660	0.630	0.690	16,000	10,300	0.6438	0.492	0.492	0.515	0.492	0.538	20,508	0.5023	-7.35%
2020-11-19	0	0.680	0.650	0.680	0.640	0.690	118,000	79,740	0.6758	0.531	0.507	0.531	0.499	0.538	151,243	0.5272	0.00%
2020-11-18	0	0.680	0.680	0.690	0.610	0.740	334,000	222,220	0.6653	0.531	0.531	0.538	0.476	0.577	428,095	0.5191	3.03%
2020-11-17	0	0.660	0.630	0.660	0.630	0.660	14,000	8,980	0.6414	0.515	0.492	0.515	0.492	0.515	17,944	0.5004	-1.49%
2020-11-16	0	0.670	0.640	0.670	0.680	0.680	2,000	1,360	0.6800	0.523	0.499	0.523	0.531	0.531	2,563	0.5305	0.00%
2020-11-13	0	0.670	0.640	0.670	-	-	0	0	-	0.523	0.499	0.523	-	-	0	-	0.00%
2020-11-12	0	0.670	0.640	0.670	0.660	0.680	54,000	35,720	0.6615	0.523	0.499	0.523	0.515	0.531	69,213	0.5161	1.52%
2020-11-11	0	0.660	0.640	0.660	0.620	0.680	392,000	254,320	0.6488	0.515	0.499	0.515	0.484	0.531	502,434	0.5062	0.00%
2020-11-10	0	0.660	0.630	0.660	0.620	0.680	142,000	89,520	0.6304	0.515	0.492	0.515	0.484	0.531	182,004	0.4919	6.45%
2020-11-09	0	0.620	0.620	0.670	0.620	0.630	48,000	29,800	0.6208	0.484	0.484	0.523	0.484	0.492	61,523	0.4844	-8.82%
2020-11-06	0	0.680	0.640	0.680	-	-	0	0	-	0.531	0.499	0.531	-	-	0	-	0.00%
2020-11-05	0	0.680	0.650	0.680	0.600	0.740	204,000	130,640	0.6404	0.531	0.507	0.531	0.468	0.577	261,471	0.4996	-8.11%
2020-11-04	0	0.740	0.640	0.740	-	-	0	0	-	0.577	0.499	0.577	-	-	0	-	0.00%
2020-11-03	0	0.740	0.640	0.740	0.740	0.740	2,000	1,480	0.7400	0.577	0.499	0.577	0.577	0.577	2,563	0.5773	5.71%
2020-11-02	0	0.700	0.640	0.700	0.700	0.700	20,000	14,000	0.7000	0.546	0.499	0.546	0.546	0.546	25,634	0.5461	-1.41%
2020-10-30	0	0.710	0.620	0.710	0.640	0.710	38,000	25,120	0.6611	0.554	0.484	0.554	0.499	0.554	48,705	0.5158	12.70%
2020-10-29	0	0.630	0.570	0.630	0.570	0.630	104,000	59,500	0.5721	0.492	0.445	0.492	0.445	0.492	133,299	0.4464	-1.56%
2020-10-28	0	0.640	0.610	0.640	0.660	0.660	2,000	1,320	0.6600	0.499	0.476	0.499	0.515	0.515	2,563	0.5149	1.59%
2020-10-27	0	0.630	0.610	0.650	0.600	0.630	24,000	14,580	0.6075	0.492	0.476	0.507	0.468	0.492	30,761	0.4740	-5.97%
2020-10-23	0	0.670	0.630	0.670	0.600	0.720	254,000	161,200	0.6346	0.523	0.492	0.523	0.468	0.562	325,557	0.4952	-5.63%
2020-10-22	0	0.710	0.650	0.710	-	-	0	0	-	0.554	0.507	0.554	-	-	0	-	0.00%
2020-10-21	0	0.710	0.660	0.710	0.700	0.710	12,000	8,440	0.7033	0.554	0.515	0.554	0.546	0.554	15,381	0.5487	1.43%
2020-10-20	0	0.700	0.650	0.700	0.650	0.710	44,000	30,720	0.6982	0.546	0.507	0.546	0.507	0.554	56,396	0.5447	0.00%
2020-10-19	0	0.700	0.640	0.720	0.710	0.770	34,000	24,760	0.7282	0.546	0.499	0.562	0.554	0.601	43,579	0.5682	-1.41%
2020-10-16	0	0.710	0.630	0.710	0.690	0.720	50,000	34,760	0.6952	0.554	0.492	0.554	0.538	0.562	64,086	0.5424	2.90%
2020-10-15	0	0.690	0.600	0.690	-	-	0	0	-	0.538	0.468	0.538	-	-	0	-	0.00%
2020-10-14	0	0.690	0.610	0.690	0.680	0.690	10,000	6,820	0.6820	0.538	0.476	0.538	0.531	0.538	12,817	0.5321	1.47%
2020-10-12	0	0.680	0.620	0.680	0.690	0.690	8,000	5,520	0.6900	0.531	0.484	0.531	0.538	0.538	10,254	0.5383	-1.45%
2020-10-09	0	0.690	0.600	0.690	-	-	0	0	-	0.538	0.468	0.538	-	-	0	-	0.00%
2020-10-08	0	0.690	0.600	0.690	0.690	0.690	8,000	5,520	0.6900	0.538	0.468	0.538	0.538	0.538	10,254	0.5383	0.00%
2020-10-07	0	0.690	0.600	0.690	-	-	0	0	-	0.538	0.468	0.538	-	-	0	-	0.00%
2020-10-06	0	0.690	0.620	0.690	0.520	0.690	166,000	90,240	0.5436	0.538	0.484	0.538	0.406	0.538	212,766	0.4241	4.55%
2020-10-05	0	0.660	0.630	0.670	0.590	0.690	18,000	11,480	0.6378	0.515	0.492	0.523	0.460	0.538	23,071	0.4976	-1.49%
2020-09-30	0	0.670	0.620	0.680	0.640	0.700	20,000	13,100	0.6550	0.523	0.484	0.531	0.499	0.546	25,634	0.5110	-4.29%
2020-09-29	0	0.700	0.650	0.700	0.660	0.700	56,000	37,140	0.6632	0.546	0.507	0.546	0.515	0.546	71,776	0.5174	2.94%
2020-09-28	0	0.680	0.570	0.650	0.680	0.700	26,000	17,900	0.6885	0.531	0.445	0.507	0.531	0.546	33,325	0.5371	-2.86%
2020-09-25	0	0.700	0.680	0.700	-	-	0	0	-	0.546	0.531	0.546	-	-	0	-	-1.41%
2020-09-24	0	0.710	0.680	0.710	-	-	0	0	-	0.554	0.531	0.554	-	-	0	-	0.00%
2020-09-23	0	0.710	0.680	0.710	-	-	0	0	-	0.554	0.531	0.554	-	-	0	-	0.00%
2020-09-22	0	0.710	0.680	0.710	0.700	0.710	6,000	4,220	0.7033	0.554	0.531	0.554	0.546	0.554	7,690	0.5487	2.90%
2020-09-21	0	0.690	0.680	0.690	0.690	0.710	26,000	18,280	0.7031	0.538	0.531	0.538	0.538	0.554	33,325	0.5485	1.47%
2020-09-18	0	0.680	0.680	0.690	0.680	0.690	66,000	45,520	0.6897	0.531	0.531	0.538	0.531	0.538	84,594	0.5381	-6.85%
2020-09-17	0	0.730	0.690	0.730	0.730	0.730	4,000	2,920	0.7300	0.570	0.538	0.570	0.570	0.570	5,127	0.5695	1.39%
2020-09-16	0	0.720	0.700	0.730	0.720	0.720	8,000	5,760	0.7200	0.562	0.546	0.570	0.562	0.562	10,254	0.5617	-1.37%
2020-09-15	0	0.730	0.690	0.730	0.680	0.770	294,000	205,360	0.6985	0.570	0.538	0.570	0.531	0.601	376,826	0.5450	-2.67%
2020-09-14	0	0.750	0.710	0.750	0.750	0.750	22,000	16,500	0.7500	0.585	0.554	0.585	0.585	0.585	28,198	0.5852	1.35%
2020-09-11	0	0.740	0.710	0.740	0.720	0.750	18,000	13,260	0.7367	0.577	0.554	0.577	0.562	0.585	23,071	0.5747	7.25%
2020-09-10	0	0.690	0.680	0.690	0.690	0.740	112,000	77,600	0.6929	0.538	0.531	0.538	0.538	0.577	143,553	0.5406	-2.82%
2020-09-09	0	0.710	0.680	0.710	0.710	0.760	10,000	7,360	0.7360	0.554	0.531	0.554	0.554	0.593	12,817	0.5742	-4.05%
2020-09-08	0	0.740	0.710	0.740	0.740	0.740	4,000	2,960	0.7400	0.577	0.554	0.577	0.577	0.577	5,127	0.5773	0.00%
2020-09-07	0	0.740	0.710	0.740	-	-	0	0	-	0.577	0.554	0.577	-	-	0	-	0.00%
2020-09-04	0	0.740	0.710	0.740	0.740	0.740	16,000	11,780	0.7363	0.577	0.554	0.577	0.577	0.577	20,508	0.5744	-1.33%
2020-09-03	0	0.750	0.700	0.750	0.750	0.750	2,000	1,500	0.7500	0.585	0.546	0.585	0.585	0.585	2,563	0.5852	0.00%
2020-09-02	0	0.750	0.700	0.750	0.690	0.750	36,000	25,640	0.7122	0.585	0.546	0.585	0.538	0.585	46,142	0.5557	0.00%
2020-09-01	0	0.750	0.710	0.750	-	-	0	0	-	0.585	0.554	0.585	-	-	0	-	0.00%
2020-08-31	0	0.750	0.730	0.750	0.730	0.750	18,000	13,220	0.7344	0.585	0.570	0.585	0.570	0.585	23,071	0.5730	-2.60%
2020-08-28	0	0.770	0.730	0.770	0.750	0.780	28,000	21,420	0.7650	0.601	0.570	0.601	0.585	0.609	35,888	0.5969	2.67%
2020-08-27	0	0.750	0.730	0.750	0.720	0.750	58,000	41,920	0.7228	0.585	0.570	0.585	0.562	0.585	74,340	0.5639	-2.60%
2020-08-26	0	0.770	0.730	0.770	0.770	0.780	18,000	13,960	0.7756	0.601	0.570	0.601	0.601	0.609	23,071	0.6051	-1.28%
2020-08-25	0	0.780	0.750	0.780	-	-	0	0	-	0.609	0.585	0.609	-	-	0	-	-1.27%
2020-08-24	0	0.790	0.730	0.790	0.750	0.800	26,000	19,600	0.7538	0.616	0.570	0.616	0.585	0.624	33,325	0.5882	8.22%
2020-08-21	0	0.730	0.730	0.760	0.730	0.750	252,000	184,560	0.7324	0.570	0.570	0.593	0.570	0.585	322,994	0.5714	-6.41%
2020-08-20	0	0.780	0.730	0.780	-	-	0	0	-	0.609	0.570	0.609	-	-	0	-	0.00%
2020-08-19	0	0.780	0.740	0.780	-	-	0	0	-	0.609	0.577	0.609	-	-	0	-	0.00%
2020-08-18	0	0.780	0.720	0.780	0.760	0.780	14,000	10,680	0.7629	0.609	0.562	0.609	0.593	0.609	17,944	0.5952	4.00%
2020-08-17	0	0.750	0.730	0.750	0.750	0.780	50,000	38,460	0.7692	0.585	0.570	0.585	0.585	0.609	64,086	0.6001	2.74%
2020-08-14	0	0.730	0.710	0.730	0.730	0.760	162,000	122,460	0.7559	0.570	0.554	0.570	0.570	0.593	207,639	0.5898	-3.95%
2020-08-13	0	0.760	0.710	0.760	0.760	0.760	8,000	6,080	0.7600	0.593	0.554	0.593	0.593	0.593	10,254	0.5930	0.00%
2020-08-12	0	0.760	0.710	0.760	0.750	0.760	122,000	91,520	0.7502	0.593	0.554	0.593	0.585	0.593	156,370	0.5853	7.04%
2020-08-11	0	0.710	0.710	0.740	0.710	0.760	48,000	35,820	0.7463	0.554	0.554	0.577	0.554	0.593	61,523	0.5822	-7.79%
2020-08-10	0	0.770	0.720	0.770	0.770	0.770	20,000	15,400	0.7700	0.601	0.562	0.601	0.601	0.601	25,634	0.6008	2.67%
2020-08-07	0	0.750	0.710	0.750	-	-	0	0	-	0.585	0.554	0.585	-	-	0	-	0.00%
2020-08-06	0	0.750	0.700	0.750	0.730	0.750	16,000	11,760	0.7350	0.585	0.546	0.585	0.570	0.585	20,508	0.5734	-2.60%
2020-08-05	0	0.770	0.690	0.770	0.660	0.770	298,000	212,560	0.7133	0.601	0.538	0.601	0.515	0.601	381,953	0.5565	6.94%
2020-08-04	0	0.720	0.720	0.730	0.700	0.720	10,000	7,080	0.7080	0.562	0.562	0.570	0.546	0.562	12,817	0.5524	-1.37%
2020-08-03	0	0.730	0.700	0.730	-	-	0	0	-	0.570	0.546	0.570	-	-	0	-	0.00%
2020-07-31	0	0.730	0.730	0.740	0.730	0.740	66,000	48,680	0.7376	0.570	0.570	0.577	0.570	0.577	84,594	0.5755	-1.35%
2020-07-30	0	0.740	0.700	0.740	-	-	0	0	-	0.577	0.546	0.577	-	-	0	-	0.00%
2020-07-29	0	0.740	0.700	0.740	-	-	0	0	-	0.577	0.546	0.577	-	-	0	-	0.00%
2020-07-28	0	0.740	0.700	0.740	-	-	0	0	-	0.577	0.546	0.577	-	-	0	-	0.00%
2020-07-27	0	0.740	0.700	0.740	0.680	0.740	22,000	15,560	0.7073	0.577	0.546	0.577	0.531	0.577	28,198	0.5518	0.00%
2020-07-24	0	0.740	0.710	0.740	0.750	0.750	16,000	12,000	0.7500	0.577	0.554	0.577	0.585	0.585	20,508	0.5852	0.00%
2020-07-23	0	0.740	0.710	0.740	-	-	0	0	-	0.577	0.554	0.577	-	-	0	-	0.00%
2020-07-22	0	0.740	0.710	0.740	0.730	0.750	50,000	37,340	0.7468	0.577	0.554	0.577	0.570	0.585	64,086	0.5827	-1.33%
2020-07-21	0	0.750	0.740	0.750	0.730	0.750	36,000	26,320	0.7311	0.585	0.577	0.585	0.570	0.585	46,142	0.5704	2.74%
2020-07-20	0	0.730	0.700	0.730	-	-	0	0	-	0.570	0.546	0.570	-	-	0	-	0.00%
2020-07-17	0	0.730	0.720	0.730	0.750	0.750	2,000	1,500	0.7500	0.570	0.562	0.570	0.585	0.585	2,563	0.5852	0.00%
2020-07-16	0	0.730	0.710	0.730	0.730	0.730	2,000	1,460	0.7300	0.570	0.554	0.570	0.570	0.570	2,563	0.5695	-2.67%
2020-07-15	0	0.750	0.730	0.770	0.700	0.760	40,000	29,340	0.7335	0.585	0.570	0.601	0.546	0.593	51,269	0.5723	2.74%
2020-07-14	0	0.730	0.730	0.770	0.730	0.730	2,000	1,460	0.7300	0.570	0.570	0.601	0.570	0.570	2,563	0.5695	-7.59%
2020-07-13	0	0.790	0.740	0.790	0.780	0.790	24,000	18,860	0.7858	0.616	0.577	0.616	0.609	0.616	30,761	0.6131	1.28%
2020-07-10	0	0.780	0.740	0.780	-	-	0	0	-	0.609	0.577	0.609	-	-	0	-	0.00%
2020-07-09	0	0.780	0.730	0.790	0.780	0.790	4,000	3,140	0.7850	0.609	0.570	0.616	0.609	0.616	5,127	0.6125	-1.27%
2020-07-08	0	0.790	0.710	0.790	0.710	0.790	10,000	7,500	0.7500	0.616	0.554	0.616	0.554	0.616	12,817	0.5852	1.28%
2020-07-07	0	0.780	0.710	0.780	-	-	0	0	-	0.609	0.554	0.609	-	-	0	-	-1.27%
2020-07-06	0	0.790	0.730	0.790	0.720	0.810	92,000	67,980	0.7389	0.616	0.570	0.616	0.562	0.632	117,918	0.5765	8.22%
2020-07-03	0	0.730	0.690	0.720	-	-	0	0	-	0.570	0.538	0.562	-	-	0	-	0.00%
2020-07-02	0	0.730	0.690	0.720	-	-	0	0	-	0.570	0.538	0.562	-	-	0	-	0.00%
2020-06-30	0	0.730	0.700	0.730	0.690	0.730	28,000	19,460	0.6950	0.570	0.546	0.570	0.538	0.570	35,888	0.5422	-1.35%
2020-06-29	0	0.740	0.690	0.740	0.730	0.740	6,000	4,400	0.7333	0.577	0.538	0.577	0.570	0.577	7,690	0.5721	1.37%
2020-06-26	0	0.730	0.690	0.730	-	-	0	0	-	0.570	0.538	0.570	-	-	0	-	0.00%
2020-06-24	0	0.730	0.680	0.730	0.710	0.730	30,000	21,560	0.7187	0.570	0.531	0.570	0.554	0.570	38,452	0.5607	2.82%
2020-06-23	0	0.710	0.710	0.730	0.660	0.690	10,000	6,740	0.6740	0.554	0.554	0.570	0.515	0.538	12,817	0.5259	-2.74%
2020-06-22	0	0.730	0.690	0.730	-	-	0	0	-	0.570	0.538	0.570	-	-	0	-	0.00%
2020-06-19	0	0.730	0.690	0.730	0.680	0.730	374,000	255,520	0.6832	0.570	0.538	0.570	0.531	0.570	479,364	0.5330	1.39%
2020-06-18	0	0.720	0.680	0.720	-	-	0	0	-	0.562	0.531	0.562	-	-	0	-	0.00%
2020-06-17	0	0.720	0.690	0.720	0.680	0.720	124,000	84,720	0.6832	0.562	0.538	0.562	0.531	0.562	158,933	0.5331	1.41%
2020-06-16	0	0.710	0.700	0.730	0.710	0.750	30,000	22,020	0.7340	0.554	0.546	0.570	0.554	0.585	38,452	0.5727	1.43%
2020-06-15	0	0.700	0.700	0.740	0.680	0.700	20,000	13,700	0.6850	0.546	0.546	0.577	0.531	0.546	25,634	0.5344	-9.09%
2020-06-12	0	0.770	0.730	0.760	0.710	0.770	6,000	4,480	0.7467	0.601	0.570	0.593	0.554	0.601	7,690	0.5826	0.00%
2020-06-11	0	0.770	0.710	0.770	-	-	0	0	-	0.601	0.554	0.601	-	-	0	-	0.00%
2020-06-10	0	0.770	0.710	0.770	-	-	0	0	-	0.601	0.554	0.601	-	-	0	-	0.00%
2020-06-09	0	0.770	0.710	0.770	0.770	0.770	4,000	3,080	0.7700	0.601	0.554	0.601	0.601	0.601	5,127	0.6008	0.00%
2020-06-08	0	0.770	0.700	0.770	-	-	0	0	-	0.601	0.546	0.601	-	-	0	-	0.00%
2020-06-05	0	0.770	0.700	0.770	-	-	0	0	-	0.601	0.546	0.601	-	-	0	-	0.00%
2020-06-04	0	0.770	0.690	0.770	0.680	0.770	32,000	22,520	0.7038	0.601	0.538	0.601	0.531	0.601	41,015	0.5491	0.00%
2020-06-03	0	0.770	0.700	0.770	-	-	0	0	-	0.601	0.546	0.601	-	-	0	-	0.00%
2020-06-02	0	0.770	0.700	0.770	-	-	0	0	-	0.601	0.546	0.601	-	-	0	-	0.00%
2020-06-01	0	0.770	0.690	0.770	0.780	0.780	2,000	1,560	0.7800	0.601	0.538	0.601	0.609	0.609	2,563	0.6086	4.05%
2020-05-29	0	0.740	0.680	0.740	0.730	0.740	6,000	4,400	0.7333	0.577	0.531	0.577	0.570	0.577	7,690	0.5721	7.25%
2020-05-28	0	0.690	0.690	0.740	0.690	0.690	2,000	1,380	0.6900	0.538	0.538	0.577	0.538	0.538	2,563	0.5383	-8.00%
2020-05-27	0	0.750	0.690	0.750	0.750	0.750	2,000	1,500	0.7500	0.585	0.538	0.585	0.585	0.585	2,563	0.5852	1.35%
2020-05-26	0	0.740	0.690	0.740	0.680	0.760	82,000	57,400	0.7000	0.577	0.538	0.577	0.531	0.593	105,101	0.5461	-2.63%
2020-05-25	0	0.760	0.730	0.760	-	-	0	0	-	0.593	0.570	0.593	-	-	0	-	-1.30%
2020-05-22	0	0.770	0.720	0.770	0.770	0.770	12,000	9,240	0.7700	0.601	0.562	0.601	0.601	0.601	15,381	0.6008	0.00%
2020-05-21	0	0.770	0.730	0.770	-	-	0	0	-	0.601	0.570	0.601	-	-	0	-	0.00%
2020-05-20	0	0.770	0.730	0.780	-	-	0	0	-	0.601	0.570	0.609	-	-	0	-	0.00%
2020-05-19	0	0.770	0.740	0.770	0.730	0.790	70,000	52,320	0.7474	0.601	0.577	0.601	0.570	0.616	89,720	0.5831	1.32%
2020-05-18	0	0.760	0.730	0.790	0.760	0.760	56,000	42,560	0.7600	0.593	0.570	0.616	0.593	0.593	71,776	0.5930	-3.80%
2020-05-15	0	0.790	0.760	0.790	-	-	0	0	-	0.616	0.593	0.616	-	-	0	-	-2.47%
2020-05-14	0	0.810	0.760	0.810	0.760	0.810	40,000	30,500	0.7625	0.632	0.593	0.632	0.593	0.632	51,269	0.5949	2.53%
2020-05-13	0	0.790	0.820	0.830	0.790	0.840	40,000	31,700	0.7925	0.616	0.640	0.648	0.616	0.655	51,269	0.6183	-4.82%
2020-05-12	0	0.830	0.750	0.830	0.720	0.830	112,000	88,540	0.7905	0.648	0.585	0.648	0.562	0.648	143,553	0.6168	0.00%
2020-05-11	0	0.830	0.780	0.830	0.840	0.840	20,000	16,680	0.8340	0.648	0.609	0.648	0.655	0.655	25,634	0.6507	2.47%
2020-05-08	0	0.810	0.760	0.830	-	-	0	0	-	0.632	0.593	0.648	-	-	0	-	0.00%
2020-05-07	0	0.810	0.770	0.810	-	-	0	0	-	0.632	0.601	0.632	-	-	0	-	-2.41%
2020-05-06	0	0.830	0.780	0.830	-	-	0	0	-	0.648	0.609	0.648	-	-	0	-	0.00%
2020-05-05	0	0.830	0.740	0.830	0.780	0.860	30,500	25,070	0.8220	0.648	0.577	0.648	0.609	0.671	39,092	0.6413	0.00%
2020-05-04	0	0.830	0.740	0.830	-	-	0	0	-	0.648	0.577	0.648	-	-	0	-	-3.49%
2020-04-29	0	0.860	0.800	0.860	-	-	0	0	-	0.671	0.624	0.671	-	-	0	-	-3.37%
2020-04-28	0	0.890	0.750	0.890	0.760	0.880	124,000	98,820	0.7969	0.694	0.585	0.694	0.593	0.687	158,933	0.6218	15.58%
2020-04-27	0	0.770	0.710	0.770	-	-	0	0	-	0.601	0.554	0.601	-	-	0	-	0.00%
2020-04-24	0	0.770	0.720	0.770	-	-	0	0	-	0.601	0.562	0.601	-	-	0	-	-1.28%
2020-04-23	0	0.780	0.720	0.780	-	-	0	0	-	0.609	0.562	0.609	-	-	0	-	0.00%
2020-04-22	0	0.780	0.720	0.780	-	-	0	0	-	0.609	0.562	0.609	-	-	0	-	0.00%
2020-04-21	0	0.780	0.750	0.780	0.710	0.780	42,000	30,960	0.7371	0.609	0.585	0.609	0.554	0.609	53,832	0.5751	-1.27%
2020-04-20	0	0.790	0.720	0.790	0.780	0.790	18,000	14,080	0.7822	0.616	0.562	0.616	0.609	0.616	23,071	0.6103	1.28%
2020-04-17	0	0.780	0.750	0.780	0.730	0.790	140,000	104,720	0.7480	0.609	0.585	0.609	0.570	0.616	179,441	0.5836	-4.88%
2020-04-16	0	0.820	0.680	0.820	0.790	0.840	54,000	43,700	0.8093	0.640	0.531	0.640	0.616	0.655	69,213	0.6314	-1.20%
2020-04-15	0	0.830	0.830	0.840	0.800	0.800	11,000	8,820	0.8018	0.648	0.648	0.655	0.624	0.624	14,099	0.6256	3.75%
2020-04-14	0	0.800	0.660	0.800	0.760	0.800	36,000	28,400	0.7889	0.624	0.515	0.624	0.593	0.624	46,142	0.6155	5.26%
2020-04-09	0	0.760	0.700	0.760	-	-	0	0	-	0.593	0.546	0.593	-	-	0	-	0.00%
2020-04-08	0	0.760	0.670	0.760	-	-	0	0	-	0.593	0.523	0.593	-	-	0	-	0.00%
2020-04-07	0	0.760	0.700	0.760	0.650	0.760	40,000	27,260	0.6815	0.593	0.546	0.593	0.507	0.593	51,269	0.5317	-2.56%
2020-04-06	0	0.780	0.700	0.780	0.650	0.780	136,000	93,040	0.6841	0.609	0.546	0.609	0.507	0.609	174,314	0.5337	-1.27%
2020-04-03	0	0.790	0.620	0.790	-	-	0	0	-	0.616	0.484	0.616	-	-	0	-	0.00%
2020-04-02	0	0.790	0.700	0.790	0.790	0.800	12,000	9,520	0.7933	0.616	0.546	0.616	0.616	0.624	15,381	0.6190	-1.25%
2020-04-01	0	0.800	0.700	0.800	0.800	0.800	28,000	22,400	0.8000	0.624	0.546	0.624	0.624	0.624	35,888	0.6242	17.65%
2020-03-31	0	0.680	0.610	0.680	0.680	0.680	6,000	4,080	0.6800	0.531	0.476	0.531	0.531	0.531	7,690	0.5305	3.03%
2020-03-30	0	0.660	0.630	0.690	0.660	0.660	36,000	23,760	0.6600	0.515	0.492	0.538	0.515	0.515	46,142	0.5149	0.00%
2020-03-27	0	0.660	0.610	0.660	-	-	0	0	-	0.515	0.476	0.515	-	-	0	-	0.00%
2020-03-26	0	0.660	0.600	0.660	-	-	0	0	-	0.515	0.468	0.515	-	-	0	-	0.00%
2020-03-25	0	0.660	0.620	0.660	-	-	0	0	-	0.515	0.484	0.515	-	-	0	-	0.00%
2020-03-24	0	0.660	0.570	0.660	-	-	0	0	-	0.515	0.445	0.515	-	-	0	-	0.00%
2020-03-23	0	0.660	0.510	0.660	-	-	0	0	-	0.515	0.398	0.515	-	-	0	-	0.00%
2020-03-20	0	0.660	0.660	0.670	0.640	0.660	46,000	29,900	0.6500	0.515	0.515	0.523	0.499	0.515	58,959	0.5071	3.13%
2020-03-19	0	0.640	0.540	0.650	0.630	0.670	34,000	22,360	0.6576	0.499	0.421	0.507	0.492	0.523	43,579	0.5131	-4.48%
2020-03-18	0	0.670	0.670	0.710	0.640	0.640	2,000	1,280	0.6400	0.523	0.523	0.554	0.499	0.499	2,563	0.4993	-9.46%
2020-03-17	0	0.740	0.650	0.740	0.740	0.740	8,000	5,920	0.7400	0.577	0.507	0.577	0.577	0.577	10,254	0.5773	-3.90%
2020-03-16	0	0.770	0.690	0.770	-	-	0	0	-	0.601	0.538	0.601	-	-	0	-	-1.28%
2020-03-13	0	0.780	0.660	0.780	0.780	0.780	4,000	3,120	0.7800	0.609	0.515	0.609	0.609	0.609	5,127	0.6086	-1.27%
2020-03-12	0	0.790	0.720	0.790	-	-	0	0	-	0.616	0.562	0.616	-	-	0	-	0.00%
2020-03-11	0	0.790	0.750	0.800	-	-	0	0	-	0.616	0.585	0.624	-	-	0	-	0.00%
2020-03-10	0	0.790	0.760	0.790	-	-	0	0	-	0.616	0.593	0.616	-	-	0	-	-2.47%
2020-03-09	0	0.810	0.760	0.810	0.810	0.810	10,000	8,100	0.8100	0.632	0.593	0.632	0.632	0.632	12,817	0.6320	0.00%
2020-03-06	0	0.810	0.780	0.830	0.810	0.850	106,000	86,120	0.8125	0.632	0.609	0.648	0.632	0.663	135,862	0.6339	-8.99%
2020-03-05	0	0.890	0.820	0.890	0.890	0.890	60,000	53,380	0.8897	0.694	0.640	0.694	0.694	0.694	76,903	0.6941	4.71%
2020-03-04	0	0.850	0.790	0.850	-	-	0	0	-	0.663	0.616	0.663	-	-	0	-	0.00%
2020-03-03	0	0.850	0.800	0.850	-	-	2,000	1,620	0.8100	0.663	0.624	0.663	-	-	2,563	0.6320	0.00%
2020-03-02	0	0.850	0.780	0.880	-	-	0	0	-	0.663	0.609	0.687	-	-	0	-	0.00%
2020-02-28	0	0.850	0.810	0.850	-	-	0	0	-	0.663	0.632	0.663	-	-	0	-	-3.41%
2020-02-27	0	0.880	0.830	0.880	-	-	0	0	-	0.687	0.648	0.687	-	-	0	-	0.00%
2020-02-26	0	0.880	0.830	0.880	-	-	0	0	-	0.687	0.648	0.687	-	-	0	-	-1.12%
2020-02-25	0	0.890	0.840	0.890	0.820	0.900	4,000	3,440	0.8600	0.694	0.655	0.694	0.640	0.702	5,127	0.6710	1.14%
2020-02-24	0	0.880	0.800	0.880	-	-	0	0	-	0.687	0.624	0.687	-	-	0	-	-2.22%
2020-02-21	0	0.900	0.830	0.900	0.910	0.910	2,000	1,820	0.9100	0.702	0.648	0.702	0.710	0.710	2,563	0.7100	0.00%
2020-02-20	0	0.900	0.810	0.900	0.900	0.920	26,000	23,640	0.9092	0.702	0.632	0.702	0.702	0.718	33,325	0.7094	1.12%
2020-02-19	0	0.890	0.830	0.900	0.860	0.900	54,000	47,600	0.8815	0.694	0.648	0.702	0.671	0.702	69,213	0.6877	2.30%
2020-02-18	0	0.870	0.790	0.870	-	-	0	0	-	0.679	0.616	0.679	-	-	0	-	0.00%
2020-02-17	0	0.870	0.800	0.870	-	-	0	0	-	0.679	0.624	0.679	-	-	0	-	-1.14%
2020-02-14	0	0.880	0.830	0.900	0.880	0.880	2,000	1,760	0.8800	0.687	0.648	0.702	0.687	0.687	2,563	0.6866	2.33%
2020-02-13	0	0.860	0.830	0.870	0.860	0.870	40,000	34,440	0.8610	0.671	0.648	0.679	0.671	0.679	51,269	0.6718	-2.27%
2020-02-12	0	0.880	0.800	0.880	-	-	0	0	-	0.687	0.624	0.687	-	-	0	-	-2.22%
2020-02-11	0	0.900	0.820	0.900	-	-	0	0	-	0.702	0.640	0.702	-	-	0	-	0.00%
2020-02-10	0	0.900	0.790	0.900	0.900	0.900	12,000	10,800	0.9000	0.702	0.616	0.702	0.702	0.702	15,381	0.7022	1.12%
2020-02-07	0	0.890	0.820	0.890	0.820	0.890	20,000	16,640	0.8320	0.694	0.640	0.694	0.640	0.694	25,634	0.6491	0.00%
2020-02-06	0	0.890	0.820	0.890	0.880	0.890	8,000	7,040	0.8800	0.694	0.640	0.694	0.687	0.694	10,254	0.6866	5.95%
2020-02-05	0	0.840	0.770	0.890	0.770	0.800	132,000	102,560	0.7770	0.655	0.601	0.694	0.601	0.624	169,187	0.6062	7.69%
2020-02-04	0	0.780	0.710	0.830	0.780	0.820	30,000	23,640	0.7880	0.609	0.554	0.648	0.609	0.640	38,452	0.6148	-6.02%
2020-02-03	0	0.830	0.790	0.920	-	-	0	0	-	0.648	0.616	0.718	-	-	0	-	0.00%
2020-01-31	0	0.830	0.800	0.840	0.800	0.810	54,000	43,560	0.8067	0.648	0.624	0.655	0.624	0.632	69,213	0.6294	-1.19%
2020-01-30	0	0.840	0.780	0.840	0.800	0.840	78,000	62,900	0.8064	0.655	0.609	0.655	0.624	0.655	99,974	0.6292	-5.62%
2020-01-29	0	0.890	0.700	0.920	0.830	0.840	50,000	41,800	0.8360	0.694	0.546	0.718	0.648	0.655	64,086	0.6522	-2.20%
2020-01-24	0	0.910	0.830	0.920	-	-	0	0	-	0.710	0.648	0.718	-	-	0	-	0.00%
2020-01-23	0	0.910	0.830	0.920	0.870	0.920	16,000	14,180	0.8863	0.710	0.648	0.718	0.679	0.718	20,508	0.6915	1.11%
2020-01-22	0	0.900	0.870	0.920	-	-	2,000	1,800	0.9000	0.702	0.679	0.718	-	-	2,563	0.7022	0.00%
2020-01-21	0	0.900	0.880	0.950	0.900	0.950	28,000	26,400	0.9429	0.702	0.687	0.741	0.702	0.741	35,888	0.7356	0.00%
2020-01-20	0	0.900	0.860	0.930	-	-	0	0	-	0.702	0.671	0.726	-	-	0	-	0.00%
2020-01-17	0	0.900	0.870	0.960	-	-	0	0	-	0.702	0.679	0.749	-	-	0	-	0.00%
2020-01-16	0	0.900	0.870	0.940	-	-	0	0	-	0.702	0.679	0.733	-	-	0	-	0.00%
2020-01-15	0	0.900	0.880	0.950	-	-	0	0	-	0.702	0.687	0.741	-	-	0	-	0.00%
2020-01-14	0	0.900	0.820	0.900	0.900	0.900	20,000	18,000	0.9000	0.702	0.640	0.702	0.702	0.702	25,634	0.7022	0.00%
2020-01-13	0	0.900	0.860	0.900	0.920	0.920	2,000	1,840	0.9200	0.702	0.671	0.702	0.718	0.718	2,563	0.7178	-2.17%
2020-01-10	0	0.920	0.860	0.920	-	-	0	0	-	0.718	0.671	0.718	-	-	0	-	-2.13%
2020-01-09	0	0.940	0.880	0.940	0.950	0.970	6,000	5,720	0.9533	0.733	0.687	0.733	0.741	0.757	7,690	0.7438	6.82%
2020-01-08	0	0.880	0.880	0.900	0.880	0.900	102,000	90,680	0.8890	0.687	0.687	0.702	0.687	0.702	130,736	0.6936	-12.00%
2020-01-07	0	1.000	0.920	1.000	0.920	1.020	74,000	69,040	0.9330	0.780	0.718	0.780	0.718	0.796	94,847	0.7279	0.00%
2020-01-06	0	1.000	0.900	1.030	1.000	1.000	12,000	12,000	1.0000	0.780	0.702	0.804	0.780	0.780	15,381	0.7802	8.70%
2020-01-03	0	0.920	0.880	0.920	0.910	0.920	132,000	120,760	0.9148	0.718	0.687	0.718	0.710	0.718	169,187	0.7138	-8.00%
2020-01-02	0	1.000	0.900	1.000	0.910	1.010	22,000	20,900	0.9500	0.780	0.702	0.780	0.710	0.788	28,198	0.7412	9.89%
2019-12-31	0	0.910	0.850	0.920	0.840	0.910	46,000	40,180	0.8735	0.710	0.663	0.718	0.655	0.710	58,959	0.6815	-1.09%
2019-12-30	0	0.920	0.850	0.930	0.920	0.950	14,000	13,060	0.9329	0.718	0.663	0.726	0.718	0.741	17,944	0.7278	-2.13%
2019-12-27	0	0.940	0.900	0.960	-	-	0	0	-	0.733	0.702	0.749	-	-	0	-	0.00%
2019-12-24	0	0.940	0.940	1.000	0.940	0.990	24,000	22,980	0.9575	0.733	0.733	0.780	0.733	0.772	30,761	0.7470	-4.08%
2019-12-23	0	0.980	0.960	1.010	-	-	0	0	-	0.765	0.749	0.788	-	-	0	-	0.00%
2019-12-20	0	0.980	0.970	1.030	0.980	1.030	12,000	12,020	1.0017	0.765	0.757	0.804	0.765	0.804	15,381	0.7815	-2.97%
2019-12-19	0	1.010	0.970	1.020	0.970	1.010	118,000	114,740	0.9724	0.788	0.757	0.796	0.757	0.788	151,243	0.7586	4.12%
2019-12-18	0	0.970	0.970	1.000	0.970	0.970	42,000	40,740	0.9700	0.757	0.757	0.780	0.757	0.757	53,832	0.7568	-5.83%
2019-12-17	0	1.030	0.980	1.030	1.070	1.070	56,000	58,900	1.0518	0.804	0.765	0.804	0.835	0.835	71,776	0.8206	3.00%
2019-12-16	0	1.000	1.000	1.030	1.000	1.060	12,000	12,220	1.0183	0.780	0.780	0.804	0.780	0.827	15,381	0.7945	-3.85%
2019-12-13	0	1.040	0.960	1.040	0.940	1.050	234,000	231,600	0.9897	0.811	0.749	0.811	0.733	0.819	299,923	0.7722	1.96%
2019-12-12	0	1.020	0.990	1.020	1.010	1.020	6,000	6,100	1.0167	0.796	0.772	0.796	0.788	0.796	7,690	0.7932	2.00%
2019-12-11	0	1.000	0.980	1.020	0.980	1.000	86,000	85,040	0.9888	0.780	0.765	0.796	0.765	0.780	110,228	0.7715	-1.96%
2019-12-10	0	1.020	0.960	1.020	1.020	1.030	50,000	51,020	1.0204	0.796	0.749	0.796	0.796	0.804	64,086	0.7961	2.00%
2019-12-09	0	1.000	0.980	1.000	1.000	1.000	6,000	6,000	1.0000	0.780	0.765	0.780	0.780	0.780	7,690	0.7802	0.00%
2019-12-06	0	1.000	0.970	1.000	0.980	1.010	110,000	108,060	0.9824	0.780	0.757	0.780	0.765	0.788	140,989	0.7664	-1.96%
2019-12-05	0	1.020	0.980	1.020	-	-	0	0	-	0.796	0.765	0.796	-	-	0	-	0.00%
2019-12-04	0	1.020	0.980	1.020	-	-	0	0	-	0.796	0.765	0.796	-	-	0	-	0.00%
2019-12-03	0	1.020	0.960	1.020	1.000	1.030	14,000	14,180	1.0129	0.796	0.749	0.796	0.780	0.804	17,944	0.7902	0.00%
2019-12-02	0	1.020	0.980	1.020	1.000	1.030	68,000	68,200	1.0029	0.796	0.765	0.796	0.780	0.804	87,157	0.7825	-0.97%
2019-11-29	0	1.030	0.990	1.030	1.030	1.030	6,000	6,180	1.0300	0.804	0.772	0.804	0.804	0.804	7,690	0.8036	0.98%
2019-11-28	0	1.020	0.980	1.020	1.020	1.020	8,000	8,160	1.0200	0.796	0.765	0.796	0.796	0.796	10,254	0.7958	0.99%
2019-11-27	0	1.010	1.010	1.030	0.980	1.030	46,000	46,180	1.0039	0.788	0.788	0.804	0.765	0.804	58,959	0.7833	-0.98%
2019-11-26	0	1.020	1.010	1.020	-	-	0	0	-	0.796	0.788	0.796	-	-	0	-	-0.97%
2019-11-25	0	1.030	0.950	1.030	0.950	1.040	58,000	55,480	0.9566	0.804	0.741	0.804	0.741	0.811	74,340	0.7463	0.98%
2019-11-22	0	1.020	0.960	1.020	1.020	1.040	86,000	89,600	1.0419	0.796	0.749	0.796	0.796	0.811	110,228	0.8129	-1.92%
2019-11-21	0	1.040	0.990	1.040	0.960	1.050	50,000	51,240	1.0248	0.811	0.772	0.811	0.749	0.819	64,086	0.7996	0.00%
2019-11-20	0	1.040	1.010	1.040	-	-	0	0	-	0.811	0.788	0.811	-	-	0	-	0.00%
2019-11-19	0	1.040	0.950	1.040	1.010	1.050	60,000	61,280	1.0213	0.811	0.741	0.811	0.788	0.819	76,903	0.7968	2.97%
2019-11-18	0	1.010	0.960	1.010	0.990	1.010	36,000	36,040	1.0011	0.788	0.749	0.788	0.772	0.788	46,142	0.7811	3.06%
2019-11-15	0	0.980	0.980	1.020	0.960	1.000	26,000	25,520	0.9815	0.765	0.765	0.796	0.749	0.780	33,325	0.7658	-3.92%
2019-11-14	0	1.020	0.960	1.020	-	-	0	0	-	0.796	0.749	0.796	-	-	0	-	-0.97%
2019-11-13	0	1.030	1.000	1.030	-	-	0	0	-	0.804	0.780	0.804	-	-	0	-	0.00%
2019-11-12	0	1.030	0.970	1.030	-	-	0	0	-	0.804	0.757	0.804	-	-	0	-	0.00%
2019-11-11	0	1.030	0.960	1.040	1.000	1.060	126,000	128,380	1.0189	0.804	0.749	0.811	0.780	0.827	161,497	0.7949	3.00%
2019-11-08	0	1.000	1.000	1.030	0.960	1.050	88,000	90,100	1.0239	0.780	0.780	0.804	0.749	0.819	112,791	0.7988	-2.91%
2019-11-07	0	1.030	1.030	1.040	1.030	1.040	20,000	20,620	1.0310	0.804	0.804	0.811	0.804	0.811	25,634	0.8044	-0.96%
2019-11-06	0	1.040	0.940	1.040	1.040	1.050	22,000	23,020	1.0464	0.811	0.733	0.811	0.811	0.819	28,198	0.8164	0.00%
2019-11-05	0	1.040	1.010	1.040	1.040	1.060	134,000	141,660	1.0572	0.811	0.788	0.811	0.811	0.827	171,751	0.8248	0.00%
2019-11-04	0	1.040	0.940	1.040	-	-	0	0	-	0.811	0.733	0.811	-	-	0	-	0.00%
2019-11-01	0	1.040	0.960	1.040	-	-	0	0	-	0.811	0.749	0.811	-	-	0	-	0.00%
2019-10-31	0	1.040	0.960	1.040	-	-	0	0	-	0.811	0.749	0.811	-	-	0	-	0.00%
2019-10-30	0	1.040	1.000	1.050	-	-	0	0	-	0.811	0.780	0.819	-	-	0	-	0.00%
2019-10-29	0	1.040	0.970	1.060	1.020	1.050	102,000	104,660	1.0261	0.811	0.757	0.827	0.796	0.819	130,736	0.8005	-2.80%
2019-10-28	0	1.070	0.970	1.070	1.000	1.080	112,000	117,940	1.0530	0.835	0.757	0.835	0.780	0.843	143,553	0.8216	4.90%
2019-10-25	0	1.020	0.960	1.020	1.000	1.040	86,000	87,160	1.0135	0.796	0.749	0.796	0.780	0.811	110,228	0.7907	3.03%
2019-10-24	0	0.990	0.990	1.070	0.980	1.090	68,000	68,680	1.0100	0.772	0.772	0.835	0.765	0.850	87,157	0.7880	-8.33%
2019-10-23	0	1.080	1.040	1.090	1.080	1.090	88,000	95,180	1.0816	0.843	0.811	0.850	0.843	0.850	112,791	0.8439	0.93%
2019-10-22	0	1.070	1.040	1.070	1.070	1.100	278,000	301,160	1.0833	0.835	0.811	0.835	0.835	0.858	356,318	0.8452	-0.93%
2019-10-21	0	1.080	1.040	1.080	1.080	1.080	14,000	15,320	1.0943	0.843	0.811	0.843	0.843	0.843	17,944	0.8538	0.00%
2019-10-18	0	1.080	1.040	1.080	1.090	1.110	208,000	228,380	1.0980	0.843	0.811	0.843	0.850	0.866	266,598	0.8566	-0.92%
2019-10-17	0	1.090	1.040	1.090	1.030	1.090	300,000	320,340	1.0678	0.850	0.811	0.850	0.804	0.850	384,516	0.8331	3.81%
2019-10-16	0	1.050	1.010	1.050	1.000	1.050	170,000	173,080	1.0181	0.819	0.788	0.819	0.780	0.819	217,893	0.7943	1.94%
2019-10-15	0	1.030	1.000	1.040	0.980	1.040	74,000	74,760	1.0103	0.804	0.780	0.811	0.765	0.811	94,847	0.7882	-1.90%
2019-10-14	0	1.050	1.000	1.050	1.000	1.100	82,000	85,700	1.0451	0.819	0.780	0.819	0.780	0.858	105,101	0.8154	0.00%
2019-10-11	0	1.050	0.950	1.050	0.960	1.120	404,000	432,540	1.0706	0.819	0.741	0.819	0.749	0.874	517,815	0.8353	-0.94%
2019-10-10	0	1.060	1.000	1.060	0.930	1.080	860,000	883,240	1.0270	0.827	0.780	0.827	0.726	0.843	1,102,280	0.8013	8.16%
2019-10-09	0	0.980	0.910	0.980	0.900	0.980	460,000	433,580	0.9426	0.765	0.710	0.765	0.702	0.765	589,591	0.7354	3.16%
2019-10-08	0	0.950	0.920	0.960	0.860	0.960	748,000	687,380	0.9190	0.741	0.718	0.749	0.671	0.749	958,727	0.7170	6.74%
2019-10-04	0	0.890	0.850	0.890	0.880	0.890	50,000	44,400	0.8880	0.694	0.663	0.694	0.687	0.694	64,086	0.6928	1.14%
2019-10-03	0	0.880	0.820	0.880	0.860	0.880	54,000	47,080	0.8719	0.687	0.640	0.687	0.671	0.687	69,213	0.6802	1.15%
2019-10-02	0	0.870	0.830	0.870	0.870	0.870	14,000	12,180	0.8700	0.679	0.648	0.679	0.679	0.679	17,944	0.6788	0.00%
2019-09-30	0	0.870	0.830	0.870	0.860	0.870	88,000	76,260	0.8666	0.679	0.648	0.679	0.671	0.679	112,791	0.6761	1.16%
2019-09-27	0	0.860	0.830	0.860	0.860	0.860	168,000	144,480	0.8600	0.671	0.648	0.671	0.671	0.671	215,329	0.6710	0.00%
2019-09-26	0	0.860	0.840	0.860	0.850	0.860	100,000	85,760	0.8576	0.671	0.655	0.671	0.663	0.671	128,172	0.6691	3.61%
2019-09-25	0	0.830	0.830	0.860	0.830	0.870	274,000	234,520	0.8559	0.648	0.648	0.671	0.648	0.679	351,191	0.6678	-2.35%
2019-09-24	0	0.850	0.830	0.850	0.850	0.850	42,000	35,700	0.8500	0.663	0.648	0.663	0.663	0.663	53,832	0.6632	-2.30%
2019-09-23	0	0.870	0.830	0.870	0.870	0.870	56,000	48,720	0.8700	0.679	0.648	0.679	0.679	0.679	71,776	0.6788	0.00%
2019-09-20	0	0.870	0.860	0.870	0.870	0.870	68,000	59,160	0.8700	0.679	0.671	0.679	0.679	0.679	87,157	0.6788	0.00%
2019-09-19	0	0.870	0.820	0.870	0.810	0.870	258,000	219,840	0.8521	0.679	0.640	0.679	0.632	0.679	330,684	0.6648	2.35%
2019-09-18	0	0.850	0.810	0.860	0.850	0.860	532,000	457,340	0.8597	0.663	0.632	0.671	0.663	0.671	681,875	0.6707	-1.16%
2019-09-17	0	0.860	0.810	0.860	0.850	0.860	552,000	469,220	0.8500	0.671	0.632	0.671	0.663	0.671	707,510	0.6632	1.18%
2019-09-16	0	0.850	0.820	0.850	0.850	0.870	638,000	542,800	0.8508	0.663	0.640	0.663	0.663	0.679	817,738	0.6638	0.00%
2019-09-13	0	0.850	0.820	0.850	0.830	0.860	114,000	96,160	0.8435	0.663	0.640	0.663	0.648	0.671	146,116	0.6581	-1.16%
2019-09-12	0	0.860	0.830	0.860	0.800	0.890	718,000	601,740	0.8381	0.671	0.648	0.671	0.624	0.694	920,275	0.6539	7.50%
2019-09-11	0	0.800	0.780	0.810	0.800	0.810	146,000	116,940	0.8010	0.624	0.609	0.632	0.624	0.632	187,131	0.6249	0.00%
2019-09-10	0	0.800	0.770	0.800	0.800	0.800	200,000	160,000	0.8000	0.624	0.601	0.624	0.624	0.624	256,344	0.6242	1.27%
2019-09-09	0	0.790	0.760	0.790	0.770	0.800	244,000	193,540	0.7932	0.616	0.593	0.616	0.601	0.624	312,740	0.6189	0.00%
2019-09-06	0	0.790	0.750	0.790	0.770	0.790	124,000	95,900	0.7734	0.616	0.585	0.616	0.601	0.616	158,933	0.6034	3.95%
2019-09-05	0	0.760	0.750	0.770	0.760	0.770	68,000	52,300	0.7691	0.593	0.585	0.601	0.593	0.601	87,157	0.6001	-2.56%
2019-09-04	0	0.780	0.740	0.780	0.730	0.820	264,000	206,740	0.7831	0.609	0.577	0.609	0.570	0.640	338,374	0.6110	1.30%
2019-09-03	0	0.770	0.730	0.770	-	-	0	0	-	0.601	0.570	0.601	-	-	0	-	0.00%
2019-09-02	0	0.770	0.730	0.770	-	-	0	0	-	0.601	0.570	0.601	-	-	0	-	-1.28%
2019-08-30	0	0.780	0.750	0.780	0.770	0.790	52,000	40,840	0.7854	0.609	0.585	0.609	0.601	0.616	66,649	0.6128	1.30%
2019-08-29	0	0.770	0.740	0.770	0.740	0.780	64,000	47,520	0.7425	0.601	0.577	0.601	0.577	0.609	82,030	0.5793	-1.28%
2019-08-28	0	0.780	0.740	0.780	-	-	0	0	-	0.609	0.577	0.609	-	-	0	-	0.00%
2019-08-27	0	0.780	0.760	0.790	0.780	0.780	6,000	4,680	0.7800	0.609	0.593	0.616	0.609	0.609	7,690	0.6086	-1.27%
2019-08-26	0	0.790	0.760	0.790	0.760	0.790	72,000	55,620	0.7725	0.616	0.593	0.616	0.593	0.616	92,284	0.6027	0.00%
2019-08-23	0	0.790	0.750	0.790	0.720	0.790	34,000	26,700	0.7853	0.616	0.585	0.616	0.562	0.616	43,579	0.6127	0.00%
2019-08-22	0	0.790	0.720	0.790	0.780	0.790	24,000	18,920	0.7883	0.616	0.562	0.616	0.609	0.616	30,761	0.6151	9.72%
2019-08-21	0	0.720	0.710	0.790	0.700	0.780	48,000	35,320	0.7358	0.562	0.554	0.616	0.546	0.609	61,523	0.5741	-7.69%
2019-08-20	0	0.780	0.730	0.780	-	-	0	0	-	0.609	0.570	0.609	-	-	0	-	0.00%
2019-08-19	0	0.780	0.730	0.780	0.770	0.790	64,000	49,540	0.7741	0.609	0.570	0.609	0.601	0.616	82,030	0.6039	0.00%
2019-08-16	0	0.780	0.780	0.790	0.740	0.790	138,000	104,300	0.7558	0.609	0.609	0.616	0.577	0.616	176,877	0.5897	-1.27%
2019-08-15	0	0.790	0.760	0.790	-	-	0	0	-	0.616	0.593	0.616	-	-	0	-	0.00%
2019-08-14	0	0.790	0.760	0.790	0.790	0.790	12,000	9,480	0.7900	0.616	0.593	0.616	0.616	0.616	15,381	0.6164	0.00%
2019-08-13	0	0.790	0.760	0.790	0.760	0.790	72,000	55,320	0.7683	0.616	0.593	0.616	0.593	0.616	92,284	0.5995	0.00%
2019-08-12	0	0.790	0.760	0.790	0.760	0.790	44,000	33,560	0.7627	0.616	0.593	0.616	0.593	0.616	56,396	0.5951	0.00%
2019-08-09	0	0.790	0.720	0.790	0.700	0.790	218,000	161,840	0.7424	0.616	0.562	0.616	0.546	0.616	279,415	0.5792	1.28%
2019-08-08	0	0.780	0.720	0.780	0.780	0.780	48,000	37,440	0.7800	0.609	0.562	0.609	0.609	0.609	61,523	0.6086	0.00%
2019-08-07	0	0.780	0.730	0.780	0.760	0.780	24,000	18,540	0.7725	0.609	0.570	0.609	0.593	0.609	30,761	0.6027	0.00%
2019-08-06	0	0.780	0.710	0.780	0.700	0.780	192,000	140,100	0.7297	0.609	0.554	0.609	0.546	0.609	246,090	0.5693	0.00%
2019-08-05	0	0.780	0.610	0.780	0.780	0.780	24,000	18,720	0.7800	0.609	0.476	0.609	0.609	0.609	30,761	0.6086	0.00%
2019-08-02	0	0.780	0.680	0.780	0.780	0.790	6,000	4,700	0.7833	0.609	0.531	0.609	0.609	0.616	7,690	0.6112	0.00%
2019-08-01	0	0.780	0.710	0.780	0.780	0.780	8,000	6,240	0.7800	0.609	0.554	0.609	0.609	0.609	10,254	0.6086	0.00%
2019-07-31	0	0.780	0.700	0.780	0.780	0.790	32,000	25,240	0.7888	0.609	0.546	0.609	0.609	0.616	41,015	0.6154	-1.27%
2019-07-30	0	0.790	0.670	0.790	-	-	0	0	-	0.616	0.523	0.616	-	-	0	-	0.00%
2019-07-29	0	0.790	0.670	0.790	-	-	0	0	-	0.616	0.523	0.616	-	-	0	-	0.00%
2019-07-26	0	0.790	0.770	0.790	0.760	0.790	406,000	312,780	0.7704	0.616	0.601	0.616	0.593	0.616	520,379	0.6011	1.28%
2019-07-25	0	0.780	0.750	0.780	0.760	0.780	130,000	99,320	0.7640	0.609	0.585	0.609	0.593	0.609	166,624	0.5961	4.00%
2019-07-24	0	0.750	0.750	0.780	0.750	0.780	330,000	253,820	0.7692	0.585	0.585	0.609	0.585	0.609	422,968	0.6001	-2.60%
2019-07-23	0	0.770	0.700	0.770	-	-	0	0	-	0.601	0.546	0.601	-	-	0	-	0.00%
2019-07-22	0	0.770	0.700	0.770	0.780	0.780	20,000	15,600	0.7800	0.601	0.546	0.601	0.609	0.609	25,634	0.6086	-1.28%
2019-07-19	0	0.780	0.770	0.780	0.770	0.780	38,000	29,380	0.7732	0.609	0.601	0.609	0.601	0.609	48,705	0.6032	1.30%
2019-07-18	0	0.770	0.730	0.770	-	-	0	0	-	0.601	0.570	0.601	-	-	0	-	0.00%
2019-07-17	0	0.770	0.730	0.770	0.770	0.770	30,000	23,100	0.7700	0.601	0.570	0.601	0.601	0.601	38,452	0.6008	0.00%
2019-07-16	0	0.770	0.730	0.770	-	-	0	0	-	0.601	0.570	0.601	-	-	0	-	0.00%
2019-07-15	0	0.770	0.740	0.770	0.770	0.780	162,000	124,860	0.7707	0.601	0.577	0.601	0.601	0.609	207,639	0.6013	0.00%
2019-07-12	0	0.770	0.720	0.770	0.770	0.800	140,000	108,700	0.7764	0.601	0.562	0.601	0.601	0.624	179,441	0.6058	0.00%
2019-07-11	0	0.770	0.700	0.770	0.730	0.770	316,000	235,580	0.7455	0.601	0.546	0.601	0.570	0.601	405,024	0.5816	5.48%
2019-07-10	0	0.730	0.640	0.730	-	-	0	0	-	0.570	0.499	0.570	-	-	0	-	0.00%
2019-07-09	0	0.730	0.620	0.730	0.700	0.730	90,000	64,140	0.7127	0.570	0.484	0.570	0.546	0.570	115,355	0.5560	4.29%
2019-07-08	0	0.700	0.690	0.700	0.720	0.730	40,000	28,820	0.7205	0.546	0.538	0.546	0.562	0.570	51,269	0.5621	-2.78%
2019-07-05	0	0.720	0.690	0.720	-	-	0	0	-	0.562	0.538	0.562	-	-	0	-	-1.37%
2019-07-04	0	0.730	0.700	0.730	0.700	0.740	106,000	76,780	0.7243	0.570	0.546	0.570	0.546	0.577	135,862	0.5651	0.00%
2019-07-03	0	0.730	0.700	0.730	-	-	0	0	-	0.570	0.546	0.570	-	-	0	-	0.00%
2019-07-02	0	0.730	0.700	0.730	-	-	0	0	-	0.570	0.546	0.570	-	-	0	-	0.00%
2019-06-28	0	0.730	0.680	0.730	0.700	0.730	28,000	20,040	0.7157	0.570	0.531	0.570	0.546	0.570	35,888	0.5584	0.00%
2019-06-27	0	0.730	0.720	0.730	0.700	0.730	34,000	24,440	0.7188	0.570	0.562	0.570	0.546	0.570	43,579	0.5608	-1.35%
2019-06-26	0	0.740	0.720	0.740	-	-	0	0	-	0.577	0.562	0.577	-	-	0	-	0.00%
2019-06-25	0	0.740	0.700	0.740	0.740	0.740	10,000	7,400	0.7400	0.577	0.546	0.577	0.577	0.577	12,817	0.5773	0.00%
2019-06-24	0	0.740	0.700	0.740	0.720	0.740	108,000	78,320	0.7252	0.577	0.546	0.577	0.562	0.577	138,426	0.5658	0.00%
2019-06-21	0	0.740	0.700	0.740	0.710	0.740	40,000	28,820	0.7205	0.577	0.546	0.577	0.554	0.577	51,269	0.5621	1.37%
2019-06-20	0	0.730	0.700	0.730	0.720	0.740	54,000	39,140	0.7248	0.570	0.546	0.570	0.562	0.577	69,213	0.5655	2.82%
2019-06-19	0	0.710	0.690	0.720	0.680	0.710	208,000	144,520	0.6948	0.554	0.538	0.562	0.531	0.554	266,598	0.5421	1.43%
2019-06-18	0	0.700	0.690	0.700	0.660	0.710	152,000	105,540	0.6943	0.546	0.538	0.546	0.515	0.554	194,822	0.5417	0.00%
2019-06-17	0	0.700	0.660	0.700	0.700	0.700	50,000	35,000	0.7000	0.546	0.515	0.546	0.546	0.546	64,086	0.5461	0.00%
2019-06-14	0	0.700	0.680	0.700	0.700	0.700	102,000	71,400	0.7000	0.546	0.531	0.546	0.546	0.546	130,736	0.5461	0.00%
2019-06-13	0	0.700	0.620	0.700	-	-	0	0	-	0.546	0.484	0.546	-	-	0	-	0.00%
2019-06-12	0	0.700	0.640	0.700	0.700	0.700	60,000	42,000	0.7000	0.546	0.499	0.546	0.546	0.546	76,903	0.5461	-1.41%
2019-06-11	0	0.710	0.650	0.710	-	-	0	0	-	0.554	0.507	0.554	-	-	0	-	0.00%
2019-06-10	0	0.710	0.630	0.710	-	-	0	0	-	0.554	0.492	0.554	-	-	0	-	0.00%
2019-06-06	0	0.710	0.660	0.710	0.700	0.720	24,000	16,980	0.7075	0.554	0.515	0.554	0.546	0.562	30,761	0.5520	-1.39%
2019-06-05	0	0.720	0.660	0.720	-	-	0	0	-	0.562	0.515	0.562	-	-	0	-	0.00%
2019-06-04	0	0.720	0.660	0.720	0.720	0.720	28,000	20,160	0.7200	0.562	0.515	0.562	0.562	0.562	35,888	0.5617	2.86%
2019-06-03	0	0.700	0.700	0.710	0.680	0.710	60,000	41,280	0.6880	0.546	0.546	0.554	0.531	0.554	76,903	0.5368	0.00%
2019-05-31	0	0.700	0.630	0.700	0.600	0.700	500,000	314,260	0.6285	0.546	0.492	0.546	0.468	0.546	640,860	0.4904	1.45%
2019-05-30	0	0.690	0.640	0.690	0.690	0.700	42,000	29,000	0.6905	0.538	0.499	0.538	0.538	0.546	53,832	0.5387	0.00%
2019-05-29	0	0.690	0.660	0.690	-	-	0	0	-	0.538	0.515	0.538	-	-	0	-	-1.43%
2019-05-28	0	0.700	0.680	0.700	0.700	0.720	52,000	36,560	0.7031	0.546	0.531	0.546	0.546	0.562	66,649	0.5485	-2.78%
2019-05-27	0	0.720	0.680	0.720	-	-	0	0	-	0.562	0.531	0.562	-	-	0	-	0.00%
2019-05-24	0	0.720	0.700	0.720	0.710	0.740	146,000	105,260	0.7210	0.562	0.546	0.562	0.554	0.577	187,131	0.5625	-1.37%
2019-05-23	0	0.730	0.710	0.730	0.710	0.730	8,000	5,760	0.7200	0.570	0.554	0.570	0.554	0.570	10,254	0.5617	2.82%
2019-05-22	0	0.710	0.680	0.720	0.680	0.730	422,000	307,180	0.7279	0.554	0.531	0.562	0.531	0.570	540,886	0.5679	-1.39%
2019-05-21	0	0.720	0.670	0.720	-	-	0	0	-	0.562	0.523	0.562	-	-	0	-	0.00%
2019-05-20	0	0.720	0.670	0.720	0.720	0.730	18,000	12,980	0.7211	0.562	0.523	0.562	0.562	0.570	23,071	0.5626	0.00%
2019-05-17	0	0.720	0.690	0.720	0.710	0.730	50,000	35,820	0.7164	0.562	0.538	0.562	0.554	0.570	64,086	0.5589	2.86%
2019-05-16	0	0.700	0.670	0.700	0.700	0.720	104,000	72,860	0.7006	0.546	0.523	0.546	0.546	0.562	133,299	0.5466	0.00%
2019-05-15	0	0.700	0.700	0.710	0.700	0.720	22,000	15,440	0.7018	0.546	0.546	0.554	0.546	0.562	28,198	0.5476	-1.41%
2019-05-14	0	0.710	0.670	0.710	0.710	0.710	26,000	18,460	0.7100	0.554	0.523	0.554	0.554	0.554	33,325	0.5539	-1.39%
2019-05-10	0	0.720	0.710	0.720	0.700	0.720	86,000	60,320	0.7014	0.562	0.554	0.562	0.546	0.562	110,228	0.5472	1.41%
2019-05-09	0	0.710	0.700	0.710	0.700	0.730	58,000	40,740	0.7024	0.554	0.546	0.554	0.546	0.570	74,340	0.5480	2.90%
2019-05-08	0	0.690	0.700	0.710	0.690	0.740	96,000	69,520	0.7242	0.538	0.546	0.554	0.538	0.577	123,045	0.5650	-5.48%
2019-05-07	0	0.730	0.680	0.730	0.700	0.740	228,000	165,200	0.7246	0.570	0.531	0.570	0.546	0.577	292,232	0.5653	10.61%
2019-05-06	0	0.660	0.660	0.730	0.660	0.690	18,000	12,100	0.6722	0.515	0.515	0.570	0.515	0.538	23,071	0.5245	-9.59%
2019-05-03	0	0.730	0.680	0.730	0.690	0.730	48,000	34,340	0.7154	0.570	0.531	0.570	0.538	0.570	61,523	0.5582	0.00%
2019-05-02	0	0.730	0.690	0.730	-	-	0	0	-	0.570	0.538	0.570	-	-	0	-	0.00%
2019-04-30	0	0.730	0.690	0.730	-	-	0	0	-	0.570	0.538	0.570	-	-	0	-	0.00%
2019-04-29	0	0.730	0.700	0.730	0.690	0.730	80,000	57,720	0.7215	0.570	0.546	0.570	0.538	0.570	102,538	0.5629	0.00%
2019-04-26	0	0.730	0.690	0.730	0.730	0.740	26,000	19,180	0.7377	0.570	0.538	0.570	0.570	0.577	33,325	0.5755	0.00%
2019-04-25	0	0.730	0.690	0.730	0.740	0.740	42,000	31,080	0.7400	0.570	0.538	0.570	0.577	0.577	53,832	0.5773	1.39%
2019-04-24	0	0.720	0.680	0.740	0.690	0.740	76,000	54,560	0.7179	0.562	0.531	0.577	0.538	0.577	97,411	0.5601	-1.37%
2019-04-23	0	0.730	0.690	0.730	0.700	0.740	30,000	21,380	0.7127	0.570	0.538	0.570	0.546	0.577	38,452	0.5560	-1.35%
2019-04-18	0	0.740	0.700	0.740	0.740	0.750	86,000	63,660	0.7402	0.577	0.546	0.577	0.577	0.585	110,228	0.5775	0.00%
2019-04-17	0	0.740	0.700	0.740	-	-	0	0	-	0.577	0.546	0.577	-	-	0	-	0.00%
2019-04-16	0	0.740	0.700	0.740	0.700	0.760	194,000	142,040	0.7322	0.577	0.546	0.577	0.546	0.593	248,654	0.5712	-1.33%
2019-04-15	0	0.750	0.710	0.750	0.760	0.760	4,000	3,040	0.7600	0.585	0.554	0.585	0.593	0.593	5,127	0.5930	-1.32%
2019-04-12	0	0.760	0.700	0.760	0.760	0.760	10,000	7,600	0.7600	0.593	0.546	0.593	0.593	0.593	12,817	0.5930	1.33%
2019-04-11	0	0.750	0.700	0.750	-	-	0	0	-	0.585	0.546	0.585	-	-	0	-	-1.32%
2019-04-10	0	0.760	0.700	0.760	0.670	0.760	176,000	129,460	0.7356	0.593	0.546	0.593	0.523	0.593	225,583	0.5739	4.11%
2019-04-09	0	0.730	0.700	0.730	-	-	0	0	-	0.570	0.546	0.570	-	-	0	-	-1.35%
2019-04-08	0	0.740	0.700	0.740	0.730	0.740	330,000	242,100	0.7336	0.577	0.546	0.577	0.570	0.577	422,968	0.5724	2.78%
2019-04-04	0	0.720	0.690	0.740	0.690	0.740	62,000	44,640	0.7200	0.562	0.538	0.577	0.538	0.577	79,467	0.5617	-1.37%
2019-04-03	0	0.730	0.680	0.730	0.730	0.730	30,000	21,900	0.7300	0.570	0.531	0.570	0.570	0.570	38,452	0.5695	-1.35%
2019-04-02	0	0.740	0.720	0.740	0.720	0.750	322,000	235,320	0.7308	0.577	0.562	0.577	0.562	0.585	412,714	0.5702	4.23%
2019-04-01	0	0.710	0.670	0.710	0.710	0.730	56,000	40,100	0.7161	0.554	0.523	0.554	0.554	0.570	71,776	0.5587	0.00%
2019-03-29	0	0.710	0.650	0.710	0.660	0.720	250,000	173,140	0.6926	0.554	0.507	0.554	0.515	0.562	320,430	0.5403	1.43%
2019-03-28	0	0.700	0.650	0.700	0.690	0.700	104,000	72,480	0.6969	0.546	0.507	0.546	0.538	0.546	133,299	0.5437	2.94%
2019-03-27	0	0.680	0.680	0.690	0.680	0.710	136,000	94,300	0.6934	0.531	0.531	0.538	0.531	0.554	174,314	0.5410	-1.45%
2019-03-26	0	0.690	0.650	0.690	0.690	0.720	128,000	89,620	0.7002	0.538	0.507	0.538	0.538	0.562	164,060	0.5463	0.00%
2019-03-25	0	0.690	0.660	0.690	0.640	0.700	112,000	73,680	0.6579	0.538	0.515	0.538	0.499	0.546	143,553	0.5133	0.00%
2019-03-22	0	0.690	0.630	0.690	0.690	0.690	10,000	6,900	0.6900	0.538	0.492	0.538	0.538	0.538	12,817	0.5383	0.00%
2019-03-21	0	0.690	0.630	0.690	0.700	0.700	2,000	1,400	0.7000	0.538	0.492	0.538	0.546	0.546	2,563	0.5461	1.47%
2019-03-20	0	0.680	0.630	0.680	0.660	0.680	70,000	46,900	0.6700	0.531	0.492	0.531	0.515	0.531	89,720	0.5227	-1.45%
2019-03-19	0	0.690	0.650	0.690	0.680	0.700	72,000	49,540	0.6881	0.538	0.507	0.538	0.531	0.546	92,284	0.5368	1.47%
2019-03-18	0	0.680	0.650	0.680	0.690	0.690	6,000	4,140	0.6900	0.531	0.507	0.531	0.538	0.538	7,690	0.5383	-1.45%
2019-03-15	0	0.690	0.640	0.690	0.690	0.700	96,000	66,660	0.6944	0.538	0.499	0.538	0.538	0.546	123,045	0.5418	1.47%
2019-03-14	0	0.680	0.620	0.680	0.670	0.680	94,000	63,600	0.6766	0.531	0.484	0.531	0.523	0.531	120,482	0.5279	3.03%
2019-03-13	0	0.660	0.660	0.680	0.630	0.680	118,000	76,840	0.6512	0.515	0.515	0.531	0.492	0.531	151,243	0.5081	-2.94%
2019-03-12	0	0.680	0.630	0.680	0.650	0.680	64,000	42,020	0.6566	0.531	0.492	0.531	0.507	0.531	82,030	0.5123	0.00%
2019-03-11	0	0.680	0.630	0.680	0.620	0.690	64,000	42,620	0.6659	0.531	0.492	0.531	0.484	0.538	82,030	0.5196	0.00%
2019-03-08	0	0.680	0.620	0.680	0.680	0.690	6,000	4,100	0.6833	0.531	0.484	0.531	0.531	0.538	7,690	0.5331	0.00%
2019-03-07	0	0.680	0.630	0.680	0.660	0.680	22,000	14,740	0.6700	0.531	0.492	0.531	0.515	0.531	28,198	0.5227	1.49%
2019-03-06	0	0.670	0.610	0.670	0.670	0.680	54,000	36,260	0.6715	0.523	0.476	0.523	0.523	0.531	69,213	0.5239	-1.47%
2019-03-05	0	0.680	0.600	0.680	0.680	0.680	10,000	6,800	0.6800	0.531	0.468	0.531	0.531	0.531	12,817	0.5305	0.00%
2019-03-04	0	0.680	0.650	0.680	0.650	0.680	512,000	333,140	0.6507	0.531	0.507	0.531	0.507	0.531	656,241	0.5076	6.25%
2019-03-01	0	0.640	0.620	0.640	0.640	0.690	260,000	168,480	0.6480	0.499	0.484	0.499	0.499	0.538	333,247	0.5056	-4.48%
2019-02-28	0	0.670	0.670	0.680	0.650	0.720	136,000	91,740	0.6746	0.523	0.523	0.531	0.507	0.562	174,314	0.5263	3.08%
2019-02-27	0	0.650	0.600	0.650	0.630	0.650	108,000	68,200	0.6315	0.507	0.468	0.507	0.492	0.507	138,426	0.4927	3.17%
2019-02-26	0	0.630	0.590	0.630	0.630	0.650	26,000	16,640	0.6400	0.492	0.460	0.492	0.492	0.507	33,325	0.4993	0.00%
2019-02-25	0	0.630	0.590	0.630	0.620	0.640	44,000	27,600	0.6273	0.492	0.460	0.492	0.484	0.499	56,396	0.4894	3.28%
2019-02-22	0	0.610	0.590	0.610	0.620	0.640	86,000	53,500	0.6221	0.476	0.460	0.476	0.484	0.499	110,228	0.4854	-3.17%
2019-02-21	0	0.630	0.590	0.630	0.570	0.640	296,000	177,820	0.6007	0.492	0.460	0.492	0.445	0.499	379,389	0.4687	1.61%
2019-02-20	0	0.620	0.600	0.620	0.610	0.640	276,000	171,260	0.6205	0.484	0.468	0.484	0.476	0.499	353,755	0.4841	0.16%
2019-02-19	0	0.740	0.740	0.760	0.740	0.750	424,000	316,360	0.7461	0.483	0.483	0.496	0.483	0.489	649,681	0.4869	-1.33%
2019-02-18	0	0.750	0.740	0.750	0.710	0.760	310,000	226,720	0.7314	0.489	0.483	0.489	0.463	0.496	475,003	0.4773	0.00%
2019-02-15	0	0.750	0.740	0.750	0.740	0.750	202,000	150,780	0.7464	0.489	0.483	0.489	0.483	0.489	309,518	0.4871	-1.32%
2019-02-14	0	0.760	0.740	0.760	0.740	0.760	394,000	297,500	0.7551	0.496	0.483	0.496	0.483	0.496	603,713	0.4928	1.33%
2019-02-13	0	0.750	0.750	0.760	0.740	0.760	342,000	254,320	0.7436	0.489	0.489	0.496	0.483	0.496	524,035	0.4853	-1.32%
2019-02-12	0	0.760	0.740	0.760	0.740	0.770	114,000	85,780	0.7525	0.496	0.483	0.496	0.483	0.503	174,678	0.4911	2.70%
2019-02-11	0	0.740	0.720	0.740	0.730	0.790	196,000	145,580	0.7428	0.483	0.470	0.483	0.476	0.516	300,324	0.4847	-3.90%
2019-02-08	0	0.770	0.760	0.790	0.760	0.840	1,146,000	894,020	0.7801	0.503	0.496	0.516	0.496	0.548	1,755,978	0.5091	5.48%
2019-02-04	0	0.730	0.720	0.750	0.730	0.760	268,000	195,700	0.7302	0.476	0.470	0.489	0.476	0.496	410,648	0.4766	-3.95%
2019-02-01	0	0.760	0.760	0.770	0.710	0.760	1,044,000	766,200	0.7339	0.496	0.496	0.503	0.463	0.496	1,599,687	0.4790	11.76%
2019-01-31	0	0.680	0.650	0.710	0.680	0.720	454,000	316,480	0.6971	0.444	0.424	0.463	0.444	0.470	695,649	0.4549	-2.86%
2019-01-30	0	0.700	0.650	0.700	0.670	0.710	80,000	54,480	0.6810	0.457	0.424	0.457	0.437	0.463	122,581	0.4444	11.11%
2019-01-29	0	0.630	0.610	0.680	-	-	0	0	-	0.411	0.398	0.444	-	-	0	-	0.00%
2019-01-28	0	0.630	0.630	0.680	0.630	0.680	52,000	33,300	0.6404	0.411	0.411	0.444	0.411	0.444	79,678	0.4179	-3.08%
2019-01-25	0	0.650	0.620	0.650	0.650	0.670	26,000	16,940	0.6515	0.424	0.405	0.424	0.424	0.437	39,839	0.4252	4.84%
2019-01-24	0	0.620	0.600	0.660	0.620	0.620	300,000	186,000	0.6200	0.405	0.392	0.431	0.405	0.405	459,680	0.4046	-7.46%
2019-01-23	0	0.670	0.600	0.670	-	-	0	0	-	0.437	0.392	0.437	-	-	0	-	0.00%
2019-01-22	0	0.670	0.600	0.670	-	-	0	0	-	0.437	0.392	0.437	-	-	0	-	0.00%
2019-01-21	0	0.670	0.600	0.670	0.670	0.670	4,000	2,680	0.6700	0.437	0.392	0.437	0.437	0.437	6,129	0.4373	1.52%
2019-01-18	0	0.660	0.600	0.660	-	-	0	0	-	0.431	0.392	0.431	-	-	0	-	-2.94%
2019-01-17	0	0.680	0.610	0.680	0.690	0.690	6,000	4,140	0.6900	0.444	0.398	0.444	0.450	0.450	9,194	0.4503	3.03%
2019-01-16	0	0.660	0.600	0.660	-	-	0	0	-	0.431	0.392	0.431	-	-	0	-	-2.94%
2019-01-15	0	0.680	0.610	0.680	0.690	0.730	20,000	14,080	0.7040	0.444	0.398	0.444	0.450	0.476	30,645	0.4594	9.68%
2019-01-14	0	0.620	0.620	0.660	0.620	0.620	6,000	3,720	0.6200	0.405	0.405	0.431	0.405	0.405	9,194	0.4046	-6.06%
2019-01-11	0	0.660	0.620	0.660	-	-	0	0	-	0.431	0.405	0.431	-	-	0	-	0.00%
2019-01-10	0	0.660	0.620	0.660	-	-	0	0	-	0.431	0.405	0.431	-	-	0	-	0.00%
2019-01-09	0	0.660	0.590	0.660	0.590	0.670	26,000	15,500	0.5962	0.431	0.385	0.431	0.385	0.437	39,839	0.3891	11.86%
2019-01-08	0	0.590	0.590	0.660	0.590	0.650	18,000	10,980	0.6100	0.385	0.385	0.431	0.385	0.424	27,581	0.3981	0.00%
2019-01-07	0	0.590	0.670	0.680	0.560	0.670	12,000	7,040	0.5867	0.385	0.437	0.444	0.365	0.437	18,387	0.3829	-9.23%
2019-01-04	0	0.650	0.560	0.650	-	-	0	0	-	0.424	0.365	0.424	-	-	0	-	-4.41%
2019-01-03	0	0.680	0.570	0.680	0.660	0.690	4,000	2,700	0.6750	0.444	0.372	0.444	0.431	0.450	6,129	0.4405	3.03%
2019-01-02	0	0.660	0.580	0.660	-	-	0	0	-	0.431	0.379	0.431	-	-	0	-	0.00%
2018-12-31	0	0.660	0.580	0.660	0.680	0.680	2,000	1,360	0.6800	0.431	0.379	0.431	0.444	0.444	3,065	0.4438	0.00%
2018-12-28	0	0.660	0.580	0.660	-	-	0	0	-	0.431	0.379	0.431	-	-	0	-	0.00%
2018-12-27	0	0.660	0.580	0.660	0.660	0.660	2,000	1,320	0.6600	0.431	0.379	0.431	0.431	0.431	3,065	0.4307	1.54%
2018-12-24	0	0.650	0.560	0.660	0.650	0.650	2,000	1,300	0.6500	0.424	0.365	0.431	0.424	0.424	3,065	0.4242	4.84%
2018-12-21	0	0.620	0.600	0.640	-	-	0	0	-	0.405	0.392	0.418	-	-	0	-	0.00%
2018-12-20	0	0.620	0.620	0.660	-	-	0	0	-	0.405	0.405	0.431	-	-	0	-	1.64%
2018-12-19	0	0.610	0.600	0.650	0.610	0.660	20,000	12,700	0.6350	0.398	0.392	0.424	0.398	0.431	30,645	0.4144	-1.61%
2018-12-18	0	0.620	0.620	0.660	0.600	0.620	18,000	10,960	0.6089	0.405	0.405	0.431	0.392	0.405	27,581	0.3974	-6.06%
2018-12-17	0	0.660	0.600	0.660	0.660	0.660	3,000	2,016	0.6720	0.431	0.392	0.431	0.431	0.431	4,597	0.4386	0.00%
2018-12-14	0	0.660	0.610	0.660	-	-	0	0	-	0.431	0.398	0.431	-	-	0	-	0.00%
2018-12-13	0	0.660	0.610	0.660	-	-	0	0	-	0.431	0.398	0.431	-	-	0	-	-2.94%
2018-12-12	0	0.680	0.610	0.680	0.680	0.680	6,000	4,080	0.6800	0.444	0.398	0.444	0.444	0.444	9,194	0.4438	3.03%
2018-12-11	0	0.660	0.610	0.680	-	-	0	0	-	0.431	0.398	0.444	-	-	0	-	0.00%
2018-12-10	0	0.660	0.610	0.660	0.660	0.670	12,000	8,020	0.6683	0.431	0.398	0.431	0.431	0.437	18,387	0.4362	1.54%
2018-12-07	0	0.650	0.600	0.690	0.640	0.650	6,000	4,020	0.6700	0.424	0.392	0.450	0.418	0.424	9,194	0.4373	10.17%
2018-12-06	0	0.590	0.590	0.620	0.590	0.730	80,000	50,020	0.6253	0.385	0.385	0.405	0.385	0.476	122,581	0.4081	-9.23%
2018-12-05	0	0.650	0.640	0.650	0.640	0.660	102,000	66,900	0.6559	0.424	0.418	0.424	0.418	0.431	156,291	0.4280	-1.52%
2018-12-04	0	0.660	0.610	0.660	0.660	0.660	10,000	6,600	0.6600	0.431	0.398	0.431	0.431	0.431	15,323	0.4307	4.76%
2018-12-03	0	0.630	0.630	0.650	0.570	0.630	14,000	8,660	0.6186	0.411	0.411	0.424	0.372	0.411	21,452	0.4037	-1.56%
2018-11-30	0	0.640	0.600	0.660	0.640	0.670	12,000	7,740	0.6450	0.418	0.392	0.431	0.418	0.437	18,387	0.4209	0.00%
2018-11-29	0	0.640	0.600	0.660	-	-	0	0	-	0.418	0.392	0.431	-	-	0	-	0.00%
2018-11-28	0	0.640	0.600	0.640	-	-	0	0	-	0.418	0.392	0.418	-	-	0	-	0.00%
2018-11-27	0	0.640	0.600	0.650	0.640	0.640	60,000	38,400	0.6400	0.418	0.392	0.424	0.418	0.418	91,936	0.4177	-1.54%
2018-11-26	0	0.650	0.600	0.660	0.640	0.670	46,000	29,940	0.6509	0.424	0.392	0.431	0.418	0.437	70,484	0.4248	1.56%
2018-11-23	0	0.640	0.600	0.640	0.590	0.660	240,000	152,240	0.6343	0.418	0.392	0.418	0.385	0.431	367,744	0.4140	0.00%
2018-11-22	0	0.640	0.580	0.660	0.570	0.640	82,000	48,080	0.5863	0.418	0.379	0.431	0.372	0.418	125,646	0.3827	4.92%
2018-11-21	0	0.610	0.570	0.610	-	-	0	0	-	0.398	0.372	0.398	-	-	0	-	-1.61%
2018-11-20	0	0.620	0.580	0.620	-	-	0	0	-	0.405	0.379	0.405	-	-	0	-	-1.59%
2018-11-19	0	0.630	0.630	0.650	0.590	0.590	4,000	2,360	0.5900	0.411	0.411	0.424	0.385	0.385	6,129	0.3851	6.78%
2018-11-16	0	0.590	0.590	0.610	0.540	0.540	30,000	16,200	0.5400	0.385	0.385	0.398	0.352	0.352	45,968	0.3524	-4.84%
2018-11-15	0	0.620	0.620	0.650	-	-	0	0	-	0.405	0.405	0.424	-	-	0	-	5.08%
2018-11-14	0	0.590	0.530	0.620	-	-	0	0	-	0.385	0.346	0.405	-	-	0	-	0.00%
2018-11-13	0	0.590	0.570	0.590	-	-	0	0	-	0.385	0.372	0.385	-	-	0	-	0.00%
2018-11-12	0	0.590	0.560	0.620	-	-	0	0	-	0.385	0.365	0.405	-	-	0	-	0.00%
2018-11-09	0	0.590	0.590	0.620	0.550	0.620	30,000	17,200	0.5733	0.385	0.385	0.405	0.359	0.405	45,968	0.3742	-6.35%
2018-11-08	0	0.630	0.550	0.640	0.630	0.630	2,000	1,260	0.6300	0.411	0.359	0.418	0.411	0.411	3,065	0.4112	16.67%
2018-11-07	0	0.540	0.540	0.630	0.530	0.530	10,000	5,300	0.5300	0.352	0.352	0.411	0.346	0.346	15,323	0.3459	-15.62%
2018-11-06	0	0.640	0.570	0.640	0.640	0.640	2,000	1,280	0.6400	0.418	0.372	0.418	0.418	0.418	3,065	0.4177	0.00%
2018-11-05	0	0.640	0.640	0.660	0.570	0.580	24,000	13,840	0.5767	0.418	0.418	0.431	0.372	0.379	36,774	0.3763	8.47%
2018-11-02	0	0.590	0.560	0.600	0.590	0.590	20,000	11,800	0.5900	0.385	0.365	0.392	0.385	0.385	30,645	0.3851	-4.84%
2018-11-01	0	0.620	0.550	0.620	-	-	0	0	-	0.405	0.359	0.405	-	-	0	-	0.00%
2018-10-31	0	0.620	0.510	0.620	0.610	0.620	4,000	2,460	0.6150	0.405	0.333	0.405	0.398	0.405	6,129	0.4014	10.71%
2018-10-30	0	0.560	0.560	0.610	0.560	0.640	106,000	64,680	0.6102	0.365	0.365	0.398	0.365	0.418	162,420	0.3982	-11.11%
2018-10-29	0	0.630	0.620	0.630	0.610	0.630	70,000	43,740	0.6249	0.411	0.405	0.411	0.398	0.411	107,259	0.4078	3.28%
2018-10-26	0	0.610	0.610	0.630	0.550	0.630	130,000	79,040	0.6080	0.398	0.398	0.411	0.359	0.411	199,195	0.3968	10.91%
2018-10-25	0	0.550	0.550	0.570	0.550	0.590	248,000	139,080	0.5608	0.359	0.359	0.372	0.359	0.385	380,002	0.3660	5.77%
2018-10-24	1	-	-	-	-	-	0	0	-	0.339	-	-	-	-	0	-	0.00%
2018-10-23	1	-	-	-	-	-	0	0	-	0.339	-	-	-	-	0	-	0.00%
2018-10-22	1	-	-	-	-	-	0	0	-	0.339	-	-	-	-	0	-	0.00%
2018-10-19	1	-	-	-	-	-	0	0	-	0.339	-	-	-	-	0	-	0.00%
2018-10-18	0	0.520	0.460	0.520	0.520	0.520	2,000	1,040	0.5200	0.339	0.300	0.339	0.339	0.339	3,065	0.3394	0.00%
2018-10-16	0	0.520	0.465	0.530	0.460	0.540	68,000	34,360	0.5053	0.339	0.303	0.346	0.300	0.352	104,194	0.3298	18.18%
2018-10-15	0	0.440	0.420	0.440	-	-	0	0	-	0.287	0.274	0.287	-	-	0	-	0.00%
2018-10-12	0	0.440	0.420	0.445	-	-	0	0	-	0.287	0.274	0.290	-	-	0	-	0.00%
2018-10-11	0	0.440	0.420	0.445	-	-	0	0	-	0.287	0.274	0.290	-	-	0	-	0.00%
2018-10-10	0	0.440	0.430	0.460	-	-	0	0	-	0.287	0.281	0.300	-	-	0	-	0.00%
2018-10-09	0	0.440	0.425	0.450	0.415	0.445	102,000	44,050	0.4319	0.287	0.277	0.294	0.271	0.290	156,291	0.2818	-2.22%
2018-10-08	0	0.450	0.440	0.455	-	-	0	0	-	0.294	0.287	0.297	-	-	0	-	0.00%
2018-10-05	0	0.450	0.440	0.450	0.435	0.460	296,000	130,810	0.4419	0.294	0.287	0.294	0.284	0.300	453,551	0.2884	-5.26%
2018-10-04	0	0.475	0.450	0.480	0.475	0.485	84,000	40,430	0.4813	0.310	0.294	0.313	0.310	0.317	128,710	0.3141	-1.04%
2018-10-03	0	0.480	0.455	0.500	0.480	0.480	20,000	9,600	0.4800	0.313	0.297	0.326	0.313	0.313	30,645	0.3133	0.00%
2018-10-02	0	0.480	0.470	0.490	0.470	0.560	306,000	160,280	0.5238	0.313	0.307	0.320	0.307	0.365	468,874	0.3418	-12.73%
2018-09-28	0	0.550	0.530	0.560	0.540	0.570	206,000	113,360	0.5503	0.359	0.346	0.365	0.352	0.372	315,647	0.3591	-3.51%
2018-09-27	0	0.570	0.560	0.580	0.570	0.580	470,000	271,200	0.5770	0.372	0.365	0.379	0.372	0.379	720,165	0.3766	-1.72%
2018-09-26	0	0.580	0.550	0.580	0.580	0.580	38,000	22,040	0.5800	0.379	0.359	0.379	0.379	0.379	58,226	0.3785	0.00%
2018-09-24	0	0.580	0.570	0.590	0.550	0.730	2,588,000	1,690,940	0.6534	0.379	0.372	0.385	0.359	0.476	3,965,507	0.4264	-9.38%
2018-09-21	0	0.640	0.610	0.640	-	-	0	0	-	0.418	0.398	0.418	-	-	0	-	0.00%
2018-09-20	0	0.640	0.620	0.640	0.640	0.640	10,000	6,400	0.6400	0.418	0.405	0.418	0.418	0.418	15,323	0.4177	0.00%
2018-09-19	0	0.640	0.630	0.640	0.630	0.640	166,000	105,460	0.6353	0.418	0.411	0.418	0.411	0.418	254,356	0.4146	-1.54%
2018-09-18	0	0.650	0.620	0.650	-	-	0	0	-	0.424	0.405	0.424	-	-	0	-	0.00%
2018-09-17	0	0.650	0.620	0.650	-	-	0	0	-	0.424	0.405	0.424	-	-	0	-	0.00%
2018-09-14	0	0.650	0.620	0.650	-	-	0	0	-	0.424	0.405	0.424	-	-	0	-	0.00%
2018-09-13	0	0.650	0.650	0.660	0.610	0.640	100,000	62,220	0.6222	0.424	0.424	0.431	0.398	0.418	153,227	0.4061	-1.52%
2018-09-12	0	0.660	0.660	0.690	0.630	0.630	38,000	23,940	0.6300	0.431	0.431	0.450	0.411	0.411	58,226	0.4112	-4.35%
2018-09-11	0	0.690	0.640	0.690	-	-	0	0	-	0.450	0.418	0.450	-	-	0	-	-1.43%
2018-09-10	0	0.700	0.640	0.700	-	-	0	0	-	0.457	0.418	0.457	-	-	0	-	0.00%
2018-09-07	0	0.700	0.640	0.700	-	-	0	0	-	0.457	0.418	0.457	-	-	0	-	0.00%
2018-09-06	0	0.700	0.670	0.700	0.690	0.700	626,000	437,440	0.6988	0.457	0.437	0.457	0.450	0.457	959,199	0.4560	1.45%
2018-09-05	0	0.690	0.670	0.770	0.690	0.690	86,000	59,340	0.6900	0.450	0.437	0.503	0.450	0.450	131,775	0.4503	0.00%
2018-09-04	0	0.690	0.670	0.690	0.690	0.700	200,000	139,440	0.6972	0.450	0.437	0.450	0.450	0.457	306,453	0.4550	0.00%
2018-09-03	0	0.690	0.660	0.690	-	-	0	0	-	0.450	0.431	0.450	-	-	0	-	0.00%
2018-08-31	0	0.690	0.650	0.690	-	-	0	0	-	0.450	0.424	0.450	-	-	0	-	0.00%
2018-08-30	0	0.690	0.650	0.690	-	-	0	0	-	0.450	0.424	0.450	-	-	0	-	0.00%
2018-08-29	0	0.690	0.670	0.690	0.690	0.690	30,000	20,700	0.6900	0.450	0.437	0.450	0.450	0.450	45,968	0.4503	0.00%
2018-08-28	0	0.690	0.670	0.720	0.690	0.690	16,000	11,040	0.6900	0.450	0.437	0.470	0.450	0.450	24,516	0.4503	-4.17%
2018-08-27	0	0.720	0.670	0.720	0.720	0.720	30,000	21,600	0.7200	0.470	0.437	0.470	0.470	0.470	45,968	0.4699	-4.00%
2018-08-24	0	0.750	0.680	0.750	-	-	0	0	-	0.489	0.444	0.489	-	-	0	-	0.00%
2018-08-23	0	0.750	0.710	0.760	-	-	0	0	-	0.489	0.463	0.496	-	-	0	-	0.00%
2018-08-22	0	0.750	0.660	0.750	-	-	4,000	3,000	0.7500	0.489	0.431	0.489	-	-	6,129	0.4895	-1.32%
2018-08-21	0	0.760	0.760	0.780	0.700	0.700	24,000	16,800	0.7000	0.496	0.496	0.509	0.457	0.457	36,774	0.4568	8.57%
2018-08-20	0	0.700	0.700	0.780	-	-	0	0	-	0.457	0.457	0.509	-	-	0	-	0.00%
2018-08-17	0	0.700	0.660	0.770	-	-	0	0	-	0.457	0.431	0.503	-	-	0	-	0.00%
2018-08-16	0	0.700	0.660	0.740	0.700	0.700	104,000	72,800	0.7000	0.457	0.431	0.483	0.457	0.457	159,356	0.4568	0.00%
2018-08-15	0	0.700	0.700	0.720	0.700	0.720	218,000	155,960	0.7154	0.457	0.457	0.470	0.457	0.470	334,034	0.4669	-2.78%
2018-08-14	0	0.720	0.700	0.780	0.720	0.780	500,000	375,600	0.7512	0.470	0.457	0.509	0.470	0.509	766,133	0.4903	-2.70%
2018-08-13	0	0.740	0.700	0.750	0.740	0.740	4,000	2,960	0.7400	0.483	0.457	0.489	0.483	0.483	6,129	0.4829	5.71%
2018-08-10	0	0.700	0.700	0.750	-	-	0	0	-	0.457	0.457	0.489	-	-	0	-	0.00%
2018-08-09	0	0.700	0.700	0.730	0.700	0.730	230,000	161,120	0.7005	0.457	0.457	0.476	0.457	0.476	352,421	0.4572	0.00%
2018-08-08	0	0.700	0.620	0.700	0.710	0.710	28,000	19,880	0.7100	0.457	0.405	0.457	0.463	0.463	42,903	0.4634	0.00%
2018-08-07	0	0.700	0.650	0.700	-	-	0	0	-	0.457	0.424	0.457	-	-	0	-	0.00%
2018-08-06	0	0.700	0.620	0.700	-	-	0	0	-	0.457	0.405	0.457	-	-	0	-	0.00%
2018-08-03	0	0.700	0.630	0.700	-	-	0	0	-	0.457	0.411	0.457	-	-	0	-	0.00%
2018-08-02	0	0.700	0.630	0.740	-	-	0	0	-	0.457	0.411	0.483	-	-	0	-	0.00%
2018-08-01	0	0.700	0.630	0.700	-	-	0	0	-	0.457	0.411	0.457	-	-	0	-	0.00%
2018-07-31	0	0.700	0.640	0.700	0.700	0.740	510,000	373,240	0.7318	0.457	0.418	0.457	0.457	0.483	781,456	0.4776	2.94%
2018-07-30	0	0.680	0.680	0.700	0.620	0.690	184,000	119,320	0.6485	0.444	0.444	0.457	0.405	0.450	281,937	0.4232	4.62%
2018-07-27	0	0.650	0.630	0.680	0.650	0.650	10,000	6,500	0.6500	0.424	0.411	0.444	0.424	0.424	15,323	0.4242	0.00%
2018-07-26	0	0.650	0.650	0.680	0.630	0.680	24,000	16,120	0.6717	0.424	0.424	0.444	0.411	0.444	36,774	0.4383	-4.41%
2018-07-25	0	0.680	0.630	0.700	-	-	0	0	-	0.444	0.411	0.457	-	-	0	-	0.00%
2018-07-24	0	0.680	0.620	0.740	0.680	0.680	2,000	1,360	0.6800	0.444	0.405	0.483	0.444	0.444	3,065	0.4438	6.25%
2018-07-23	0	0.640	0.620	0.690	0.640	0.640	50,000	32,000	0.6400	0.418	0.405	0.450	0.418	0.418	76,613	0.4177	0.00%
2018-07-20	0	0.640	0.640	0.700	0.640	0.650	48,000	30,740	0.6404	0.418	0.418	0.457	0.418	0.424	73,549	0.4180	-9.86%
2018-07-19	0	0.710	0.650	0.710	-	-	0	0	-	0.463	0.424	0.463	-	-	0	-	0.00%
2018-07-18	0	0.710	0.640	0.710	-	-	0	0	-	0.463	0.418	0.463	-	-	0	-	0.00%
2018-07-17	0	0.710	0.650	0.720	-	-	0	0	-	0.463	0.424	0.470	-	-	0	-	0.00%
2018-07-16	0	0.710	0.650	0.710	-	-	0	0	-	0.463	0.424	0.463	-	-	0	-	0.00%
2018-07-13	0	0.710	0.650	0.720	-	-	0	0	-	0.463	0.424	0.470	-	-	0	-	0.00%
2018-07-12	0	0.710	0.660	0.720	-	-	0	0	-	0.463	0.431	0.470	-	-	0	-	0.00%
2018-07-11	0	0.710	0.640	0.720	-	-	0	0	-	0.463	0.418	0.470	-	-	0	-	0.00%
2018-07-10	0	0.710	0.710	0.720	-	-	0	0	-	0.463	0.463	0.470	-	-	0	-	5.97%
2018-07-09	0	0.670	0.670	0.720	0.670	0.700	64,000	43,020	0.6722	0.437	0.437	0.470	0.437	0.457	98,065	0.4387	-11.84%
2018-07-06	0	0.760	0.660	0.760	-	-	0	0	-	0.496	0.431	0.496	-	-	0	-	0.00%
2018-07-05	0	0.760	0.660	0.760	0.760	0.790	412,000	320,820	0.7787	0.496	0.431	0.496	0.496	0.516	631,294	0.5082	-1.30%
2018-07-04	0	0.770	0.770	0.780	0.620	0.720	194,000	125,460	0.6467	0.503	0.503	0.509	0.405	0.470	297,260	0.4221	2.67%
2018-07-03	0	0.750	0.630	0.780	0.750	0.750	122,000	91,500	0.7500	0.489	0.411	0.509	0.489	0.489	186,937	0.4895	0.00%
2018-06-29	0	0.750	0.750	0.770	-	-	0	0	-	0.489	0.489	0.503	-	-	0	-	7.14%
2018-06-28	0	0.700	0.620	0.700	-	-	0	0	-	0.457	0.405	0.457	-	-	0	-	0.00%
2018-06-27	0	0.700	0.620	0.700	0.690	0.700	74,000	51,520	0.6962	0.457	0.405	0.457	0.450	0.457	113,388	0.4544	4.48%
2018-06-26	0	0.670	0.630	0.680	-	-	0	0	-	0.437	0.411	0.444	-	-	0	-	0.00%
2018-06-25	0	0.670	0.670	0.680	0.620	0.680	236,000	151,620	0.6425	0.437	0.437	0.444	0.405	0.444	361,615	0.4193	4.69%
2018-06-22	0	0.640	0.640	0.680	0.630	0.630	20,000	12,600	0.6300	0.418	0.418	0.444	0.411	0.411	30,645	0.4112	-4.48%
2018-06-21	0	0.670	0.630	0.680	-	-	0	0	-	0.437	0.411	0.444	-	-	0	-	0.00%
2018-06-20	0	0.670	0.670	0.680	0.630	0.650	28,000	17,980	0.6421	0.437	0.437	0.444	0.411	0.424	42,903	0.4191	3.08%
2018-06-19	0	0.650	0.650	0.680	0.650	0.650	50,000	32,500	0.6500	0.424	0.424	0.444	0.424	0.424	76,613	0.4242	-4.41%
2018-06-15	0	0.680	0.650	0.680	-	-	0	0	-	0.444	0.424	0.444	-	-	0	-	0.00%
2018-06-14	0	0.680	0.650	0.680	-	-	0	0	-	0.444	0.424	0.444	-	-	0	-	0.00%
2018-06-13	0	0.680	0.650	0.740	0.670	0.740	206,000	145,160	0.7047	0.444	0.424	0.483	0.437	0.483	315,647	0.4599	1.49%
2018-06-12	0	0.670	0.650	0.730	0.670	0.680	14,000	9,400	0.6714	0.437	0.424	0.476	0.437	0.444	21,452	0.4382	-4.29%
2018-06-11	0	0.700	0.640	0.700	-	-	0	0	-	0.457	0.418	0.457	-	-	0	-	0.00%
2018-06-08	0	0.700	0.640	0.760	-	-	0	0	-	0.457	0.418	0.496	-	-	0	-	0.00%
2018-06-07	0	0.700	0.650	0.700	-	-	0	0	-	0.457	0.424	0.457	-	-	0	-	0.00%
2018-06-06	0	0.700	0.640	0.700	-	-	0	0	-	0.457	0.418	0.457	-	-	0	-	0.00%
2018-06-05	0	0.700	0.640	0.780	-	-	0	0	-	0.457	0.418	0.509	-	-	0	-	0.00%
2018-06-04	0	0.700	0.650	0.700	0.650	0.700	14,000	9,280	0.6629	0.457	0.424	0.457	0.424	0.457	21,452	0.4326	7.69%
2018-06-01	0	0.650	0.640	0.700	-	-	0	0	-	0.424	0.418	0.457	-	-	0	-	0.00%
2018-05-31	0	0.650	0.640	0.700	0.650	0.650	12,000	7,800	0.6500	0.424	0.418	0.457	0.424	0.424	18,387	0.4242	-1.52%
2018-05-30	0	0.660	0.640	0.660	0.640	0.690	56,000	38,120	0.6807	0.431	0.418	0.431	0.418	0.450	85,807	0.4443	-4.35%
2018-05-29	0	0.690	0.640	0.690	-	-	0	0	-	0.450	0.418	0.450	-	-	0	-	0.00%
2018-05-28	0	0.690	0.640	0.730	-	-	0	0	-	0.450	0.418	0.476	-	-	0	-	0.00%
2018-05-25	0	0.690	0.660	0.730	-	-	0	0	-	0.450	0.431	0.476	-	-	0	-	0.00%
2018-05-24	0	0.690	0.670	0.710	0.660	0.690	82,000	55,160	0.6727	0.450	0.437	0.463	0.431	0.450	125,646	0.4390	2.99%
2018-05-23	0	0.670	0.660	0.710	0.670	0.710	102,000	71,660	0.7025	0.437	0.431	0.463	0.437	0.463	156,291	0.4585	-1.47%
2018-05-21	0	0.680	0.680	0.700	-	-	0	0	-	0.444	0.444	0.457	-	-	0	-	0.00%
2018-05-18	0	0.680	0.670	0.760	0.680	0.720	168,000	117,740	0.7008	0.444	0.437	0.496	0.444	0.470	257,421	0.4574	0.00%
2018-05-17	0	0.680	0.680	0.720	0.680	0.700	182,000	124,820	0.6858	0.444	0.444	0.470	0.444	0.457	278,873	0.4476	0.00%
2018-05-16	0	0.680	0.680	0.780	0.670	0.690	178,000	121,160	0.6807	0.444	0.444	0.509	0.437	0.450	272,744	0.4442	1.49%
2018-05-15	0	0.670	0.670	0.740	0.660	0.790	476,000	354,320	0.7444	0.437	0.437	0.483	0.431	0.516	729,359	0.4858	-1.47%
2018-05-14	0	0.680	0.660	0.680	0.650	0.680	28,000	18,320	0.6543	0.444	0.431	0.444	0.424	0.444	42,903	0.4270	3.03%
2018-05-11	0	0.660	0.650	0.660	0.640	0.660	52,000	33,720	0.6485	0.431	0.424	0.431	0.418	0.431	79,678	0.4232	-2.94%
2018-05-10	0	0.680	0.680	0.770	-	-	0	0	-	0.444	0.444	0.503	-	-	0	-	0.00%
2018-05-09	0	0.680	0.680	0.770	-	-	0	0	-	0.444	0.444	0.503	-	-	0	-	0.00%
2018-05-08	0	0.680	0.650	0.770	-	-	0	0	-	0.444	0.424	0.503	-	-	0	-	0.00%
2018-05-07	0	0.680	0.670	0.680	-	-	0	0	-	0.444	0.437	0.444	-	-	0	-	0.00%
2018-05-04	0	0.680	0.660	0.770	0.680	0.680	18,000	12,240	0.6800	0.444	0.431	0.503	0.444	0.444	27,581	0.4438	0.00%
2018-05-03	0	0.680	0.670	0.680	0.680	0.680	6,000	4,080	0.6800	0.444	0.437	0.444	0.444	0.444	9,194	0.4438	1.49%
2018-05-02	0	0.670	0.670	0.760	-	-	0	0	-	0.437	0.437	0.496	-	-	0	-	0.00%
2018-04-30	0	0.670	0.670	0.770	0.670	0.690	100,000	67,200	0.6720	0.437	0.437	0.503	0.437	0.450	153,227	0.4386	-5.63%
2018-04-27	0	0.710	0.660	0.720	-	-	0	0	-	0.463	0.431	0.470	-	-	0	-	0.00%
2018-04-26	0	0.710	0.700	0.740	0.700	0.720	52,000	36,840	0.7085	0.463	0.457	0.483	0.457	0.470	79,678	0.4624	-4.05%
2018-04-25	0	0.740	0.740	0.750	0.660	0.760	336,000	247,380	0.7363	0.483	0.483	0.489	0.431	0.496	514,842	0.4805	15.63%
2018-04-24	0	0.640	0.630	0.740	0.640	0.640	32,000	20,480	0.6400	0.418	0.411	0.483	0.418	0.418	49,033	0.4177	1.59%
2018-04-23	0	0.630	0.600	0.740	-	-	0	0	-	0.411	0.392	0.483	-	-	0	-	0.00%
2018-04-20	0	0.630	0.610	0.630	0.630	0.630	12,000	7,560	0.6300	0.411	0.398	0.411	0.411	0.411	18,387	0.4112	3.28%
2018-04-19	0	0.610	0.610	0.670	0.610	0.610	34,000	20,740	0.6100	0.398	0.398	0.437	0.398	0.398	52,097	0.3981	-3.17%
2018-04-18	0	0.630	0.630	0.660	0.630	0.680	96,000	60,780	0.6331	0.411	0.411	0.431	0.411	0.444	147,098	0.4132	-4.55%
2018-04-17	0	0.660	0.640	0.690	-	-	0	0	-	0.431	0.418	0.450	-	-	0	-	0.00%
2018-04-16	0	0.660	0.650	0.680	0.660	0.660	10,000	6,600	0.6600	0.431	0.424	0.444	0.431	0.431	15,323	0.4307	-2.94%
2018-04-13	0	0.680	0.660	0.700	-	-	0	0	-	0.444	0.431	0.457	-	-	0	-	0.00%
2018-04-12	0	0.680	0.680	0.720	0.660	0.680	132,000	89,480	0.6779	0.444	0.444	0.470	0.431	0.444	202,259	0.4424	0.00%
2018-04-11	0	0.680	0.660	0.680	0.680	0.680	98,000	66,640	0.6800	0.444	0.431	0.444	0.444	0.444	150,162	0.4438	0.00%
2018-04-10	0	0.680	0.680	0.730	0.680	0.680	48,000	32,640	0.6800	0.444	0.444	0.476	0.444	0.444	73,549	0.4438	-1.45%
2018-04-09	0	0.690	0.680	0.720	-	-	0	0	-	0.450	0.444	0.470	-	-	0	-	0.00%
2018-04-06	0	0.690	0.680	0.730	-	-	0	0	-	0.450	0.444	0.476	-	-	0	-	0.00%
2018-04-04	0	0.690	0.680	0.710	0.690	0.690	20,000	13,800	0.6900	0.450	0.444	0.463	0.450	0.450	30,645	0.4503	-1.43%
2018-04-03	0	0.700	0.690	0.730	-	-	0	0	-	0.457	0.450	0.476	-	-	0	-	0.00%
2018-03-29	0	0.700	0.690	0.730	-	-	0	0	-	0.457	0.450	0.476	-	-	0	-	0.00%
2018-03-28	0	0.700	0.690	0.750	-	-	0	0	-	0.457	0.450	0.489	-	-	0	-	0.00%
2018-03-27	0	0.700	0.680	0.700	0.700	0.710	76,000	53,900	0.7092	0.457	0.444	0.457	0.457	0.463	116,452	0.4629	0.00%
2018-03-26	0	0.700	0.680	0.720	-	-	0	0	-	0.457	0.444	0.470	-	-	0	-	0.00%
2018-03-23	0	0.700	0.680	0.700	0.700	0.730	24,000	17,220	0.7175	0.457	0.444	0.457	0.457	0.476	36,774	0.4683	0.00%
2018-03-22	0	0.700	0.680	0.700	-	-	0	0	-	0.457	0.444	0.457	-	-	0	-	0.00%
2018-03-21	0	0.700	0.680	0.700	0.670	0.740	506,000	349,420	0.6906	0.457	0.444	0.457	0.437	0.483	775,327	0.4507	-4.11%
2018-03-20	0	0.730	0.730	0.750	-	-	0	0	-	0.476	0.476	0.489	-	-	0	-	0.00%
2018-03-19	0	0.730	0.730	0.780	0.720	0.730	8,000	5,800	0.7250	0.476	0.476	0.509	0.470	0.476	12,258	0.4732	1.39%
2018-03-16	0	0.720	0.710	0.730	0.690	0.720	96,000	69,000	0.7188	0.470	0.463	0.476	0.450	0.470	147,098	0.4691	0.00%
2018-03-15	0	0.720	0.700	0.720	-	-	0	0	-	0.470	0.457	0.470	-	-	0	-	-1.37%
2018-03-14	0	0.730	0.710	0.730	-	-	0	0	-	0.476	0.463	0.476	-	-	0	-	-1.35%
2018-03-13	0	0.740	0.710	0.740	-	-	0	0	-	0.483	0.463	0.483	-	-	0	-	0.00%
2018-03-12	0	0.740	0.720	0.740	0.740	0.750	104,000	77,060	0.7410	0.483	0.470	0.483	0.483	0.489	159,356	0.4836	-2.63%
2018-03-09	0	0.760	0.760	0.770	0.740	0.780	166,000	127,520	0.7682	0.496	0.496	0.503	0.483	0.509	254,356	0.5013	-8.43%
2018-03-08	0	0.830	0.780	0.830	-	-	0	0	-	0.542	0.509	0.542	-	-	0	-	-1.19%
2018-03-07	0	0.840	0.790	0.840	-	-	0	0	-	0.548	0.516	0.548	-	-	0	-	0.00%
2018-03-06	0	0.840	0.800	0.840	0.800	0.860	6,000	4,920	0.8200	0.548	0.522	0.548	0.522	0.561	9,194	0.5352	-2.33%
2018-03-05	0	0.860	0.860	0.880	0.760	0.760	62,000	47,120	0.7600	0.561	0.561	0.574	0.496	0.496	95,001	0.4960	8.86%
2018-03-02	0	0.790	0.740	0.800	-	-	0	0	-	0.516	0.483	0.522	-	-	0	-	0.00%
2018-03-01	0	0.790	0.750	0.790	0.790	0.790	2,000	1,580	0.7900	0.516	0.489	0.516	0.516	0.516	3,065	0.5156	0.00%
2018-02-28	0	0.790	0.760	0.800	0.790	0.810	12,000	9,520	0.7933	0.516	0.496	0.522	0.516	0.529	18,387	0.5178	-4.82%
2018-02-27	0	0.830	0.780	0.830	-	-	0	0	-	0.542	0.509	0.542	-	-	0	-	0.00%
2018-02-26	0	0.830	0.830	0.900	0.830	0.830	46,000	38,180	0.8300	0.542	0.542	0.587	0.542	0.542	70,484	0.5417	-4.60%
2018-02-23	0	0.870	0.780	0.900	-	-	0	0	-	0.568	0.509	0.587	-	-	0	-	0.00%
2018-02-22	0	0.870	0.800	0.900	-	-	0	0	-	0.568	0.522	0.587	-	-	0	-	0.00%
2018-02-21	0	0.870	0.790	0.890	-	-	0	0	-	0.568	0.516	0.581	-	-	0	-	0.00%
2018-02-20	0	0.870	0.780	0.890	0.790	0.870	50,000	40,920	0.8184	0.568	0.509	0.581	0.516	0.568	76,613	0.5341	6.10%
2018-02-15	0	0.820	0.770	0.830	-	-	0	0	-	0.535	0.503	0.542	-	-	0	-	0.00%
2018-02-14	0	0.820	0.760	0.830	-	-	0	0	-	0.535	0.496	0.542	-	-	0	-	0.00%
2018-02-13	0	0.820	0.800	0.850	0.820	0.820	10,000	8,200	0.8200	0.535	0.522	0.555	0.535	0.535	15,323	0.5352	-4.65%
2018-02-12	0	0.860	0.790	0.860	-	-	0	0	-	0.561	0.516	0.561	-	-	0	-	0.00%
2018-02-09	0	0.860	0.800	0.870	0.770	0.860	208,000	170,820	0.8213	0.561	0.522	0.568	0.503	0.561	318,712	0.5360	-1.15%
2018-02-08	0	0.870	0.780	0.890	-	-	0	0	-	0.568	0.509	0.581	-	-	0	-	0.00%
2018-02-07	0	0.870	0.870	0.890	0.870	0.870	110,000	95,700	0.8700	0.568	0.568	0.581	0.568	0.568	168,549	0.5678	0.00%
2018-02-06	0	0.870	0.810	0.870	0.870	0.890	208,100	183,012	0.8794	0.568	0.529	0.568	0.568	0.581	318,865	0.5739	-3.33%
2018-02-05	0	0.900	0.890	0.900	0.880	0.900	152,000	135,320	0.8903	0.587	0.581	0.587	0.574	0.587	232,905	0.5810	2.27%
2018-02-02	0	0.880	0.880	0.900	0.880	0.890	214,000	189,420	0.8851	0.574	0.574	0.587	0.574	0.581	327,905	0.5777	0.00%
2018-02-01	0	0.880	0.800	0.880	0.860	0.880	18,000	15,640	0.8689	0.574	0.522	0.574	0.561	0.574	27,581	0.5671	11.39%
2018-01-31	0	0.790	0.790	0.850	0.770	0.790	22,000	17,040	0.7745	0.516	0.516	0.555	0.503	0.516	33,710	0.5055	-12.22%
2018-01-30	0	0.900	0.780	0.900	0.900	0.900	24,000	21,600	0.9000	0.587	0.509	0.587	0.587	0.587	36,774	0.5874	0.00%
2018-01-29	0	0.900	0.840	0.900	-	-	0	0	-	0.587	0.548	0.587	-	-	0	-	0.00%
2018-01-26	0	0.900	0.830	0.900	-	-	0	0	-	0.587	0.542	0.587	-	-	0	-	0.00%
2018-01-25	0	0.900	0.830	0.900	-	-	0	0	-	0.587	0.542	0.587	-	-	0	-	0.00%
2018-01-24	0	0.900	0.840	0.900	0.900	0.900	60,000	54,000	0.9000	0.587	0.548	0.587	0.587	0.587	91,936	0.5874	0.00%
2018-01-23	0	0.900	0.860	0.910	-	-	0	0	-	0.587	0.561	0.594	-	-	0	-	0.00%
2018-01-22	0	0.900	0.900	0.910	0.900	0.920	282,000	255,940	0.9076	0.587	0.587	0.594	0.587	0.600	432,099	0.5923	1.12%
2018-01-19	0	0.890	0.850	0.890	0.900	0.900	6,000	5,400	0.9000	0.581	0.555	0.581	0.587	0.587	9,194	0.5874	-1.11%
2018-01-18	0	0.900	0.850	0.900	0.880	0.900	108,000	97,160	0.8996	0.587	0.555	0.587	0.574	0.587	165,485	0.5871	2.27%
2018-01-17	0	0.880	0.850	0.900	-	-	0	0	-	0.574	0.555	0.587	-	-	0	-	0.00%
2018-01-16	0	0.880	0.860	0.900	0.880	0.880	124,000	109,120	0.8800	0.574	0.561	0.587	0.574	0.574	190,001	0.5743	0.00%
2018-01-15	0	0.880	0.810	0.890	0.870	0.880	62,000	54,360	0.8768	0.574	0.529	0.581	0.568	0.574	95,001	0.5722	0.00%
2018-01-12	0	0.880	0.810	0.880	0.890	0.890	78,000	69,420	0.8900	0.574	0.529	0.574	0.581	0.581	119,517	0.5808	0.00%
2018-01-11	0	0.880	0.840	0.880	-	-	0	0	-	0.574	0.548	0.574	-	-	0	-	0.00%
2018-01-10	0	0.880	0.810	0.880	0.880	0.880	136,000	119,680	0.8800	0.574	0.529	0.574	0.574	0.574	208,388	0.5743	1.15%
2018-01-09	0	0.870	0.800	0.870	0.870	0.880	26,000	22,720	0.8738	0.568	0.522	0.568	0.568	0.574	39,839	0.5703	2.35%
2018-01-08	0	0.850	0.790	0.880	0.850	0.850	96,000	81,600	0.8500	0.555	0.516	0.574	0.555	0.555	147,098	0.5547	1.19%
2018-01-05	0	0.840	0.780	0.840	0.840	0.840	50,000	42,000	0.8400	0.548	0.509	0.548	0.548	0.548	76,613	0.5482	1.20%
2018-01-04	0	0.830	0.740	0.840	0.830	0.830	14,000	11,620	0.8300	0.542	0.483	0.548	0.542	0.542	21,452	0.5417	0.00%
2018-01-03	0	0.830	0.770	0.840	0.830	0.830	40,000	33,200	0.8300	0.542	0.503	0.548	0.542	0.542	61,291	0.5417	0.00%
2018-01-02	0	0.830	0.750	0.840	0.830	0.830	174,000	144,420	0.8300	0.542	0.489	0.548	0.542	0.542	266,614	0.5417	2.47%
2017-12-29	0	0.810	0.750	0.820	0.800	0.830	54,000	43,640	0.8081	0.529	0.489	0.535	0.522	0.542	82,742	0.5274	-1.22%
2017-12-28	0	0.820	0.770	0.830	0.750	0.820	1,396,000	1,052,800	0.7542	0.535	0.503	0.542	0.489	0.535	2,139,045	0.4922	3.80%
2017-12-27	0	0.790	0.750	0.840	-	-	0	0	-	0.516	0.489	0.548	-	-	0	-	0.00%
2017-12-22	0	0.790	0.760	0.830	0.790	0.790	2,000	1,580	0.7900	0.516	0.496	0.542	0.516	0.516	3,065	0.5156	0.00%
2017-12-21	0	0.790	0.770	0.840	-	-	0	0	-	0.516	0.503	0.548	-	-	0	-	0.00%
2017-12-20	0	0.790	0.790	0.810	0.790	0.790	64,000	50,560	0.7900	0.516	0.516	0.529	0.516	0.516	98,065	0.5156	-3.66%
2017-12-19	0	0.820	0.820	0.840	0.760	0.820	552,000	437,320	0.7922	0.535	0.535	0.548	0.496	0.535	845,811	0.5170	5.13%
2017-12-18	0	0.780	0.760	0.790	0.730	0.780	26,000	19,680	0.7569	0.509	0.496	0.516	0.476	0.509	39,839	0.4940	2.63%
2017-12-15	0	0.760	0.720	0.760	0.770	0.770	94,000	71,480	0.7604	0.496	0.470	0.496	0.503	0.503	144,033	0.4963	-1.30%
2017-12-14	0	0.770	0.710	0.790	-	-	0	0	-	0.503	0.463	0.516	-	-	0	-	0.00%
2017-12-13	0	0.770	0.690	0.790	0.750	0.770	114,000	87,180	0.7647	0.503	0.450	0.516	0.489	0.503	174,678	0.4991	4.05%
2017-12-12	0	0.740	0.720	0.780	0.720	0.740	110,000	81,160	0.7378	0.483	0.470	0.509	0.470	0.483	168,549	0.4815	2.78%
2017-12-11	0	0.720	0.720	0.740	0.720	0.720	200,000	144,000	0.7200	0.470	0.470	0.483	0.470	0.470	306,453	0.4699	-1.37%
2017-12-08	0	0.730	0.720	0.730	-	-	0	0	-	0.476	0.470	0.476	-	-	0	-	0.00%
2017-12-07	0	0.730	0.670	0.730	-	-	0	0	-	0.476	0.437	0.476	-	-	0	-	0.00%
2017-12-06	0	0.730	0.700	0.730	0.730	0.730	100,000	73,000	0.7300	0.476	0.457	0.476	0.476	0.476	153,227	0.4764	1.39%
2017-12-05	0	0.720	0.720	0.740	0.720	0.720	30,000	21,600	0.7200	0.470	0.470	0.483	0.470	0.470	45,968	0.4699	-1.37%
2017-12-04	0	0.730	0.730	0.740	0.730	0.730	10,000	7,300	0.7300	0.476	0.476	0.483	0.476	0.476	15,323	0.4764	1.39%
2017-12-01	0	0.720	0.720	0.740	-	-	0	0	-	0.470	0.470	0.483	-	-	0	-	0.00%
2017-11-30	0	0.720	0.720	0.730	0.720	0.720	18,000	12,960	0.7200	0.470	0.470	0.476	0.470	0.470	27,581	0.4699	1.41%
2017-11-29	0	0.710	0.710	0.730	0.710	0.720	66,000	47,260	0.7161	0.463	0.463	0.476	0.463	0.470	101,130	0.4673	0.00%
2017-11-28	0	0.710	0.710	0.720	0.700	0.730	420,000	306,000	0.7286	0.463	0.463	0.470	0.457	0.476	643,552	0.4755	-1.39%
2017-11-27	0	0.720	0.710	0.740	0.720	0.720	50,000	36,000	0.7200	0.470	0.463	0.483	0.470	0.470	76,613	0.4699	1.41%
2017-11-24	0	0.710	0.710	0.720	0.710	0.710	60,000	42,600	0.7100	0.463	0.463	0.470	0.463	0.463	91,936	0.4634	0.00%
2017-11-23	0	0.710	0.710	0.740	-	-	0	0	-	0.463	0.463	0.483	-	-	0	-	0.00%
2017-11-22	0	0.710	0.710	0.730	0.710	0.710	104,000	73,840	0.7100	0.463	0.463	0.476	0.463	0.463	159,356	0.4634	1.43%
2017-11-21	0	0.700	0.700	0.710	-	-	0	0	-	0.457	0.457	0.463	-	-	0	-	0.00%
2017-11-20	0	0.700	0.700	0.730	0.700	0.700	18,000	12,600	0.7000	0.457	0.457	0.476	0.457	0.457	27,581	0.4568	0.00%
2017-11-17	0	0.700	0.700	0.730	0.690	0.700	30,000	20,740	0.6913	0.457	0.457	0.476	0.450	0.457	45,968	0.4512	0.00%
2017-11-16	0	0.700	0.700	0.710	0.700	0.720	128,000	91,080	0.7116	0.457	0.457	0.463	0.457	0.470	196,130	0.4644	-5.41%
2017-11-15	0	0.740	0.720	0.740	0.740	0.740	20,000	14,800	0.7400	0.483	0.470	0.483	0.483	0.483	30,645	0.4829	0.00%
2017-11-14	0	0.740	0.720	0.740	0.720	0.740	16,000	11,600	0.7250	0.483	0.470	0.483	0.470	0.483	24,516	0.4732	2.78%
2017-11-13	0	0.720	0.720	0.730	0.720	0.730	160,000	115,240	0.7203	0.470	0.470	0.476	0.470	0.476	245,163	0.4701	1.41%
2017-11-10	0	0.710	0.690	0.710	-	-	0	0	-	0.463	0.450	0.463	-	-	0	-	-1.39%
2017-11-09	0	0.720	0.700	0.720	0.710	0.720	76,000	54,620	0.7187	0.470	0.457	0.470	0.463	0.470	116,452	0.4690	-1.37%
2017-11-08	0	0.730	0.690	0.730	0.690	0.730	84,000	58,740	0.6993	0.476	0.450	0.476	0.450	0.476	128,710	0.4564	-1.35%
2017-11-07	0	0.740	0.700	0.740	0.690	0.740	46,000	32,660	0.7100	0.483	0.457	0.483	0.450	0.483	70,484	0.4634	2.78%
2017-11-06	0	0.720	0.710	0.720	0.690	0.720	136,000	96,420	0.7090	0.470	0.463	0.470	0.450	0.470	208,388	0.4627	-2.70%
2017-11-03	0	0.740	0.710	0.740	0.720	0.740	54,000	38,960	0.7215	0.483	0.463	0.483	0.470	0.483	82,742	0.4709	7.25%
2017-11-02	0	0.690	0.690	0.700	0.670	0.690	160,000	107,620	0.6726	0.450	0.450	0.457	0.437	0.450	245,163	0.4390	-1.43%
2017-11-01	0	0.700	0.680	0.720	0.700	0.710	72,000	50,440	0.7006	0.457	0.444	0.470	0.457	0.463	110,323	0.4572	-2.78%
2017-10-31	0	0.720	0.700	0.720	-	-	0	0	-	0.470	0.457	0.470	-	-	0	-	0.00%
2017-10-30	0	0.720	0.740	0.750	0.710	0.740	82,000	59,560	0.7263	0.470	0.483	0.489	0.463	0.483	125,646	0.4740	-4.00%
2017-10-27	0	0.750	0.710	0.750	0.720	0.750	12,000	8,760	0.7300	0.489	0.463	0.489	0.470	0.489	18,387	0.4764	2.74%
2017-10-26	0	0.730	0.720	0.740	0.730	0.760	512,000	379,240	0.7407	0.476	0.470	0.483	0.476	0.496	784,521	0.4834	-3.95%
2017-10-25	0	0.760	0.750	0.760	0.760	0.760	20,000	15,200	0.7600	0.496	0.489	0.496	0.496	0.496	30,645	0.4960	0.00%
2017-10-24	0	0.760	0.750	0.760	0.750	0.770	100,000	76,520	0.7652	0.496	0.489	0.496	0.489	0.503	153,227	0.4994	-6.17%
2017-10-23	0	0.810	0.790	0.810	0.760	0.880	2,686,000	2,189,120	0.8150	0.529	0.516	0.529	0.496	0.574	4,115,669	0.5319	9.46%
2017-10-20	0	0.740	0.740	0.770	-	-	0	0	-	0.483	0.483	0.503	-	-	0	-	2.78%
2017-10-19	0	0.720	0.700	0.750	0.720	0.720	62,000	44,640	0.7200	0.470	0.457	0.489	0.470	0.470	95,001	0.4699	-2.70%
2017-10-18	0	0.740	0.690	0.740	-	-	0	0	-	0.483	0.450	0.483	-	-	0	-	0.00%
2017-10-17	0	0.740	0.700	0.740	-	-	0	0	-	0.483	0.457	0.483	-	-	0	-	0.00%
2017-10-16	0	0.740	0.700	0.740	-	-	0	0	-	0.483	0.457	0.483	-	-	0	-	0.00%
2017-10-13	0	0.740	0.710	0.740	0.740	0.740	42,000	31,080	0.7400	0.483	0.463	0.483	0.483	0.483	64,355	0.4829	0.00%
2017-10-12	0	0.740	0.710	0.740	0.730	0.760	6,000	4,440	0.7400	0.483	0.463	0.483	0.476	0.496	9,194	0.4829	0.00%
2017-10-11	0	0.740	0.710	0.740	0.640	0.780	102,000	67,860	0.6653	0.483	0.463	0.483	0.418	0.509	156,291	0.4342	-5.13%
2017-10-10	0	0.780	0.690	0.790	-	-	0	0	-	0.509	0.450	0.516	-	-	0	-	0.00%
2017-10-09	0	0.780	0.680	0.790	-	-	0	0	-	0.509	0.444	0.516	-	-	0	-	0.00%
2017-10-06	0	0.780	0.700	0.790	-	-	0	0	-	0.509	0.457	0.516	-	-	0	-	0.00%
2017-10-04	0	0.780	0.700	0.790	-	-	0	0	-	0.509	0.457	0.516	-	-	0	-	0.00%
2017-10-03	0	0.780	0.700	0.780	-	-	0	0	-	0.509	0.457	0.509	-	-	0	-	0.00%
2017-09-29	0	0.780	0.780	0.800	0.690	0.690	30,000	20,700	0.6900	0.509	0.509	0.522	0.450	0.450	45,968	0.4503	6.85%
2017-09-28	0	0.730	0.680	0.800	-	-	0	0	-	0.476	0.444	0.522	-	-	0	-	0.00%
2017-09-27	0	0.730	0.680	0.730	-	-	0	0	-	0.476	0.444	0.476	-	-	0	-	0.00%
2017-09-26	0	0.730	0.650	0.800	0.730	0.730	2,000	1,460	0.7300	0.476	0.424	0.522	0.476	0.476	3,065	0.4764	0.00%
2017-09-25	0	0.730	0.730	0.840	0.730	0.730	20,000	14,600	0.7300	0.476	0.476	0.548	0.476	0.476	30,645	0.4764	-5.19%
2017-09-22	0	0.770	0.730	0.840	-	-	0	0	-	0.503	0.476	0.548	-	-	0	-	0.00%
2017-09-21	0	0.770	0.710	0.810	0.730	0.770	12,000	8,840	0.7367	0.503	0.463	0.529	0.476	0.503	18,387	0.4808	-4.94%
2017-09-20	0	0.810	0.730	0.810	-	-	0	0	-	0.529	0.476	0.529	-	-	0	-	0.00%
2017-09-19	0	0.810	0.730	0.810	-	-	0	0	-	0.529	0.476	0.529	-	-	0	-	0.00%
2017-09-18	0	0.810	0.760	0.810	-	-	0	0	-	0.529	0.496	0.529	-	-	0	-	-1.22%
2017-09-15	0	0.820	0.730	0.820	-	-	0	0	-	0.535	0.476	0.535	-	-	0	-	0.00%
2017-09-14	0	0.820	0.730	0.820	0.820	0.820	2,000	1,640	0.8200	0.535	0.476	0.535	0.535	0.535	3,065	0.5352	10.81%
2017-09-13	0	0.740	0.740	0.830	0.720	0.740	8,000	5,840	0.7300	0.483	0.483	0.542	0.470	0.483	12,258	0.4764	-9.76%
2017-09-12	0	0.820	0.820	0.840	-	-	0	0	-	0.535	0.535	0.548	-	-	0	-	6.49%
2017-09-11	0	0.770	0.770	0.840	0.770	0.770	6,000	4,620	0.7700	0.503	0.503	0.548	0.503	0.503	9,194	0.5025	0.00%
2017-09-08	0	0.770	0.700	0.820	-	-	0	0	-	0.503	0.457	0.535	-	-	0	-	0.00%
2017-09-07	0	0.770	0.770	0.830	0.770	0.770	30,000	23,100	0.7700	0.503	0.503	0.542	0.503	0.503	45,968	0.5025	0.00%
2017-09-06	0	0.770	0.690	0.770	-	-	0	0	-	0.503	0.450	0.503	-	-	0	-	0.00%
2017-09-05	0	0.770	0.710	0.780	-	-	0	0	-	0.503	0.463	0.509	-	-	0	-	0.00%
2017-09-04	0	0.770	0.720	0.790	-	-	0	0	-	0.503	0.470	0.516	-	-	0	-	0.00%
2017-09-01	0	0.770	0.710	0.770	-	-	0	0	-	0.503	0.463	0.503	-	-	0	-	0.00%
2017-08-31	0	0.770	0.650	0.780	-	-	0	0	-	0.503	0.424	0.509	-	-	0	-	0.00%
2017-08-30	0	0.770	0.660	0.780	-	-	0	0	-	0.503	0.431	0.509	-	-	0	-	0.00%
2017-08-29	0	0.770	0.660	0.770	-	-	0	0	-	0.503	0.431	0.503	-	-	0	-	0.00%
2017-08-28	0	0.770	0.660	0.780	-	-	0	0	-	0.503	0.431	0.509	-	-	0	-	0.00%
2017-08-25	0	0.770	0.660	0.780	0.770	0.770	2,000	1,540	0.7700	0.503	0.431	0.509	0.503	0.503	3,065	0.5025	6.94%
2017-08-24	0	0.720	0.690	0.720	0.720	0.730	108,000	78,420	0.7261	0.470	0.450	0.470	0.470	0.476	165,485	0.4739	-6.49%
2017-08-22	0	0.770	0.640	0.780	-	-	0	0	-	0.503	0.418	0.509	-	-	0	-	0.00%
2017-08-21	0	0.770	0.700	0.770	-	-	0	0	-	0.503	0.457	0.503	-	-	0	-	0.00%
2017-08-18	0	0.770	0.710	0.770	-	-	0	0	-	0.503	0.463	0.503	-	-	0	-	-2.53%
2017-08-17	0	0.790	0.790	0.800	-	-	0	0	-	0.516	0.516	0.522	-	-	0	-	6.76%
2017-08-16	0	0.740	0.630	0.740	0.750	0.750	16,000	12,000	0.7500	0.483	0.411	0.483	0.489	0.489	24,516	0.4895	-2.63%
2017-08-15	0	0.760	0.710	0.780	-	-	0	0	-	0.496	0.463	0.509	-	-	0	-	0.00%
2017-08-14	0	0.760	0.760	0.770	-	-	0	0	-	0.496	0.496	0.503	-	-	0	-	8.57%
2017-08-11	0	0.700	0.700	0.770	0.700	0.700	12,000	8,400	0.7000	0.457	0.457	0.503	0.457	0.457	18,387	0.4568	-6.67%
2017-08-10	0	0.750	0.660	0.750	-	-	0	0	-	0.489	0.431	0.489	-	-	0	-	0.00%
2017-08-09	0	0.750	0.750	0.760	0.680	0.720	42,000	30,160	0.7181	0.489	0.489	0.496	0.444	0.470	64,355	0.4686	1.35%
2017-08-08	0	0.740	0.650	0.740	-	-	0	0	-	0.483	0.424	0.483	-	-	0	-	-2.63%
2017-08-07	0	0.760	0.710	0.780	0.760	0.760	52,000	39,520	0.7600	0.496	0.463	0.509	0.496	0.496	79,678	0.4960	-1.30%
2017-08-04	0	0.770	0.720	0.770	0.770	0.780	10,000	7,780	0.7780	0.503	0.470	0.503	0.503	0.509	15,323	0.5077	0.00%
2017-08-03	0	0.770	0.770	0.780	-	-	0	0	-	0.503	0.503	0.509	-	-	0	-	10.00%
2017-08-02	0	0.700	0.690	0.760	0.700	0.700	2,000	1,400	0.7000	0.457	0.450	0.496	0.457	0.457	3,065	0.4568	-2.78%
2017-08-01	0	0.720	0.690	0.750	-	-	0	0	-	0.470	0.450	0.489	-	-	0	-	0.00%
2017-07-31	0	0.720	0.690	0.750	-	-	0	0	-	0.470	0.450	0.489	-	-	0	-	0.00%
2017-07-28	0	0.720	0.700	0.720	-	-	0	0	-	0.470	0.457	0.470	-	-	0	-	-1.37%
2017-07-27	0	0.730	0.700	0.730	-	-	0	0	-	0.476	0.457	0.476	-	-	0	-	-1.35%
2017-07-26	0	0.740	0.700	0.740	-	-	0	0	-	0.483	0.457	0.483	-	-	0	-	0.00%
2017-07-25	0	0.740	0.700	0.750	0.700	0.740	112,110	82,849	0.7390	0.483	0.457	0.489	0.457	0.483	171,782	0.4823	0.00%
2017-07-24	0	0.740	0.720	0.740	0.680	0.740	80,000	59,080	0.7385	0.483	0.470	0.483	0.444	0.483	122,581	0.4820	0.00%
2017-07-21	0	0.740	0.680	0.740	0.740	0.740	16,000	11,840	0.7400	0.483	0.444	0.483	0.483	0.483	24,516	0.4829	0.00%
2017-07-20	0	0.740	0.740	0.750	0.670	0.740	28,000	20,300	0.7250	0.483	0.483	0.489	0.437	0.483	42,903	0.4732	-3.90%
2017-07-19	0	0.770	0.710	0.770	0.790	0.790	2,000	1,580	0.7900	0.503	0.463	0.503	0.516	0.516	3,065	0.5156	-2.53%
2017-07-18	0	0.790	0.790	0.800	-	-	0	0	-	0.516	0.516	0.522	-	-	0	-	6.76%
2017-07-17	0	0.740	0.700	0.740	-	-	0	0	-	0.483	0.457	0.483	-	-	0	-	0.00%
2017-07-14	0	0.740	0.710	0.740	-	-	0	0	-	0.483	0.463	0.483	-	-	0	-	-1.33%
2017-07-13	0	0.750	0.710	0.750	-	-	0	0	-	0.489	0.463	0.489	-	-	0	-	0.00%
2017-07-12	0	0.750	0.750	0.770	-	-	0	0	-	0.489	0.489	0.503	-	-	0	-	0.00%
2017-07-11	0	0.750	0.750	0.770	-	-	0	0	-	0.489	0.489	0.503	-	-	0	-	0.00%
2017-07-10	0	0.750	0.750	0.810	0.750	0.750	2,000	1,500	0.7500	0.489	0.489	0.529	0.489	0.489	3,065	0.4895	-6.25%
2017-07-07	0	0.800	0.750	0.820	-	-	0	0	-	0.522	0.489	0.535	-	-	0	-	0.00%
2017-07-06	0	0.800	0.750	0.800	-	-	0	0	-	0.522	0.489	0.522	-	-	0	-	0.00%
2017-07-05	0	0.800	0.800	0.810	-	-	0	0	-	0.522	0.522	0.529	-	-	0	-	6.67%
2017-07-04	0	0.750	0.700	0.830	-	-	0	0	-	0.489	0.457	0.542	-	-	0	-	0.00%
2017-07-03	0	0.750	0.700	0.770	0.700	0.750	6,000	4,400	0.7333	0.489	0.457	0.503	0.457	0.489	9,194	0.4786	-3.85%
2017-06-30	0	0.780	0.780	0.790	0.720	0.720	2,000	1,440	0.7200	0.509	0.509	0.516	0.470	0.470	3,065	0.4699	8.33%
2017-06-29	0	0.720	0.620	0.750	-	-	0	0	-	0.470	0.405	0.489	-	-	0	-	0.00%
2017-06-28	0	0.720	0.620	0.720	0.720	0.760	288,000	203,080	0.7051	0.470	0.405	0.470	0.470	0.496	441,293	0.4602	2.86%
2017-06-27	0	0.700	0.630	0.750	-	-	0	0	-	0.457	0.411	0.489	-	-	0	-	0.00%
2017-06-26	0	0.700	0.700	0.750	0.690	0.690	8,000	5,520	0.6900	0.457	0.457	0.489	0.450	0.450	12,258	0.4503	-6.67%
2017-06-23	0	0.750	0.700	0.750	0.750	0.750	28,000	21,000	0.7500	0.489	0.457	0.489	0.489	0.489	42,903	0.4895	-1.32%
2017-06-22	0	0.760	0.700	0.760	-	-	0	0	-	0.496	0.457	0.496	-	-	0	-	0.00%
2017-06-21	0	0.760	0.730	0.770	0.760	0.760	68,000	51,680	0.7600	0.496	0.476	0.503	0.496	0.496	104,194	0.4960	-1.30%
2017-06-20	0	0.770	0.750	0.780	0.770	0.780	108,000	84,380	0.7813	0.503	0.489	0.509	0.503	0.509	165,485	0.5099	-4.94%
2017-06-19	0	0.810	0.770	0.810	-	-	0	0	-	0.529	0.503	0.529	-	-	0	-	-1.22%
2017-06-16	0	0.820	0.780	0.820	-	-	0	0	-	0.535	0.509	0.535	-	-	0	-	-2.38%
2017-06-15	0	0.840	0.760	0.850	0.840	0.840	2,000	1,680	0.8400	0.548	0.496	0.555	0.548	0.548	3,065	0.5482	10.53%
2017-06-14	0	0.760	0.760	0.800	0.760	0.770	56,000	42,720	0.7629	0.496	0.496	0.522	0.496	0.503	85,807	0.4979	-2.56%
2017-06-13	0	0.780	0.760	0.780	-	-	0	0	-	0.509	0.496	0.509	-	-	0	-	0.00%
2017-06-12	0	0.780	0.750	0.780	0.780	0.780	30,000	23,400	0.7800	0.509	0.489	0.509	0.509	0.509	45,968	0.5090	0.00%
2017-06-09	0	0.780	0.770	0.780	-	-	0	0	-	0.509	0.503	0.509	-	-	0	-	0.00%
2017-06-08	0	0.780	0.760	0.780	0.780	0.780	10,000	7,800	0.7800	0.509	0.496	0.509	0.509	0.509	15,323	0.5090	0.00%
2017-06-07	0	0.780	0.760	0.800	-	-	0	0	-	0.509	0.496	0.522	-	-	0	-	0.00%
2017-06-06	0	0.780	0.770	0.840	0.770	0.780	16,000	12,400	0.7750	0.509	0.503	0.548	0.503	0.509	24,516	0.5058	-1.27%
2017-06-05	0	0.790	0.780	0.840	0.770	0.790	62,000	48,280	0.7787	0.516	0.509	0.548	0.503	0.516	95,001	0.5082	-2.47%
2017-06-02	0	0.810	0.770	0.810	0.830	0.830	8,000	6,640	0.8300	0.529	0.503	0.529	0.542	0.542	12,258	0.5417	0.00%
2017-06-01	0	0.810	0.780	0.820	0.770	0.810	4,000	3,160	0.7900	0.529	0.509	0.535	0.503	0.529	6,129	0.5156	0.00%
2017-05-31	0	0.810	0.770	0.820	-	-	0	0	-	0.529	0.503	0.535	-	-	0	-	0.00%
2017-05-29	0	0.810	0.790	0.810	-	-	0	0	-	0.529	0.516	0.529	-	-	0	-	0.00%
2017-05-26	0	0.810	0.790	0.820	0.790	0.810	66,000	53,260	0.8070	0.529	0.516	0.535	0.516	0.529	101,130	0.5267	2.53%
2017-05-25	0	0.790	0.790	0.830	0.790	0.790	10,000	7,900	0.7900	0.516	0.516	0.542	0.516	0.516	15,323	0.5156	0.00%
2017-05-24	0	0.790	0.790	0.840	-	-	0	0	-	0.516	0.516	0.548	-	-	0	-	0.00%
2017-05-23	0	0.790	0.790	0.820	0.790	0.800	68,000	54,340	0.7991	0.516	0.516	0.535	0.516	0.522	104,194	0.5215	-3.66%
2017-05-22	0	0.820	0.750	0.840	-	-	0	0	-	0.535	0.489	0.548	-	-	0	-	0.00%
2017-05-19	0	0.820	0.760	0.820	-	-	0	0	-	0.535	0.496	0.535	-	-	0	-	0.00%
2017-05-18	0	0.820	0.750	0.820	0.820	0.830	94,000	77,320	0.8226	0.535	0.489	0.535	0.535	0.542	144,033	0.5368	1.23%
2017-05-17	0	0.810	0.800	0.820	-	-	0	0	-	0.529	0.522	0.535	-	-	0	-	0.00%
2017-05-16	0	0.810	0.810	0.820	0.800	0.810	184,000	148,540	0.8073	0.529	0.529	0.535	0.522	0.529	281,937	0.5269	-1.22%
2017-05-15	0	0.820	0.800	0.820	0.800	0.820	232,000	189,840	0.8183	0.535	0.522	0.535	0.522	0.535	355,486	0.5340	1.23%
2017-05-12	0	0.810	0.790	0.820	0.780	0.810	40,000	31,800	0.7950	0.529	0.516	0.535	0.509	0.529	61,291	0.5188	5.19%
2017-05-11	0	0.770	0.760	0.780	0.770	0.780	64,000	49,600	0.7750	0.503	0.496	0.509	0.503	0.509	98,065	0.5058	-2.53%
2017-05-10	0	0.790	0.760	0.790	0.790	0.790	70,000	55,300	0.7900	0.516	0.496	0.516	0.516	0.516	107,259	0.5156	0.00%
2017-05-09	0	0.790	0.790	0.800	0.760	0.760	4,000	3,040	0.7600	0.516	0.516	0.522	0.496	0.496	6,129	0.4960	-1.25%
2017-05-08	0	0.800	0.750	0.800	-	-	0	0	-	0.522	0.489	0.522	-	-	0	-	0.00%
2017-05-05	0	0.800	0.740	0.800	0.800	0.800	44,000	35,200	0.8000	0.522	0.483	0.522	0.522	0.522	67,420	0.5221	0.00%
2017-05-04	0	0.800	0.740	0.800	0.800	0.800	76,000	60,800	0.8000	0.522	0.483	0.522	0.522	0.522	116,452	0.5221	-2.44%
2017-05-02	0	0.820	0.790	0.820	-	-	0	0	-	0.535	0.516	0.535	-	-	0	-	0.00%
2017-04-28	0	0.820	0.810	0.830	0.780	0.830	54,000	43,400	0.8037	0.535	0.529	0.542	0.509	0.542	82,742	0.5245	-1.20%
2017-04-27	0	0.830	0.790	0.830	-	-	0	0	-	0.542	0.516	0.542	-	-	0	-	0.00%
2017-04-26	0	0.830	0.800	0.830	0.800	0.830	24,000	19,860	0.8275	0.542	0.522	0.542	0.522	0.542	36,774	0.5400	3.75%
2017-04-25	0	0.800	0.780	0.800	-	-	0	0	-	0.522	0.509	0.522	-	-	0	-	0.00%
2017-04-24	0	0.800	0.790	0.800	0.800	0.800	66,000	52,800	0.8000	0.522	0.516	0.522	0.522	0.522	101,130	0.5221	0.00%
2017-04-21	0	0.800	0.790	0.800	0.790	0.850	150,000	119,240	0.7949	0.522	0.516	0.522	0.516	0.555	229,840	0.5188	0.00%
2017-04-20	0	0.800	0.790	0.800	0.800	0.870	144,000	116,560	0.8094	0.522	0.516	0.522	0.522	0.568	220,646	0.5283	0.00%
2017-04-19	0	0.800	0.790	0.800	0.800	0.800	64,000	51,200	0.8000	0.522	0.516	0.522	0.522	0.522	98,065	0.5221	0.00%
2017-04-18	0	0.800	0.760	0.800	0.800	0.840	42,000	33,920	0.8076	0.522	0.496	0.522	0.522	0.548	64,355	0.5271	-4.76%
2017-04-13	0	0.840	0.800	0.840	0.790	0.840	8,000	6,420	0.8025	0.548	0.522	0.548	0.516	0.548	12,258	0.5237	5.00%
2017-04-12	0	0.800	0.770	0.800	0.820	0.850	8,000	6,740	0.8425	0.522	0.503	0.522	0.535	0.555	12,258	0.5498	2.56%
2017-04-11	0	0.780	0.770	0.800	0.780	0.840	28,000	21,960	0.7843	0.509	0.503	0.522	0.509	0.548	42,903	0.5118	0.00%
2017-04-10	0	0.780	0.770	0.800	0.750	0.880	124,000	94,200	0.7597	0.509	0.503	0.522	0.489	0.574	190,001	0.4958	-2.50%
2017-04-07	0	0.800	0.790	0.800	0.790	0.830	38,000	30,240	0.7958	0.522	0.516	0.522	0.516	0.542	58,226	0.5194	0.00%
2017-04-06	0	0.800	0.780	0.800	0.790	0.830	140,000	111,700	0.7979	0.522	0.509	0.522	0.516	0.542	214,517	0.5207	1.27%
2017-04-05	0	0.790	0.790	0.800	0.760	0.760	4,000	3,040	0.7600	0.516	0.516	0.522	0.496	0.496	6,129	0.4960	-1.25%
2017-04-03	0	0.800	0.770	0.780	0.780	0.850	42,000	33,280	0.7924	0.522	0.503	0.509	0.509	0.555	64,355	0.5171	0.00%
2017-03-31	0	0.800	0.760	0.800	0.740	0.840	284,000	213,660	0.7523	0.522	0.496	0.522	0.483	0.548	435,164	0.4910	5.26%
2017-03-30	0	0.760	0.750	0.770	0.670	0.800	604,000	455,880	0.7548	0.496	0.489	0.503	0.437	0.522	925,489	0.4926	-2.56%
2017-03-29	0	0.780	0.760	0.780	0.740	0.780	104,000	79,240	0.7619	0.509	0.496	0.509	0.483	0.509	159,356	0.4973	1.30%
2017-03-28	0	0.770	0.760	0.770	-	-	0	0	-	0.503	0.496	0.503	-	-	0	-	0.00%
2017-03-27	0	0.770	0.710	0.800	-	-	0	0	-	0.503	0.463	0.522	-	-	0	-	0.00%
2017-03-24	0	0.770	0.770	0.790	0.770	0.770	12,000	9,240	0.7700	0.503	0.503	0.516	0.503	0.503	18,387	0.5025	-2.53%
2017-03-23	0	0.790	0.790	0.800	0.790	0.790	22,000	17,380	0.7900	0.516	0.516	0.522	0.516	0.516	33,710	0.5156	-1.25%
2017-03-22	0	0.800	0.780	0.800	0.800	0.820	200,000	161,700	0.8085	0.522	0.509	0.522	0.522	0.535	306,453	0.5276	0.00%
2017-03-21	0	0.800	0.770	0.800	0.770	0.800	130,000	101,680	0.7822	0.522	0.503	0.522	0.503	0.522	199,195	0.5105	3.90%
2017-03-20	0	0.770	0.770	0.790	-	-	0	0	-	0.503	0.503	0.516	-	-	0	-	1.32%
2017-03-17	0	0.760	0.760	0.800	0.760	0.760	100,000	76,000	0.7600	0.496	0.496	0.522	0.496	0.496	153,227	0.4960	-1.30%
2017-03-16	0	0.770	0.760	0.770	0.770	0.770	20,000	15,400	0.7700	0.503	0.496	0.503	0.503	0.503	30,645	0.5025	1.32%
2017-03-15	0	0.760	0.760	0.770	0.760	0.780	322,000	247,760	0.7694	0.496	0.496	0.503	0.496	0.509	493,390	0.5022	-2.56%
2017-03-14	0	0.780	0.780	0.800	0.770	0.780	16,000	12,460	0.7788	0.509	0.509	0.522	0.503	0.509	24,516	0.5082	-2.50%
2017-03-13	0	0.800	0.780	0.800	0.790	0.800	52,000	41,220	0.7927	0.522	0.509	0.522	0.516	0.522	79,678	0.5173	1.27%
2017-03-10	0	0.790	0.750	0.790	-	-	0	0	-	0.516	0.489	0.516	-	-	0	-	0.00%
2017-03-09	0	0.790	0.760	0.790	-	-	0	0	-	0.516	0.496	0.516	-	-	0	-	-1.25%
2017-03-08	0	0.800	0.780	0.800	0.800	0.800	40,000	32,000	0.8000	0.522	0.509	0.522	0.522	0.522	61,291	0.5221	0.00%
2017-03-07	0	0.800	0.780	0.800	0.790	1.000	710,000	586,580	0.8262	0.522	0.509	0.522	0.516	0.653	1,087,910	0.5392	3.90%
2017-03-06	0	0.770	0.760	0.770	-	-	0	0	-	0.503	0.496	0.503	-	-	0	-	-2.53%
2017-03-03	0	0.790	0.740	0.790	0.790	0.800	8,000	6,340	0.7925	0.516	0.483	0.516	0.516	0.522	12,258	0.5172	3.95%
2017-03-02	0	0.760	0.740	0.760	0.760	0.760	16,000	12,160	0.7600	0.496	0.483	0.496	0.496	0.496	24,516	0.4960	2.70%
2017-03-01	0	0.740	0.740	0.780	0.730	0.750	132,000	97,340	0.7374	0.483	0.483	0.509	0.476	0.489	202,259	0.4813	0.00%
2017-02-28	0	0.740	0.720	0.740	0.720	0.780	490,000	360,480	0.7357	0.483	0.470	0.483	0.470	0.509	750,811	0.4801	1.37%
2017-02-27	0	0.730	0.680	0.730	0.700	0.790	486,000	348,700	0.7175	0.476	0.444	0.476	0.457	0.516	744,682	0.4683	-1.35%
2017-02-24	0	0.740	0.740	0.790	-	-	0	0	-	0.483	0.483	0.516	-	-	0	-	0.00%
2017-02-23	0	0.740	0.740	0.780	0.730	0.740	88,000	64,640	0.7345	0.483	0.483	0.509	0.476	0.483	134,839	0.4794	-1.33%
2017-02-22	0	0.750	0.740	0.770	-	-	0	0	-	0.489	0.483	0.503	-	-	0	-	0.00%
2017-02-21	0	0.750	0.750	0.760	0.750	0.750	12,000	9,000	0.7500	0.489	0.489	0.496	0.489	0.489	18,387	0.4895	1.35%
2017-02-20	0	0.740	0.740	0.780	0.740	0.750	30,000	22,420	0.7473	0.483	0.483	0.509	0.483	0.489	45,968	0.4877	-1.33%
2017-02-17	0	0.750	0.740	0.770	0.740	0.790	264,000	198,480	0.7518	0.489	0.483	0.503	0.483	0.516	404,518	0.4907	1.35%
2017-02-16	0	0.740	0.740	0.790	-	-	100,000	72,000	0.7200	0.483	0.483	0.516	-	-	153,227	0.4699	1.37%
2017-02-15	0	0.730	0.730	0.770	0.720	0.750	148,000	108,660	0.7342	0.476	0.476	0.503	0.470	0.489	226,776	0.4792	1.39%
2017-02-14	0	0.720	0.690	0.750	0.720	0.720	20,000	14,400	0.7200	0.470	0.450	0.489	0.470	0.470	30,645	0.4699	0.00%
2017-02-13	0	0.720	0.720	0.750	-	-	0	0	-	0.470	0.470	0.489	-	-	0	-	0.00%
2017-02-10	0	0.720	0.680	0.720	-	-	0	0	-	0.470	0.444	0.470	-	-	0	-	-1.37%
2017-02-09	0	0.730	0.680	0.750	-	-	0	0	-	0.476	0.444	0.489	-	-	0	-	0.00%
2017-02-08	0	0.730	0.690	0.730	0.690	0.730	48,000	33,560	0.6992	0.476	0.450	0.476	0.450	0.476	73,549	0.4563	-2.67%
2017-02-07	0	0.750	0.700	0.750	-	-	0	0	-	0.489	0.457	0.489	-	-	0	-	0.00%
2017-02-06	0	0.750	0.700	0.750	0.750	0.750	12,000	9,000	0.7500	0.489	0.457	0.489	0.489	0.489	18,387	0.4895	4.17%
2017-02-03	0	0.720	0.680	0.730	0.720	0.720	4,000	2,880	0.7200	0.470	0.444	0.476	0.470	0.470	6,129	0.4699	0.00%
2017-02-02	0	0.720	0.680	0.720	0.720	0.730	60,600	43,692	0.7210	0.470	0.444	0.470	0.470	0.476	92,855	0.4705	-5.26%
2017-02-01	0	0.760	0.680	0.760	-	-	0	0	-	0.496	0.444	0.496	-	-	0	-	0.00%
2017-01-27	0	0.760	0.690	0.760	-	-	0	0	-	0.496	0.450	0.496	-	-	0	-	0.00%
2017-01-26	0	0.760	0.680	0.760	0.760	0.760	20,000	15,200	0.7600	0.496	0.444	0.496	0.496	0.496	30,645	0.4960	0.00%
2017-01-25	0	0.760	0.700	0.760	0.760	0.760	20,000	15,200	0.7600	0.496	0.457	0.496	0.496	0.496	30,645	0.4960	0.00%
2017-01-24	0	0.760	0.700	0.760	0.760	0.780	36,000	27,440	0.7622	0.496	0.457	0.496	0.496	0.509	55,162	0.4974	7.04%
2017-01-23	0	0.710	0.670	0.710	0.680	0.710	70,000	47,660	0.6809	0.463	0.437	0.463	0.444	0.463	107,259	0.4443	0.00%
2017-01-20	0	0.710	0.700	0.770	0.680	0.710	62,000	43,200	0.6968	0.463	0.457	0.503	0.444	0.463	95,001	0.4547	4.41%
2017-01-19	0	0.680	0.660	0.700	0.680	0.680	30,000	20,400	0.6800	0.444	0.431	0.457	0.444	0.444	45,968	0.4438	-1.45%
2017-01-18	0	0.690	0.640	0.700	-	-	0	0	-	0.450	0.418	0.457	-	-	0	-	0.00%
2017-01-17	0	0.690	0.630	0.700	-	-	0	0	-	0.450	0.411	0.457	-	-	0	-	0.00%
2017-01-16	0	0.690	0.630	0.700	-	-	0	0	-	0.450	0.411	0.457	-	-	0	-	0.00%
2017-01-13	0	0.690	0.670	0.690	0.680	0.700	242,000	168,240	0.6952	0.450	0.437	0.450	0.444	0.457	370,809	0.4537	7.81%
2017-01-12	0	0.640	0.620	0.640	0.620	0.640	38,000	24,280	0.6389	0.418	0.405	0.418	0.405	0.418	58,226	0.4170	1.59%
2017-01-11	0	0.630	0.610	0.640	0.610	0.640	130,000	81,660	0.6282	0.411	0.398	0.418	0.398	0.418	199,195	0.4100	-4.55%
2017-01-10	0	0.660	0.610	0.660	0.660	0.660	12,000	7,820	0.6517	0.431	0.398	0.431	0.431	0.431	18,387	0.4253	1.54%
2017-01-09	0	0.650	0.610	0.680	-	-	0	0	-	0.424	0.398	0.444	-	-	0	-	0.00%
2017-01-06	0	0.650	0.640	0.680	-	-	0	0	-	0.424	0.418	0.444	-	-	0	-	0.00%
2017-01-05	0	0.650	0.610	0.680	-	-	0	0	-	0.424	0.398	0.444	-	-	0	-	0.00%
2017-01-04	0	0.650	0.610	0.680	-	-	0	0	-	0.424	0.398	0.444	-	-	0	-	0.00%
2017-01-03	0	0.650	0.600	0.650	-	-	0	0	-	0.424	0.392	0.424	-	-	0	-	0.00%
2016-12-30	0	0.650	0.620	0.660	-	-	0	0	-	0.424	0.405	0.431	-	-	0	-	0.00%
2016-12-29	0	0.650	0.610	0.680	-	-	0	0	-	0.424	0.398	0.444	-	-	0	-	0.00%
2016-12-28	0	0.650	0.620	0.690	-	-	0	0	-	0.424	0.405	0.450	-	-	0	-	0.00%
2016-12-23	0	0.650	0.600	0.680	-	-	0	0	-	0.424	0.392	0.444	-	-	0	-	0.00%
2016-12-22	0	0.650	0.620	0.680	-	-	0	0	-	0.424	0.405	0.444	-	-	0	-	0.00%
2016-12-21	0	0.650	0.640	0.680	0.650	0.650	100,000	65,000	0.6500	0.424	0.418	0.444	0.424	0.424	153,227	0.4242	-1.52%
2016-12-20	0	0.660	0.600	0.660	-	-	0	0	-	0.431	0.392	0.431	-	-	0	-	0.00%
2016-12-19	0	0.660	0.600	0.680	-	-	0	0	-	0.431	0.392	0.444	-	-	0	-	0.00%
2016-12-16	0	0.660	0.660	0.680	0.650	0.660	38,000	24,940	0.6563	0.431	0.431	0.444	0.424	0.431	58,226	0.4283	1.54%
2016-12-15	0	0.650	0.590	0.680	-	-	0	0	-	0.424	0.385	0.444	-	-	0	-	0.00%
2016-12-14	0	0.650	0.640	0.660	0.640	0.650	98,000	62,940	0.6422	0.424	0.418	0.431	0.418	0.424	150,162	0.4191	-2.99%
2016-12-13	0	0.670	0.640	0.670	0.640	0.670	22,000	14,140	0.6427	0.437	0.418	0.437	0.418	0.437	33,710	0.4195	-4.29%
2016-12-12	0	0.700	0.650	0.700	0.710	0.710	2,000	1,420	0.7100	0.457	0.424	0.457	0.463	0.463	3,065	0.4634	0.00%
2016-12-09	0	0.700	0.650	0.710	-	-	0	0	-	0.457	0.424	0.463	-	-	0	-	0.00%
2016-12-08	0	0.700	0.650	0.700	-	-	0	0	-	0.457	0.424	0.457	-	-	0	-	-1.41%
2016-12-07	0	0.710	0.650	0.710	0.650	0.710	4,000	2,720	0.6800	0.463	0.424	0.463	0.424	0.463	6,129	0.4438	5.97%
2016-12-06	0	0.670	0.640	0.690	-	-	0	0	-	0.437	0.418	0.450	-	-	0	-	0.00%
2016-12-05	0	0.670	0.640	0.700	-	-	0	0	-	0.437	0.418	0.457	-	-	0	-	0.00%
2016-12-02	0	0.670	0.640	0.690	-	-	0	0	-	0.437	0.418	0.450	-	-	0	-	0.00%
2016-12-01	0	0.670	0.640	0.700	-	-	0	0	-	0.437	0.418	0.457	-	-	0	-	0.00%
2016-11-30	0	0.670	0.640	0.690	0.670	0.670	24,000	16,080	0.6700	0.437	0.418	0.450	0.437	0.437	36,774	0.4373	0.00%
2016-11-29	0	0.670	0.670	0.690	0.660	0.670	10,000	6,640	0.6640	0.437	0.437	0.450	0.431	0.437	15,323	0.4333	-1.47%
2016-11-28	0	0.680	0.670	0.700	0.650	0.680	156,000	104,280	0.6685	0.444	0.437	0.457	0.424	0.444	239,034	0.4363	-4.23%
2016-11-25	0	0.710	0.670	0.710	-	-	0	0	-	0.463	0.437	0.463	-	-	0	-	0.00%
2016-11-24	0	0.710	0.670	0.710	-	-	0	0	-	0.463	0.437	0.463	-	-	0	-	0.00%
2016-11-23	0	0.710	0.670	0.730	-	-	0	0	-	0.463	0.437	0.476	-	-	0	-	0.00%
2016-11-22	0	0.710	0.670	0.730	0.710	0.710	20,000	14,200	0.7100	0.463	0.437	0.476	0.463	0.463	30,645	0.4634	0.00%
2016-11-21	0	0.710	0.670	0.720	-	-	0	0	-	0.463	0.437	0.470	-	-	0	-	0.00%
2016-11-18	0	0.710	0.670	0.710	-	-	0	0	-	0.463	0.437	0.463	-	-	0	-	0.00%
2016-11-17	0	0.710	0.670	0.710	0.720	0.720	26,000	18,720	0.7200	0.463	0.437	0.463	0.470	0.470	39,839	0.4699	0.00%
2016-11-16	0	0.710	0.690	0.710	0.670	0.720	206,000	141,240	0.6856	0.463	0.450	0.463	0.437	0.470	315,647	0.4475	4.41%
2016-11-15	0	0.680	0.670	0.680	0.670	0.690	114,000	77,480	0.6796	0.444	0.437	0.444	0.437	0.450	174,678	0.4436	-1.45%
2016-11-14	0	0.690	0.660	0.690	-	-	0	0	-	0.450	0.431	0.450	-	-	0	-	-1.43%
2016-11-11	0	0.700	0.670	0.700	0.680	0.770	136,000	93,500	0.6875	0.457	0.437	0.457	0.444	0.503	208,388	0.4487	2.94%
2016-11-10	0	0.680	0.660	0.680	0.660	0.720	30,000	19,960	0.6653	0.444	0.431	0.444	0.431	0.470	45,968	0.4342	0.00%
2016-11-09	0	0.680	0.650	0.680	0.640	0.680	90,000	58,180	0.6464	0.444	0.424	0.444	0.418	0.444	137,904	0.4219	-2.86%
2016-11-08	0	0.700	0.670	0.700	-	-	0	0	-	0.457	0.437	0.457	-	-	0	-	0.00%
2016-11-07	0	0.700	0.680	0.700	0.660	0.700	26,000	17,240	0.6631	0.457	0.444	0.457	0.431	0.457	39,839	0.4327	0.00%
2016-11-04	0	0.700	0.660	0.700	-	-	0	0	-	0.457	0.431	0.457	-	-	0	-	-1.41%
2016-11-03	0	0.710	0.670	0.710	0.770	0.770	2,000	1,540	0.7700	0.463	0.437	0.463	0.503	0.503	3,065	0.5025	0.00%
2016-11-02	0	0.710	0.660	0.710	0.650	0.710	102,000	67,320	0.6600	0.463	0.431	0.463	0.424	0.463	156,291	0.4307	-2.74%
2016-11-01	0	0.730	0.670	0.730	0.750	0.750	2,000	1,500	0.7500	0.476	0.437	0.476	0.489	0.489	3,065	0.4895	5.80%
2016-10-31	0	0.690	0.660	0.690	0.690	0.690	2,000	1,380	0.6900	0.450	0.431	0.450	0.450	0.450	3,065	0.4503	0.00%
2016-10-28	0	0.690	0.670	0.730	-	-	0	0	-	0.450	0.437	0.476	-	-	0	-	0.00%
2016-10-27	0	0.690	0.660	0.720	-	-	0	0	-	0.450	0.431	0.470	-	-	0	-	0.00%
2016-10-26	0	0.690	0.680	0.720	0.690	0.690	20,000	13,800	0.6900	0.450	0.444	0.470	0.450	0.450	30,645	0.4503	-2.82%
2016-10-25	0	0.710	0.680	0.720	0.710	0.710	76,000	53,960	0.7100	0.463	0.444	0.470	0.463	0.463	116,452	0.4634	4.41%
2016-10-24	0	0.680	0.670	0.690	0.670	0.680	86,000	57,940	0.6737	0.444	0.437	0.450	0.437	0.444	131,775	0.4397	-2.86%
2016-10-20	0	0.700	0.680	0.730	-	-	0	0	-	0.457	0.444	0.476	-	-	0	-	0.00%
2016-10-19	0	0.700	0.700	0.720	0.700	0.780	46,000	32,360	0.7035	0.457	0.457	0.470	0.457	0.509	70,484	0.4591	0.00%
2016-10-18	0	0.700	0.700	0.710	0.670	0.750	182,000	125,360	0.6888	0.457	0.457	0.463	0.437	0.489	278,873	0.4495	-1.41%
2016-10-17	0	0.710	0.680	0.710	-	-	0	0	-	0.463	0.444	0.463	-	-	0	-	0.00%
2016-10-14	0	0.710	0.680	0.710	0.670	0.710	92,000	63,520	0.6904	0.463	0.444	0.463	0.437	0.463	140,969	0.4506	0.00%
2016-10-13	0	0.710	0.680	0.730	-	-	0	0	-	0.463	0.444	0.476	-	-	0	-	0.00%
2016-10-12	0	0.710	0.700	0.730	0.710	0.720	20,000	14,300	0.7150	0.463	0.457	0.476	0.463	0.470	30,645	0.4666	-4.05%
2016-10-11	0	0.740	0.710	0.740	-	-	0	0	-	0.483	0.463	0.483	-	-	0	-	0.00%
2016-10-07	0	0.740	0.710	0.740	0.710	0.750	28,000	20,240	0.7229	0.483	0.463	0.483	0.463	0.489	42,903	0.4718	1.37%
2016-10-06	0	0.730	0.710	0.750	-	-	0	0	-	0.476	0.463	0.489	-	-	0	-	0.00%
2016-10-05	0	0.730	0.710	0.750	0.730	0.730	4,000	2,920	0.7300	0.476	0.463	0.489	0.476	0.476	6,129	0.4764	-1.35%
2016-10-04	0	0.740	0.710	0.740	0.700	0.750	120,000	88,400	0.7367	0.483	0.463	0.483	0.457	0.489	183,872	0.4808	5.71%
2016-10-03	0	0.700	0.680	0.730	-	-	0	0	-	0.457	0.444	0.476	-	-	0	-	0.00%
2016-09-30	0	0.700	0.670	0.750	-	-	0	0	-	0.457	0.437	0.489	-	-	0	-	0.00%
2016-09-29	0	0.700	0.690	0.750	-	-	0	0	-	0.457	0.450	0.489	-	-	0	-	0.00%
2016-09-28	0	0.700	0.690	0.720	-	-	0	0	-	0.457	0.450	0.470	-	-	0	-	0.00%
2016-09-27	0	0.700	0.700	0.720	0.700	0.700	22,000	15,400	0.7000	0.457	0.457	0.470	0.457	0.457	33,710	0.4568	0.00%
2016-09-26	0	0.700	0.700	0.710	0.700	0.700	20,000	14,000	0.7000	0.457	0.457	0.463	0.457	0.457	30,645	0.4568	-1.41%
2016-09-23	0	0.710	0.700	0.710	0.700	0.710	50,000	35,480	0.7096	0.463	0.457	0.463	0.457	0.463	76,613	0.4631	-1.39%
2016-09-22	0	0.720	0.720	0.730	0.720	0.720	22,000	15,840	0.7200	0.470	0.470	0.476	0.470	0.470	33,710	0.4699	0.00%
2016-09-21	0	0.720	0.700	0.720	0.700	0.800	140,000	100,760	0.7197	0.470	0.457	0.470	0.457	0.522	214,517	0.4697	0.00%
2016-09-20	0	0.720	0.710	0.720	0.720	0.720	2,000	1,440	0.7200	0.470	0.463	0.470	0.470	0.470	3,065	0.4699	-2.70%
2016-09-19	0	0.740	0.730	0.740	0.740	0.740	24,000	17,760	0.7400	0.483	0.476	0.483	0.483	0.483	36,774	0.4829	-1.33%
2016-09-15	0	0.750	0.700	0.750	0.670	0.750	22,000	15,560	0.7073	0.489	0.457	0.489	0.437	0.489	33,710	0.4616	2.74%
2016-09-14	0	0.730	0.720	0.730	0.730	0.730	2,000	1,460	0.7300	0.476	0.470	0.476	0.476	0.476	3,065	0.4764	-1.35%
2016-09-13	0	0.740	0.720	0.740	0.740	0.740	2,000	1,480	0.7400	0.483	0.470	0.483	0.483	0.483	3,065	0.4829	0.00%
2016-09-12	0	0.740	0.710	0.740	0.740	0.740	2,000	1,480	0.7400	0.483	0.463	0.483	0.483	0.483	3,065	0.4829	0.00%
2016-09-09	0	0.740	0.730	0.740	0.710	0.740	120,000	87,260	0.7272	0.483	0.476	0.483	0.463	0.483	183,872	0.4746	-3.90%
2016-09-08	0	0.770	0.730	0.770	-	-	0	0	-	0.503	0.476	0.503	-	-	0	-	0.00%
2016-09-07	0	0.770	0.730	0.770	0.770	0.770	4,000	3,080	0.7700	0.503	0.476	0.503	0.503	0.503	6,129	0.5025	0.00%
2016-09-06	0	0.770	0.720	0.770	-	-	0	0	-	0.503	0.470	0.503	-	-	0	-	0.00%
2016-09-05	0	0.770	0.730	0.770	-	-	0	0	-	0.503	0.476	0.503	-	-	0	-	0.00%
2016-09-02	0	0.770	0.720	0.770	0.750	0.770	100,000	76,440	0.7644	0.503	0.470	0.503	0.489	0.503	153,227	0.4989	0.00%
2016-09-01	0	0.770	0.730	0.770	-	-	0	0	-	0.503	0.476	0.503	-	-	0	-	-3.75%
2016-08-31	0	0.800	0.720	0.800	0.800	0.800	4,000	3,200	0.8000	0.522	0.470	0.522	0.522	0.522	6,129	0.5221	8.11%
2016-08-30	0	0.740	0.720	0.750	0.740	0.740	28,000	20,720	0.7400	0.483	0.470	0.489	0.483	0.483	42,903	0.4829	-2.63%
2016-08-29	0	0.760	0.720	0.760	-	-	0	0	-	0.496	0.470	0.496	-	-	0	-	-2.56%
2016-08-26	0	0.780	0.710	0.780	0.790	0.790	2,000	1,580	0.7900	0.509	0.463	0.509	0.516	0.516	3,065	0.5156	2.63%
2016-08-25	0	0.760	0.720	0.760	0.790	0.790	2,000	1,580	0.7900	0.496	0.470	0.496	0.516	0.516	3,065	0.5156	0.00%
2016-08-24	0	0.760	0.720	0.760	0.800	0.800	2,000	1,600	0.8000	0.496	0.470	0.496	0.522	0.522	3,065	0.5221	0.00%
2016-08-23	0	0.760	0.730	0.770	0.730	0.760	108,000	80,380	0.7443	0.496	0.476	0.503	0.476	0.496	165,485	0.4857	2.70%
2016-08-22	0	0.740	0.710	0.740	-	-	0	0	-	0.483	0.463	0.483	-	-	0	-	0.00%
2016-08-19	0	0.740	0.710	0.740	-	-	0	0	-	0.483	0.463	0.483	-	-	0	-	0.00%
2016-08-18	0	0.740	0.720	0.740	0.730	0.750	6,000	4,460	0.7433	0.483	0.470	0.483	0.476	0.489	9,194	0.4851	1.37%
2016-08-17	0	0.730	0.710	0.730	0.720	0.730	106,000	76,300	0.7198	0.476	0.463	0.476	0.470	0.476	162,420	0.4698	0.00%
2016-08-16	0	0.730	0.720	0.730	0.720	0.770	604,000	435,360	0.7208	0.476	0.470	0.476	0.470	0.503	925,489	0.4704	1.39%
2016-08-15	0	0.720	0.710	0.730	-	-	0	0	-	0.470	0.463	0.476	-	-	0	-	0.00%
2016-08-12	0	0.720	0.700	0.720	-	-	0	0	-	0.470	0.457	0.470	-	-	0	-	0.00%
2016-08-11	0	0.720	0.700	0.720	-	-	0	0	-	0.470	0.457	0.470	-	-	0	-	0.00%
2016-08-10	0	0.720	0.700	0.720	-	-	0	0	-	0.470	0.457	0.470	-	-	0	-	-1.37%
2016-08-09	0	0.730	0.700	0.730	0.720	0.790	90,000	66,160	0.7351	0.476	0.457	0.476	0.470	0.516	137,904	0.4798	1.39%
2016-08-08	0	0.720	0.700	0.720	-	-	0	0	-	0.470	0.457	0.470	-	-	0	-	0.00%
2016-08-05	0	0.720	0.700	0.720	0.710	0.720	102,000	73,120	0.7169	0.470	0.457	0.470	0.463	0.470	156,291	0.4678	1.41%
2016-08-04	0	0.710	0.690	0.710	0.710	0.740	182,000	130,360	0.7163	0.463	0.450	0.463	0.463	0.483	278,873	0.4675	1.43%
2016-08-03	0	0.700	0.700	0.720	0.700	0.700	90,000	63,000	0.7000	0.457	0.457	0.470	0.457	0.457	137,904	0.4568	-1.41%
2016-08-01	0	0.710	0.700	0.720	0.700	0.710	70,000	49,380	0.7054	0.463	0.457	0.470	0.457	0.463	107,259	0.4604	0.00%
2016-07-29	0	0.710	0.690	0.710	-	-	0	0	-	0.463	0.450	0.463	-	-	0	-	0.00%
2016-07-28	0	0.710	0.690	0.730	0.670	0.710	268,000	182,940	0.6826	0.463	0.450	0.476	0.437	0.463	410,648	0.4455	0.00%
2016-07-27	0	0.710	0.710	0.730	0.710	0.720	70,000	49,940	0.7134	0.463	0.463	0.476	0.463	0.470	107,259	0.4656	-2.74%
2016-07-26	0	0.730	0.720	0.750	0.730	0.760	112,000	83,940	0.7495	0.476	0.470	0.489	0.476	0.496	171,614	0.4891	0.00%
2016-07-25	0	0.730	0.710	0.740	0.710	0.800	334,000	246,980	0.7395	0.476	0.463	0.483	0.463	0.522	511,777	0.4826	2.82%
2016-07-22	0	0.710	0.710	0.720	0.700	0.790	146,000	104,480	0.7156	0.463	0.463	0.470	0.457	0.516	223,711	0.4670	-1.39%
2016-07-21	0	0.720	0.700	0.720	0.710	0.720	132,000	94,240	0.7139	0.470	0.457	0.470	0.463	0.470	202,259	0.4659	-1.37%
2016-07-20	0	0.730	0.710	0.730	0.730	0.770	104,000	76,000	0.7308	0.476	0.463	0.476	0.476	0.503	159,356	0.4769	1.39%
2016-07-19	0	0.720	0.710	0.720	0.690	0.720	86,000	61,660	0.7170	0.470	0.463	0.470	0.450	0.470	131,775	0.4679	2.86%
2016-07-18	0	0.700	0.690	0.720	0.700	0.710	120,000	84,200	0.7017	0.457	0.450	0.470	0.457	0.463	183,872	0.4579	-6.67%
2016-07-15	0	0.750	0.720	0.750	0.730	0.840	66,000	49,000	0.7424	0.489	0.470	0.489	0.476	0.548	101,130	0.4845	-3.85%
2016-07-14	0	0.780	0.730	0.780	0.820	0.820	2,000	1,640	0.8200	0.509	0.476	0.509	0.535	0.535	3,065	0.5352	0.00%
2016-07-13	0	0.780	0.720	0.780	-	-	0	0	-	0.509	0.470	0.509	-	-	0	-	-3.70%
2016-07-12	0	0.810	0.740	0.810	0.810	0.860	28,000	23,020	0.8221	0.529	0.483	0.529	0.529	0.561	42,903	0.5366	3.85%
2016-07-11	0	0.780	0.730	0.780	0.710	0.780	38,000	27,460	0.7226	0.509	0.476	0.509	0.463	0.509	58,226	0.4716	8.33%
2016-07-08	0	0.720	0.720	0.730	0.710	0.850	4,000	3,120	0.7800	0.470	0.470	0.476	0.463	0.555	6,129	0.5090	-2.70%
2016-07-07	0	0.740	0.710	0.740	0.690	0.750	162,000	114,400	0.7062	0.483	0.463	0.483	0.450	0.489	248,227	0.4609	2.78%
2016-07-06	0	0.720	0.720	0.740	0.690	0.740	62,000	43,740	0.7055	0.470	0.470	0.483	0.450	0.483	95,001	0.4604	-4.00%
2016-07-05	0	0.750	0.690	0.750	-	-	0	0	-	0.489	0.450	0.489	-	-	0	-	0.00%
2016-07-04	0	0.750	0.710	0.760	0.680	0.810	120,000	89,720	0.7477	0.489	0.463	0.496	0.444	0.529	183,872	0.4879	0.00%
2016-06-30	0	0.750	0.730	0.770	0.730	0.750	14,000	10,300	0.7357	0.489	0.476	0.503	0.476	0.489	21,452	0.4801	2.74%
2016-06-29	0	0.730	0.660	0.780	-	-	0	0	-	0.476	0.431	0.509	-	-	0	-	0.00%
2016-06-28	0	0.730	0.730	0.780	0.730	0.740	24,000	17,620	0.7342	0.476	0.476	0.509	0.476	0.483	36,774	0.4791	-2.67%
2016-06-27	0	0.750	0.700	0.780	-	-	12,000	8,400	0.7000	0.489	0.457	0.509	-	-	18,387	0.4568	0.00%
2016-06-24	0	0.750	0.700	0.760	0.750	0.750	24,000	18,000	0.7500	0.489	0.457	0.496	0.489	0.489	36,774	0.4895	2.74%
2016-06-23	0	0.730	0.730	0.760	0.730	0.740	40,000	29,260	0.7315	0.476	0.476	0.496	0.476	0.483	61,291	0.4774	-1.35%
2016-06-22	0	0.740	0.740	0.800	0.740	0.740	8,000	5,920	0.7400	0.483	0.483	0.522	0.483	0.483	12,258	0.4829	0.00%
2016-06-21	0	0.740	0.740	0.800	-	-	0	0	-	0.483	0.483	0.522	-	-	0	-	0.00%
2016-06-20	0	0.740	0.740	0.770	0.740	0.740	8,000	5,920	0.7400	0.483	0.483	0.503	0.483	0.483	12,258	0.4829	-1.33%
2016-06-17	0	0.750	0.720	0.770	0.710	0.750	42,000	30,600	0.7286	0.489	0.470	0.503	0.463	0.489	64,355	0.4755	0.00%
2016-06-16	0	0.750	0.740	0.790	0.740	0.790	26,000	19,580	0.7531	0.489	0.483	0.516	0.483	0.516	39,839	0.4915	-3.85%
2016-06-15	0	0.780	0.780	0.790	0.780	0.890	108,000	86,180	0.7980	0.509	0.509	0.516	0.509	0.581	165,485	0.5208	-6.02%
2016-06-14	0	0.830	0.780	0.830	0.790	0.860	38,000	30,320	0.7979	0.542	0.509	0.542	0.516	0.561	58,226	0.5207	3.75%
2016-06-13	0	0.800	0.730	0.800	0.800	0.800	4,000	3,200	0.8000	0.522	0.476	0.522	0.522	0.522	6,129	0.5221	0.00%
2016-06-10	0	0.800	0.790	0.800	0.790	0.830	70,000	56,460	0.8066	0.522	0.516	0.522	0.516	0.542	107,259	0.5264	1.27%
2016-06-08	0	0.790	0.750	0.840	-	-	0	0	-	0.516	0.489	0.548	-	-	0	-	0.00%
2016-06-07	0	0.790	0.790	0.850	0.780	0.780	2,000	1,560	0.7800	0.516	0.516	0.555	0.509	0.509	3,065	0.5090	1.28%
2016-06-06	0	0.780	0.750	0.790	-	-	0	0	-	0.509	0.489	0.516	-	-	0	-	0.00%
2016-06-03	0	0.780	0.740	0.780	0.730	0.780	6,000	4,480	0.7467	0.509	0.483	0.509	0.476	0.509	9,194	0.4873	6.85%
2016-06-02	0	0.730	0.730	0.790	0.700	0.700	20,000	14,000	0.7000	0.476	0.476	0.516	0.457	0.457	30,645	0.4568	4.29%
2016-06-01	0	0.700	0.700	0.740	0.700	0.700	10,000	7,000	0.7000	0.457	0.457	0.483	0.457	0.457	15,323	0.4568	-2.78%
2016-05-31	0	0.720	0.710	0.750	-	-	0	0	-	0.470	0.463	0.489	-	-	0	-	0.00%
2016-05-30	0	0.720	0.710	0.750	0.710	0.720	48,000	34,280	0.7142	0.470	0.463	0.489	0.463	0.470	73,549	0.4661	-1.37%
2016-05-27	0	0.730	0.720	0.750	-	-	0	0	-	0.476	0.470	0.489	-	-	0	-	0.00%
2016-05-26	0	0.730	0.730	0.750	0.730	0.730	32,000	23,360	0.7300	0.476	0.476	0.489	0.476	0.476	49,033	0.4764	0.00%
2016-05-25	0	0.730	0.730	0.790	0.730	0.730	24,000	17,520	0.7300	0.476	0.476	0.516	0.476	0.476	36,774	0.4764	-2.67%
2016-05-24	0	0.750	0.730	0.780	0.750	0.750	4,000	3,000	0.7500	0.489	0.476	0.509	0.489	0.489	6,129	0.4895	0.00%
2016-05-23	0	0.750	0.730	0.750	-	-	0	0	-	0.489	0.476	0.489	-	-	0	-	0.00%
2016-05-20	0	0.750	0.750	0.790	0.750	0.750	4,000	3,000	0.7500	0.489	0.489	0.516	0.489	0.489	6,129	0.4895	-5.06%
2016-05-19	0	0.790	0.750	0.800	0.750	0.790	18,000	13,740	0.7633	0.516	0.489	0.522	0.489	0.516	27,581	0.4982	6.76%
2016-05-18	0	0.740	0.740	0.750	0.730	0.740	60,000	44,120	0.7353	0.483	0.483	0.489	0.476	0.483	91,936	0.4799	-7.50%
2016-05-17	0	0.800	0.750	0.800	-	-	0	0	-	0.522	0.489	0.522	-	-	0	-	-4.76%
2016-05-16	0	0.840	0.770	0.880	-	-	0	0	-	0.548	0.503	0.574	-	-	0	-	0.00%
2016-05-13	0	0.840	0.770	0.840	-	-	0	0	-	0.548	0.503	0.548	-	-	0	-	0.00%
2016-05-12	0	0.840	0.780	0.870	-	-	0	0	-	0.548	0.509	0.568	-	-	0	-	0.00%
2016-05-11	0	0.840	0.790	0.880	-	-	0	0	-	0.548	0.516	0.574	-	-	0	-	0.00%
2016-05-10	0	0.840	0.800	0.850	0.770	0.840	18,000	14,400	0.8000	0.548	0.522	0.555	0.503	0.548	27,581	0.5221	-2.33%
2016-05-09	0	0.860	0.790	0.890	-	-	0	0	-	0.561	0.516	0.581	-	-	0	-	0.00%
2016-05-06	0	0.860	0.790	0.860	0.780	0.860	52,000	40,880	0.7862	0.561	0.516	0.561	0.509	0.561	79,678	0.5131	4.88%
2016-05-05	0	0.820	0.780	0.880	-	-	0	0	-	0.535	0.509	0.574	-	-	0	-	0.00%
2016-05-04	0	0.820	0.790	0.830	0.810	0.820	26,000	21,260	0.8177	0.535	0.516	0.542	0.529	0.535	39,839	0.5336	2.50%
2016-05-03	0	0.800	0.800	0.860	0.790	0.790	6,000	4,740	0.7900	0.522	0.522	0.561	0.516	0.516	9,194	0.5156	-3.61%
2016-04-29	0	0.830	0.810	0.850	0.830	0.830	20,000	16,600	0.8300	0.542	0.529	0.555	0.542	0.542	30,645	0.5417	-2.35%
2016-04-28	0	0.850	0.850	0.870	0.840	0.880	204,000	175,660	0.8611	0.555	0.555	0.568	0.548	0.574	312,582	0.5620	4.94%
2016-04-27	0	0.810	0.800	0.840	0.810	0.880	218,000	182,100	0.8353	0.529	0.522	0.548	0.529	0.574	334,034	0.5452	-7.95%
2016-04-26	0	0.880	0.880	0.900	0.770	0.900	538,000	472,960	0.8791	0.574	0.574	0.587	0.503	0.587	824,360	0.5737	6.02%
2016-04-25	0	0.830	0.830	0.850	0.810	0.850	356,000	296,080	0.8317	0.542	0.542	0.555	0.529	0.555	545,487	0.5428	13.70%
2016-04-22	0	0.730	0.720	0.750	-	-	0	0	-	0.476	0.470	0.489	-	-	0	-	0.00%
2016-04-21	0	0.730	0.730	0.780	0.730	0.730	42,000	30,660	0.7300	0.476	0.476	0.509	0.476	0.476	64,355	0.4764	-1.35%
2016-04-20	0	0.740	0.720	0.750	0.710	0.750	30,000	21,980	0.7327	0.483	0.470	0.489	0.463	0.489	45,968	0.4782	-1.33%
2016-04-19	0	0.750	0.730	0.760	0.750	0.750	10,000	7,500	0.7500	0.489	0.476	0.496	0.489	0.489	15,323	0.4895	1.35%
2016-04-18	0	0.740	0.740	0.810	0.730	0.740	228,000	168,320	0.7382	0.483	0.483	0.529	0.476	0.483	349,357	0.4818	5.71%
2016-04-15	0	0.700	0.680	0.710	0.700	0.700	20,000	14,000	0.7000	0.457	0.444	0.463	0.457	0.457	30,645	0.4568	-4.11%
2016-04-14	0	0.730	0.690	0.730	0.690	0.730	214,000	151,240	0.7067	0.476	0.450	0.476	0.450	0.476	327,905	0.4612	12.31%
2016-04-13	0	0.650	0.640	0.650	0.650	0.660	110,000	72,300	0.6573	0.424	0.418	0.424	0.424	0.431	168,549	0.4290	3.17%
2016-04-12	0	0.630	0.630	0.640	0.620	0.640	184,000	116,120	0.6311	0.411	0.411	0.418	0.405	0.418	281,937	0.4119	-1.56%
2016-04-11	0	0.640	0.620	0.640	0.640	0.640	20,300	13,003	0.6405	0.418	0.405	0.418	0.418	0.418	31,105	0.4180	-3.03%
2016-04-08	0	0.660	0.640	0.660	-	-	0	0	-	0.431	0.418	0.431	-	-	0	-	0.00%
2016-04-07	0	0.660	0.640	0.690	0.650	0.720	118,000	77,640	0.6580	0.431	0.418	0.450	0.424	0.470	180,808	0.4294	0.00%
2016-04-06	0	0.660	0.620	0.660	0.620	0.660	116,000	72,160	0.6221	0.431	0.405	0.431	0.405	0.431	177,743	0.4060	0.00%
2016-04-05	0	0.660	0.630	0.660	0.620	0.660	178,000	113,360	0.6369	0.431	0.411	0.431	0.405	0.431	272,744	0.4156	1.54%
2016-04-01	0	0.650	0.650	0.680	0.640	0.650	80,000	51,420	0.6428	0.424	0.424	0.444	0.418	0.424	122,581	0.4195	-7.14%
2016-03-31	0	0.700	0.650	0.700	0.700	0.700	20,000	14,000	0.7000	0.457	0.424	0.457	0.457	0.457	30,645	0.4568	0.00%
2016-03-30	0	0.700	0.660	0.720	-	-	0	0	-	0.457	0.431	0.470	-	-	0	-	0.00%
2016-03-29	0	0.700	0.660	0.730	-	-	0	0	-	0.457	0.431	0.476	-	-	0	-	0.00%
2016-03-24	0	0.700	0.700	0.740	0.700	0.700	30,000	21,000	0.7000	0.457	0.457	0.483	0.457	0.457	45,968	0.4568	0.00%
2016-03-23	0	0.700	0.700	0.720	0.700	0.700	12,000	8,400	0.7000	0.457	0.457	0.470	0.457	0.457	18,387	0.4568	2.94%
2016-03-22	0	0.680	0.660	0.700	0.680	0.700	50,000	34,640	0.6928	0.444	0.431	0.457	0.444	0.457	76,613	0.4521	-2.86%
2016-03-21	0	0.700	0.660	0.700	0.640	0.700	142,000	94,400	0.6648	0.457	0.431	0.457	0.418	0.457	217,582	0.4339	7.69%
2016-03-18	0	0.650	0.630	0.650	-	-	50,000	32,000	0.6400	0.424	0.411	0.424	-	-	76,613	0.4177	0.00%
2016-03-17	0	0.650	0.630	0.650	0.640	0.650	34,000	21,900	0.6441	0.424	0.411	0.424	0.418	0.424	52,097	0.4204	1.56%
2016-03-16	0	0.640	0.630	0.670	-	-	0	0	-	0.418	0.411	0.437	-	-	0	-	0.00%
2016-03-15	0	0.640	0.630	0.650	0.640	0.640	40,000	25,600	0.6400	0.418	0.411	0.424	0.418	0.418	61,291	0.4177	0.00%
2016-03-14	0	0.640	0.640	0.700	-	-	0	0	-	0.418	0.418	0.457	-	-	0	-	0.00%
2016-03-11	0	0.640	0.640	0.700	-	-	0	0	-	0.418	0.418	0.457	-	-	0	-	0.00%
2016-03-10	0	0.640	0.640	0.690	0.640	0.640	10,000	6,400	0.6400	0.418	0.418	0.450	0.418	0.418	15,323	0.4177	0.00%
2016-03-09	0	0.640	0.640	0.690	0.640	0.640	10,000	6,400	0.6400	0.418	0.418	0.450	0.418	0.418	15,323	0.4177	0.00%
2016-03-08	0	0.640	0.640	0.700	-	-	0	0	-	0.418	0.418	0.457	-	-	0	-	0.00%
2016-03-07	0	0.640	0.640	0.700	-	-	20,000	13,000	0.6500	0.418	0.418	0.457	-	-	30,645	0.4242	0.00%
2016-03-04	0	0.640	0.640	0.650	0.630	0.640	64,000	40,520	0.6331	0.418	0.418	0.424	0.411	0.418	98,065	0.4132	1.59%
2016-03-03	0	0.630	0.620	0.630	0.620	0.630	96,000	60,180	0.6269	0.411	0.405	0.411	0.405	0.411	147,098	0.4091	1.61%
2016-03-02	0	0.620	0.610	0.630	0.620	0.620	116,000	71,920	0.6200	0.405	0.398	0.411	0.405	0.405	177,743	0.4046	1.64%
2016-03-01	0	0.610	0.610	0.640	0.610	0.620	92,000	56,140	0.6102	0.398	0.398	0.418	0.398	0.405	140,969	0.3982	-1.61%
2016-02-29	0	0.620	0.620	0.670	0.610	0.610	116,000	70,820	0.6105	0.405	0.405	0.437	0.398	0.398	177,743	0.3984	0.00%
2016-02-26	0	0.620	0.610	0.690	-	-	0	0	-	0.405	0.398	0.450	-	-	0	-	0.00%
2016-02-25	0	0.620	0.610	0.670	0.620	0.630	60,000	37,500	0.6250	0.405	0.398	0.437	0.405	0.411	91,936	0.4079	-3.12%
2016-02-24	0	0.640	0.630	0.680	-	-	0	0	-	0.418	0.411	0.444	-	-	0	-	0.00%
2016-02-23	0	0.640	0.640	0.690	0.640	0.640	30,000	19,200	0.6400	0.418	0.418	0.450	0.418	0.418	45,968	0.4177	-1.54%
2016-02-22	0	0.650	0.650	0.680	0.650	0.650	26,000	16,900	0.6500	0.424	0.424	0.444	0.424	0.424	39,839	0.4242	1.56%
2016-02-19	0	0.640	0.630	0.670	-	-	0	0	-	0.418	0.411	0.437	-	-	0	-	0.00%
2016-02-18	0	0.640	0.640	0.660	0.640	0.640	30,000	19,200	0.6400	0.418	0.418	0.431	0.418	0.418	45,968	0.4177	3.23%
2016-02-17	0	0.620	0.620	0.670	0.620	0.670	42,000	27,640	0.6581	0.405	0.405	0.437	0.405	0.437	64,355	0.4295	-8.82%
2016-02-16	0	0.680	0.610	0.680	0.640	0.680	54,000	34,660	0.6419	0.444	0.398	0.444	0.418	0.444	82,742	0.4189	6.25%
2016-02-15	0	0.640	0.640	0.670	0.600	0.640	40,000	24,800	0.6200	0.418	0.418	0.437	0.392	0.418	61,291	0.4046	0.00%
2016-02-12	0	0.640	0.630	0.660	0.640	0.640	54,000	34,560	0.6400	0.418	0.411	0.431	0.418	0.418	82,742	0.4177	-1.54%
2016-02-11	0	0.650	0.640	0.660	-	-	0	0	-	0.424	0.418	0.431	-	-	0	-	0.00%
2016-02-05	0	0.650	0.640	0.670	0.650	0.650	6,000	3,900	0.6500	0.424	0.418	0.437	0.424	0.424	9,194	0.4242	1.56%
2016-02-04	0	0.640	0.630	0.660	0.640	0.640	16,000	10,240	0.6400	0.418	0.411	0.431	0.418	0.418	24,516	0.4177	0.00%
2016-02-03	0	0.640	0.630	0.670	0.640	0.640	140,000	89,600	0.6400	0.418	0.411	0.437	0.418	0.418	214,517	0.4177	0.00%
2016-02-02	0	0.640	0.640	0.680	0.640	0.640	2,000	1,280	0.6400	0.418	0.418	0.444	0.418	0.418	3,065	0.4177	1.59%
2016-02-01	0	0.630	0.620	0.680	0.630	0.630	2,000	1,260	0.6300	0.411	0.405	0.444	0.411	0.411	3,065	0.4112	0.00%
2016-01-29	0	0.630	0.610	0.640	-	-	0	0	-	0.411	0.398	0.418	-	-	0	-	0.00%
2016-01-28	0	0.630	0.600	0.640	-	-	0	0	-	0.411	0.392	0.418	-	-	0	-	0.00%
2016-01-27	0	0.630	0.610	0.630	0.620	0.630	220,000	136,560	0.6207	0.411	0.398	0.411	0.405	0.411	337,099	0.4051	1.61%
2016-01-26	0	0.620	0.610	0.670	0.620	0.690	308,000	194,280	0.6308	0.405	0.398	0.437	0.405	0.450	471,938	0.4117	-8.82%
2016-01-25	0	0.680	0.670	0.680	0.680	0.680	118,000	80,240	0.6800	0.444	0.437	0.444	0.444	0.444	180,808	0.4438	1.49%
2016-01-22	0	0.670	0.650	0.680	0.640	0.680	62,000	41,480	0.6690	0.437	0.424	0.444	0.418	0.444	95,001	0.4366	3.08%
2016-01-21	0	0.650	0.650	0.700	0.640	0.720	220,000	150,260	0.6830	0.424	0.424	0.457	0.418	0.470	337,099	0.4457	-9.72%
2016-01-20	0	0.720	0.720	0.830	0.720	0.730	134,000	97,680	0.7290	0.470	0.470	0.542	0.470	0.476	205,324	0.4757	-5.26%
2016-01-19	0	0.760	0.720	0.770	0.710	0.760	136,000	99,240	0.7297	0.496	0.470	0.503	0.463	0.496	208,388	0.4762	-2.56%
2016-01-18	0	0.780	0.730	0.780	-	-	0	0	-	0.509	0.476	0.509	-	-	0	-	0.00%
2016-01-15	0	0.780	0.730	0.780	0.780	0.780	12,000	9,360	0.7800	0.509	0.476	0.509	0.509	0.509	18,387	0.5090	0.00%
2016-01-14	0	0.780	0.730	0.780	-	-	0	0	-	0.509	0.476	0.509	-	-	0	-	-1.27%
2016-01-13	0	0.790	0.740	0.800	-	-	0	0	-	0.516	0.483	0.522	-	-	0	-	0.00%
2016-01-12	0	0.790	0.760	0.790	0.790	0.790	14,000	11,060	0.7900	0.516	0.496	0.516	0.516	0.516	21,452	0.5156	-1.25%
2016-01-11	0	0.800	0.770	0.800	0.800	0.810	104,000	83,240	0.8004	0.522	0.503	0.522	0.522	0.529	159,356	0.5224	-3.61%
2016-01-08	0	0.830	0.800	0.900	0.800	0.830	78,000	63,240	0.8108	0.542	0.522	0.587	0.522	0.542	119,517	0.5291	0.00%
2016-01-07	0	0.830	0.800	0.830	0.820	0.830	180,000	148,860	0.8270	0.542	0.522	0.542	0.535	0.542	275,808	0.5397	-2.35%
2016-01-06	0	0.850	0.830	0.860	0.850	0.850	20,000	17,000	0.8500	0.555	0.542	0.561	0.555	0.555	30,645	0.5547	-1.16%
2016-01-05	0	0.860	0.860	0.870	0.860	0.860	20,000	17,200	0.8600	0.561	0.561	0.568	0.561	0.561	30,645	0.5613	1.18%
2016-01-04	0	0.850	0.840	0.870	0.840	0.890	104,000	89,700	0.8625	0.555	0.548	0.568	0.548	0.581	159,356	0.5629	-4.49%
2015-12-31	0	0.890	0.830	0.890	-	-	0	0	-	0.581	0.542	0.581	-	-	0	-	0.00%
2015-12-30	0	0.890	0.880	0.900	0.880	0.890	48,000	42,480	0.8850	0.581	0.574	0.587	0.574	0.581	73,549	0.5776	-1.11%
2015-12-29	0	0.900	0.820	0.950	0.900	0.900	20,000	18,000	0.9000	0.587	0.535	0.620	0.587	0.587	30,645	0.5874	0.00%
2015-12-28	0	0.900	0.810	0.900	0.880	0.900	52,000	46,760	0.8992	0.587	0.529	0.587	0.574	0.587	79,678	0.5869	2.27%
2015-12-24	0	0.880	0.820	0.950	0.880	0.880	22,000	19,360	0.8800	0.574	0.535	0.620	0.574	0.574	33,710	0.5743	0.00%
2015-12-23	0	0.880	0.810	0.940	0.880	0.880	10,000	8,800	0.8800	0.574	0.529	0.613	0.574	0.574	15,323	0.5743	0.00%
2015-12-22	0	0.880	0.810	0.930	-	-	0	0	-	0.574	0.529	0.607	-	-	0	-	0.00%
2015-12-21	0	0.880	0.810	0.940	0.880	0.880	20,000	17,600	0.8800	0.574	0.529	0.613	0.574	0.574	30,645	0.5743	1.15%
2015-12-18	0	0.870	0.820	0.870	-	-	0	0	-	0.568	0.535	0.568	-	-	0	-	-1.14%
2015-12-17	0	0.880	0.810	0.920	-	-	0	0	-	0.574	0.529	0.600	-	-	0	-	0.00%
2015-12-16	0	0.880	0.820	0.940	-	-	170,000	149,600	0.8800	0.574	0.535	0.613	-	-	260,485	0.5743	0.00%
2015-12-15	0	0.880	0.810	0.880	0.880	0.880	34,000	29,920	0.8800	0.574	0.529	0.574	0.574	0.574	52,097	0.5743	-1.12%
2015-12-14	0	0.890	0.840	0.890	0.890	0.890	10,000	8,900	0.8900	0.581	0.548	0.581	0.581	0.581	15,323	0.5808	3.49%
2015-12-11	0	0.860	0.860	0.900	-	-	0	0	-	0.561	0.561	0.587	-	-	0	-	0.00%
2015-12-10	0	0.860	0.790	0.890	-	-	0	0	-	0.561	0.516	0.581	-	-	0	-	0.00%
2015-12-09	0	0.860	0.860	0.870	0.780	0.860	8,000	6,500	0.8125	0.561	0.561	0.568	0.509	0.561	12,258	0.5303	0.00%
2015-12-08	0	0.860	0.860	0.910	0.860	0.860	2,000	1,720	0.8600	0.561	0.561	0.594	0.561	0.561	3,065	0.5613	-4.44%
2015-12-07	0	0.900	0.840	0.900	0.910	0.910	40,000	36,400	0.9100	0.587	0.548	0.587	0.594	0.594	61,291	0.5939	1.12%
2015-12-04	0	0.890	0.850	0.890	0.880	0.890	138,000	122,420	0.8871	0.581	0.555	0.581	0.574	0.581	211,453	0.5789	0.00%
2015-12-03	0	0.890	0.880	0.890	0.880	0.930	98,000	86,740	0.8851	0.581	0.574	0.581	0.574	0.607	150,162	0.5776	1.14%
2015-12-02	0	0.880	0.880	0.960	-	-	0	0	-	0.574	0.574	0.627	-	-	0	-	0.00%
2015-12-01	0	0.880	0.880	0.910	0.880	0.880	20,000	17,600	0.8800	0.574	0.574	0.594	0.574	0.574	30,645	0.5743	-3.30%
2015-11-30	0	0.910	0.880	0.910	-	-	0	0	-	0.594	0.574	0.594	-	-	0	-	0.00%
2015-11-27	0	0.910	0.880	0.920	-	-	0	0	-	0.594	0.574	0.600	-	-	0	-	0.00%
2015-11-26	0	0.910	0.900	0.930	0.900	0.910	20,000	18,180	0.9090	0.594	0.587	0.607	0.587	0.594	30,645	0.5932	3.41%
2015-11-25	0	0.880	0.880	0.890	-	-	0	0	-	0.574	0.574	0.581	-	-	0	-	0.00%
2015-11-24	0	0.880	0.880	0.900	0.880	0.880	30,000	26,400	0.8800	0.574	0.574	0.587	0.574	0.574	45,968	0.5743	-1.12%
2015-11-23	0	0.890	0.890	0.910	0.890	0.900	44,000	39,260	0.8923	0.581	0.581	0.594	0.581	0.587	67,420	0.5823	-3.26%
2015-11-20	0	0.920	0.920	0.930	0.920	0.920	8,000	7,360	0.9200	0.600	0.600	0.607	0.600	0.600	12,258	0.6004	1.10%
2015-11-19	0	0.910	0.890	0.940	0.880	0.910	230,000	205,700	0.8943	0.594	0.581	0.613	0.574	0.594	352,421	0.5837	3.41%
2015-11-18	0	0.880	0.880	0.910	0.880	0.900	216,000	193,000	0.8935	0.574	0.574	0.594	0.574	0.587	330,970	0.5831	-2.22%
2015-11-17	0	0.900	0.900	0.950	0.900	0.910	78,000	70,280	0.9010	0.587	0.587	0.620	0.587	0.594	119,517	0.5880	1.12%
2015-11-16	0	0.890	0.880	0.890	0.890	0.910	16,000	14,360	0.8975	0.581	0.574	0.581	0.581	0.594	24,516	0.5857	-5.32%
2015-11-13	0	0.940	0.900	0.950	0.900	0.940	102,000	94,320	0.9247	0.613	0.587	0.620	0.587	0.613	156,291	0.6035	2.17%
2015-11-12	0	0.920	0.900	0.990	-	-	0	0	-	0.600	0.587	0.646	-	-	0	-	0.00%
2015-11-11	0	0.920	0.910	0.980	0.900	0.920	56,000	50,800	0.9071	0.600	0.594	0.640	0.587	0.600	85,807	0.5920	2.22%
2015-11-10	0	0.900	0.900	1.010	0.900	0.900	36,000	32,400	0.9000	0.587	0.587	0.659	0.587	0.587	55,162	0.5874	-1.10%
2015-11-09	0	0.910	0.910	0.980	0.900	0.920	58,000	52,800	0.9103	0.594	0.594	0.640	0.587	0.600	88,871	0.5941	-1.09%
2015-11-06	0	0.920	0.920	0.930	0.920	0.940	58,000	54,080	0.9324	0.600	0.600	0.607	0.600	0.613	88,871	0.6085	-2.13%
2015-11-05	0	0.940	0.920	0.940	0.950	0.950	28,000	26,600	0.9500	0.613	0.600	0.613	0.620	0.620	42,903	0.6200	4.44%
2015-11-04	0	0.900	0.900	0.950	0.880	0.900	448,000	397,240	0.8867	0.587	0.587	0.620	0.574	0.587	686,456	0.5787	2.27%
2015-11-03	0	0.880	0.880	0.890	0.880	0.880	11,000	9,630	0.8755	0.574	0.574	0.581	0.574	0.574	16,855	0.5713	0.00%
2015-11-02	0	0.880	0.880	0.900	0.860	0.870	220,000	191,020	0.8683	0.574	0.574	0.587	0.561	0.568	337,099	0.5667	0.00%
2015-10-30	0	0.880	0.880	0.920	0.880	0.880	2,000	1,760	0.8800	0.574	0.574	0.600	0.574	0.574	3,065	0.5743	-1.12%
2015-10-29	0	0.890	0.890	0.900	0.890	0.900	36,000	32,260	0.8961	0.581	0.581	0.587	0.581	0.587	55,162	0.5848	0.00%
2015-10-28	0	0.890	0.880	0.910	0.860	0.940	350,000	306,180	0.8748	0.581	0.574	0.594	0.561	0.613	536,293	0.5709	-1.11%
2015-10-27	0	0.900	0.850	0.910	0.820	0.990	202,000	172,040	0.8517	0.587	0.555	0.594	0.535	0.646	309,518	0.5558	7.14%
2015-10-26	0	0.840	0.830	0.870	0.840	0.840	78,000	65,520	0.8400	0.548	0.542	0.568	0.548	0.548	119,517	0.5482	0.00%
2015-10-23	0	0.840	0.820	0.850	0.830	0.840	50,000	41,700	0.8340	0.548	0.535	0.555	0.542	0.548	76,613	0.5443	2.44%
2015-10-22	0	0.820	0.820	0.850	0.820	0.940	42,000	34,920	0.8314	0.535	0.535	0.555	0.535	0.613	64,355	0.5426	-2.38%
2015-10-20	0	0.840	0.820	0.860	-	-	0	0	-	0.548	0.535	0.561	-	-	0	-	0.00%
2015-10-19	0	0.840	0.820	0.850	-	-	0	0	-	0.548	0.535	0.555	-	-	0	-	-1.18%
2015-10-16	0	0.850	0.850	0.880	0.840	0.850	282,000	238,360	0.8452	0.555	0.555	0.574	0.548	0.555	432,099	0.5516	-3.41%
2015-10-15	0	0.880	0.850	0.890	0.810	0.950	112,000	97,400	0.8696	0.574	0.555	0.581	0.529	0.620	171,614	0.5676	8.64%
2015-10-14	0	0.810	0.810	0.860	0.810	0.840	78,000	64,260	0.8238	0.529	0.529	0.561	0.529	0.548	119,517	0.5377	-5.81%
2015-10-13	0	0.860	0.840	0.870	0.850	0.860	36,000	30,700	0.8528	0.561	0.548	0.568	0.555	0.561	55,162	0.5565	0.00%
2015-10-12	0	0.860	0.860	0.900	0.860	0.870	30,000	26,000	0.8667	0.561	0.561	0.587	0.561	0.568	45,968	0.5656	1.18%
2015-10-09	0	0.850	0.840	0.890	0.850	0.860	72,000	61,860	0.8592	0.555	0.548	0.581	0.555	0.561	110,323	0.5607	-1.16%
2015-10-08	0	0.860	0.830	0.860	0.860	0.860	10,000	8,600	0.8600	0.561	0.542	0.561	0.561	0.561	15,323	0.5613	0.00%
2015-10-07	0	0.860	0.840	0.870	0.820	1.040	404,000	344,500	0.8527	0.561	0.548	0.568	0.535	0.679	619,036	0.5565	3.61%
2015-10-06	0	0.830	0.810	0.830	0.790	0.830	98,000	78,740	0.8035	0.542	0.529	0.542	0.516	0.542	150,162	0.5244	1.22%
2015-10-05	0	0.820	0.820	0.880	0.820	0.820	56,000	45,920	0.8200	0.535	0.535	0.574	0.535	0.535	85,807	0.5352	0.00%
2015-10-02	0	0.820	0.790	0.840	0.820	0.820	10,000	8,200	0.8200	0.535	0.516	0.548	0.535	0.535	15,323	0.5352	3.80%
2015-09-30	0	0.790	0.790	0.860	0.790	0.790	10,000	7,900	0.7900	0.516	0.516	0.561	0.516	0.516	15,323	0.5156	-2.47%
2015-09-29	0	0.810	0.760	0.820	-	-	30,000	24,600	0.8200	0.529	0.496	0.535	-	-	45,968	0.5352	0.00%
2015-09-25	0	0.810	0.810	0.830	0.730	0.820	98,000	78,000	0.7959	0.529	0.529	0.542	0.476	0.535	150,162	0.5194	1.25%
2015-09-24	0	0.800	0.800	0.840	-	-	0	0	-	0.522	0.522	0.548	-	-	0	-	1.27%
2015-09-23	0	0.790	0.790	0.840	0.790	0.800	106,000	84,460	0.7968	0.516	0.516	0.548	0.516	0.522	162,420	0.5200	-8.14%
2015-09-22	0	0.860	0.850	0.860	-	-	0	0	-	0.561	0.555	0.561	-	-	0	-	-5.49%
2015-09-21	0	0.910	0.840	0.910	0.840	0.920	82,000	70,660	0.8617	0.594	0.548	0.594	0.548	0.600	125,646	0.5624	1.11%
2015-09-18	0	0.900	0.900	0.910	0.830	0.930	406,000	365,020	0.8991	0.587	0.587	0.594	0.542	0.607	622,100	0.5868	8.43%
2015-09-17	0	0.830	0.820	0.840	0.810	0.890	476,000	397,400	0.8349	0.542	0.535	0.548	0.529	0.581	729,359	0.5449	5.06%
2015-09-16	0	0.790	0.790	0.810	0.780	0.850	296,000	238,380	0.8053	0.516	0.516	0.529	0.509	0.555	453,551	0.5256	1.28%
2015-09-15	0	0.780	0.780	0.850	0.780	0.780	12,000	9,360	0.7800	0.509	0.509	0.555	0.509	0.509	18,387	0.5090	-2.50%
2015-09-14	0	0.800	0.790	0.850	0.800	0.850	66,000	55,100	0.8348	0.522	0.516	0.555	0.522	0.555	101,130	0.5448	-4.76%
2015-09-11	0	0.840	0.840	0.860	0.840	0.900	408,000	351,340	0.8611	0.548	0.548	0.561	0.548	0.587	625,165	0.5620	-10.64%
2015-09-10	0	0.940	0.940	0.980	0.940	1.070	156,000	159,220	1.0206	0.613	0.613	0.640	0.613	0.698	239,034	0.6661	1.08%
2015-09-09	0	0.930	0.850	0.950	0.880	0.960	140,000	126,980	0.9070	0.607	0.555	0.620	0.574	0.627	214,517	0.5919	6.90%
2015-09-08	0	0.870	0.800	0.870	0.810	0.870	218,000	191,520	0.8785	0.568	0.522	0.568	0.529	0.568	334,034	0.5734	8.75%
2015-09-07	0	0.800	0.800	0.840	0.750	0.800	194,000	153,760	0.7926	0.522	0.522	0.548	0.489	0.522	297,260	0.5173	0.00%
2015-09-04	0	0.800	0.800	0.810	0.740	0.790	308,000	229,660	0.7456	0.522	0.522	0.529	0.483	0.516	471,938	0.4866	1.27%
2015-09-02	0	0.790	0.790	0.830	0.780	0.820	300,000	241,220	0.8041	0.516	0.516	0.542	0.509	0.535	459,680	0.5248	1.28%
2015-09-01	0	0.780	0.800	0.840	0.770	0.840	602,000	477,100	0.7925	0.509	0.522	0.548	0.503	0.548	922,425	0.5172	-3.70%
2015-08-31	0	0.810	0.800	0.820	0.760	0.850	170,000	135,780	0.7987	0.529	0.522	0.535	0.496	0.555	260,485	0.5213	-6.90%
2015-08-28	0	0.870	0.800	0.870	0.920	0.920	150,000	135,080	0.9005	0.568	0.522	0.568	0.600	0.600	229,840	0.5877	4.82%
2015-08-27	0	0.830	0.790	0.830	0.880	0.880	2,000	1,760	0.8800	0.542	0.516	0.542	0.574	0.574	3,065	0.5743	5.06%
2015-08-26	0	0.790	0.760	0.830	0.790	0.790	10,000	7,900	0.7900	0.516	0.496	0.542	0.516	0.516	15,323	0.5156	0.00%
2015-08-25	0	0.790	0.790	0.840	0.690	0.890	594,000	466,620	0.7856	0.516	0.516	0.548	0.450	0.581	910,167	0.5127	-1.25%
2015-08-24	0	0.800	0.790	0.860	0.720	0.800	1,024,000	799,280	0.7805	0.522	0.516	0.561	0.470	0.522	1,569,041	0.5094	-9.09%
2015-08-21	0	0.880	0.880	0.920	0.730	0.900	1,062,000	915,620	0.8622	0.574	0.574	0.600	0.476	0.587	1,627,268	0.5627	-5.38%
2015-08-20	0	0.930	0.920	0.950	0.880	0.950	204,000	187,300	0.9181	0.607	0.600	0.620	0.574	0.620	312,582	0.5992	-3.12%
2015-08-19	0	0.960	0.950	0.960	0.960	0.960	160,000	158,100	0.9881	0.627	0.620	0.627	0.627	0.627	245,163	0.6449	0.00%
2015-08-18	0	0.960	0.930	0.960	0.950	0.990	300,000	287,700	0.9590	0.627	0.607	0.627	0.620	0.646	459,680	0.6259	0.00%
2015-08-17	0	0.960	0.930	0.970	0.930	0.980	70,000	65,920	0.9417	0.627	0.607	0.633	0.607	0.640	107,259	0.6146	1.05%
2015-08-14	0	0.950	0.950	0.970	0.910	0.950	230,000	216,120	0.9397	0.620	0.620	0.633	0.594	0.620	352,421	0.6132	-3.06%
2015-08-13	0	0.980	0.980	1.020	-	-	0	0	-	0.640	0.640	0.666	-	-	0	-	0.00%
2015-08-12	0	0.980	0.970	1.020	0.960	1.030	608,000	602,460	0.9909	0.640	0.633	0.666	0.627	0.672	931,618	0.6467	-6.67%
2015-08-11	0	1.050	1.030	1.070	1.040	1.070	308,000	324,780	1.0545	0.685	0.672	0.698	0.679	0.698	471,938	0.6882	-0.94%
2015-08-10	0	1.060	1.050	1.080	1.050	1.070	142,000	150,080	1.0569	0.692	0.685	0.705	0.685	0.698	217,582	0.6898	0.00%
2015-08-07	0	1.060	1.060	1.090	1.050	1.090	132,000	142,900	1.0826	0.692	0.692	0.711	0.685	0.711	202,259	0.7065	-1.85%
2015-08-06	0	1.080	1.070	1.080	1.030	1.080	182,000	191,600	1.0527	0.705	0.698	0.705	0.672	0.705	278,873	0.6871	4.85%
2015-08-05	0	1.030	1.020	1.040	1.010	1.040	88,000	90,300	1.0261	0.672	0.666	0.679	0.659	0.679	134,839	0.6697	-0.96%
2015-08-04	0	1.040	1.010	1.080	1.030	1.040	210,000	217,000	1.0333	0.679	0.659	0.705	0.672	0.679	321,776	0.6744	0.00%
2015-08-03	0	1.040	1.010	1.070	0.980	1.040	590,000	615,440	1.0431	0.679	0.659	0.698	0.640	0.679	904,038	0.6808	-4.59%
2015-07-31	0	1.090	1.060	1.090	1.030	1.090	16,000	16,900	1.0563	0.711	0.692	0.711	0.672	0.711	24,516	0.6893	0.93%
2015-07-30	0	1.080	1.080	1.120	1.080	1.170	152,000	171,660	1.1293	0.705	0.705	0.731	0.705	0.764	232,905	0.7370	-2.70%
2015-07-29	0	1.110	1.090	1.120	1.090	1.180	134,000	148,460	1.1079	0.724	0.711	0.731	0.711	0.770	205,324	0.7231	-0.89%
2015-07-28	0	1.120	1.100	1.120	1.050	1.140	590,000	619,080	1.0493	0.731	0.718	0.731	0.685	0.744	904,038	0.6848	3.70%
2015-07-27	0	1.080	1.080	1.100	1.040	1.270	2,636,000	2,936,640	1.1141	0.705	0.705	0.718	0.679	0.829	4,039,056	0.7271	-18.18%
2015-07-24	0	1.320	1.280	1.330	1.280	1.320	388,000	504,660	1.3007	0.861	0.835	0.868	0.835	0.861	594,520	0.8489	-0.75%
2015-07-23	0	1.330	1.330	1.350	1.330	1.380	382,000	514,240	1.3462	0.868	0.868	0.881	0.868	0.901	585,326	0.8786	-0.75%
2015-07-22	0	1.340	1.340	1.360	1.300	1.370	610,000	812,760	1.3324	0.875	0.875	0.888	0.848	0.894	934,683	0.8696	2.29%
2015-07-21	0	1.310	1.300	1.320	1.290	1.450	2,108,000	2,769,420	1.3138	0.855	0.848	0.861	0.842	0.946	3,230,019	0.8574	-9.66%
2015-07-20	0	1.450	1.410	1.450	1.400	1.450	732,000	1,050,400	1.4350	0.946	0.920	0.946	0.914	0.946	1,121,619	0.9365	3.57%
2015-07-17	0	1.400	1.400	1.430	1.380	1.450	482,600	675,714	1.4002	0.914	0.914	0.933	0.901	0.946	739,472	0.9138	0.72%
2015-07-16	0	1.390	1.360	1.390	1.220	1.470	446,000	583,560	1.3084	0.907	0.888	0.907	0.796	0.959	683,391	0.8539	8.59%
2015-07-15	0	1.280	1.300	1.330	1.260	1.440	538,000	720,440	1.3391	0.835	0.848	0.868	0.822	0.940	824,360	0.8739	-9.86%
2015-07-14	0	1.420	1.400	1.420	1.400	1.510	2,040,000	2,973,160	1.4574	0.927	0.914	0.927	0.914	0.985	3,125,825	0.9512	2.90%
2015-07-13	0	1.380	1.330	1.380	1.250	1.380	1,898,000	2,453,120	1.2925	0.901	0.868	0.901	0.816	0.901	2,908,243	0.8435	14.05%
2015-07-10	0	1.210	1.210	1.240	1.110	1.330	1,714,000	2,041,900	1.1913	0.790	0.790	0.809	0.724	0.868	2,626,306	0.7775	12.04%
2015-07-09	0	1.080	1.080	1.110	0.850	1.200	1,336,600	1,402,024	1.0489	0.705	0.705	0.724	0.555	0.783	2,048,028	0.6846	44.00%
2015-07-08	0	0.750	0.760	0.810	0.660	0.930	8,638,000	6,734,620	0.7797	0.489	0.496	0.529	0.431	0.607	13,235,722	0.5088	-25.00%
2015-07-07	0	1.000	0.990	1.000	0.990	1.250	3,106,000	3,347,800	1.0778	0.653	0.646	0.653	0.646	0.816	4,759,221	0.7034	-17.36%
2015-07-06	0	1.210	1.210	1.230	0.990	1.500	4,596,000	5,469,280	1.1900	0.790	0.790	0.803	0.646	0.979	7,042,299	0.7766	-19.33%
2015-07-03	0	1.500	1.500	1.540	1.450	1.770	3,498,000	5,481,060	1.5669	0.979	0.979	1.005	0.946	1.155	5,359,870	1.0226	-11.24%
2015-07-02	0	1.690	1.680	1.690	1.640	1.860	4,352,000	7,563,800	1.7380	1.103	1.096	1.103	1.070	1.214	6,668,426	1.1343	5.63%
2015-06-30	0	1.600	1.550	1.600	1.400	1.800	4,810,000	7,856,560	1.6334	1.044	1.012	1.044	0.914	1.175	7,370,204	1.0660	8.11%
2015-06-29	0	1.480	1.420	1.480	1.230	1.500	1,842,000	2,476,460	1.3444	0.966	0.927	0.966	0.803	0.979	2,822,436	0.8774	5.71%
2015-06-26	0	1.400	1.400	1.410	1.350	1.430	918,000	1,280,800	1.3952	0.914	0.914	0.920	0.881	0.933	1,406,621	0.9106	-2.10%
2015-06-25	0	1.430	1.410	1.440	1.350	1.450	1,300,000	1,847,240	1.4210	0.933	0.920	0.940	0.881	0.946	1,991,947	0.9274	0.00%
2015-06-24	0	1.430	1.400	1.430	1.400	1.550	1,648,000	2,379,160	1.4437	0.933	0.914	0.933	0.914	1.012	2,525,176	0.9422	-5.92%
2015-06-23	0	1.520	1.510	1.520	1.450	1.590	1,440,000	2,164,080	1.5028	0.992	0.985	0.992	0.946	1.038	2,206,464	0.9808	0.66%
2015-06-22	0	1.510	1.500	1.520	1.370	1.640	5,110,000	7,712,140	1.5092	0.985	0.979	0.992	0.894	1.070	7,829,884	0.9850	4.14%
2015-06-19	0	1.450	1.440	1.450	1.440	1.700	4,344,000	6,676,400	1.5369	0.946	0.940	0.946	0.940	1.109	6,656,168	1.0030	-14.71%
2015-06-18	0	1.700	1.650	1.660	1.550	2.270	22,153,900	40,299,701	1.8191	1.109	1.077	1.083	1.012	1.481	33,945,690	1.1872	31.78%
2015-06-17	0	1.290	1.200	1.290	1.200	1.300	260,000	323,560	1.2445	0.842	0.783	0.842	0.783	0.848	398,389	0.8122	1.57%
2015-06-16	0	1.270	1.260	1.270	1.270	1.350	286,000	367,100	1.2836	0.829	0.822	0.829	0.829	0.881	438,228	0.8377	-5.93%
2015-06-15	0	1.350	1.330	1.350	1.350	1.450	780,000	1,078,800	1.3831	0.881	0.868	0.881	0.881	0.946	1,195,168	0.9026	0.00%
2015-06-12	0	1.350	1.330	1.350	1.180	1.430	2,364,000	3,094,320	1.3089	0.881	0.868	0.881	0.770	0.933	3,622,279	0.8542	22.73%
2015-06-11	0	1.100	1.100	1.150	1.080	1.100	206,000	226,000	1.0971	0.718	0.718	0.751	0.705	0.718	315,647	0.7160	0.92%
2015-06-10	0	1.090	1.010	1.100	1.010	1.090	150,000	156,500	1.0433	0.711	0.659	0.718	0.659	0.711	229,840	0.6809	1.87%
2015-06-09	0	1.070	1.040	1.130	1.070	1.160	708,000	778,620	1.0997	0.698	0.679	0.737	0.698	0.757	1,084,845	0.7177	-4.46%
2015-06-08	0	1.120	1.080	1.120	1.120	1.120	22,000	24,560	1.1164	0.731	0.705	0.731	0.731	0.731	33,710	0.7286	0.00%
2015-06-05	0	1.120	1.060	1.120	0.990	1.120	758,000	788,580	1.0403	0.731	0.692	0.731	0.646	0.731	1,161,458	0.6790	5.66%
2015-06-04	0	1.060	1.030	1.120	1.030	1.100	168,000	177,400	1.0560	0.692	0.672	0.731	0.672	0.718	257,421	0.6891	-3.64%
2015-06-03	0	1.100	1.100	1.110	1.100	1.170	272,000	304,140	1.1182	0.718	0.718	0.724	0.718	0.764	416,777	0.7297	-5.17%
2015-06-02	0	1.160	1.140	1.170	1.100	1.160	732,000	820,200	1.1205	0.757	0.744	0.764	0.718	0.757	1,121,619	0.7313	1.75%
2015-06-01	0	1.140	1.140	1.170	1.140	1.230	336,000	392,160	1.1671	0.744	0.744	0.764	0.744	0.803	514,842	0.7617	0.88%
2015-05-29	0	1.130	1.130	1.140	1.030	1.180	776,000	880,760	1.1350	0.737	0.737	0.744	0.672	0.770	1,189,039	0.7407	8.65%
2015-05-28	0	1.040	1.020	1.040	1.010	1.120	936,000	981,940	1.0491	0.679	0.666	0.679	0.659	0.731	1,434,202	0.6847	-2.80%
2015-05-27	0	1.070	1.030	1.070	0.960	1.070	548,000	559,460	1.0209	0.698	0.672	0.698	0.627	0.698	839,682	0.6663	2.88%
2015-05-26	0	1.040	1.030	1.090	1.030	1.250	1,104,000	1,235,420	1.1190	0.679	0.672	0.711	0.672	0.816	1,691,623	0.7303	-7.14%
2015-05-22	0	1.120	1.120	1.140	0.900	1.180	2,906,000	2,956,000	1.0172	0.731	0.731	0.744	0.587	0.770	4,452,768	0.6639	24.44%
2015-05-21	0	0.900	0.900	0.930	0.850	0.920	546,000	483,260	0.8851	0.587	0.587	0.607	0.555	0.600	836,618	0.5776	7.14%
2015-05-20	0	0.840	0.820	0.840	0.870	0.870	24,000	20,880	0.8700	0.548	0.535	0.548	0.568	0.568	36,774	0.5678	0.00%
2015-05-19	0	0.840	0.820	0.880	-	-	0	0	-	0.548	0.535	0.574	-	-	0	-	0.00%
2015-05-18	0	0.840	0.820	0.860	0.820	0.840	252,000	208,300	0.8266	0.548	0.535	0.561	0.535	0.548	386,131	0.5395	-1.18%
2015-05-15	0	0.850	0.830	0.850	0.820	0.860	330,000	274,660	0.8323	0.555	0.542	0.555	0.535	0.561	505,648	0.5432	2.41%
2015-05-14	0	0.830	0.810	0.840	0.830	0.830	30,000	24,900	0.8300	0.542	0.529	0.548	0.542	0.542	45,968	0.5417	-1.19%
2015-05-13	0	0.840	0.810	0.850	0.810	0.850	58,000	48,060	0.8286	0.548	0.529	0.555	0.529	0.555	88,871	0.5408	-1.18%
2015-05-12	0	0.850	0.830	0.850	0.850	0.860	26,000	22,300	0.8577	0.555	0.542	0.555	0.555	0.561	39,839	0.5598	0.00%
2015-05-11	0	0.850	0.830	0.850	0.830	0.880	216,000	181,980	0.8425	0.555	0.542	0.555	0.542	0.574	330,970	0.5498	2.41%
2015-05-08	0	0.830	0.800	0.840	0.800	0.830	504,000	408,000	0.8095	0.542	0.522	0.548	0.522	0.542	772,263	0.5283	-2.35%
2015-05-07	0	0.850	0.860	0.870	0.840	0.880	156,000	132,780	0.8512	0.555	0.561	0.568	0.548	0.574	239,034	0.5555	-3.41%
2015-05-06	0	0.880	0.860	0.880	0.770	0.910	1,044,000	874,020	0.8372	0.574	0.561	0.574	0.503	0.594	1,599,687	0.5464	0.00%
2015-05-05	0	0.880	0.860	0.880	0.820	0.880	332,000	284,340	0.8564	0.574	0.561	0.574	0.535	0.574	508,713	0.5589	2.33%
2015-05-04	0	0.860	0.860	0.880	0.800	0.860	204,000	168,860	0.8277	0.561	0.561	0.574	0.522	0.561	312,582	0.5402	3.61%
2015-04-30	0	0.830	0.800	0.850	0.770	0.830	696,000	559,080	0.8033	0.542	0.522	0.555	0.503	0.542	1,066,458	0.5242	0.00%
2015-04-29	0	0.830	0.810	0.850	0.800	0.870	438,000	369,820	0.8443	0.542	0.529	0.555	0.522	0.568	671,133	0.5510	-2.35%
2015-04-28	0	0.850	0.810	0.850	0.820	0.850	172,000	143,140	0.8322	0.555	0.529	0.555	0.535	0.555	263,550	0.5431	0.00%
2015-04-27	0	0.850	0.820	0.850	0.820	0.850	118,000	97,460	0.8259	0.555	0.535	0.555	0.535	0.555	180,808	0.5390	1.19%
2015-04-24	0	0.840	0.810	0.840	0.820	0.840	208,000	173,600	0.8346	0.548	0.529	0.548	0.535	0.548	318,712	0.5447	0.00%
2015-04-23	0	0.840	0.810	0.840	0.820	0.850	190,000	159,380	0.8388	0.548	0.529	0.548	0.535	0.555	291,131	0.5475	2.44%
2015-04-22	0	0.820	0.800	0.830	0.770	0.870	802,000	648,560	0.8087	0.535	0.522	0.542	0.503	0.568	1,228,878	0.5278	-3.53%
2015-04-21	0	0.850	0.810	0.850	0.800	0.850	6,000	4,900	0.8167	0.555	0.529	0.555	0.522	0.555	9,194	0.5330	1.19%
2015-04-20	0	0.840	0.800	0.840	0.840	0.890	120,000	101,120	0.8427	0.548	0.522	0.548	0.548	0.581	183,872	0.5499	-1.18%
2015-04-17	0	0.850	0.840	0.860	0.800	0.900	324,000	272,020	0.8396	0.555	0.548	0.561	0.522	0.587	496,455	0.5479	1.19%
2015-04-16	0	0.840	0.800	0.840	0.800	0.880	672,000	556,120	0.8276	0.548	0.522	0.548	0.522	0.574	1,029,683	0.5401	-2.33%
2015-04-15	0	0.860	0.830	0.860	0.760	0.960	2,104,000	1,764,160	0.8385	0.561	0.542	0.561	0.496	0.627	3,223,890	0.5472	8.86%
2015-04-14	0	0.790	0.770	0.790	0.770	0.810	184,000	145,200	0.7891	0.516	0.503	0.516	0.503	0.529	281,937	0.5150	2.60%
2015-04-13	0	0.770	0.760	0.780	0.730	0.790	496,000	380,960	0.7681	0.503	0.496	0.509	0.476	0.516	760,004	0.5013	0.00%
2015-04-10	0	0.770	0.810	0.820	0.770	0.800	116,000	90,020	0.7760	0.503	0.529	0.535	0.503	0.522	177,743	0.5065	0.00%
2015-04-09	0	0.770	0.750	0.800	0.710	0.770	1,532,000	1,104,700	0.7211	0.503	0.489	0.522	0.463	0.503	2,347,433	0.4706	2.67%
2015-04-08	0	0.750	0.750	0.780	0.710	0.770	690,000	495,320	0.7179	0.489	0.489	0.509	0.463	0.503	1,057,264	0.4685	-3.85%
2015-04-02	0	0.780	0.750	0.800	0.750	0.850	200,000	163,700	0.8185	0.509	0.489	0.522	0.489	0.555	306,453	0.5342	5.41%
2015-04-01	0	0.740	0.720	0.740	0.760	0.760	2,000	1,520	0.7600	0.483	0.470	0.483	0.496	0.496	3,065	0.4960	0.00%
2015-03-31	0	0.740	0.740	0.790	0.730	0.740	20,000	14,700	0.7350	0.483	0.483	0.516	0.476	0.483	30,645	0.4797	-3.90%
2015-03-30	0	0.770	0.730	0.790	0.720	0.780	146,000	109,400	0.7493	0.503	0.476	0.516	0.470	0.509	223,711	0.4890	6.94%
2015-03-27	0	0.720	0.720	0.750	0.710	0.720	92,000	66,080	0.7183	0.470	0.470	0.489	0.463	0.470	140,969	0.4688	-1.37%
2015-03-26	0	0.730	0.730	0.780	-	-	0	0	-	0.476	0.476	0.509	-	-	0	-	0.00%
2015-03-25	0	0.730	0.690	0.790	0.730	0.730	10,000	7,300	0.7300	0.476	0.450	0.516	0.476	0.476	15,323	0.4764	1.39%
2015-03-24	0	0.720	0.720	0.790	0.720	0.730	210,000	153,100	0.7290	0.470	0.470	0.516	0.470	0.476	321,776	0.4758	0.00%
2015-03-23	0	0.720	0.710	0.780	0.720	0.820	202,000	160,120	0.7927	0.470	0.463	0.509	0.470	0.535	309,518	0.5173	-5.26%
2015-03-20	0	0.760	0.720	0.760	-	-	0	0	-	0.496	0.470	0.496	-	-	0	-	0.00%
2015-03-19	0	0.760	0.720	0.760	0.760	0.760	10,000	7,600	0.7600	0.496	0.470	0.496	0.496	0.496	15,323	0.4960	4.11%
2015-03-18	0	0.730	0.730	0.770	0.710	0.820	154,000	117,040	0.7600	0.476	0.476	0.503	0.463	0.535	235,969	0.4960	-6.41%
2015-03-17	0	0.780	0.740	0.780	0.780	0.790	100,000	78,820	0.7882	0.509	0.483	0.509	0.509	0.516	153,227	0.5144	-2.50%
2015-03-16	0	0.800	0.700	0.800	0.750	0.800	210,000	157,600	0.7505	0.522	0.457	0.522	0.489	0.522	321,776	0.4898	6.67%
2015-03-13	0	0.750	0.740	0.750	0.710	0.750	136,000	98,680	0.7256	0.489	0.483	0.489	0.463	0.489	208,388	0.4735	-1.32%
2015-03-12	0	0.760	0.740	0.800	-	-	0	0	-	0.496	0.483	0.522	-	-	0	-	0.00%
2015-03-11	0	0.760	0.720	0.800	-	-	0	0	-	0.496	0.470	0.522	-	-	0	-	0.00%
2015-03-10	0	0.760	0.760	0.780	0.760	0.790	18,000	13,920	0.7733	0.496	0.496	0.509	0.496	0.516	27,581	0.5047	-3.80%
2015-03-09	0	0.790	0.790	0.840	-	-	0	0	-	0.516	0.516	0.548	-	-	0	-	0.00%
2015-03-06	0	0.790	0.750	0.790	0.790	0.790	14,000	11,060	0.7900	0.516	0.489	0.516	0.516	0.516	21,452	0.5156	-1.25%
2015-03-05	0	0.800	0.740	0.800	-	-	0	0	-	0.522	0.483	0.522	-	-	0	-	-1.23%
2015-03-04	0	0.810	0.760	0.850	-	-	0	0	-	0.529	0.496	0.555	-	-	0	-	0.00%
2015-03-03	0	0.810	0.760	0.840	-	-	0	0	-	0.529	0.496	0.548	-	-	0	-	0.00%
2015-03-02	0	0.810	0.810	0.850	-	-	0	0	-	0.529	0.529	0.555	-	-	0	-	1.25%
2015-02-27	0	0.800	0.770	0.860	0.800	0.800	98,000	79,300	0.8092	0.522	0.503	0.561	0.522	0.522	150,162	0.5281	-1.23%
2015-02-26	0	0.810	0.780	0.860	-	-	0	0	-	0.529	0.509	0.561	-	-	0	-	0.00%
2015-02-25	0	0.810	0.760	0.840	-	-	0	0	-	0.529	0.496	0.548	-	-	0	-	0.00%
2015-02-24	0	0.810	0.810	0.860	-	-	0	0	-	0.529	0.529	0.561	-	-	0	-	0.00%
2015-02-23	0	0.810	0.810	0.860	-	-	0	0	-	0.529	0.529	0.561	-	-	0	-	0.00%
2015-02-18	0	0.810	0.810	0.850	0.800	0.880	144,000	121,680	0.8450	0.529	0.529	0.555	0.522	0.574	220,646	0.5515	3.85%
2015-02-17	0	0.780	0.750	0.800	-	-	0	0	-	0.509	0.489	0.522	-	-	0	-	0.00%
2015-02-16	0	0.780	0.760	0.800	0.730	0.780	30,000	22,500	0.7500	0.509	0.496	0.522	0.476	0.509	45,968	0.4895	0.00%
2015-02-13	0	0.780	0.780	0.830	0.770	0.820	92,000	71,640	0.7787	0.509	0.509	0.542	0.503	0.535	140,969	0.5082	-2.50%
2015-02-12	0	0.800	0.750	0.830	-	-	0	0	-	0.522	0.489	0.542	-	-	0	-	0.00%
2015-02-11	0	0.800	0.790	0.830	0.800	0.810	60,000	48,240	0.8040	0.522	0.516	0.542	0.522	0.529	91,936	0.5247	-6.98%
2015-02-10	0	0.860	0.830	0.860	0.780	0.880	316,000	263,900	0.8351	0.561	0.542	0.561	0.509	0.574	484,196	0.5450	10.26%
2015-02-09	0	0.780	0.770	0.800	0.780	0.800	70,000	55,320	0.7903	0.509	0.503	0.522	0.509	0.522	107,259	0.5158	-6.02%
2015-02-06	0	0.830	0.820	0.850	-	-	0	0	-	0.542	0.535	0.555	-	-	0	-	0.00%
2015-02-05	0	0.830	0.830	0.840	0.830	0.830	20,000	16,600	0.8300	0.542	0.542	0.548	0.542	0.542	30,645	0.5417	-1.19%
2015-02-04	0	0.840	0.840	0.870	-	-	0	0	-	0.548	0.548	0.568	-	-	0	-	0.00%
2015-02-03	0	0.840	0.840	0.850	0.820	0.880	116,000	95,900	0.8267	0.548	0.548	0.555	0.535	0.574	177,743	0.5395	-6.67%
2015-02-02	0	0.900	0.790	0.900	0.770	0.900	354,000	279,650	0.7900	0.587	0.516	0.587	0.503	0.587	542,423	0.5156	12.50%
2015-01-30	0	0.800	0.800	0.810	0.770	0.790	70,000	54,760	0.7823	0.522	0.522	0.529	0.503	0.516	107,259	0.5105	1.27%
2015-01-29	0	0.790	0.790	0.810	0.790	0.810	148,000	118,380	0.7999	0.516	0.516	0.529	0.516	0.529	226,776	0.5220	-3.66%
2015-01-28	0	0.820	0.810	0.880	0.820	0.870	118,000	99,340	0.8419	0.535	0.529	0.574	0.535	0.568	180,808	0.5494	0.00%
2015-01-27	0	0.820	0.820	0.880	0.820	0.850	56,000	46,520	0.8307	0.535	0.535	0.574	0.535	0.555	85,807	0.5421	-6.82%
2015-01-26	0	0.880	0.840	0.880	-	-	0	0	-	0.574	0.548	0.574	-	-	0	-	0.00%
2015-01-23	0	0.880	0.780	0.880	-	-	0	0	-	0.574	0.509	0.574	-	-	0	-	0.00%
2015-01-22	0	0.880	0.780	0.880	-	-	0	0	-	0.574	0.509	0.574	-	-	0	-	0.00%
2015-01-21	0	0.880	0.790	0.880	-	-	0	0	-	0.574	0.516	0.574	-	-	0	-	0.00%
2015-01-20	0	0.880	0.830	0.900	0.880	0.880	10,000	8,800	0.8800	0.574	0.542	0.587	0.574	0.574	15,323	0.5743	-2.22%
2015-01-19	0	0.900	0.830	0.900	-	-	0	0	-	0.587	0.542	0.587	-	-	0	-	0.00%
2015-01-16	0	0.900	0.850	0.900	-	-	0	0	-	0.587	0.555	0.587	-	-	0	-	0.00%
2015-01-15	0	0.900	0.850	0.900	0.900	0.900	64,000	57,600	0.9000	0.587	0.555	0.587	0.587	0.587	98,065	0.5874	0.00%
2015-01-14	0	0.900	0.840	0.900	0.830	0.920	316,000	265,120	0.8390	0.587	0.548	0.587	0.542	0.600	484,196	0.5475	4.65%
2015-01-13	0	0.860	0.860	0.890	0.820	0.900	128,000	110,140	0.8605	0.561	0.561	0.581	0.535	0.587	196,130	0.5616	-11.34%
2015-01-12	0	0.970	0.960	0.970	0.960	0.970	128,000	122,340	0.9558	0.633	0.627	0.633	0.627	0.633	196,130	0.6238	0.00%
2015-01-09	0	0.970	0.970	1.000	0.880	1.010	1,226,000	1,156,460	0.9433	0.633	0.633	0.653	0.574	0.659	1,878,559	0.6156	15.48%
2015-01-08	0	0.840	0.790	0.860	-	-	0	0	-	0.548	0.516	0.561	-	-	0	-	0.00%
2015-01-07	0	0.840	0.800	0.880	-	-	0	0	-	0.548	0.522	0.574	-	-	0	-	0.00%
2015-01-06	0	0.840	0.820	0.850	0.810	0.840	126,000	103,440	0.8210	0.548	0.535	0.555	0.529	0.548	193,066	0.5358	-5.62%
2015-01-05	0	0.890	0.810	0.890	0.810	0.910	110,000	94,520	0.8593	0.581	0.529	0.581	0.529	0.594	168,549	0.5608	9.88%
2015-01-02	0	0.810	0.790	0.810	0.810	0.810	22,000	17,820	0.8100	0.529	0.516	0.529	0.529	0.529	33,710	0.5286	1.25%
2014-12-31	0	0.800	0.790	0.840	0.800	0.820	8,000	6,480	0.8100	0.522	0.516	0.548	0.522	0.535	12,258	0.5286	-10.11%
2014-12-30	0	0.890	0.780	0.890	0.890	0.890	2,000	1,780	0.8900	0.581	0.509	0.581	0.581	0.581	3,065	0.5808	-1.11%
2014-12-29	0	0.900	0.820	0.900	0.790	0.900	308,000	257,260	0.8353	0.587	0.535	0.587	0.516	0.587	471,938	0.5451	2.27%
2014-12-24	0	0.880	0.730	0.890	-	-	0	0	-	0.574	0.476	0.581	-	-	0	-	0.00%
2014-12-23	0	0.880	0.780	0.880	0.850	0.890	176,000	152,700	0.8676	0.574	0.509	0.574	0.555	0.581	269,679	0.5662	3.53%
2014-12-22	0	0.850	0.810	0.890	0.850	0.850	10,000	8,500	0.8500	0.555	0.529	0.581	0.555	0.555	15,323	0.5547	0.00%
2014-12-19	0	0.850	0.800	0.930	0.850	0.850	80,000	68,000	0.8500	0.555	0.522	0.607	0.555	0.555	122,581	0.5547	-5.56%
2014-12-18	0	0.900	0.790	0.900	-	-	0	0	-	0.587	0.516	0.587	-	-	0	-	0.00%
2014-12-17	0	0.900	0.800	0.900	0.900	0.900	32,000	28,800	0.9000	0.587	0.522	0.587	0.587	0.587	49,033	0.5874	-4.26%
2014-12-16	0	0.940	0.860	0.940	0.850	0.940	142,000	126,840	0.8932	0.613	0.561	0.613	0.555	0.613	217,582	0.5830	10.59%
2014-12-15	0	0.850	0.780	0.950	0.850	0.850	510,000	438,500	0.8598	0.555	0.509	0.620	0.555	0.555	781,456	0.5611	2.41%
2014-12-12	0	0.830	0.830	0.840	0.810	0.830	38,000	30,940	0.8142	0.542	0.542	0.548	0.529	0.542	58,226	0.5314	-5.68%
2014-12-11	0	0.880	0.790	0.880	0.840	0.880	574,000	502,640	0.8757	0.574	0.516	0.574	0.548	0.574	879,521	0.5715	4.76%
2014-12-10	0	0.840	0.710	0.840	0.840	0.850	4,000	3,380	0.8450	0.548	0.463	0.548	0.548	0.555	6,129	0.5515	9.09%
2014-12-09	0	0.770	0.770	0.800	0.730	0.780	394,000	302,560	0.7679	0.503	0.503	0.522	0.476	0.509	603,713	0.5012	-3.75%
2014-12-08	0	0.800	0.800	0.850	0.800	0.880	275,600	238,112	0.8640	0.522	0.522	0.555	0.522	0.574	422,293	0.5639	0.00%
2014-12-05	0	0.800	0.800	0.860	0.800	0.920	278,000	251,360	0.9042	0.522	0.522	0.561	0.522	0.600	425,970	0.5901	-10.11%
2014-12-04	0	0.890	0.830	0.880	0.800	0.990	2,858,000	2,544,160	0.8902	0.581	0.542	0.574	0.522	0.646	4,379,219	0.5810	8.54%
2014-12-03	0	0.820	0.820	0.840	0.820	0.820	6,000	4,920	0.8200	0.535	0.535	0.548	0.535	0.535	9,194	0.5352	9.33%
2014-12-02	0	0.750	0.750	0.840	0.750	0.750	656,000	492,000	0.7500	0.489	0.489	0.548	0.489	0.489	1,005,167	0.4895	0.00%
2014-12-01	0	0.750	0.700	0.770	-	-	0	0	-	0.489	0.457	0.503	-	-	0	-	0.00%
2014-11-28	0	0.750	0.690	0.800	-	-	0	0	-	0.489	0.450	0.522	-	-	0	-	0.00%
2014-11-27	0	0.750	0.700	0.810	-	-	0	0	-	0.489	0.457	0.529	-	-	0	-	0.00%
2014-11-26	0	0.750	0.690	0.780	-	-	0	0	-	0.489	0.450	0.509	-	-	0	-	0.00%
2014-11-25	0	0.750	0.680	0.750	-	-	0	0	-	0.489	0.444	0.489	-	-	0	-	0.00%
2014-11-24	0	0.750	0.730	0.750	0.750	0.810	58,000	46,380	0.7997	0.489	0.476	0.489	0.489	0.529	88,871	0.5219	2.74%
2014-11-21	0	0.730	0.690	0.780	0.730	0.750	44,000	32,560	0.7400	0.476	0.450	0.509	0.476	0.489	67,420	0.4829	0.00%
2014-11-20	0	0.730	0.730	0.750	0.730	0.850	336,000	260,580	0.7755	0.476	0.476	0.489	0.476	0.555	514,842	0.5061	1.39%
2014-11-19	0	0.720	0.710	0.750	0.700	0.720	18,000	12,920	0.7178	0.470	0.463	0.489	0.457	0.470	27,581	0.4684	2.86%
2014-11-18	0	0.700	0.680	0.700	-	-	0	0	-	0.457	0.444	0.457	-	-	0	-	-1.41%
2014-11-17	0	0.710	0.680	0.740	-	-	0	0	-	0.463	0.444	0.483	-	-	0	-	0.00%
2014-11-14	0	0.710	0.680	0.730	0.700	0.730	236,000	168,520	0.7141	0.463	0.444	0.476	0.457	0.476	361,615	0.4660	-4.05%
2014-11-13	0	0.740	0.680	0.740	-	-	0	0	-	0.483	0.444	0.483	-	-	0	-	0.00%
2014-11-12	0	0.740	0.680	0.770	0.740	0.740	2,000	1,480	0.7400	0.483	0.444	0.503	0.483	0.483	3,065	0.4829	8.82%
2014-11-11	0	0.680	0.680	0.720	0.680	0.680	4,000	2,720	0.6800	0.444	0.444	0.470	0.444	0.444	6,129	0.4438	0.00%
2014-11-10	0	0.680	0.680	0.720	0.680	0.680	8,000	5,440	0.6800	0.444	0.444	0.470	0.444	0.444	12,258	0.4438	-2.86%
2014-11-07	0	0.700	0.660	0.700	0.680	0.700	12,000	8,200	0.6833	0.457	0.431	0.457	0.444	0.457	18,387	0.4460	2.94%
2014-11-06	0	0.680	0.680	0.690	0.670	0.670	26,000	17,420	0.6700	0.444	0.444	0.450	0.437	0.437	39,839	0.4373	0.00%
2014-11-05	0	0.680	0.680	0.690	0.680	0.700	30,000	20,880	0.6960	0.444	0.444	0.450	0.444	0.457	45,968	0.4542	-9.33%
2014-11-04	0	0.750	0.700	0.750	-	-	0	0	-	0.489	0.457	0.489	-	-	0	-	0.00%
2014-11-03	0	0.750	0.710	0.750	0.750	0.760	90,000	68,300	0.7589	0.489	0.463	0.489	0.489	0.496	137,904	0.4953	-1.32%
2014-10-31	0	0.760	0.690	0.760	0.680	0.770	132,000	91,760	0.6952	0.496	0.450	0.496	0.444	0.503	202,259	0.4537	7.04%
2014-10-30	0	0.710	0.690	0.710	0.700	0.710	44,000	30,840	0.7009	0.463	0.450	0.463	0.457	0.463	67,420	0.4574	0.00%
2014-10-29	0	0.710	0.700	0.720	0.690	0.800	72,000	50,300	0.6986	0.463	0.457	0.470	0.450	0.522	110,323	0.4559	1.43%
2014-10-28	0	0.700	0.700	0.720	0.700	0.740	28,000	20,320	0.7257	0.457	0.457	0.470	0.457	0.483	42,903	0.4736	0.00%
2014-10-27	0	0.700	0.700	0.770	0.700	0.700	8,000	5,600	0.7000	0.457	0.457	0.503	0.457	0.457	12,258	0.4568	0.00%
2014-10-24	0	0.700	0.690	0.710	0.680	0.950	624,000	478,340	0.7666	0.457	0.450	0.463	0.444	0.620	956,135	0.5003	6.06%
2014-10-23	0	0.660	0.660	0.700	0.660	0.660	44,000	29,040	0.6600	0.431	0.431	0.457	0.431	0.431	67,420	0.4307	0.00%
2014-10-22	0	0.660	0.660	0.680	-	-	0	0	-	0.431	0.431	0.444	-	-	0	-	0.00%
2014-10-21	0	0.660	0.660	0.680	-	-	0	0	-	0.431	0.431	0.444	-	-	0	-	0.00%
2014-10-20	0	0.660	0.660	0.710	-	-	0	0	-	0.431	0.431	0.463	-	-	0	-	0.00%
2014-10-17	0	0.660	0.660	0.720	-	-	0	0	-	0.431	0.431	0.470	-	-	0	-	0.00%
2014-10-16	0	0.660	0.660	0.730	-	-	0	0	-	0.431	0.431	0.476	-	-	0	-	0.00%
2014-10-15	0	0.660	0.660	0.700	0.660	0.660	20,000	13,200	0.6600	0.431	0.431	0.457	0.431	0.431	30,645	0.4307	-1.49%
2014-10-14	0	0.670	0.670	0.700	0.670	0.750	176,000	119,080	0.6766	0.437	0.437	0.457	0.437	0.489	269,679	0.4416	3.08%
2014-10-13	0	0.650	0.640	0.690	-	-	0	0	-	0.424	0.418	0.450	-	-	0	-	0.00%
2014-10-10	0	0.650	0.630	0.700	0.630	0.700	42,000	26,880	0.6400	0.424	0.411	0.457	0.411	0.457	64,355	0.4177	0.00%
2014-10-09	0	0.650	0.650	0.720	-	-	0	0	-	0.424	0.424	0.470	-	-	0	-	1.56%
2014-10-08	0	0.640	0.640	0.680	0.630	0.680	150,000	97,220	0.6481	0.418	0.418	0.444	0.411	0.444	229,840	0.4230	-8.57%
2014-10-07	0	0.700	0.660	0.700	0.660	0.740	106,000	74,360	0.7015	0.457	0.431	0.457	0.431	0.483	162,420	0.4578	12.90%
2014-10-06	0	0.620	0.600	0.670	-	-	0	0	-	0.405	0.392	0.437	-	-	0	-	0.00%
2014-10-03	0	0.620	0.550	0.650	-	-	0	0	-	0.405	0.359	0.424	-	-	0	-	0.00%
2014-09-30	0	0.620	0.620	0.690	0.550	0.550	6,000	3,300	0.5500	0.405	0.405	0.450	0.359	0.359	9,194	0.3589	-4.62%
2014-09-29	0	0.650	0.650	0.700	0.650	0.650	6,000	3,900	0.6500	0.424	0.424	0.457	0.424	0.424	9,194	0.4242	-4.41%
2014-09-26	0	0.680	0.660	0.680	0.680	0.680	2,000	1,360	0.6800	0.444	0.431	0.444	0.444	0.444	3,065	0.4438	0.00%
2014-09-25	0	0.680	0.670	0.710	-	-	0	0	-	0.444	0.437	0.463	-	-	0	-	0.00%
2014-09-24	0	0.680	0.680	0.710	0.680	0.690	54,000	36,960	0.6844	0.444	0.444	0.463	0.444	0.450	82,742	0.4467	-1.45%
2014-09-23	0	0.690	0.660	0.690	0.690	0.700	72,000	49,900	0.6931	0.450	0.431	0.450	0.450	0.457	110,323	0.4523	2.99%
2014-09-22	0	0.670	0.660	0.700	0.650	0.670	116,000	76,560	0.6600	0.437	0.431	0.457	0.424	0.437	177,743	0.4307	-2.90%
2014-09-19	0	0.690	0.650	0.700	0.650	0.690	184,000	125,560	0.6824	0.450	0.424	0.457	0.424	0.450	281,937	0.4453	1.47%
2014-09-18	0	0.680	0.670	0.730	-	-	0	0	-	0.444	0.437	0.476	-	-	0	-	0.00%
2014-09-17	0	0.680	0.680	0.710	0.680	0.680	64,000	43,520	0.6800	0.444	0.444	0.463	0.444	0.444	98,065	0.4438	1.49%
2014-09-16	0	0.670	0.670	0.700	0.670	0.680	90,000	60,700	0.6744	0.437	0.437	0.457	0.437	0.444	137,904	0.4402	-5.63%
2014-09-15	0	0.710	0.690	0.730	0.670	0.730	94,000	64,840	0.6898	0.463	0.450	0.476	0.437	0.476	144,033	0.4502	-2.74%
2014-09-12	0	0.730	0.730	0.740	0.670	0.730	84,000	59,920	0.7133	0.476	0.476	0.483	0.437	0.476	128,710	0.4655	4.29%
2014-09-11	0	0.700	0.700	0.740	0.700	0.800	610,000	450,440	0.7384	0.457	0.457	0.483	0.457	0.522	934,683	0.4819	6.06%
2014-09-10	0	0.660	0.660	0.700	0.650	0.730	202,000	141,320	0.6996	0.431	0.431	0.457	0.424	0.476	309,518	0.4566	0.00%
2014-09-08	0	0.660	0.640	0.660	0.630	0.670	162,000	104,800	0.6469	0.431	0.418	0.431	0.411	0.437	248,227	0.4222	-2.94%
2014-09-05	0	0.680	0.650	0.680	0.680	0.700	22,000	15,260	0.6936	0.444	0.424	0.444	0.444	0.457	33,710	0.4527	4.62%
2014-09-04	0	0.650	0.650	0.670	0.610	0.700	160,000	104,460	0.6529	0.424	0.424	0.437	0.398	0.457	245,163	0.4261	1.56%
2014-09-03	0	0.640	0.620	0.640	0.610	0.680	130,000	82,300	0.6331	0.418	0.405	0.418	0.398	0.444	199,195	0.4132	-1.54%
2014-09-02	0	0.650	0.590	0.680	0.650	0.650	62,000	40,300	0.6500	0.424	0.385	0.444	0.424	0.424	95,001	0.4242	0.00%
2014-09-01	0	0.650	0.610	0.650	-	-	0	0	-	0.424	0.398	0.424	-	-	0	-	-1.52%
2014-08-29	0	0.660	0.590	0.660	-	-	0	0	-	0.431	0.385	0.431	-	-	0	-	0.00%
2014-08-28	0	0.660	0.630	0.660	0.650	0.660	30,000	19,720	0.6573	0.431	0.411	0.431	0.424	0.431	45,968	0.4290	-1.49%
2014-08-27	0	0.670	0.660	0.670	0.680	0.680	20,000	13,600	0.6800	0.437	0.431	0.437	0.444	0.444	30,645	0.4438	-1.47%
2014-08-26	0	0.680	0.640	0.680	0.680	0.680	20,000	13,600	0.6800	0.444	0.418	0.444	0.444	0.444	30,645	0.4438	1.49%
2014-08-25	0	0.670	0.670	0.700	0.630	0.630	20,000	12,600	0.6300	0.437	0.437	0.457	0.411	0.411	30,645	0.4112	4.69%
2014-08-22	0	0.640	0.640	0.680	0.630	0.680	120,000	79,020	0.6585	0.418	0.418	0.444	0.411	0.444	183,872	0.4298	-4.48%
2014-08-21	0	0.670	0.670	0.690	0.660	0.770	454,000	319,580	0.7039	0.437	0.437	0.450	0.431	0.503	695,649	0.4594	-8.22%
2014-08-20	0	0.730	0.720	0.730	0.620	0.950	1,898,000	1,422,500	0.7495	0.476	0.470	0.476	0.405	0.620	2,908,243	0.4891	15.87%
2014-08-19	0	0.630	0.570	0.630	0.570	0.630	10,000	5,820	0.5820	0.411	0.372	0.411	0.372	0.411	15,323	0.3798	10.53%
2014-08-18	0	0.570	0.570	0.620	0.560	0.570	10,000	5,620	0.5620	0.372	0.372	0.405	0.365	0.372	15,323	0.3668	-10.94%
2014-08-15	0	0.640	0.560	0.640	0.640	0.640	2,000	1,280	0.6400	0.418	0.365	0.418	0.418	0.418	3,065	0.4177	10.34%
2014-08-14	0	0.580	0.570	0.650	0.580	0.580	20,000	11,600	0.5800	0.379	0.372	0.424	0.379	0.379	30,645	0.3785	-12.12%
2014-08-13	0	0.660	0.550	0.660	-	-	0	0	-	0.431	0.359	0.431	-	-	0	-	0.00%
2014-08-12	0	0.660	0.570	0.660	0.660	0.670	18,000	11,900	0.6611	0.431	0.372	0.431	0.431	0.437	27,581	0.4315	8.20%
2014-08-11	0	0.610	0.570	0.670	-	-	0	0	-	0.398	0.372	0.437	-	-	0	-	0.00%
2014-08-08	0	0.610	0.580	0.650	-	-	0	0	-	0.398	0.379	0.424	-	-	0	-	0.00%
2014-08-07	0	0.610	0.590	0.670	0.610	0.610	4,000	2,440	0.6100	0.398	0.385	0.437	0.398	0.398	6,129	0.3981	0.00%
2014-08-06	0	0.610	0.610	0.660	0.600	0.680	66,000	42,160	0.6388	0.398	0.398	0.431	0.392	0.444	101,130	0.4169	-4.69%
2014-08-05	0	0.640	0.640	0.700	0.630	0.640	154,000	98,360	0.6387	0.418	0.418	0.457	0.411	0.418	235,969	0.4168	6.67%
2014-08-04	0	0.600	0.560	0.600	0.600	0.600	70,000	42,000	0.6000	0.392	0.365	0.392	0.392	0.392	107,259	0.3916	3.45%
2014-08-01	0	0.580	0.550	0.610	-	-	0	0	-	0.379	0.359	0.398	-	-	0	-	0.00%
2014-07-31	0	0.580	0.580	0.600	0.580	0.590	110,000	63,900	0.5809	0.379	0.379	0.392	0.379	0.385	168,549	0.3791	11.54%
2014-07-30	0	0.520	0.520	0.550	0.500	0.520	32,000	16,120	0.5038	0.339	0.339	0.359	0.326	0.339	49,033	0.3288	6.12%
2014-07-29	0	0.490	0.485	0.520	-	-	0	0	-	0.320	0.317	0.339	-	-	0	-	0.00%
2014-07-28	0	0.490	0.490	0.510	0.460	0.490	16,000	7,650	0.4781	0.320	0.320	0.333	0.300	0.320	24,516	0.3120	-5.77%
2014-07-25	0	0.520	0.485	0.520	0.520	0.520	2,000	1,040	0.5200	0.339	0.317	0.339	0.339	0.339	3,065	0.3394	1.96%
2014-07-24	0	0.510	0.485	0.560	-	-	0	0	-	0.333	0.317	0.365	-	-	0	-	0.00%
2014-07-23	0	0.510	0.485	0.520	0.480	0.520	6,000	3,020	0.5033	0.333	0.317	0.339	0.313	0.339	9,194	0.3285	-1.92%
2014-07-22	0	0.520	0.480	0.520	0.495	0.520	22,000	10,940	0.4973	0.339	0.313	0.339	0.323	0.339	33,710	0.3245	0.00%
2014-07-21	0	0.520	0.470	0.520	0.460	0.520	22,000	10,590	0.4814	0.339	0.307	0.339	0.300	0.339	33,710	0.3142	1.96%
2014-07-18	0	0.510	0.480	0.510	-	-	0	0	-	0.333	0.313	0.333	-	-	0	-	-1.92%
2014-07-17	0	0.520	0.485	0.520	0.520	0.520	20,000	10,400	0.5200	0.339	0.317	0.339	0.339	0.339	30,645	0.3394	0.00%
2014-07-16	0	0.520	0.480	0.520	-	-	0	0	-	0.339	0.313	0.339	-	-	0	-	-1.89%
2014-07-15	0	0.530	0.485	0.530	0.540	0.540	6,000	3,240	0.5400	0.346	0.317	0.346	0.352	0.352	9,194	0.3524	-1.85%
2014-07-14	0	0.540	0.500	0.550	0.540	0.570	24,000	13,360	0.5567	0.352	0.326	0.359	0.352	0.372	36,774	0.3633	-5.26%
2014-07-11	0	0.570	0.500	0.600	0.560	0.570	18,000	10,180	0.5656	0.372	0.326	0.392	0.365	0.372	27,581	0.3691	14.00%
2014-07-10	0	0.500	0.445	0.570	-	-	0	0	-	0.326	0.290	0.372	-	-	0	-	0.00%
2014-07-09	0	0.500	0.445	0.570	-	-	0	0	-	0.326	0.290	0.372	-	-	0	-	0.00%
2014-07-08	0	0.500	0.500	0.570	-	-	0	0	-	0.326	0.326	0.372	-	-	0	-	0.00%
2014-07-07	0	0.500	0.415	0.500	-	-	0	0	-	0.326	0.271	0.326	-	-	0	-	0.00%
2014-07-04	0	0.500	0.415	0.570	-	-	0	0	-	0.326	0.271	0.372	-	-	0	-	0.00%
2014-07-03	0	0.500	0.445	0.500	-	-	0	0	-	0.326	0.290	0.326	-	-	0	-	0.00%
2014-07-02	0	0.500	0.465	0.500	-	-	0	0	-	0.326	0.303	0.326	-	-	0	-	-7.41%
2014-06-30	0	0.540	0.460	0.590	-	-	0	0	-	0.352	0.300	0.385	-	-	0	-	0.00%
2014-06-27	0	0.540	0.455	0.630	-	-	0	0	-	0.352	0.297	0.411	-	-	0	-	0.00%
2014-06-26	0	0.540	0.455	0.630	-	-	0	0	-	0.352	0.297	0.411	-	-	0	-	0.00%
2014-06-25	0	0.540	0.465	0.570	-	-	0	0	-	0.352	0.303	0.372	-	-	0	-	0.00%
2014-06-24	0	0.540	0.450	0.560	-	-	0	0	-	0.352	0.294	0.365	-	-	0	-	0.00%
2014-06-23	0	0.540	0.445	0.540	-	-	0	0	-	0.352	0.290	0.352	-	-	0	-	0.00%
2014-06-20	0	0.540	0.445	0.540	0.560	0.560	2,000	1,120	0.5600	0.352	0.290	0.352	0.365	0.365	3,065	0.3655	12.50%
2014-06-19	0	0.480	0.440	0.560	-	-	0	0	-	0.313	0.287	0.365	-	-	0	-	0.00%
2014-06-18	0	0.480	0.445	0.560	-	-	0	0	-	0.313	0.290	0.365	-	-	0	-	0.00%
2014-06-17	0	0.480	0.450	0.560	-	-	0	0	-	0.313	0.294	0.365	-	-	0	-	0.00%
2014-06-16	0	0.480	0.450	0.560	-	-	0	0	-	0.313	0.294	0.365	-	-	0	-	0.00%
2014-06-13	0	0.480	0.445	0.560	-	-	0	0	-	0.313	0.290	0.365	-	-	0	-	0.00%
2014-06-12	0	0.480	0.440	0.560	-	-	0	0	-	0.313	0.287	0.365	-	-	0	-	0.00%
2014-06-11	0	0.480	0.440	0.560	-	-	0	0	-	0.313	0.287	0.365	-	-	0	-	0.00%
2014-06-10	0	0.480	0.440	0.560	-	-	0	0	-	0.313	0.287	0.365	-	-	0	-	0.00%
2014-06-09	0	0.480	0.445	0.540	-	-	0	0	-	0.313	0.290	0.352	-	-	0	-	0.00%
2014-06-06	0	0.480	0.440	0.540	-	-	0	0	-	0.313	0.287	0.352	-	-	0	-	0.00%
2014-06-05	0	0.480	0.445	0.540	-	-	0	0	-	0.313	0.290	0.352	-	-	0	-	0.00%
2014-06-04	0	0.480	0.445	0.540	-	-	0	0	-	0.313	0.290	0.352	-	-	0	-	0.00%
2014-06-03	0	0.480	0.445	0.560	-	-	0	0	-	0.313	0.290	0.365	-	-	0	-	0.00%
2014-05-30	0	0.480	0.445	0.550	-	-	0	0	-	0.313	0.290	0.359	-	-	0	-	0.00%
2014-05-29	0	0.480	0.450	0.530	-	-	0	0	-	0.313	0.294	0.346	-	-	0	-	0.00%
2014-05-28	0	0.480	0.450	0.530	-	-	0	0	-	0.313	0.294	0.346	-	-	0	-	0.00%
2014-05-27	0	0.480	0.450	0.550	-	-	0	0	-	0.313	0.294	0.359	-	-	0	-	0.00%
2014-05-26	0	0.480	0.450	0.530	-	-	0	0	-	0.313	0.294	0.346	-	-	0	-	0.00%
2014-05-23	0	0.480	0.440	0.530	-	-	0	0	-	0.313	0.287	0.346	-	-	0	-	0.00%
2014-05-22	0	0.480	0.450	0.530	-	-	0	0	-	0.313	0.294	0.346	-	-	0	-	0.00%
2014-05-21	0	0.480	0.440	0.500	-	-	0	0	-	0.313	0.287	0.326	-	-	0	-	0.00%
2014-05-20	0	0.480	0.440	0.500	-	-	0	0	-	0.313	0.287	0.326	-	-	0	-	0.00%
2014-05-19	0	0.480	0.440	0.500	-	-	0	0	-	0.313	0.287	0.326	-	-	0	-	0.00%
2014-05-16	0	0.480	0.440	0.500	-	-	0	0	-	0.313	0.287	0.326	-	-	0	-	0.00%
2014-05-15	0	0.480	0.465	0.500	-	-	0	0	-	0.313	0.303	0.326	-	-	0	-	0.00%
2014-05-14	0	0.480	0.460	0.530	-	-	0	0	-	0.313	0.300	0.346	-	-	0	-	0.00%
2014-05-13	0	0.480	0.460	0.530	-	-	0	0	-	0.313	0.300	0.346	-	-	0	-	0.00%
2014-05-12	0	0.480	0.465	0.530	-	-	0	0	-	0.313	0.303	0.346	-	-	0	-	0.00%
2014-05-09	0	0.480	0.480	0.530	0.480	0.480	18,000	8,640	0.4800	0.313	0.313	0.346	0.313	0.313	27,581	0.3133	-7.69%
2014-05-08	0	0.520	0.480	0.530	-	-	0	0	-	0.339	0.313	0.346	-	-	0	-	0.00%
2014-05-07	0	0.520	0.490	0.520	-	-	0	0	-	0.339	0.320	0.339	-	-	0	-	-1.89%
2014-05-05	0	0.530	0.490	0.530	-	-	0	0	-	0.346	0.320	0.346	-	-	0	-	0.00%
2014-05-02	0	0.530	0.465	0.530	0.540	0.540	2,000	1,080	0.5400	0.346	0.303	0.346	0.352	0.352	3,065	0.3524	6.00%
2014-04-30	0	0.500	0.460	0.550	-	-	0	0	-	0.326	0.300	0.359	-	-	0	-	0.00%
2014-04-29	0	0.500	0.460	0.550	-	-	0	0	-	0.326	0.300	0.359	-	-	0	-	0.00%
2014-04-28	0	0.500	0.465	0.550	-	-	0	0	-	0.326	0.303	0.359	-	-	0	-	0.00%
2014-04-25	0	0.500	0.500	0.600	-	-	0	0	-	0.326	0.326	0.392	-	-	0	-	1.01%
2014-04-24	0	0.495	0.495	0.530	-	-	0	0	-	0.323	0.323	0.346	-	-	0	-	3.13%
2014-04-23	0	0.480	0.480	0.530	0.465	0.465	2,000	930	0.4650	0.313	0.313	0.346	0.303	0.303	3,065	0.3035	-9.43%
2014-04-22	0	0.530	0.450	0.530	-	-	0	0	-	0.346	0.294	0.346	-	-	0	-	0.00%
2014-04-17	0	0.530	0.480	0.550	-	-	0	0	-	0.346	0.313	0.359	-	-	0	-	0.00%
2014-04-16	0	0.530	0.465	0.560	-	-	0	0	-	0.346	0.303	0.365	-	-	0	-	0.00%
2014-04-15	0	0.530	0.455	0.560	-	-	0	0	-	0.346	0.297	0.365	-	-	0	-	0.00%
2014-04-14	0	0.530	0.455	0.530	-	-	0	0	-	0.346	0.297	0.346	-	-	0	-	0.00%
2014-04-11	0	0.530	0.465	0.530	0.510	0.530	20,000	10,440	0.5220	0.346	0.303	0.346	0.333	0.346	30,645	0.3407	0.00%
2014-04-10	0	0.530	0.500	0.530	0.530	0.530	88,000	46,640	0.5300	0.346	0.326	0.346	0.346	0.346	134,839	0.3459	-1.85%
2014-04-09	0	0.540	0.510	0.540	0.540	0.540	10,000	5,400	0.5400	0.352	0.333	0.352	0.352	0.352	15,323	0.3524	0.00%
2014-04-08	0	0.540	0.510	0.540	-	-	0	0	-	0.352	0.333	0.352	-	-	0	-	0.00%
2014-04-07	0	0.540	0.520	0.560	0.520	0.560	36,000	19,780	0.5494	0.352	0.339	0.365	0.339	0.365	55,162	0.3586	-1.82%
2014-04-04	0	0.550	0.520	0.550	-	-	0	0	-	0.359	0.339	0.359	-	-	0	-	0.00%
2014-04-03	0	0.550	0.540	0.550	0.560	0.560	50,000	28,000	0.5600	0.359	0.352	0.359	0.365	0.365	76,613	0.3655	1.85%
2014-04-02	0	0.540	0.530	0.550	0.530	0.550	686,000	365,040	0.5321	0.352	0.346	0.359	0.346	0.359	1,051,135	0.3473	-6.90%
2014-04-01	0	0.580	0.560	0.620	0.510	0.580	34,000	18,340	0.5394	0.379	0.365	0.405	0.333	0.379	52,097	0.3520	-3.33%
2014-03-31	0	0.600	0.510	0.600	-	-	0	0	-	0.392	0.333	0.392	-	-	0	-	-3.23%
2014-03-28	0	0.620	0.550	0.630	-	-	0	0	-	0.405	0.359	0.411	-	-	0	-	0.00%
2014-03-27	0	0.620	0.550	0.620	0.620	0.620	6,000	3,720	0.6200	0.405	0.359	0.405	0.405	0.405	9,194	0.4046	3.33%
2014-03-26	0	0.600	0.540	0.670	-	-	0	0	-	0.392	0.352	0.437	-	-	0	-	0.00%
2014-03-25	0	0.600	0.540	0.670	-	-	0	0	-	0.392	0.352	0.437	-	-	0	-	0.00%
2014-03-24	0	0.600	0.560	0.670	-	-	0	0	-	0.392	0.365	0.437	-	-	0	-	0.00%
2014-03-21	0	0.600	0.540	0.700	-	-	0	0	-	0.392	0.352	0.457	-	-	0	-	0.00%
2014-03-20	0	0.600	0.540	0.700	-	-	0	0	-	0.392	0.352	0.457	-	-	0	-	0.00%
2014-03-19	0	0.600	0.560	0.690	-	-	0	0	-	0.392	0.365	0.450	-	-	0	-	0.00%
2014-03-18	0	0.600	0.540	0.700	-	-	0	0	-	0.392	0.352	0.457	-	-	0	-	0.00%
2014-03-17	0	0.600	0.540	0.700	-	-	0	0	-	0.392	0.352	0.457	-	-	0	-	0.00%
2014-03-14	0	0.600	0.540	0.700	0.600	0.600	62,000	37,200	0.6000	0.392	0.352	0.457	0.392	0.392	95,001	0.3916	0.00%
2014-03-13	0	0.600	0.560	0.700	-	-	0	0	-	0.392	0.365	0.457	-	-	0	-	0.00%
2014-03-12	0	0.600	0.560	0.700	-	-	0	0	-	0.392	0.365	0.457	-	-	0	-	0.00%
2014-03-11	0	0.600	0.600	0.690	0.550	0.600	62,000	36,840	0.5942	0.392	0.392	0.450	0.359	0.392	95,001	0.3878	0.00%
2014-03-10	0	0.600	0.590	0.690	-	-	0	0	-	0.392	0.385	0.450	-	-	0	-	0.00%
2014-03-07	0	0.600	0.590	0.650	0.600	0.600	8,000	4,800	0.6000	0.392	0.385	0.424	0.392	0.392	12,258	0.3916	1.69%
2014-03-06	0	0.590	0.590	0.650	0.580	0.590	300,000	174,500	0.5817	0.385	0.385	0.424	0.379	0.385	459,680	0.3796	1.72%
2014-03-05	0	0.580	0.550	0.680	0.570	0.580	88,000	51,020	0.5798	0.379	0.359	0.444	0.372	0.379	134,839	0.3784	0.00%
2014-03-04	0	0.580	0.560	0.580	-	-	0	0	-	0.379	0.365	0.379	-	-	0	-	-1.69%
2014-03-03	0	0.590	0.560	0.680	-	-	0	0	-	0.385	0.365	0.444	-	-	0	-	0.00%
2014-02-28	0	0.590	0.540	0.600	0.560	0.590	134,000	78,940	0.5891	0.385	0.352	0.392	0.365	0.385	205,324	0.3845	5.36%
2014-02-27	0	0.560	0.560	0.640	-	-	0	0	-	0.365	0.365	0.418	-	-	0	-	0.00%
2014-02-26	0	0.560	0.550	0.600	-	-	0	0	-	0.365	0.359	0.392	-	-	0	-	0.00%
2014-02-25	0	0.560	0.550	0.680	0.560	0.560	2,000	1,120	0.5600	0.365	0.359	0.444	0.365	0.365	3,065	0.3655	3.70%
2014-02-24	0	0.540	0.540	0.690	0.520	0.540	18,000	9,540	0.5300	0.352	0.352	0.450	0.339	0.352	27,581	0.3459	-6.90%
2014-02-21	0	0.580	0.510	0.590	-	-	0	0	-	0.379	0.333	0.385	-	-	0	-	0.00%
2014-02-20	0	0.580	0.580	0.660	0.580	0.580	8,000	4,640	0.5800	0.379	0.379	0.431	0.379	0.379	12,258	0.3785	1.75%
2014-02-19	0	0.570	0.570	0.650	-	-	0	0	-	0.372	0.372	0.424	-	-	0	-	1.79%
2014-02-18	0	0.560	0.530	0.660	-	-	0	0	-	0.365	0.346	0.431	-	-	0	-	0.00%
2014-02-17	0	0.560	0.560	0.660	0.530	0.560	22,000	11,720	0.5327	0.365	0.365	0.431	0.346	0.365	33,710	0.3477	-6.67%
2014-02-14	0	0.600	0.550	0.660	0.600	0.600	2,000	1,200	0.6000	0.392	0.359	0.431	0.392	0.392	3,065	0.3916	3.45%
2014-02-13	0	0.580	0.540	0.600	-	-	0	0	-	0.379	0.352	0.392	-	-	0	-	0.00%
2014-02-12	0	0.580	0.550	0.600	-	-	0	0	-	0.379	0.359	0.392	-	-	0	-	0.00%
2014-02-11	0	0.580	0.550	0.680	-	-	0	0	-	0.379	0.359	0.444	-	-	0	-	0.00%
2014-02-10	0	0.580	0.540	0.690	-	-	0	0	-	0.379	0.352	0.450	-	-	0	-	0.00%
2014-02-07	0	0.580	0.550	0.650	-	-	0	0	-	0.379	0.359	0.424	-	-	0	-	0.00%
2014-02-06	0	0.580	0.570	0.630	-	-	0	0	-	0.379	0.372	0.411	-	-	0	-	0.00%
2014-02-05	0	0.580	0.580	0.630	0.530	0.580	6,000	3,280	0.5467	0.379	0.379	0.411	0.346	0.379	9,194	0.3568	-7.94%
2014-02-04	0	0.630	0.550	0.700	-	-	0	0	-	0.411	0.359	0.457	-	-	0	-	0.00%
2014-01-30	0	0.630	0.550	0.630	-	-	0	0	-	0.411	0.359	0.411	-	-	0	-	0.00%
2014-01-29	0	0.630	0.550	0.750	0.630	0.630	2,000	1,260	0.6300	0.411	0.359	0.489	0.411	0.411	3,065	0.4112	0.00%
2014-01-28	0	0.630	0.550	0.690	-	-	0	0	-	0.411	0.359	0.450	-	-	0	-	0.00%
2014-01-27	0	0.630	0.550	0.750	-	-	0	0	-	0.411	0.359	0.489	-	-	0	-	0.00%
2014-01-24	0	0.630	0.560	0.750	-	-	0	0	-	0.411	0.365	0.489	-	-	0	-	0.00%
2014-01-23	0	0.630	0.560	0.750	-	-	0	0	-	0.411	0.365	0.489	-	-	0	-	0.00%
2014-01-22	0	0.630	0.570	0.690	-	-	0	0	-	0.411	0.372	0.450	-	-	0	-	0.00%
2014-01-21	0	0.630	0.570	0.720	-	-	0	0	-	0.411	0.372	0.470	-	-	0	-	0.00%
2014-01-20	0	0.630	0.485	0.750	-	-	0	0	-	0.411	0.317	0.489	-	-	0	-	0.00%
2014-01-17	0	0.630	0.550	0.700	-	-	0	0	-	0.411	0.359	0.457	-	-	0	-	0.00%
2014-01-16	0	0.630	0.560	0.700	-	-	0	0	-	0.411	0.365	0.457	-	-	0	-	0.00%
2014-01-15	0	0.630	0.600	0.710	-	-	0	0	-	0.411	0.392	0.463	-	-	0	-	0.00%
2014-01-14	0	0.630	0.590	0.680	-	-	0	0	-	0.411	0.385	0.444	-	-	0	-	0.00%
2014-01-13	0	0.630	0.630	0.670	0.580	0.630	198,000	115,520	0.5834	0.411	0.411	0.437	0.379	0.411	303,389	0.3808	-8.70%
2014-01-10	0	0.690	0.560	0.690	-	-	0	0	-	0.450	0.365	0.450	-	-	0	-	0.00%
2014-01-09	0	0.690	0.600	0.690	0.690	0.690	2,000	1,380	0.6900	0.450	0.392	0.450	0.450	0.450	3,065	0.4503	11.29%
2014-01-08	0	0.620	0.550	0.740	-	-	0	0	-	0.405	0.359	0.483	-	-	0	-	0.00%
2014-01-07	0	0.620	0.580	0.740	-	-	0	0	-	0.405	0.379	0.483	-	-	0	-	0.00%
2014-01-06	0	0.620	0.580	0.740	-	-	0	0	-	0.405	0.379	0.483	-	-	0	-	0.00%
2014-01-03	0	0.620	0.600	0.620	-	-	0	0	-	0.405	0.392	0.405	-	-	0	-	0.00%
2014-01-02	0	0.620	0.600	0.620	-	-	0	0	-	0.405	0.392	0.405	-	-	0	-	0.00%
2013-12-31	0	0.620	0.600	0.690	-	-	0	0	-	0.405	0.392	0.450	-	-	0	-	0.00%
2013-12-30	0	0.620	0.570	0.710	-	-	0	0	-	0.405	0.372	0.463	-	-	0	-	0.00%
2013-12-27	0	0.620	0.620	0.770	0.620	0.620	18,000	11,160	0.6200	0.405	0.405	0.503	0.405	0.405	27,581	0.4046	-15.07%
2013-12-24	0	0.730	0.610	0.730	0.730	0.730	2,000	1,460	0.7300	0.476	0.398	0.476	0.476	0.476	3,065	0.4764	5.80%
2013-12-23	0	0.690	0.640	0.700	-	-	0	0	-	0.450	0.418	0.457	-	-	0	-	0.00%
2013-12-20	0	0.690	0.640	0.700	-	-	0	0	-	0.450	0.418	0.457	-	-	0	-	0.00%
2013-12-19	0	0.690	0.640	0.700	-	-	0	0	-	0.450	0.418	0.457	-	-	0	-	0.00%
2013-12-18	0	0.690	0.660	0.700	0.670	0.690	162,000	109,080	0.6733	0.450	0.431	0.457	0.437	0.450	248,227	0.4394	2.99%
2013-12-17	0	0.670	0.630	0.670	0.620	0.680	4,000	2,600	0.6500	0.437	0.411	0.437	0.405	0.444	6,129	0.4242	4.69%
2013-12-16	0	0.640	0.630	0.700	0.640	0.640	18,000	11,520	0.6400	0.418	0.411	0.457	0.418	0.418	27,581	0.4177	0.00%
2013-12-13	0	0.640	0.640	0.680	-	-	0	0	-	0.418	0.418	0.444	-	-	0	-	3.23%
2013-12-12	0	0.620	0.620	0.680	0.620	0.620	10,000	6,200	0.6200	0.405	0.405	0.444	0.405	0.405	15,323	0.4046	1.64%
2013-12-11	0	0.610	0.610	0.680	0.610	0.680	196,000	121,900	0.6219	0.398	0.398	0.444	0.398	0.444	300,324	0.4059	-3.17%
2013-12-10	0	0.630	0.630	0.680	0.630	0.630	2,000	1,260	0.6300	0.411	0.411	0.444	0.411	0.411	3,065	0.4112	-7.35%
2013-12-09	0	0.680	0.600	0.680	0.630	0.680	80,000	50,900	0.6363	0.444	0.392	0.444	0.411	0.444	122,581	0.4152	7.94%
2013-12-06	0	0.630	0.610	0.650	0.630	0.630	230,000	144,900	0.6300	0.411	0.398	0.424	0.411	0.411	352,421	0.4112	-5.97%
2013-12-05	0	0.670	0.600	0.670	0.680	0.690	10,000	6,840	0.6840	0.437	0.392	0.437	0.444	0.450	15,323	0.4464	1.52%
2013-12-04	0	0.660	0.600	0.740	0.660	0.660	28,000	18,480	0.6600	0.431	0.392	0.483	0.431	0.431	42,903	0.4307	0.00%
2013-12-03	0	0.660	0.600	0.780	-	-	0	0	-	0.431	0.392	0.509	-	-	0	-	0.00%
2013-12-02	0	0.660	0.610	0.660	-	-	0	0	-	0.431	0.398	0.431	-	-	0	-	0.00%
2013-11-29	0	0.660	0.600	0.660	-	-	0	0	-	0.431	0.392	0.431	-	-	0	-	0.00%
2013-11-28	0	0.660	0.550	0.660	-	-	0	0	-	0.431	0.359	0.431	-	-	0	-	0.00%
2013-11-27	0	0.660	0.530	0.660	-	-	0	0	-	0.431	0.346	0.431	-	-	0	-	0.00%
2013-11-26	0	0.660	0.540	0.660	0.750	0.750	2,000	1,500	0.7500	0.431	0.352	0.431	0.489	0.489	3,065	0.4895	4.76%
2013-11-25	0	0.630	0.560	0.750	-	-	0	0	-	0.411	0.365	0.489	-	-	0	-	0.00%
2013-11-22	0	0.630	0.560	0.750	-	-	0	0	-	0.411	0.365	0.489	-	-	0	-	0.00%
2013-11-21	0	0.630	0.560	0.670	-	-	0	0	-	0.411	0.365	0.437	-	-	0	-	0.00%
2013-11-20	0	0.630	0.600	0.690	0.630	0.630	4,000	2,520	0.6300	0.411	0.392	0.450	0.411	0.411	6,129	0.4112	8.62%
2013-11-19	0	0.580	0.540	0.580	-	-	0	0	-	0.379	0.352	0.379	-	-	0	-	0.00%
2013-11-18	0	0.580	0.580	0.620	0.580	0.580	2,000	1,160	0.5800	0.379	0.379	0.405	0.379	0.379	3,065	0.3785	-7.94%
2013-11-15	0	0.630	0.580	0.710	-	-	0	0	-	0.411	0.379	0.463	-	-	0	-	0.00%
2013-11-14	0	0.630	0.580	0.710	-	-	0	0	-	0.411	0.379	0.463	-	-	0	-	0.00%
2013-11-13	0	0.630	0.580	0.630	0.560	0.630	280,000	162,820	0.5815	0.411	0.379	0.411	0.365	0.411	429,035	0.3795	1.61%
2013-11-12	0	0.620	0.610	0.700	0.620	0.650	10,000	6,320	0.6320	0.405	0.398	0.457	0.405	0.424	15,323	0.4125	-4.62%
2013-11-11	0	0.650	0.550	0.650	-	-	0	0	-	0.424	0.359	0.424	-	-	0	-	0.00%
2013-11-08	0	0.650	0.610	0.650	0.590	0.650	40,000	24,800	0.6200	0.424	0.398	0.424	0.385	0.424	61,291	0.4046	0.00%
2013-11-07	0	0.650	0.580	0.700	-	-	0	0	-	0.424	0.379	0.457	-	-	0	-	0.00%
2013-11-06	0	0.650	0.650	0.740	0.650	0.800	58,000	39,160	0.6752	0.424	0.424	0.483	0.424	0.522	88,871	0.4406	-2.99%
2013-11-05	0	0.670	0.600	0.700	-	-	0	0	-	0.437	0.392	0.457	-	-	0	-	0.00%
2013-11-04	0	0.670	0.660	0.700	0.670	0.670	26,000	17,420	0.6700	0.437	0.431	0.457	0.437	0.437	39,839	0.4373	-4.29%
2013-11-01	0	0.700	0.620	0.700	0.580	0.700	92,000	59,780	0.6498	0.457	0.405	0.457	0.379	0.457	140,969	0.4241	20.69%
2013-10-31	0	0.580	0.580	0.700	0.550	0.550	2,000	1,100	0.5500	0.379	0.379	0.457	0.359	0.359	3,065	0.3589	-1.69%
2013-10-30	0	0.590	0.590	0.790	0.520	0.520	2,000	1,040	0.5200	0.385	0.385	0.516	0.339	0.339	3,065	0.3394	-11.94%
2013-10-29	0	0.670	0.530	0.790	-	-	0	0	-	0.437	0.346	0.516	-	-	0	-	0.00%
2013-10-28	0	0.670	0.560	0.790	0.550	0.550	2,000	1,100	0.5500	0.437	0.365	0.516	0.359	0.359	3,065	0.3589	0.00%
2013-10-25	0	0.670	0.620	0.670	0.600	0.700	14,000	9,320	0.6657	0.437	0.405	0.437	0.392	0.457	21,452	0.4345	19.64%
2013-10-24	0	0.560	0.560	0.600	-	-	0	0	-	0.365	0.365	0.392	-	-	0	-	0.00%
2013-10-23	0	0.560	0.550	0.700	-	-	0	0	-	0.365	0.359	0.457	-	-	0	-	0.00%
2013-10-22	0	0.560	0.550	0.710	-	-	0	0	-	0.365	0.359	0.463	-	-	0	-	0.00%
2013-10-21	0	0.560	0.560	0.600	0.550	0.600	402,000	224,540	0.5586	0.365	0.365	0.392	0.359	0.392	615,971	0.3645	-6.67%
2013-10-18	0	0.600	0.600	0.710	-	-	0	0	-	0.392	0.392	0.463	-	-	0	-	0.00%
2013-10-17	0	0.600	0.600	0.710	-	-	0	0	-	0.392	0.392	0.463	-	-	0	-	0.00%
2013-10-16	0	0.600	0.600	0.710	-	-	0	0	-	0.392	0.392	0.463	-	-	0	-	0.00%
2013-10-15	0	0.600	0.560	0.710	-	-	0	0	-	0.392	0.365	0.463	-	-	0	-	0.00%
2013-10-11	0	0.600	0.560	0.600	-	-	0	0	-	0.392	0.365	0.392	-	-	0	-	0.00%
2013-10-10	0	0.600	0.550	0.600	-	-	0	0	-	0.392	0.359	0.392	-	-	0	-	0.00%
2013-10-09	0	0.600	0.550	0.600	0.600	0.600	230,000	138,000	0.6000	0.392	0.359	0.392	0.392	0.392	352,421	0.3916	0.00%
2013-10-08	0	0.600	0.550	0.600	-	-	0	0	-	0.392	0.359	0.392	-	-	0	-	0.00%
2013-10-07	0	0.600	0.560	0.600	0.600	0.600	46,000	27,600	0.6000	0.392	0.365	0.392	0.392	0.392	70,484	0.3916	9.09%
2013-10-04	0	0.550	0.480	0.500	-	-	0	0	-	0.359	0.313	0.326	-	-	0	-	0.00%
2013-10-03	0	0.550	0.480	0.610	-	-	0	0	-	0.359	0.313	0.398	-	-	0	-	0.00%
2013-10-02	0	0.550	0.550	0.610	-	-	0	0	-	0.359	0.359	0.398	-	-	0	-	0.00%
2013-09-30	0	0.550	0.540	0.550	-	-	0	0	-	0.359	0.352	0.359	-	-	0	-	-11.29%
2013-09-27	0	0.620	0.620	0.670	-	-	0	0	-	0.405	0.405	0.437	-	-	0	-	3.33%
2013-09-26	0	0.600	0.600	0.660	-	-	0	0	-	0.392	0.392	0.431	-	-	0	-	0.00%
2013-09-25	0	0.600	0.540	0.620	-	-	0	0	-	0.392	0.352	0.405	-	-	0	-	0.00%
2013-09-24	0	0.600	0.540	0.680	-	-	0	0	-	0.392	0.352	0.444	-	-	0	-	0.00%
2013-09-23	0	0.600	0.540	0.680	-	-	0	0	-	0.392	0.352	0.444	-	-	0	-	0.00%
2013-09-19	0	0.600	0.600	0.620	0.600	0.600	140,000	84,000	0.6000	0.392	0.392	0.405	0.392	0.392	214,517	0.3916	-3.23%
2013-09-18	0	0.620	0.600	0.620	0.700	0.700	8,000	5,600	0.7000	0.405	0.392	0.405	0.457	0.457	12,258	0.4568	-4.62%
2013-09-17	0	0.650	0.610	0.720	0.650	0.650	8,000	5,200	0.6500	0.424	0.398	0.470	0.424	0.424	12,258	0.4242	8.33%
2013-09-16	0	0.600	0.600	0.650	-	-	0	0	-	0.392	0.392	0.424	-	-	0	-	0.00%
2013-09-13	0	0.600	0.600	0.650	0.600	0.600	22,000	13,200	0.6000	0.392	0.392	0.424	0.392	0.392	33,710	0.3916	0.00%
2013-09-12	0	0.600	0.600	0.650	-	-	0	0	-	0.392	0.392	0.424	-	-	0	-	0.00%
2013-09-11	0	0.600	0.540	0.600	-	-	0	0	-	0.392	0.352	0.392	-	-	0	-	0.00%
2013-09-10	0	0.600	0.550	0.650	-	-	0	0	-	0.392	0.359	0.424	-	-	0	-	0.00%
2013-09-09	0	0.600	0.600	0.650	0.600	0.600	38,000	22,800	0.6000	0.392	0.392	0.424	0.392	0.392	58,226	0.3916	0.00%
2013-09-06	0	0.600	0.520	0.600	0.580	0.600	116,000	69,520	0.5993	0.392	0.339	0.392	0.379	0.392	177,743	0.3911	3.45%
2013-09-05	0	0.580	0.475	0.580	0.600	0.600	18,000	10,800	0.6000	0.379	0.310	0.379	0.392	0.392	27,581	0.3916	5.45%
2013-09-04	0	0.550	0.475	0.550	0.560	0.560	20,000	11,200	0.5600	0.359	0.310	0.359	0.365	0.365	30,645	0.3655	0.00%
2013-09-03	0	0.550	0.470	0.550	-	-	0	0	-	0.359	0.307	0.359	-	-	0	-	0.00%
2013-09-02	0	0.550	0.470	0.550	-	-	0	0	-	0.359	0.307	0.359	-	-	0	-	0.00%
2013-08-30	0	0.550	0.495	0.550	-	-	0	0	-	0.359	0.323	0.359	-	-	0	-	-3.51%
2013-08-29	0	0.570	0.490	0.690	-	-	0	0	-	0.372	0.320	0.450	-	-	0	-	0.00%
2013-08-28	0	0.570	0.530	0.690	-	-	0	0	-	0.372	0.346	0.450	-	-	0	-	0.00%
2013-08-27	0	0.570	0.530	0.700	-	-	0	0	-	0.372	0.346	0.457	-	-	0	-	0.00%
2013-08-26	0	0.570	0.530	0.570	-	-	0	0	-	0.372	0.346	0.372	-	-	0	-	-3.39%
2013-08-23	0	0.590	0.530	0.720	-	-	0	0	-	0.385	0.346	0.470	-	-	0	-	0.00%
2013-08-22	0	0.590	0.540	0.590	-	-	0	0	-	0.385	0.352	0.385	-	-	0	-	0.00%
2013-08-21	0	0.590	0.540	0.610	-	-	0	0	-	0.385	0.352	0.398	-	-	0	-	0.00%
2013-08-20	0	0.590	0.530	0.630	-	-	0	0	-	0.385	0.346	0.411	-	-	0	-	0.00%
2013-08-19	0	0.590	0.530	0.650	-	-	0	0	-	0.385	0.346	0.424	-	-	0	-	0.00%
2013-08-16	0	0.590	0.520	0.710	-	-	0	0	-	0.385	0.339	0.463	-	-	0	-	0.00%
2013-08-15	0	0.590	0.590	0.730	-	-	0	0	-	0.385	0.385	0.476	-	-	0	-	5.36%
2013-08-13	0	0.560	0.560	0.690	0.550	0.550	80,000	44,000	0.5500	0.365	0.365	0.450	0.359	0.359	122,581	0.3589	1.82%
2013-08-12	0	0.550	0.550	0.720	0.530	0.550	22,000	11,700	0.5318	0.359	0.359	0.470	0.346	0.359	33,710	0.3471	-8.33%
2013-08-09	0	0.600	0.540	0.720	-	-	0	0	-	0.392	0.352	0.470	-	-	0	-	0.00%
2013-08-08	0	0.600	0.520	0.720	-	-	0	0	-	0.392	0.339	0.470	-	-	0	-	0.00%
2013-08-07	0	0.600	0.540	0.720	-	-	0	0	-	0.392	0.352	0.470	-	-	0	-	0.00%
2013-08-06	0	0.600	0.600	0.700	0.600	0.650	62,000	40,200	0.6484	0.392	0.392	0.457	0.392	0.424	95,001	0.4232	-9.09%
2013-08-05	0	0.660	0.530	0.660	0.580	0.660	104,000	67,840	0.6523	0.431	0.346	0.431	0.379	0.431	159,356	0.4257	17.86%
2013-08-02	0	0.560	0.500	0.580	-	-	0	0	-	0.365	0.326	0.379	-	-	0	-	0.00%
2013-08-01	0	0.560	0.500	0.580	-	-	0	0	-	0.365	0.326	0.379	-	-	0	-	0.00%
2013-07-31	0	0.560	0.500	0.560	-	-	0	0	-	0.365	0.326	0.365	-	-	0	-	0.00%
2013-07-30	0	0.560	0.485	0.580	-	-	0	0	-	0.365	0.317	0.379	-	-	0	-	0.00%
2013-07-29	0	0.560	0.465	0.580	-	-	0	0	-	0.365	0.303	0.379	-	-	0	-	0.00%
2013-07-26	0	0.560	0.495	0.580	-	-	0	0	-	0.365	0.323	0.379	-	-	0	-	0.00%
2013-07-25	0	0.560	0.485	0.580	-	-	0	0	-	0.365	0.317	0.379	-	-	0	-	0.00%
2013-07-24	0	0.560	0.475	0.580	-	-	0	0	-	0.365	0.310	0.379	-	-	0	-	0.00%
2013-07-23	0	0.560	0.475	0.570	-	-	0	0	-	0.365	0.310	0.372	-	-	0	-	0.00%
2013-07-22	0	0.560	0.495	0.570	-	-	0	0	-	0.365	0.323	0.372	-	-	0	-	0.00%
2013-07-19	0	0.560	0.500	0.560	-	-	0	0	-	0.365	0.326	0.365	-	-	0	-	0.00%
2013-07-18	0	0.560	0.510	0.560	0.500	0.560	12,000	6,120	0.5100	0.365	0.333	0.365	0.326	0.365	18,387	0.3328	0.00%
2013-07-17	0	0.560	0.485	0.630	-	-	0	0	-	0.365	0.317	0.411	-	-	0	-	0.00%
2013-07-16	0	0.560	0.480	0.560	-	-	0	0	-	0.365	0.313	0.365	-	-	0	-	0.00%
2013-07-15	0	0.560	0.475	0.630	-	-	0	0	-	0.365	0.310	0.411	-	-	0	-	0.00%
2013-07-12	0	0.560	0.475	0.600	-	-	0	0	-	0.365	0.310	0.392	-	-	0	-	0.00%
2013-07-11	0	0.560	0.480	0.560	-	-	0	0	-	0.365	0.313	0.365	-	-	0	-	0.00%
2013-07-10	0	0.560	0.475	0.630	0.560	0.560	2,000	1,120	0.5600	0.365	0.310	0.411	0.365	0.365	3,065	0.3655	0.00%
2013-07-09	0	0.560	0.470	0.630	-	-	0	0	-	0.365	0.307	0.411	-	-	0	-	0.00%
2013-07-08	0	0.560	0.455	0.580	0.540	0.560	38,000	20,920	0.5505	0.365	0.297	0.379	0.352	0.365	58,226	0.3593	7.69%
2013-07-05	0	0.520	0.450	0.540	-	-	0	0	-	0.339	0.294	0.352	-	-	0	-	0.00%
2013-07-04	0	0.520	0.500	0.540	-	-	0	0	-	0.339	0.326	0.352	-	-	0	-	0.00%
2013-07-03	0	0.520	0.450	0.540	-	-	0	0	-	0.339	0.294	0.352	-	-	0	-	0.00%
2013-07-02	0	0.520	0.450	0.540	-	-	0	0	-	0.339	0.294	0.352	-	-	0	-	0.00%
2013-06-28	0	0.520	0.450	0.570	-	-	0	0	-	0.339	0.294	0.372	-	-	0	-	0.00%
2013-06-27	0	0.520	0.500	0.540	-	-	0	0	-	0.339	0.326	0.352	-	-	0	-	0.00%
2013-06-26	0	0.520	0.450	0.540	-	-	0	0	-	0.339	0.294	0.352	-	-	0	-	0.00%
2013-06-25	0	0.520	0.450	0.540	-	-	0	0	-	0.339	0.294	0.352	-	-	0	-	0.00%
2013-06-24	0	0.520	0.510	0.540	-	-	2,000	1,040	0.5200	0.339	0.333	0.352	-	-	3,065	0.3394	0.00%
2013-06-21	0	0.520	0.520	0.540	-	-	0	0	-	0.339	0.339	0.352	-	-	0	-	1.96%
2013-06-20	0	0.510	0.450	0.550	-	-	0	0	-	0.333	0.294	0.359	-	-	0	-	0.00%
2013-06-19	0	0.510	0.455	0.550	-	-	0	0	-	0.333	0.297	0.359	-	-	0	-	0.00%
2013-06-18	0	0.510	0.460	0.560	-	-	0	0	-	0.333	0.300	0.365	-	-	0	-	0.00%
2013-06-17	0	0.510	0.460	0.560	-	-	0	0	-	0.333	0.300	0.365	-	-	0	-	0.00%
2013-06-14	0	0.510	0.455	0.550	-	-	0	0	-	0.333	0.297	0.359	-	-	0	-	0.00%
2013-06-13	0	0.510	0.450	0.540	-	-	0	0	-	0.333	0.294	0.352	-	-	0	-	0.00%
2013-06-11	0	0.510	0.455	0.540	-	-	0	0	-	0.333	0.297	0.352	-	-	0	-	0.00%
2013-06-10	0	0.510	0.510	0.560	-	-	0	0	-	0.333	0.333	0.365	-	-	0	-	0.00%
2013-06-07	0	0.510	0.500	0.550	-	-	0	0	-	0.333	0.326	0.359	-	-	0	-	0.00%
2013-06-06	0	0.510	0.480	0.570	-	-	0	0	-	0.333	0.313	0.372	-	-	0	-	0.00%
2013-06-05	0	0.510	0.470	0.570	-	-	0	0	-	0.333	0.307	0.372	-	-	0	-	0.00%
2013-06-04	0	0.510	0.500	0.570	-	-	0	0	-	0.333	0.326	0.372	-	-	0	-	0.00%
2013-06-03	0	0.510	0.510	0.560	0.510	0.510	300,000	153,000	0.5100	0.333	0.333	0.365	0.333	0.333	459,680	0.3328	0.00%
2013-05-31	0	0.510	0.510	0.570	-	-	0	0	-	0.333	0.333	0.372	-	-	0	-	0.00%
2013-05-30	0	0.510	0.510	0.560	-	-	0	0	-	0.333	0.333	0.365	-	-	0	-	2.00%
2013-05-29	0	0.500	0.500	0.560	0.465	0.500	64,000	30,200	0.4719	0.326	0.326	0.365	0.303	0.326	98,065	0.3080	-7.41%
2013-05-28	0	0.540	0.465	0.650	-	-	0	0	-	0.352	0.303	0.424	-	-	0	-	0.00%
2013-05-27	0	0.540	0.480	0.700	0.540	0.540	2,000	1,080	0.5400	0.352	0.313	0.457	0.352	0.352	3,065	0.3524	0.00%
2013-05-24	0	0.540	0.540	0.700	0.540	0.540	2,000	1,080	0.5400	0.352	0.352	0.457	0.352	0.352	3,065	0.3524	0.00%
2013-05-23	0	0.540	0.470	0.700	-	-	0	0	-	0.352	0.307	0.457	-	-	0	-	0.00%
2013-05-22	0	0.540	0.530	0.700	-	-	0	0	-	0.352	0.346	0.457	-	-	0	-	0.00%
2013-05-21	0	0.540	0.530	0.700	-	-	0	0	-	0.352	0.346	0.457	-	-	0	-	0.00%
2013-05-20	0	0.540	0.540	0.700	-	-	0	0	-	0.352	0.352	0.457	-	-	0	-	0.00%
2013-05-16	0	0.540	0.530	0.700	-	-	0	0	-	0.352	0.346	0.457	-	-	0	-	0.00%
2013-05-15	0	0.540	0.540	0.700	-	-	0	0	-	0.352	0.352	0.457	-	-	0	-	1.89%
2013-05-14	0	0.530	0.530	0.700	-	-	0	0	-	0.346	0.346	0.457	-	-	0	-	1.92%
2013-05-13	0	0.520	0.520	0.700	0.520	0.520	20,000	10,400	0.5200	0.339	0.339	0.457	0.339	0.339	30,645	0.3394	0.00%
2013-05-10	0	0.520	0.520	0.640	-	-	0	0	-	0.339	0.339	0.418	-	-	0	-	0.00%
2013-05-09	0	0.520	0.520	0.660	0.520	0.520	22,000	11,440	0.5200	0.339	0.339	0.431	0.339	0.339	33,710	0.3394	0.00%
2013-05-08	0	0.520	0.520	0.700	0.520	0.520	48,000	24,960	0.5200	0.339	0.339	0.457	0.339	0.339	73,549	0.3394	-1.89%
2013-05-07	0	0.530	0.500	0.660	-	-	0	0	-	0.346	0.326	0.431	-	-	0	-	0.00%
2013-05-06	0	0.530	0.460	0.700	-	-	0	0	-	0.346	0.300	0.457	-	-	0	-	0.00%
2013-05-03	0	0.530	0.465	0.660	-	-	0	0	-	0.346	0.303	0.431	-	-	0	-	0.00%
2013-05-02	0	0.530	0.465	0.700	-	-	0	0	-	0.346	0.303	0.457	-	-	0	-	0.00%
2013-04-30	0	0.530	0.470	0.700	-	-	0	0	-	0.346	0.307	0.457	-	-	0	-	0.00%
2013-04-29	0	0.530	0.480	0.700	-	-	0	0	-	0.346	0.313	0.457	-	-	0	-	0.00%
2013-04-26	0	0.530	0.470	0.700	-	-	0	0	-	0.346	0.307	0.457	-	-	0	-	0.00%
2013-04-25	0	0.530	0.530	0.600	0.520	0.590	58,000	32,960	0.5683	0.346	0.346	0.392	0.339	0.385	88,871	0.3709	-8.62%
2013-04-24	0	0.580	0.580	0.810	0.560	0.560	2,000	1,120	0.5600	0.379	0.379	0.529	0.365	0.365	3,065	0.3655	-18.31%
2013-04-23	0	0.710	0.560	0.710	-	-	0	0	-	0.463	0.365	0.463	-	-	0	-	0.00%
2013-04-22	0	0.710	0.560	0.790	-	-	0	0	-	0.463	0.365	0.516	-	-	0	-	0.00%
2013-04-19	0	0.710	0.560	0.790	-	-	0	0	-	0.463	0.365	0.516	-	-	0	-	0.00%
2013-04-18	0	0.710	0.560	0.790	-	-	0	0	-	0.463	0.365	0.516	-	-	0	-	0.00%
2013-04-17	0	0.710	0.560	0.800	-	-	0	0	-	0.463	0.365	0.522	-	-	0	-	0.00%
2013-04-16	0	0.710	0.560	0.790	-	-	0	0	-	0.463	0.365	0.516	-	-	0	-	0.00%
2013-04-15	0	0.710	0.570	0.790	-	-	0	0	-	0.463	0.372	0.516	-	-	0	-	0.00%
2013-04-12	0	0.710	0.580	0.790	-	-	0	0	-	0.463	0.379	0.516	-	-	0	-	0.00%
2013-04-11	0	0.710	0.580	0.730	-	-	0	0	-	0.463	0.379	0.476	-	-	0	-	0.00%
2013-04-10	0	0.710	0.590	0.790	-	-	0	0	-	0.463	0.385	0.516	-	-	0	-	0.00%
2013-04-09	0	0.710	0.560	0.780	-	-	0	0	-	0.463	0.365	0.509	-	-	0	-	0.00%
2013-04-08	0	0.710	0.560	0.800	-	-	0	0	-	0.463	0.365	0.522	-	-	0	-	0.00%
2013-04-05	0	0.710	0.570	0.800	-	-	0	0	-	0.463	0.372	0.522	-	-	0	-	0.00%
2013-04-03	0	0.710	0.570	0.810	-	-	0	0	-	0.463	0.372	0.529	-	-	0	-	0.00%
2013-04-02	0	0.710	0.710	0.800	0.710	0.710	2,000	1,420	0.7100	0.463	0.463	0.522	0.463	0.463	3,065	0.4634	0.00%
2013-03-28	0	0.710	0.710	0.750	0.710	0.710	8,000	5,680	0.7100	0.463	0.463	0.489	0.463	0.463	12,258	0.4634	1.43%
2013-03-27	0	0.700	0.570	0.770	-	-	0	0	-	0.457	0.372	0.503	-	-	0	-	0.00%
2013-03-26	0	0.700	0.580	0.700	-	-	0	0	-	0.457	0.379	0.457	-	-	0	-	0.00%
2013-03-25	0	0.700	0.570	0.700	-	-	0	0	-	0.457	0.372	0.457	-	-	0	-	0.00%
2013-03-22	0	0.700	0.580	0.700	0.700	0.700	20,000	14,000	0.7000	0.457	0.379	0.457	0.457	0.457	30,645	0.4568	-2.78%
2013-03-21	0	0.720	0.600	0.740	0.720	0.720	50,000	36,000	0.7200	0.470	0.392	0.483	0.470	0.470	76,613	0.4699	-4.00%
2013-03-20	0	0.750	0.570	0.750	-	-	0	0	-	0.489	0.372	0.489	-	-	0	-	0.00%
2013-03-19	0	0.750	0.550	0.760	0.750	0.750	50,000	37,500	0.7500	0.489	0.359	0.496	0.489	0.489	76,613	0.4895	17.19%
2013-03-18	0	0.640	0.530	0.760	-	-	0	0	-	0.418	0.346	0.496	-	-	0	-	0.00%
2013-03-15	0	0.640	0.550	0.770	-	-	0	0	-	0.418	0.359	0.503	-	-	0	-	0.00%
2013-03-14	0	0.640	0.540	0.640	-	-	0	0	-	0.418	0.352	0.418	-	-	0	-	0.00%
2013-03-13	0	0.640	0.570	0.640	-	-	0	0	-	0.418	0.372	0.418	-	-	0	-	0.00%
2013-03-12	0	0.640	0.550	0.680	-	-	0	0	-	0.418	0.359	0.444	-	-	0	-	0.00%
2013-03-11	0	0.640	0.540	0.640	-	-	200,000	120,000	0.6000	0.418	0.352	0.418	-	-	306,453	0.3916	0.00%
2013-03-08	0	0.640	0.640	0.680	-	-	0	0	-	0.418	0.418	0.444	-	-	0	-	0.00%
2013-03-07	0	0.640	0.570	0.680	-	-	0	0	-	0.418	0.372	0.444	-	-	0	-	0.00%
2013-03-06	0	0.640	0.600	0.680	-	-	0	0	-	0.418	0.392	0.444	-	-	0	-	0.00%
2013-03-05	0	0.640	0.620	0.770	-	-	2,000	1,140	0.5700	0.418	0.405	0.503	-	-	3,065	0.3720	0.00%
2013-03-04	0	0.640	0.580	0.810	0.640	0.640	250,000	152,000	0.6080	0.418	0.379	0.529	0.418	0.418	383,067	0.3968	-4.48%
2013-03-01	0	0.670	0.650	0.800	-	-	0	0	-	0.437	0.424	0.522	-	-	0	-	0.00%
2013-02-28	0	0.670	0.560	0.790	-	-	0	0	-	0.437	0.365	0.516	-	-	0	-	0.00%
2013-02-27	0	0.670	0.620	0.790	-	-	0	0	-	0.437	0.405	0.516	-	-	0	-	0.00%
2013-02-26	0	0.670	0.660	0.750	-	-	0	0	-	0.437	0.431	0.489	-	-	0	-	0.00%
2013-02-25	0	0.670	0.670	0.770	-	-	0	0	-	0.437	0.437	0.503	-	-	0	-	1.52%
2013-02-22	0	0.660	0.660	0.800	-	-	0	0	-	0.431	0.431	0.522	-	-	0	-	0.00%
2013-02-21	0	0.660	0.660	0.820	0.660	0.690	10,000	6,780	0.6780	0.431	0.431	0.535	0.431	0.450	15,323	0.4425	-5.71%
2013-02-20	0	0.700	0.670	0.700	-	-	0	0	-	0.457	0.437	0.457	-	-	0	-	0.00%
2013-02-19	0	0.700	0.700	0.780	-	-	0	0	-	0.457	0.457	0.509	-	-	0	-	0.00%
2013-02-18	0	0.700	0.700	0.800	0.690	0.700	278,000	192,040	0.6908	0.457	0.457	0.522	0.450	0.457	425,970	0.4508	2.94%
2013-02-15	0	0.680	0.660	0.720	-	-	0	0	-	0.444	0.431	0.470	-	-	0	-	0.00%
2013-02-14	0	0.680	0.650	0.700	-	-	0	0	-	0.444	0.424	0.457	-	-	0	-	0.00%
2013-02-08	0	0.680	0.650	0.680	-	-	0	0	-	0.444	0.424	0.444	-	-	0	-	0.00%
2013-02-07	0	0.680	0.640	0.680	0.680	0.680	144,000	97,920	0.6800	0.444	0.418	0.444	0.444	0.444	220,646	0.4438	3.03%
2013-02-06	0	0.660	0.620	0.680	0.660	0.660	6,000	3,960	0.6600	0.431	0.405	0.444	0.431	0.431	9,194	0.4307	-2.94%
2013-02-05	0	0.680	0.660	0.680	0.680	0.680	4,000	2,720	0.6800	0.444	0.431	0.444	0.444	0.444	6,129	0.4438	1.49%
2013-02-04	0	0.670	0.640	0.720	-	-	0	0	-	0.437	0.418	0.470	-	-	0	-	0.00%
2013-02-01	0	0.670	0.650	0.720	-	-	0	0	-	0.437	0.424	0.470	-	-	0	-	0.00%
2013-01-31	0	0.670	0.660	0.770	-	-	0	0	-	0.437	0.431	0.503	-	-	0	-	0.00%
2013-01-30	0	0.670	0.650	0.720	0.670	0.680	32,000	21,560	0.6738	0.437	0.424	0.470	0.437	0.444	49,033	0.4397	0.00%
2013-01-29	0	0.670	0.640	0.680	-	-	0	0	-	0.437	0.418	0.444	-	-	0	-	0.00%
2013-01-28	0	0.670	0.650	0.670	0.670	0.690	144,000	96,560	0.6706	0.437	0.424	0.437	0.437	0.450	220,646	0.4376	0.00%
2013-01-25	0	0.670	0.660	0.680	0.670	0.670	100,000	67,000	0.6700	0.437	0.431	0.444	0.437	0.437	153,227	0.4373	1.52%
2013-01-24	0	0.660	0.650	0.680	0.650	0.690	230,000	152,700	0.6639	0.431	0.424	0.444	0.424	0.450	352,421	0.4333	-5.71%
2013-01-23	0	0.700	0.680	0.700	0.610	0.700	798,000	516,400	0.6471	0.457	0.444	0.457	0.398	0.457	1,222,749	0.4223	-4.11%
2013-01-22	0	0.730	0.730	0.800	0.700	0.710	12,000	8,440	0.7033	0.476	0.476	0.522	0.457	0.463	18,387	0.4590	-6.41%
2013-01-21	0	0.780	0.720	0.780	0.590	0.780	318,000	204,580	0.6433	0.509	0.470	0.509	0.385	0.509	487,261	0.4199	4.00%
2013-01-18	0	0.750	0.590	0.900	-	-	0	0	-	0.489	0.385	0.587	-	-	0	-	0.00%
2013-01-17	0	0.750	0.740	0.900	-	-	0	0	-	0.489	0.483	0.587	-	-	0	-	0.00%
2013-01-16	0	0.750	0.750	0.900	0.740	0.740	2,000	1,480	0.7400	0.489	0.489	0.587	0.483	0.483	3,065	0.4829	-16.67%
2013-01-15	0	0.900	0.750	0.900	-	-	0	0	-	0.587	0.489	0.587	-	-	0	-	0.00%
2013-01-14	0	0.900	0.760	0.920	-	-	0	0	-	0.587	0.496	0.600	-	-	0	-	0.00%
2013-01-11	0	0.900	0.760	0.900	-	-	0	0	-	0.587	0.496	0.587	-	-	0	-	0.00%
2013-01-10	0	0.900	0.760	0.920	-	-	400	360	0.9000	0.587	0.496	0.600	-	-	613	0.5874	0.00%
2013-01-09	0	0.900	0.780	0.930	-	-	0	0	-	0.587	0.509	0.607	-	-	0	-	0.00%
2013-01-08	0	0.900	0.750	0.930	-	-	0	0	-	0.587	0.489	0.607	-	-	0	-	0.00%
2013-01-07	0	0.900	0.760	0.900	-	-	0	0	-	0.587	0.496	0.587	-	-	0	-	0.00%
2013-01-04	0	0.900	0.730	0.900	-	-	0	0	-	0.587	0.476	0.587	-	-	0	-	0.00%
2013-01-03	0	0.900	0.750	0.900	-	-	0	0	-	0.587	0.489	0.587	-	-	0	-	-5.26%
2013-01-02	0	0.950	0.690	0.950	0.950	0.950	12,000	11,400	0.9500	0.620	0.450	0.620	0.620	0.620	18,387	0.6200	11.76%
2012-12-31	0	0.850	0.660	0.960	-	-	0	0	-	0.555	0.431	0.627	-	-	0	-	0.00%
2012-12-28	0	0.850	0.650	0.890	0.850	0.850	2,000	1,700	0.8500	0.555	0.424	0.581	0.555	0.555	3,065	0.5547	11.84%
2012-12-27	0	0.760	0.760	0.890	0.700	0.700	2,000	1,400	0.7000	0.496	0.496	0.581	0.457	0.457	3,065	0.4568	0.00%
2012-12-24	0	0.760	0.700	0.890	-	-	0	0	-	0.496	0.457	0.581	-	-	0	-	0.00%
2012-12-21	0	0.760	0.760	0.880	0.700	0.700	2,000	1,400	0.7000	0.496	0.496	0.574	0.457	0.457	3,065	0.4568	-13.64%
2012-12-20	0	0.880	0.700	0.950	-	-	0	0	-	0.574	0.457	0.620	-	-	0	-	0.00%
2012-12-19	0	0.880	0.700	0.880	0.880	0.880	2,000	1,760	0.8800	0.574	0.457	0.574	0.574	0.574	3,065	0.5743	12.82%
2012-12-18	0	0.780	0.650	0.880	-	-	0	0	-	0.509	0.424	0.574	-	-	0	-	0.00%
2012-12-17	0	0.780	0.650	0.870	-	-	0	0	-	0.509	0.424	0.568	-	-	0	-	0.00%
2012-12-14	0	0.780	0.650	0.880	-	-	0	0	-	0.509	0.424	0.574	-	-	0	-	0.00%
2012-12-13	0	0.780	0.650	0.880	-	-	0	0	-	0.509	0.424	0.574	-	-	0	-	0.00%
2012-12-12	0	0.780	0.650	0.880	-	-	0	0	-	0.509	0.424	0.574	-	-	0	-	0.00%
2012-12-11	0	0.780	0.560	0.880	-	-	0	0	-	0.509	0.365	0.574	-	-	0	-	0.00%
2012-12-10	0	0.780	0.650	0.880	-	-	0	0	-	0.509	0.424	0.574	-	-	0	-	0.00%
2012-12-07	0	0.780	0.570	0.880	-	-	0	0	-	0.509	0.372	0.574	-	-	0	-	0.00%
2012-12-06	0	0.780	0.650	0.880	-	-	0	0	-	0.509	0.424	0.574	-	-	0	-	0.00%
2012-12-05	0	0.780	0.540	0.880	-	-	0	0	-	0.509	0.352	0.574	-	-	0	-	0.00%
2012-12-04	0	0.780	0.650	0.880	-	-	0	0	-	0.509	0.424	0.574	-	-	0	-	0.00%
2012-12-03	0	0.780	0.590	1.000	-	-	0	0	-	0.509	0.385	0.653	-	-	0	-	0.00%
2012-11-30	0	0.780	0.650	0.880	-	-	0	0	-	0.509	0.424	0.574	-	-	0	-	0.00%
2012-11-29	0	0.780	0.600	-	-	-	0	0	-	0.509	0.392	-	-	-	0	-	0.00%
2012-11-28	0	0.780	0.590	0.950	-	-	0	0	-	0.509	0.385	0.620	-	-	0	-	0.00%
2012-11-27	0	0.780	0.650	0.880	-	-	0	0	-	0.509	0.424	0.574	-	-	0	-	0.00%
2012-11-26	0	0.780	0.650	0.800	-	-	0	0	-	0.509	0.424	0.522	-	-	0	-	0.00%
2012-11-23	0	0.780	0.660	0.850	-	-	0	0	-	0.509	0.431	0.555	-	-	0	-	0.00%
2012-11-22	0	0.780	0.780	0.850	0.780	0.780	42,000	32,760	0.7800	0.509	0.509	0.555	0.509	0.509	64,355	0.5090	0.00%
2012-11-21	0	0.780	0.650	0.780	0.780	0.800	200,000	158,000	0.7900	0.509	0.424	0.509	0.509	0.522	306,453	0.5156	-2.50%
2012-11-20	0	0.800	0.800	0.850	0.800	0.800	24,000	19,200	0.8000	0.522	0.522	0.555	0.522	0.522	36,774	0.5221	-1.23%
2012-11-19	0	0.810	0.800	0.890	-	-	0	0	-	0.529	0.522	0.581	-	-	0	-	0.00%
2012-11-16	0	0.810	0.800	0.900	-	-	0	0	-	0.529	0.522	0.587	-	-	0	-	0.00%
2012-11-15	0	0.810	0.810	0.840	0.800	0.810	108,000	86,900	0.8046	0.529	0.529	0.548	0.522	0.529	165,485	0.5251	-4.71%
2012-11-14	0	0.850	0.720	0.850	-	-	0	0	-	0.555	0.470	0.555	-	-	0	-	-5.56%
2012-11-13	0	0.900	0.720	0.900	0.900	0.910	4,000	3,620	0.9050	0.587	0.470	0.587	0.587	0.594	6,129	0.5906	11.11%
2012-11-12	0	0.810	0.710	0.820	0.810	0.810	38,000	30,780	0.8100	0.529	0.463	0.535	0.529	0.529	58,226	0.5286	1.25%
2012-11-09	0	0.800	0.770	0.820	0.800	0.840	102,000	81,680	0.8008	0.522	0.503	0.535	0.522	0.548	156,291	0.5226	3.90%
2012-11-08	0	0.770	0.770	0.900	0.720	0.900	218,000	175,580	0.8054	0.503	0.503	0.587	0.470	0.587	334,034	0.5256	-18.95%
2012-11-07	0	0.950	0.850	0.950	0.880	0.950	320,000	302,060	0.9439	0.620	0.555	0.620	0.574	0.620	490,325	0.6160	17.28%
2012-11-06	0	0.810	0.810	0.850	0.660	0.880	162,000	127,860	0.7893	0.529	0.529	0.555	0.431	0.574	248,227	0.5151	47.27%
2012-11-05	0	0.550	0.550	0.650	-	-	0	0	-	0.359	0.359	0.424	-	-	0	-	1.85%
2012-11-02	0	0.540	0.530	0.650	0.540	0.540	2,000	1,080	0.5400	0.352	0.346	0.424	0.352	0.352	3,065	0.3524	0.00%
2012-11-01	0	0.540	0.540	0.650	0.540	0.540	12,000	6,480	0.5400	0.352	0.352	0.424	0.352	0.352	18,387	0.3524	-12.90%
2012-10-31	0	0.620	0.540	0.730	-	-	0	0	-	0.405	0.352	0.476	-	-	0	-	0.00%
2012-10-30	0	0.620	0.540	0.730	-	-	0	0	-	0.405	0.352	0.476	-	-	0	-	0.00%
2012-10-29	0	0.620	0.600	0.620	-	-	0	0	-	0.405	0.392	0.405	-	-	0	-	0.00%
2012-10-26	0	0.620	0.610	0.740	-	-	0	0	-	0.405	0.398	0.483	-	-	0	-	0.00%
2012-10-25	0	0.620	0.620	0.700	-	-	0	0	-	0.405	0.405	0.457	-	-	0	-	5.08%
2012-10-24	0	0.590	0.570	0.700	0.590	0.590	2,000	1,180	0.5900	0.385	0.372	0.457	0.385	0.385	3,065	0.3851	0.00%
2012-10-22	0	0.590	0.550	0.700	-	-	0	0	-	0.385	0.359	0.457	-	-	0	-	0.00%
2012-10-19	0	0.590	0.540	0.700	-	-	0	0	-	0.385	0.352	0.457	-	-	0	-	0.00%
2012-10-18	0	0.590	0.590	0.700	0.590	0.600	20,000	11,900	0.5950	0.385	0.385	0.457	0.385	0.392	30,645	0.3883	-1.67%
2012-10-17	0	0.600	0.600	0.700	0.600	0.600	2,000	1,200	0.6000	0.392	0.392	0.457	0.392	0.392	3,065	0.3916	0.00%
2012-10-16	0	0.600	0.550	0.690	-	-	0	0	-	0.392	0.359	0.450	-	-	0	-	0.00%
2012-10-15	0	0.600	0.550	0.690	-	-	0	0	-	0.392	0.359	0.450	-	-	0	-	0.00%
2012-10-12	0	0.600	0.550	0.700	-	-	0	0	-	0.392	0.359	0.457	-	-	0	-	0.00%
2012-10-11	0	0.600	0.550	0.690	0.600	0.600	2,000	1,200	0.6000	0.392	0.359	0.450	0.392	0.392	3,065	0.3916	0.00%
2012-10-10	0	0.600	0.550	0.690	-	-	0	0	-	0.392	0.359	0.450	-	-	0	-	0.00%
2012-10-09	0	0.600	0.600	0.690	0.550	0.550	2,000	1,100	0.5500	0.392	0.392	0.450	0.359	0.359	3,065	0.3589	-14.29%
2012-10-08	0	0.700	0.550	0.740	-	-	0	0	-	0.457	0.359	0.483	-	-	0	-	0.00%
2012-10-05	0	0.700	0.550	0.730	-	-	0	0	-	0.457	0.359	0.476	-	-	0	-	0.00%
2012-10-04	0	0.700	0.550	0.780	-	-	0	0	-	0.457	0.359	0.509	-	-	0	-	0.00%
2012-10-03	0	0.700	0.550	0.730	-	-	0	0	-	0.457	0.359	0.476	-	-	0	-	0.00%
2012-09-28	0	0.700	0.550	0.730	-	-	0	0	-	0.457	0.359	0.476	-	-	0	-	0.00%
2012-09-27	0	0.700	0.550	0.730	-	-	0	0	-	0.457	0.359	0.476	-	-	0	-	0.00%
2012-09-26	0	0.700	0.550	0.780	-	-	0	0	-	0.457	0.359	0.509	-	-	0	-	0.00%
2012-09-25	0	0.700	0.560	0.790	-	-	0	0	-	0.457	0.365	0.516	-	-	0	-	0.00%
2012-09-24	0	0.700	-	0.790	-	-	0	0	-	0.457	-	0.516	-	-	0	-	0.00%
2012-09-21	0	0.700	0.550	0.700	-	-	0	0	-	0.457	0.359	0.457	-	-	0	-	0.00%
2012-09-20	0	0.700	0.550	0.700	-	-	0	0	-	0.457	0.359	0.457	-	-	0	-	0.00%
2012-09-19	0	0.700	0.550	0.700	-	-	0	0	-	0.457	0.359	0.457	-	-	0	-	0.00%
2012-09-18	0	0.700	0.550	0.700	-	-	0	0	-	0.457	0.359	0.457	-	-	0	-	0.00%
2012-09-17	0	0.700	0.540	0.700	0.700	0.700	6,000	4,200	0.7000	0.457	0.352	0.457	0.457	0.457	9,194	0.4568	12.90%
2012-09-14	0	0.620	0.530	0.700	-	-	0	0	-	0.405	0.346	0.457	-	-	0	-	0.00%
2012-09-13	0	0.620	0.550	0.700	-	-	0	0	-	0.405	0.359	0.457	-	-	0	-	0.00%
2012-09-12	0	0.620	0.530	0.750	-	-	0	0	-	0.405	0.346	0.489	-	-	0	-	0.00%
2012-09-11	0	0.620	0.520	0.760	-	-	0	0	-	0.405	0.339	0.496	-	-	0	-	0.00%
2012-09-10	0	0.620	0.520	0.750	-	-	0	0	-	0.405	0.339	0.489	-	-	0	-	0.00%
2012-09-07	0	0.620	0.620	0.750	-	-	0	0	-	0.405	0.405	0.489	-	-	0	-	0.00%
2012-09-06	0	0.620	0.560	0.750	-	-	0	0	-	0.405	0.365	0.489	-	-	0	-	0.00%
2012-09-05	0	0.620	0.510	0.620	-	-	0	0	-	0.405	0.333	0.405	-	-	0	-	0.00%
2012-09-04	0	0.620	0.460	0.770	-	-	0	0	-	0.405	0.300	0.503	-	-	0	-	0.00%
2012-09-03	0	0.620	0.520	0.770	-	-	0	0	-	0.405	0.339	0.503	-	-	0	-	0.00%
2012-08-31	0	0.620	0.540	0.770	0.620	0.620	20,000	12,400	0.6200	0.405	0.352	0.503	0.405	0.405	30,645	0.4046	0.00%
2012-08-30	0	0.620	0.600	0.770	-	-	0	0	-	0.405	0.392	0.503	-	-	0	-	0.00%
2012-08-29	0	0.620	0.620	0.690	0.560	0.600	56,000	33,520	0.5986	0.405	0.405	0.450	0.365	0.392	85,807	0.3906	10.71%
2012-08-28	0	0.560	0.500	0.560	-	-	0	0	-	0.365	0.326	0.365	-	-	0	-	0.00%
2012-08-27	0	0.560	0.560	0.690	0.560	0.560	2,000	1,120	0.5600	0.365	0.365	0.450	0.365	0.365	3,065	0.3655	0.00%
2012-08-24	0	0.560	0.560	0.740	0.560	0.560	2,000	1,120	0.5600	0.365	0.365	0.483	0.365	0.365	3,065	0.3655	-8.20%
2012-08-23	0	0.610	0.560	0.750	-	-	0	0	-	0.398	0.365	0.489	-	-	0	-	0.00%
2012-08-22	0	0.610	0.560	0.750	-	-	0	0	-	0.398	0.365	0.489	-	-	0	-	0.00%
2012-08-21	0	0.610	0.580	0.750	-	-	0	0	-	0.398	0.379	0.489	-	-	0	-	0.00%
2012-08-20	0	0.610	0.610	0.780	0.600	0.600	6,000	3,600	0.6000	0.398	0.398	0.509	0.392	0.392	9,194	0.3916	-1.61%
2012-08-17	0	0.620	0.600	0.770	-	-	0	0	-	0.405	0.392	0.503	-	-	0	-	0.00%
2012-08-16	0	0.620	0.600	0.770	-	-	0	0	-	0.405	0.392	0.503	-	-	0	-	0.00%
2012-08-15	0	0.620	0.600	0.770	-	-	0	0	-	0.405	0.392	0.503	-	-	0	-	0.00%
2012-08-14	0	0.620	0.600	0.770	-	-	0	0	-	0.405	0.392	0.503	-	-	0	-	0.00%
2012-08-13	0	0.620	0.600	0.770	-	-	0	0	-	0.405	0.392	0.503	-	-	0	-	0.00%
2012-08-10	0	0.620	0.600	0.650	-	-	0	0	-	0.405	0.392	0.424	-	-	0	-	0.00%
2012-08-09	0	0.620	0.600	0.770	-	-	0	0	-	0.405	0.392	0.503	-	-	0	-	0.00%
2012-08-08	0	0.620	0.620	0.810	-	-	0	0	-	0.405	0.405	0.529	-	-	0	-	0.00%
2012-08-07	0	0.620	0.600	0.830	-	-	0	0	-	0.405	0.392	0.542	-	-	0	-	0.00%
2012-08-06	0	0.620	0.620	0.830	-	-	0	0	-	0.405	0.405	0.542	-	-	0	-	0.00%
2012-08-03	0	0.620	0.620	0.740	0.610	0.610	2,000	1,220	0.6100	0.405	0.405	0.483	0.398	0.398	3,065	0.3981	-13.89%
2012-08-02	0	0.720	0.590	0.750	-	-	0	0	-	0.470	0.385	0.489	-	-	0	-	0.00%
2012-08-01	0	0.720	0.630	0.840	-	-	0	0	-	0.470	0.411	0.548	-	-	0	-	0.00%
2012-07-31	0	0.720	0.630	0.820	-	-	0	0	-	0.470	0.411	0.535	-	-	0	-	0.00%
2012-07-30	0	0.720	0.630	0.840	-	-	0	0	-	0.470	0.411	0.548	-	-	0	-	0.00%
2012-07-27	0	0.720	0.640	0.760	-	-	0	0	-	0.470	0.418	0.496	-	-	0	-	0.00%
2012-07-26	0	0.720	0.640	0.780	-	-	0	0	-	0.470	0.418	0.509	-	-	0	-	0.00%
2012-07-25	0	0.720	0.620	0.780	0.610	0.720	12,000	8,280	0.6900	0.470	0.405	0.509	0.398	0.470	18,387	0.4503	20.00%
2012-07-24	0	0.600	0.600	0.810	0.510	0.600	16,000	9,300	0.5813	0.392	0.392	0.529	0.333	0.392	24,516	0.3793	-15.49%
2012-07-23	0	0.710	0.610	0.840	-	-	0	0	-	0.463	0.398	0.548	-	-	0	-	0.00%
2012-07-20	0	0.710	0.650	0.840	-	-	0	0	-	0.463	0.424	0.548	-	-	0	-	0.00%
2012-07-19	0	0.710	0.630	0.840	-	-	0	0	-	0.463	0.411	0.548	-	-	0	-	0.00%
2012-07-18	0	0.710	0.630	0.840	-	-	0	0	-	0.463	0.411	0.548	-	-	0	-	0.00%
2012-07-17	0	0.710	0.630	0.840	-	-	0	0	-	0.463	0.411	0.548	-	-	0	-	0.00%
2012-07-16	0	0.710	0.650	0.840	-	-	0	0	-	0.463	0.424	0.548	-	-	0	-	0.00%
2012-07-13	0	0.710	0.640	0.840	-	-	0	0	-	0.463	0.418	0.548	-	-	0	-	0.00%
2012-07-12	0	0.710	0.640	0.840	-	-	0	0	-	0.463	0.418	0.548	-	-	0	-	0.00%
2012-07-11	0	0.710	0.640	0.820	-	-	0	0	-	0.463	0.418	0.535	-	-	0	-	0.00%
2012-07-10	0	0.710	0.650	0.840	-	-	0	0	-	0.463	0.424	0.548	-	-	0	-	0.00%
2012-07-09	0	0.710	0.700	0.840	0.710	0.710	4,000	2,840	0.7100	0.463	0.457	0.548	0.463	0.463	6,129	0.4634	-12.35%
2012-07-06	0	0.810	0.730	0.900	-	-	0	0	-	0.529	0.476	0.587	-	-	0	-	0.00%
2012-07-05	0	0.810	0.740	0.920	-	-	0	0	-	0.529	0.483	0.600	-	-	0	-	0.00%
2012-07-04	0	0.810	0.730	0.920	-	-	0	0	-	0.529	0.476	0.600	-	-	0	-	0.00%
2012-07-03	0	0.810	0.730	0.820	-	-	0	0	-	0.529	0.476	0.535	-	-	0	-	0.00%
2012-06-29	0	0.810	0.740	0.900	-	-	0	0	-	0.529	0.483	0.587	-	-	0	-	0.00%
2012-06-28	0	0.810	0.730	0.910	-	-	0	0	-	0.529	0.476	0.594	-	-	0	-	0.00%
2012-06-27	0	0.810	0.720	0.900	-	-	0	0	-	0.529	0.470	0.587	-	-	0	-	0.00%
2012-06-26	0	0.810	0.720	0.900	-	-	0	0	-	0.529	0.470	0.587	-	-	0	-	0.00%
2012-06-25	0	0.810	0.730	0.920	-	-	0	0	-	0.529	0.476	0.600	-	-	0	-	0.00%
2012-06-22	0	0.810	0.710	0.900	-	-	0	0	-	0.529	0.463	0.587	-	-	0	-	0.00%
2012-06-21	0	0.810	0.750	0.850	0.700	0.810	42,000	29,640	0.7057	0.529	0.489	0.555	0.457	0.529	64,355	0.4606	14.08%
2012-06-20	0	0.710	0.710	0.810	-	-	0	0	-	0.463	0.463	0.529	-	-	0	-	0.00%
2012-06-19	0	0.710	0.710	0.810	-	-	0	0	-	0.463	0.463	0.529	-	-	0	-	0.00%
2012-06-18	0	0.710	0.710	0.810	-	-	0	0	-	0.463	0.463	0.529	-	-	0	-	0.00%
2012-06-15	0	0.710	0.710	0.780	0.680	0.710	32,000	21,820	0.6819	0.463	0.463	0.509	0.444	0.463	49,033	0.4450	4.41%
2012-06-14	0	0.680	0.650	0.680	-	-	0	0	-	0.444	0.424	0.444	-	-	0	-	0.00%
2012-06-13	0	0.680	0.650	0.680	-	-	0	0	-	0.444	0.424	0.444	-	-	0	-	0.00%
2012-06-12	0	0.680	0.680	0.780	-	-	0	0	-	0.444	0.444	0.509	-	-	0	-	0.00%
2012-06-11	0	0.680	0.670	0.720	0.680	0.680	22,000	14,960	0.6800	0.444	0.437	0.470	0.444	0.444	33,710	0.4438	-9.33%
2012-06-08	0	0.750	0.680	0.840	-	-	0	0	-	0.489	0.444	0.548	-	-	0	-	0.00%
2012-06-07	0	0.750	0.750	0.840	-	-	0	0	-	0.489	0.489	0.548	-	-	0	-	0.00%
2012-06-06	0	0.750	0.680	0.840	-	-	0	0	-	0.489	0.444	0.548	-	-	0	-	0.00%
2012-06-05	0	0.750	0.680	0.840	-	-	0	0	-	0.489	0.444	0.548	-	-	0	-	0.00%
2012-06-04	0	0.750	0.680	0.800	-	-	0	0	-	0.489	0.444	0.522	-	-	0	-	0.00%
2012-06-01	0	0.750	0.700	0.840	-	-	0	0	-	0.489	0.457	0.548	-	-	0	-	0.00%
2012-05-31	0	0.750	0.700	0.840	-	-	0	0	-	0.489	0.457	0.548	-	-	0	-	0.00%
2012-05-30	0	0.750	0.700	0.840	-	-	0	0	-	0.489	0.457	0.548	-	-	0	-	0.00%
2012-05-29	0	0.750	0.720	0.750	0.750	0.750	6,000	4,500	0.7500	0.489	0.470	0.489	0.489	0.489	9,194	0.4895	-3.85%
2012-05-28	0	0.780	0.750	0.840	0.780	0.790	14,000	10,940	0.7814	0.509	0.489	0.548	0.509	0.516	21,452	0.5100	-1.27%
2012-05-25	0	0.790	0.790	0.830	0.790	0.790	36,000	28,440	0.7900	0.516	0.516	0.542	0.516	0.516	55,162	0.5156	-1.25%
2012-05-24	0	0.800	0.790	0.830	-	-	0	0	-	0.522	0.516	0.542	-	-	0	-	0.00%
2012-05-23	0	0.800	0.790	0.800	0.780	0.820	82,000	65,360	0.7971	0.522	0.516	0.522	0.509	0.535	125,646	0.5202	1.27%
2012-05-22	0	0.790	0.740	0.800	-	-	0	0	-	0.516	0.483	0.522	-	-	0	-	0.00%
2012-05-21	0	0.790	0.710	0.790	0.790	0.790	100,000	79,000	0.7900	0.516	0.463	0.516	0.516	0.516	153,227	0.5156	-2.47%
2012-05-18	0	0.810	0.750	0.840	0.810	0.810	228,000	184,680	0.8100	0.529	0.489	0.548	0.529	0.529	349,357	0.5286	2.53%
2012-05-17	0	0.790	0.790	0.820	0.740	0.890	310,000	239,560	0.7728	0.516	0.516	0.535	0.483	0.581	475,003	0.5043	-3.66%
2012-05-16	0	0.820	0.750	0.890	-	-	0	0	-	0.535	0.489	0.581	-	-	0	-	0.00%
2012-05-15	0	0.820	0.800	0.900	-	-	0	0	-	0.535	0.522	0.587	-	-	0	-	0.00%
2012-05-14	0	0.820	0.800	0.900	-	-	0	0	-	0.535	0.522	0.587	-	-	0	-	0.00%
2012-05-11	0	0.820	0.810	0.880	0.820	0.830	20,000	16,500	0.8250	0.535	0.529	0.574	0.535	0.542	30,645	0.5384	-7.87%
2012-05-10	0	0.890	0.820	0.890	-	-	0	0	-	0.581	0.535	0.581	-	-	0	-	-1.11%
2012-05-09	0	0.900	0.820	0.900	-	-	0	0	-	0.587	0.535	0.587	-	-	0	-	0.00%
2012-05-08	0	0.900	0.820	0.950	-	-	0	0	-	0.587	0.535	0.620	-	-	0	-	0.00%
2012-05-07	0	0.900	0.800	0.970	-	-	0	0	-	0.587	0.522	0.633	-	-	0	-	0.00%
2012-05-04	0	0.900	0.820	0.960	-	-	0	0	-	0.587	0.535	0.627	-	-	0	-	0.00%
2012-05-03	0	0.900	0.820	0.960	-	-	0	0	-	0.587	0.535	0.627	-	-	0	-	0.00%
2012-05-02	0	0.900	0.820	0.960	-	-	0	0	-	0.587	0.535	0.627	-	-	0	-	0.00%
2012-04-30	0	0.900	0.820	0.970	-	-	0	0	-	0.587	0.535	0.633	-	-	0	-	0.00%
2012-04-27	0	0.900	0.820	0.960	-	-	0	0	-	0.587	0.535	0.627	-	-	0	-	0.00%
2012-04-26	0	0.900	0.800	0.940	0.840	0.900	108,000	92,840	0.8596	0.587	0.522	0.613	0.548	0.587	165,485	0.5610	13.92%
2012-04-25	0	0.790	0.780	0.800	0.790	0.800	84,000	67,020	0.7979	0.516	0.509	0.522	0.516	0.522	128,710	0.5207	-8.14%
2012-04-24	0	0.860	0.810	0.860	-	-	0	0	-	0.561	0.529	0.561	-	-	0	-	0.00%
2012-04-23	0	0.860	0.800	0.860	-	-	0	0	-	0.561	0.522	0.561	-	-	0	-	0.00%
2012-04-20	0	0.860	0.810	0.890	-	-	0	0	-	0.561	0.529	0.581	-	-	0	-	0.00%
2012-04-19	0	0.860	0.780	0.870	-	-	0	0	-	0.561	0.509	0.568	-	-	0	-	0.00%
2012-04-18	0	0.860	0.820	0.860	0.870	0.870	20,000	17,400	0.8700	0.561	0.535	0.561	0.568	0.568	30,645	0.5678	1.18%
2012-04-17	0	0.850	0.810	0.870	0.850	0.850	66,000	56,100	0.8500	0.555	0.529	0.568	0.555	0.555	101,130	0.5547	1.19%
2012-04-16	0	0.840	0.810	0.840	0.820	0.850	394,000	324,260	0.8230	0.548	0.529	0.548	0.535	0.555	603,713	0.5371	-11.58%
2012-04-13	0	0.950	0.840	0.980	-	-	0	0	-	0.620	0.548	0.640	-	-	0	-	0.00%
2012-04-12	0	0.950	0.830	1.030	-	-	0	0	-	0.620	0.542	0.672	-	-	0	-	0.00%
2012-04-11	0	0.950	0.800	1.040	-	-	0	0	-	0.620	0.522	0.679	-	-	0	-	0.00%
2012-04-10	0	0.950	0.840	1.040	-	-	0	0	-	0.620	0.548	0.679	-	-	0	-	0.00%
2012-04-05	0	0.950	0.810	0.950	-	-	0	0	-	0.620	0.529	0.620	-	-	0	-	0.00%
2012-04-03	0	0.950	0.800	1.040	-	-	0	0	-	0.620	0.522	0.679	-	-	0	-	0.00%
2012-04-02	0	0.950	0.800	1.040	-	-	0	0	-	0.620	0.522	0.679	-	-	0	-	0.00%
2012-03-30	0	0.950	0.790	1.000	-	-	0	0	-	0.620	0.516	0.653	-	-	0	-	0.00%
2012-03-29	0	0.950	0.860	0.980	0.780	0.950	8,000	7,240	0.9050	0.620	0.561	0.640	0.509	0.620	12,258	0.5906	-1.04%
2012-03-28	0	0.960	0.780	0.960	-	-	0	0	-	0.627	0.509	0.627	-	-	0	-	0.00%
2012-03-27	0	0.960	0.880	1.020	-	-	0	0	-	0.627	0.574	0.666	-	-	0	-	0.00%
2012-03-26	0	0.960	0.870	1.160	-	-	0	0	-	0.627	0.568	0.757	-	-	0	-	0.00%
2012-03-23	0	0.960	0.800	1.020	0.960	0.960	10,000	9,600	0.9600	0.627	0.522	0.666	0.627	0.627	15,323	0.6265	0.00%
2012-03-22	0	0.960	0.950	1.020	-	-	0	0	-	0.627	0.620	0.666	-	-	0	-	0.00%
2012-03-21	0	0.960	0.950	0.960	0.960	1.020	8,000	7,800	0.9750	0.627	0.620	0.627	0.627	0.666	12,258	0.6363	0.00%
2012-03-20	0	0.960	0.960	1.040	-	-	0	0	-	0.627	0.627	0.679	-	-	0	-	0.00%
2012-03-19	0	0.960	0.960	1.020	-	-	0	0	-	0.627	0.627	0.666	-	-	0	-	0.00%
2012-03-16	0	0.960	0.960	1.020	-	-	0	0	-	0.627	0.627	0.666	-	-	0	-	2.13%
2012-03-15	0	0.940	0.940	1.010	0.920	0.930	4,000	3,700	0.9250	0.613	0.613	0.659	0.600	0.607	6,129	0.6037	1.08%
2012-03-14	0	0.930	0.920	1.010	-	-	0	0	-	0.607	0.600	0.659	-	-	0	-	0.00%
2012-03-13	0	0.930	0.920	1.010	-	-	0	0	-	0.607	0.600	0.659	-	-	0	-	0.00%
2012-03-12	0	0.930	0.930	1.000	0.930	0.930	10,000	9,300	0.9300	0.607	0.607	0.653	0.607	0.607	15,323	0.6069	1.09%
2012-03-09	0	0.920	0.920	1.000	0.890	0.900	44,000	39,580	0.8995	0.600	0.600	0.653	0.581	0.587	67,420	0.5871	-1.08%
2012-03-08	0	0.930	0.930	1.000	0.930	0.930	8,000	7,440	0.9300	0.607	0.607	0.653	0.607	0.607	12,258	0.6069	0.00%
2012-03-07	0	0.930	0.930	1.000	0.870	0.880	12,000	10,520	0.8767	0.607	0.607	0.653	0.568	0.574	18,387	0.5721	-7.00%
2012-03-06	0	1.000	0.920	1.050	1.000	1.000	24,000	24,000	1.0000	0.653	0.600	0.685	0.653	0.653	36,774	0.6526	-0.99%
2012-03-05	0	1.010	1.010	1.190	-	-	0	0	-	0.659	0.659	0.777	-	-	0	-	0.00%
2012-03-02	0	1.010	0.890	1.100	-	-	0	0	-	0.659	0.581	0.718	-	-	0	-	0.00%
2012-03-01	0	1.010	0.880	1.100	-	-	0	0	-	0.659	0.574	0.718	-	-	0	-	0.00%
2012-02-29	0	1.010	0.890	1.090	-	-	0	0	-	0.659	0.581	0.711	-	-	0	-	0.00%
2012-02-28	0	1.010	0.890	1.020	-	-	0	0	-	0.659	0.581	0.666	-	-	0	-	0.00%
2012-02-27	0	1.010	1.010	1.030	1.010	1.010	2,000	2,020	1.0100	0.659	0.659	0.672	0.659	0.659	3,065	0.6592	0.00%
2012-02-24	0	1.010	0.950	1.190	1.010	1.010	24,000	24,240	1.0100	0.659	0.620	0.777	0.659	0.659	36,774	0.6592	-2.88%
2012-02-23	0	1.040	1.010	1.040	1.040	1.040	2,000	2,080	1.0400	0.679	0.659	0.679	0.679	0.679	3,065	0.6787	0.00%
2012-02-22	0	1.040	1.010	1.050	-	-	0	0	-	0.679	0.659	0.685	-	-	0	-	0.00%
2012-02-21	0	1.040	0.960	1.050	-	-	0	0	-	0.679	0.627	0.685	-	-	0	-	0.00%
2012-02-20	0	1.040	1.010	1.040	-	-	0	0	-	0.679	0.659	0.679	-	-	0	-	0.00%
2012-02-17	0	1.040	0.910	1.050	-	-	0	0	-	0.679	0.594	0.685	-	-	0	-	0.00%
2012-02-16	0	1.040	0.910	1.050	-	-	0	0	-	0.679	0.594	0.685	-	-	0	-	0.00%
2012-02-15	0	1.040	0.910	1.040	-	-	0	0	-	0.679	0.594	0.679	-	-	0	-	0.00%
2012-02-14	0	1.040	1.000	1.040	-	-	0	0	-	0.679	0.653	0.679	-	-	0	-	-0.95%
2012-02-13	0	1.050	0.960	1.050	1.050	1.050	4,000	4,200	1.0500	0.685	0.627	0.685	0.685	0.685	6,129	0.6853	0.00%
2012-02-10	0	1.050	0.920	1.050	-	-	0	0	-	0.685	0.600	0.685	-	-	0	-	0.00%
2012-02-09	0	1.050	0.920	1.050	1.050	1.050	10,000	10,500	1.0500	0.685	0.600	0.685	0.685	0.685	15,323	0.6853	0.00%
2012-02-08	0	1.050	0.920	1.050	-	-	0	0	-	0.685	0.600	0.685	-	-	0	-	0.00%
2012-02-07	0	1.050	0.920	1.050	-	-	0	0	-	0.685	0.600	0.685	-	-	0	-	0.00%
2012-02-06	0	1.050	0.920	1.050	-	-	0	0	-	0.685	0.600	0.685	-	-	0	-	0.00%
2012-02-03	0	1.050	1.040	1.050	1.040	1.050	8,000	8,380	1.0475	0.685	0.679	0.685	0.679	0.685	12,258	0.6836	5.00%
2012-02-02	0	1.000	0.840	1.000	-	-	0	0	-	0.653	0.548	0.653	-	-	0	-	0.00%
2012-02-01	0	1.000	0.860	1.000	-	-	0	0	-	0.653	0.561	0.653	-	-	0	-	-0.99%
2012-01-31	0	1.010	0.830	1.040	-	-	0	0	-	0.659	0.542	0.679	-	-	0	-	0.00%
2012-01-30	0	1.010	0.880	1.030	-	-	0	0	-	0.659	0.574	0.672	-	-	0	-	0.00%
2012-01-27	0	1.010	0.860	1.050	-	-	0	0	-	0.659	0.561	0.685	-	-	0	-	0.00%
2012-01-26	0	1.010	0.860	1.050	-	-	0	0	-	0.659	0.561	0.685	-	-	0	-	0.00%
2012-01-20	0	1.010	1.010	1.040	-	-	0	0	-	0.659	0.659	0.679	-	-	0	-	0.00%
2012-01-19	0	1.010	1.010	1.040	1.010	1.010	2,000	2,020	1.0100	0.659	0.659	0.679	0.659	0.659	3,065	0.6592	0.00%
2012-01-18	0	1.010	1.010	1.050	-	-	0	0	-	0.659	0.659	0.685	-	-	0	-	1.00%
2012-01-17	0	1.000	0.820	1.050	-	-	0	0	-	0.653	0.535	0.685	-	-	0	-	0.00%
2012-01-16	0	1.000	0.850	1.040	-	-	0	0	-	0.653	0.555	0.679	-	-	0	-	0.00%
2012-01-13	0	1.000	0.820	1.030	-	-	0	0	-	0.653	0.535	0.672	-	-	0	-	0.00%
2012-01-12	0	1.000	0.980	1.030	1.000	1.000	20,000	20,000	1.0000	0.653	0.640	0.672	0.653	0.653	30,645	0.6526	2.04%
2012-01-11	0	0.980	0.810	1.050	-	-	0	0	-	0.640	0.529	0.685	-	-	0	-	0.00%
2012-01-10	0	0.980	0.810	1.040	-	-	0	0	-	0.640	0.529	0.679	-	-	0	-	0.00%
2012-01-09	0	0.980	0.810	1.040	-	-	0	0	-	0.640	0.529	0.679	-	-	0	-	0.00%
2012-01-06	0	0.980	0.810	1.090	-	-	0	0	-	0.640	0.529	0.711	-	-	0	-	0.00%
2012-01-05	0	0.980	0.810	1.090	-	-	0	0	-	0.640	0.529	0.711	-	-	0	-	0.00%
2012-01-04	0	0.980	0.800	1.050	0.980	0.980	2,000	1,960	0.9800	0.640	0.522	0.685	0.640	0.640	3,065	0.6396	15.29%
2012-01-03	0	0.850	0.770	0.980	-	-	0	0	-	0.555	0.503	0.640	-	-	0	-	0.00%
2011-12-30	0	0.850	0.800	0.980	-	-	0	0	-	0.555	0.522	0.640	-	-	0	-	0.00%
2011-12-29	0	0.850	0.850	0.980	0.850	0.850	2,000	1,700	0.8500	0.555	0.555	0.640	0.555	0.555	3,065	0.5547	0.00%
2011-12-28	0	0.850	0.780	0.950	0.850	0.850	6,000	5,100	0.8500	0.555	0.509	0.620	0.555	0.555	9,194	0.5547	11.84%
2011-12-23	0	0.760	0.760	0.850	0.720	0.880	42,000	34,420	0.8195	0.496	0.496	0.555	0.470	0.574	64,355	0.5348	-12.64%
2011-12-22	0	0.870	0.740	1.050	-	-	0	0	-	0.568	0.483	0.685	-	-	0	-	0.00%
2011-12-21	0	0.870	0.870	1.040	-	-	0	0	-	0.568	0.568	0.679	-	-	0	-	0.00%
2011-12-20	0	0.870	0.810	1.010	-	-	0	0	-	0.568	0.529	0.659	-	-	0	-	0.00%
2011-12-19	0	0.870	0.860	0.880	0.870	0.900	46,000	41,060	0.8926	0.568	0.561	0.574	0.568	0.587	70,484	0.5825	1.16%
2011-12-16	0	0.860	0.850	0.920	0.860	0.860	30,000	25,800	0.8600	0.561	0.555	0.600	0.561	0.561	45,968	0.5613	-6.52%
2011-12-15	0	0.920	0.860	0.920	-	-	0	0	-	0.600	0.561	0.600	-	-	0	-	0.00%
2011-12-14	0	0.920	0.900	1.100	-	-	0	0	-	0.600	0.587	0.718	-	-	0	-	0.00%
2011-12-13	0	0.920	0.900	0.990	0.920	0.990	82,000	80,940	0.9871	0.600	0.587	0.646	0.600	0.646	125,646	0.6442	-6.12%
2011-12-12	0	0.980	0.980	1.100	-	-	0	0	-	0.640	0.640	0.718	-	-	0	-	1.03%
2011-12-09	0	0.970	0.900	1.100	-	-	0	0	-	0.633	0.587	0.718	-	-	0	-	0.00%
2011-12-08	0	0.970	0.900	1.100	-	-	0	0	-	0.633	0.587	0.718	-	-	0	-	0.00%
2011-12-07	0	0.970	0.970	1.100	-	-	0	0	-	0.633	0.633	0.718	-	-	0	-	0.00%
2011-12-06	0	0.970	0.970	1.100	-	-	0	0	-	0.633	0.633	0.718	-	-	0	-	0.00%
2011-12-05	0	0.970	0.970	1.100	0.970	0.970	6,000	5,820	0.9700	0.633	0.633	0.718	0.633	0.633	9,194	0.6330	0.00%
2011-12-02	0	0.970	0.970	1.100	0.970	0.970	2,000	1,940	0.9700	0.633	0.633	0.718	0.633	0.633	3,065	0.6330	-1.02%
2011-12-01	0	0.980	0.980	1.100	0.980	0.980	4,000	3,920	0.9800	0.640	0.640	0.718	0.640	0.640	6,129	0.6396	5.38%
2011-11-30	0	0.930	0.930	1.100	-	-	0	0	-	0.607	0.607	0.718	-	-	0	-	0.00%
2011-11-29	0	0.930	0.930	1.100	-	-	0	0	-	0.607	0.607	0.718	-	-	0	-	0.00%
2011-11-28	0	0.930	0.930	1.100	-	-	0	0	-	0.607	0.607	0.718	-	-	0	-	1.09%
2011-11-25	0	0.920	0.920	1.100	0.920	0.920	2,000	1,840	0.9200	0.600	0.600	0.718	0.600	0.600	3,065	0.6004	0.00%
2011-11-24	0	0.920	0.850	1.090	-	-	0	0	-	0.600	0.555	0.711	-	-	0	-	0.00%
2011-11-23	0	0.920	0.920	0.990	0.870	0.920	4,000	3,580	0.8950	0.600	0.600	0.646	0.568	0.600	6,129	0.5841	-8.00%
2011-11-22	0	1.000	1.000	1.100	0.990	1.000	4,000	3,980	0.9950	0.653	0.653	0.718	0.646	0.653	6,129	0.6494	-9.09%
2011-11-21	0	1.100	0.980	1.100	-	-	0	0	-	0.718	0.640	0.718	-	-	0	-	-1.79%
2011-11-18	0	1.120	1.000	1.300	1.120	1.120	20,000	22,400	1.1200	0.731	0.653	0.848	0.731	0.731	30,645	0.7309	6.67%
2011-11-17	0	1.050	0.970	1.190	-	-	0	0	-	0.685	0.633	0.777	-	-	0	-	0.00%
2011-11-16	0	1.050	0.980	1.100	0.970	1.050	8,000	7,920	0.9900	0.685	0.640	0.718	0.633	0.685	12,258	0.6461	8.25%
2011-11-15	0	0.970	0.910	1.100	0.970	0.970	44,000	42,680	0.9700	0.633	0.594	0.718	0.633	0.633	67,420	0.6330	0.00%
2011-11-14	0	0.970	0.930	1.100	-	-	0	0	-	0.633	0.607	0.718	-	-	0	-	0.00%
2011-11-11	0	0.970	0.970	1.100	-	-	0	0	-	0.633	0.633	0.718	-	-	0	-	0.00%
2011-11-10	0	0.970	0.950	1.050	0.970	1.100	116,000	116,500	1.0043	0.633	0.620	0.685	0.633	0.718	177,743	0.6554	-8.49%
2011-11-09	0	1.060	1.060	1.150	0.950	0.950	10,000	9,500	0.9500	0.692	0.692	0.751	0.620	0.620	15,323	0.6200	-6.19%
2011-11-08	0	1.130	1.020	1.250	-	-	0	0	-	0.737	0.666	0.816	-	-	0	-	0.00%
2011-11-07	0	1.130	1.030	1.240	1.100	1.130	6,000	6,700	1.1167	0.737	0.672	0.809	0.718	0.737	9,194	0.7288	0.00%
2011-11-04	0	1.130	1.000	1.130	-	-	0	0	-	0.737	0.653	0.737	-	-	0	-	0.00%
2011-11-03	0	1.130	1.000	1.130	-	-	0	0	-	0.737	0.653	0.737	-	-	0	-	0.00%
2011-11-02	0	1.130	1.000	1.130	-	-	0	0	-	0.737	0.653	0.737	-	-	0	-	0.00%
2011-11-01	0	1.130	1.000	1.180	1.130	1.130	14,000	15,820	1.1300	0.737	0.653	0.770	0.737	0.737	21,452	0.7375	4.63%
2011-10-31	0	1.080	0.980	1.080	-	-	0	0	-	0.705	0.640	0.705	-	-	0	-	0.00%
2011-10-28	0	1.080	1.000	1.210	-	-	0	0	-	0.705	0.653	0.790	-	-	0	-	0.00%
2011-10-27	0	1.080	1.000	1.180	1.080	1.080	6,000	6,480	1.0800	0.705	0.653	0.770	0.705	0.705	9,194	0.7048	0.00%
2011-10-26	0	1.080	0.990	1.150	-	-	0	0	-	0.705	0.646	0.751	-	-	0	-	0.00%
2011-10-25	0	1.080	0.950	1.300	-	-	0	0	-	0.705	0.620	0.848	-	-	0	-	0.00%
2011-10-24	0	1.080	0.980	1.130	-	-	0	0	-	0.705	0.640	0.737	-	-	0	-	0.00%
2011-10-21	0	1.080	0.980	1.130	-	-	0	0	-	0.705	0.640	0.737	-	-	0	-	0.00%
2011-10-20	0	1.080	0.980	1.140	-	-	0	0	-	0.705	0.640	0.744	-	-	0	-	0.00%
2011-10-19	0	1.080	0.960	1.100	-	-	0	0	-	0.705	0.627	0.718	-	-	0	-	0.00%
2011-10-18	0	1.080	0.950	1.300	-	-	0	0	-	0.705	0.620	0.848	-	-	0	-	0.00%
2011-10-17	0	1.080	1.060	1.310	-	-	0	0	-	0.705	0.692	0.855	-	-	0	-	0.00%
2011-10-14	0	1.080	0.980	1.290	-	-	0	0	-	0.705	0.640	0.842	-	-	0	-	0.00%
2011-10-13	0	1.080	1.030	1.130	1.010	1.080	10,000	10,580	1.0580	0.705	0.672	0.737	0.659	0.705	15,323	0.6905	6.93%
2011-10-12	0	1.010	0.920	1.100	-	-	0	0	-	0.659	0.600	0.718	-	-	0	-	0.00%
2011-10-11	0	1.010	1.000	1.080	-	-	0	0	-	0.659	0.653	0.705	-	-	0	-	0.00%
2011-10-10	0	1.010	0.960	1.220	-	-	0	0	-	0.659	0.627	0.796	-	-	0	-	0.00%
2011-10-07	0	1.010	0.920	1.100	-	-	0	0	-	0.659	0.600	0.718	-	-	0	-	0.00%
2011-10-06	0	1.010	1.010	1.040	0.980	1.010	6,000	5,960	0.9933	0.659	0.659	0.679	0.640	0.659	9,194	0.6483	-7.34%
2011-10-04	0	1.090	1.050	1.090	1.010	1.090	28,000	28,920	1.0329	0.711	0.685	0.711	0.659	0.711	42,903	0.6741	-2.68%
2011-10-03	0	1.120	1.010	1.120	-	-	0	0	-	0.731	0.659	0.731	-	-	0	-	0.00%
2011-09-30	0	1.120	1.040	1.120	1.120	1.120	50,000	56,000	1.1200	0.731	0.679	0.731	0.731	0.731	76,613	0.7309	0.00%
2011-09-28	0	1.120	1.040	1.180	-	-	0	0	-	0.731	0.679	0.770	-	-	0	-	0.00%
2011-09-27	0	1.120	1.120	1.150	-	-	0	0	-	0.731	0.731	0.751	-	-	0	-	0.00%
2011-09-26	0	1.120	1.040	1.120	-	-	2,000	2,240	1.1200	0.731	0.679	0.731	-	-	3,065	0.7309	0.00%
2011-09-23	0	1.120	1.010	1.120	-	-	0	0	-	0.731	0.659	0.731	-	-	0	-	0.00%
2011-09-22	0	1.120	1.060	1.120	-	-	0	0	-	0.731	0.692	0.731	-	-	0	-	-0.88%
2011-09-21	0	1.130	1.130	1.150	1.000	1.130	250,000	261,220	1.0449	0.737	0.737	0.751	0.653	0.737	383,067	0.6819	-5.83%
2011-09-20	0	1.200	1.010	1.260	-	-	0	0	-	0.783	0.659	0.822	-	-	0	-	0.00%
2011-09-19	0	1.200	1.050	1.270	-	-	0	0	-	0.783	0.685	0.829	-	-	0	-	0.00%
2011-09-16	0	1.200	1.100	1.260	1.200	1.200	100,000	120,000	1.2000	0.783	0.718	0.822	0.783	0.783	153,227	0.7832	0.00%
2011-09-15	0	1.200	0.810	1.200	-	-	0	0	-	0.783	0.529	0.783	-	-	0	-	0.00%
2011-09-14	0	1.200	1.010	1.200	-	-	0	0	-	0.783	0.659	0.783	-	-	0	-	0.00%
2011-09-12	0	1.200	1.000	1.200	-	-	0	0	-	0.783	0.653	0.783	-	-	0	-	0.00%
2011-09-09	0	1.200	1.100	1.270	-	-	0	0	-	0.783	0.718	0.829	-	-	0	-	0.00%
2011-09-08	0	1.200	1.050	1.260	-	-	0	0	-	0.783	0.685	0.822	-	-	0	-	0.00%
2011-09-07	0	1.200	1.100	1.250	1.190	1.200	18,000	21,560	1.1978	0.783	0.718	0.816	0.777	0.783	27,581	0.7817	4.35%
2011-09-06	0	1.150	1.100	1.190	1.150	1.150	26,000	28,800	1.1077	0.751	0.718	0.777	0.751	0.751	39,839	0.7229	7.48%
2011-09-05	0	1.070	1.070	1.200	-	-	0	0	-	0.698	0.698	0.783	-	-	0	-	0.00%
2011-09-02	0	1.070	1.070	1.220	1.040	1.050	14,000	14,580	1.0414	0.698	0.698	0.796	0.679	0.685	21,452	0.6797	3.88%
2011-09-01	0	1.030	1.030	1.300	1.030	1.030	2,000	2,060	1.0300	0.672	0.672	0.848	0.672	0.672	3,065	0.6722	-8.04%
2011-08-31	0	1.120	1.010	1.120	-	-	0	0	-	0.731	0.659	0.731	-	-	0	-	0.00%
2011-08-30	0	1.120	1.020	1.260	-	-	0	0	-	0.731	0.666	0.822	-	-	0	-	0.00%
2011-08-29	0	1.120	1.010	1.200	1.120	1.120	20,000	22,400	1.1200	0.731	0.659	0.783	0.731	0.731	30,645	0.7309	1.82%
2011-08-26	0	1.100	1.100	1.160	-	-	0	0	-	0.718	0.718	0.757	-	-	0	-	0.00%
2011-08-25	0	1.100	1.020	1.130	1.010	1.100	22,000	24,020	1.0918	0.718	0.666	0.737	0.659	0.718	33,710	0.7126	8.91%
2011-08-24	0	1.010	0.910	1.140	-	-	0	0	-	0.659	0.594	0.744	-	-	0	-	0.00%
2011-08-23	0	1.010	1.010	1.150	-	-	0	0	-	0.659	0.659	0.751	-	-	0	-	0.00%
2011-08-22	0	1.010	1.010	1.150	1.000	1.010	30,000	30,080	1.0027	0.659	0.659	0.751	0.653	0.659	45,968	0.6544	-12.17%
2011-08-19	0	1.150	1.110	1.380	-	-	0	0	-	0.751	0.724	0.901	-	-	0	-	0.00%
2011-08-18	0	1.150	1.050	1.300	-	-	4,000	4,600	1.1500	0.751	0.685	0.848	-	-	6,129	0.7505	0.00%
2011-08-17	0	1.150	1.000	1.250	-	-	0	0	-	0.751	0.653	0.816	-	-	0	-	0.00%
2011-08-16	0	1.150	1.150	1.300	1.150	1.180	12,000	14,100	1.1750	0.751	0.751	0.848	0.751	0.770	18,387	0.7668	0.00%
2011-08-15	0	1.150	1.100	1.290	-	-	0	0	-	0.751	0.718	0.842	-	-	0	-	0.00%
2011-08-12	0	1.150	1.150	1.350	-	-	0	0	-	0.751	0.751	0.881	-	-	0	-	0.00%
2011-08-11	0	1.150	1.100	1.250	1.100	1.150	130,000	145,700	1.1208	0.751	0.718	0.816	0.718	0.751	199,195	0.7314	-8.00%
2011-08-10	0	1.250	1.250	1.390	-	-	0	0	-	0.816	0.816	0.907	-	-	0	-	0.00%
2011-08-09	0	1.250	1.180	1.330	1.250	1.250	14,000	17,500	1.2500	0.816	0.770	0.868	0.816	0.816	21,452	0.8158	-10.07%
2011-08-08	0	1.390	1.200	1.390	1.200	1.390	4,000	5,180	1.2950	0.907	0.783	0.907	0.783	0.907	6,129	0.8452	0.00%
2011-08-05	0	1.390	1.270	1.390	1.390	1.420	8,000	11,180	1.3975	0.907	0.829	0.907	0.907	0.927	12,258	0.9120	1.46%
2011-08-04	0	1.370	1.310	1.480	-	-	0	0	-	0.894	0.855	0.966	-	-	0	-	0.00%
2011-08-03	0	1.370	1.310	1.450	-	-	0	0	-	0.894	0.855	0.946	-	-	0	-	0.00%
2011-08-02	0	1.370	1.310	1.500	-	-	0	0	-	0.894	0.855	0.979	-	-	0	-	0.00%
2011-08-01	0	1.370	1.310	1.370	-	-	0	0	-	0.894	0.855	0.894	-	-	0	-	0.00%
2011-07-29	0	1.370	1.320	1.370	-	-	0	0	-	0.894	0.861	0.894	-	-	0	-	0.00%
2011-07-28	0	1.370	1.310	1.370	-	-	0	0	-	0.894	0.855	0.894	-	-	0	-	0.00%
2011-07-27	0	1.370	1.320	1.370	-	-	0	0	-	0.894	0.861	0.894	-	-	0	-	-1.44%
2011-07-26	0	1.390	1.310	1.390	1.390	1.390	2,000	2,780	1.3900	0.907	0.855	0.907	0.907	0.907	3,065	0.9072	0.00%
2011-07-25	0	1.390	1.310	1.390	1.390	1.390	10,000	13,900	1.3900	0.907	0.855	0.907	0.907	0.907	15,323	0.9072	6.11%
2011-07-22	0	1.310	1.310	1.370	1.310	1.310	6,000	7,860	1.3100	0.855	0.855	0.894	0.855	0.855	9,194	0.8549	-4.38%
2011-07-21	0	1.370	1.320	1.370	1.370	1.380	4,000	5,500	1.3750	0.894	0.861	0.894	0.894	0.901	6,129	0.8974	2.24%
2011-07-20	0	1.340	1.310	1.380	-	-	0	0	-	0.875	0.855	0.901	-	-	0	-	0.00%
2011-07-19	0	1.340	1.310	1.340	-	-	0	0	-	0.875	0.855	0.875	-	-	0	-	-2.90%
2011-07-18	0	1.380	1.320	1.380	1.390	1.390	4,000	5,560	1.3900	0.901	0.861	0.901	0.907	0.907	6,129	0.9072	-0.72%
2011-07-15	0	1.390	1.360	1.390	1.390	1.390	2,000	2,780	1.3900	0.907	0.888	0.907	0.907	0.907	3,065	0.9072	2.21%
2011-07-14	0	1.360	1.310	1.390	-	-	0	0	-	0.888	0.855	0.907	-	-	0	-	0.00%
2011-07-13	0	1.360	1.300	1.390	-	-	0	0	-	0.888	0.848	0.907	-	-	0	-	0.00%
2011-07-12	0	1.360	1.300	1.390	-	-	0	0	-	0.888	0.848	0.907	-	-	0	-	0.00%
2011-07-11	0	1.360	1.300	1.390	-	-	0	0	-	0.888	0.848	0.907	-	-	0	-	0.00%
2011-07-08	0	1.360	1.310	1.360	-	-	0	0	-	0.888	0.855	0.888	-	-	0	-	0.00%
2011-07-07	0	1.360	1.300	1.390	-	-	0	0	-	0.888	0.848	0.907	-	-	0	-	0.00%
2011-07-06	0	1.360	1.240	1.390	-	-	0	0	-	0.888	0.809	0.907	-	-	0	-	0.00%
2011-07-05	0	1.360	1.310	1.390	-	-	0	0	-	0.888	0.855	0.907	-	-	0	-	0.00%
2011-07-04	0	1.360	1.360	1.390	1.330	1.360	14,000	18,920	1.3514	0.888	0.888	0.907	0.868	0.888	21,452	0.8820	2.26%
2011-06-30	0	1.330	1.300	1.390	-	-	0	0	-	0.868	0.848	0.907	-	-	0	-	0.00%
2011-06-29	0	1.330	1.200	1.390	-	-	0	0	-	0.868	0.783	0.907	-	-	0	-	0.00%
2011-06-28	0	1.330	1.300	1.390	-	-	0	0	-	0.868	0.848	0.907	-	-	0	-	0.00%
2011-06-27	0	1.330	1.320	1.340	-	-	0	0	-	0.868	0.861	0.875	-	-	0	-	0.00%
2011-06-24	0	1.330	1.310	1.360	-	-	8,000	10,880	1.3600	0.868	0.855	0.888	-	-	12,258	0.8876	0.00%
2011-06-23	0	1.330	1.310	1.380	1.310	1.330	42,000	55,740	1.3271	0.868	0.855	0.901	0.855	0.868	64,355	0.8661	-5.00%
2011-06-22	0	1.400	1.270	1.400	-	-	0	0	-	0.914	0.829	0.914	-	-	0	-	0.00%
2011-06-21	0	1.400	1.340	1.400	1.380	1.400	12,000	16,640	1.3867	0.914	0.875	0.914	0.901	0.914	18,387	0.9050	2.94%
2011-06-20	0	1.360	1.310	1.580	-	-	0	0	-	0.888	0.855	1.031	-	-	0	-	0.00%
2011-06-17	0	1.360	1.340	1.420	1.360	1.360	92,000	125,120	1.3600	0.888	0.875	0.927	0.888	0.888	140,969	0.8876	-2.16%
2011-06-16	0	1.390	1.390	1.480	1.320	1.390	252,000	339,600	1.3476	0.907	0.907	0.966	0.861	0.907	386,131	0.8795	-2.11%
2011-06-15	0	1.420	1.360	1.420	1.420	1.420	16,000	22,720	1.4200	0.927	0.888	0.927	0.927	0.927	24,516	0.9267	0.00%
2011-06-14	0	1.420	1.400	1.510	-	-	0	0	-	0.927	0.914	0.985	-	-	0	-	0.00%
2011-06-13	0	1.420	1.420	1.460	1.370	1.470	120,000	168,640	1.4053	0.927	0.927	0.953	0.894	0.959	183,872	0.9172	-3.40%
2011-06-10	0	1.470	1.420	1.470	1.480	1.480	140,000	207,200	1.4800	0.959	0.927	0.959	0.966	0.966	214,517	0.9659	-0.68%
2011-06-09	0	1.480	1.400	1.480	-	-	0	0	-	0.966	0.914	0.966	-	-	0	-	0.00%
2011-06-08	0	1.480	1.400	1.480	1.400	1.480	36,000	50,560	1.4044	0.966	0.914	0.966	0.914	0.966	55,162	0.9166	5.71%
2011-06-07	0	1.400	1.380	1.470	-	-	0	0	-	0.914	0.901	0.959	-	-	0	-	0.00%
2011-06-03	0	1.400	1.400	1.580	-	-	0	0	-	0.914	0.914	1.031	-	-	0	-	0.00%
2011-06-02	0	1.400	1.400	1.590	-	-	0	0	-	0.914	0.914	1.038	-	-	0	-	0.00%
2011-06-01	0	1.400	1.400	1.500	1.370	1.400	168,000	232,720	1.3852	0.914	0.914	0.979	0.894	0.914	257,421	0.9040	0.00%
2011-05-31	0	1.400	1.400	1.420	1.360	1.450	146,000	207,580	1.4218	0.914	0.914	0.927	0.888	0.946	223,711	0.9279	-3.45%
2011-05-30	0	1.450	1.440	1.450	-	-	0	0	-	0.946	0.940	0.946	-	-	0	-	-0.68%
2011-05-27	0	1.460	1.400	1.460	1.460	1.460	10,000	14,600	1.4600	0.953	0.914	0.953	0.953	0.953	15,323	0.9528	0.00%
2011-05-26	0	1.460	1.390	1.490	1.460	1.460	30,000	43,800	1.4600	0.953	0.907	0.972	0.953	0.953	45,968	0.9528	0.69%
2011-05-25	0	1.450	1.440	1.490	1.450	1.450	10,000	14,500	1.4500	0.946	0.940	0.972	0.946	0.946	15,323	0.9463	-2.03%
2011-05-24	0	1.480	1.480	1.490	1.480	1.500	100,000	148,800	1.4880	0.966	0.966	0.972	0.966	0.979	153,227	0.9711	-1.33%
2011-05-23	0	1.500	1.480	1.500	1.480	1.570	176,000	265,080	1.5061	0.979	0.966	0.979	0.966	1.025	269,679	0.9829	-3.23%
2011-05-20	0	1.550	1.550	1.570	1.550	1.580	28,000	43,880	1.5671	1.012	1.012	1.025	1.012	1.031	42,903	1.0228	-1.90%
2011-05-19	0	1.580	1.550	1.580	1.580	1.580	34,000	53,720	1.5800	1.031	1.012	1.031	1.031	1.031	52,097	1.0312	0.00%
2011-05-18	0	1.580	1.530	1.580	1.580	1.590	24,000	37,960	1.5817	1.031	0.999	1.031	1.031	1.038	36,774	1.0322	0.00%
2011-05-17	0	1.580	1.530	1.580	-	-	0	0	-	1.031	0.999	1.031	-	-	0	-	0.00%
2011-05-16	0	1.580	1.550	1.590	1.550	1.590	56,000	88,520	1.5807	1.031	1.012	1.038	1.012	1.038	85,807	1.0316	0.00%
2011-05-13	0	1.580	1.560	1.590	1.580	1.580	50,000	79,000	1.5800	1.031	1.018	1.038	1.031	1.031	76,613	1.0312	-1.25%
2011-05-12	0	1.600	1.580	1.600	1.580	1.600	476,000	760,920	1.5986	1.044	1.031	1.044	1.031	1.044	729,359	1.0433	0.63%
2011-05-11	0	1.590	1.570	1.590	1.590	1.740	644,000	1,084,860	1.6846	1.038	1.025	1.038	1.038	1.136	986,780	1.0994	-9.14%
2011-05-09	0	1.750	1.730	1.750	1.600	1.800	350,000	579,380	1.6554	1.142	1.129	1.142	1.044	1.175	536,293	1.0803	12.90%
2011-05-06	0	1.550	1.550	1.590	1.520	1.600	496,000	771,220	1.5549	1.012	1.012	1.038	0.992	1.044	760,004	1.0148	0.00%
2011-05-05	0	1.550	1.550	1.590	1.520	1.550	90,000	138,840	1.5427	1.012	1.012	1.038	0.992	1.012	137,904	1.0068	1.97%
2011-05-04	0	1.520	1.520	1.600	1.510	1.520	144,000	218,360	1.5164	0.992	0.992	1.044	0.985	0.992	220,646	0.9896	1.33%
2011-05-03	0	1.500	1.500	1.600	1.500	1.500	6,000	9,000	1.5000	0.979	0.979	1.044	0.979	0.979	9,194	0.9789	-1.96%
2011-04-29	0	1.530	1.510	1.570	1.530	1.550	14,000	21,620	1.5443	0.999	0.985	1.025	0.999	1.012	21,452	1.0078	-2.55%
2011-04-28	0	1.570	1.560	1.580	1.570	1.610	98,000	155,820	1.5900	1.025	1.018	1.031	1.025	1.051	150,162	1.0377	-2.48%
2011-04-27	0	1.610	1.600	1.620	1.580	1.650	246,000	397,940	1.6176	1.051	1.044	1.057	1.031	1.077	376,938	1.0557	1.90%
2011-04-26	0	1.580	1.570	1.580	1.480	1.620	882,000	1,404,320	1.5922	1.031	1.025	1.031	0.966	1.057	1,351,459	1.0391	6.76%
2011-04-21	0	1.480	1.480	1.500	1.450	1.500	672,000	994,860	1.4804	0.966	0.966	0.979	0.946	0.979	1,029,683	0.9662	2.07%
2011-04-20	0	1.450	1.450	1.470	1.450	1.450	18,000	26,100	1.4500	0.946	0.946	0.959	0.946	0.946	27,581	0.9463	2.84%
2011-04-19	0	1.410	1.410	1.440	1.390	1.440	440,000	619,560	1.4081	0.920	0.920	0.940	0.907	0.940	674,197	0.9190	-2.76%
2011-04-18	0	1.450	1.450	1.460	1.390	1.450	94,000	135,600	1.4426	0.946	0.946	0.953	0.907	0.946	144,033	0.9415	2.11%
2011-04-15	0	1.420	1.390	1.460	1.420	1.460	120,000	171,280	1.4273	0.927	0.907	0.953	0.927	0.953	183,872	0.9315	0.00%
2011-04-14	0	1.420	1.410	1.460	1.420	1.520	510,000	761,140	1.4924	0.927	0.920	0.953	0.927	0.992	781,456	0.9740	0.71%
2011-04-13	0	1.410	1.410	1.450	1.350	1.500	252,000	362,380	1.4380	0.920	0.920	0.946	0.881	0.979	386,131	0.9385	2.17%
2011-04-12	0	1.380	1.380	1.450	1.350	1.440	36,000	50,540	1.4039	0.901	0.901	0.946	0.881	0.940	55,162	0.9162	1.47%
2011-04-11	0	1.360	1.320	1.370	1.000	1.360	74,000	88,020	1.1895	0.888	0.861	0.894	0.653	0.888	113,388	0.7763	-2.16%
2011-04-08	0	1.390	1.390	1.400	-	-	0	0	-	0.907	0.907	0.914	-	-	0	-	0.00%
2011-04-07	0	1.390	1.390	1.400	1.390	1.390	28,000	38,920	1.3900	0.907	0.907	0.914	0.907	0.907	42,903	0.9072	-0.71%
2011-04-06	0	1.400	1.390	1.420	1.400	1.400	16,000	22,400	1.4000	0.914	0.907	0.927	0.914	0.914	24,516	0.9137	0.72%
2011-04-04	0	1.390	1.390	1.400	1.390	1.390	16,000	22,240	1.3900	0.907	0.907	0.914	0.907	0.907	24,516	0.9072	-0.71%
2011-04-01	0	1.400	1.390	1.400	-	-	4,000	5,600	1.4000	0.914	0.907	0.914	-	-	6,129	0.9137	-0.71%
2011-03-31	0	1.410	1.390	1.440	1.410	1.410	38,000	53,640	1.4116	0.920	0.907	0.940	0.920	0.920	58,226	0.9212	1.44%
2011-03-30	0	1.390	1.390	1.440	1.390	1.440	46,000	64,940	1.4117	0.907	0.907	0.940	0.907	0.940	70,484	0.9213	0.00%
2011-03-29	0	1.390	1.390	1.440	1.390	1.440	28,000	39,300	1.4036	0.907	0.907	0.940	0.907	0.940	42,903	0.9160	-1.42%
2011-03-28	0	1.410	1.410	1.430	1.410	1.410	30,000	42,420	1.4140	0.920	0.920	0.933	0.920	0.920	45,968	0.9228	-2.08%
2011-03-25	0	1.440	1.430	1.440	1.340	1.450	48,000	66,240	1.3800	0.940	0.933	0.940	0.875	0.946	73,549	0.9006	2.86%
2011-03-24	0	1.400	1.210	1.400	1.380	1.400	58,000	81,120	1.3986	0.914	0.790	0.914	0.901	0.914	88,871	0.9128	2.19%
2011-03-23	0	1.370	1.370	1.400	1.370	1.430	112,000	156,440	1.3968	0.894	0.894	0.914	0.894	0.933	171,614	0.9116	3.79%
2011-03-22	0	1.320	1.320	1.410	1.320	1.320	30,000	39,600	1.3200	0.861	0.861	0.920	0.861	0.861	45,968	0.8615	-2.22%
2011-03-21	0	1.350	1.330	1.410	-	-	0	0	-	0.881	0.868	0.920	-	-	0	-	0.00%
2011-03-18	0	1.350	1.350	1.380	1.350	1.350	28,000	37,640	1.3443	0.881	0.881	0.901	0.881	0.881	42,903	0.8773	2.27%
2011-03-17	0	1.320	1.320	1.380	1.320	1.330	146,000	193,320	1.3241	0.861	0.861	0.901	0.861	0.868	223,711	0.8642	-3.65%
2011-03-16	0	1.370	1.320	1.380	1.370	1.380	16,000	22,020	1.3763	0.894	0.861	0.901	0.894	0.901	24,516	0.8982	-0.72%
2011-03-15	0	1.380	1.380	1.400	1.380	1.400	72,000	99,760	1.3856	0.901	0.901	0.914	0.901	0.914	110,323	0.9043	-2.13%
2011-03-14	0	1.410	1.410	1.420	1.410	1.420	52,000	73,680	1.4169	0.920	0.920	0.927	0.920	0.927	79,678	0.9247	-1.40%
2011-03-11	0	1.430	1.430	1.450	1.400	1.430	100,000	141,140	1.4114	0.933	0.933	0.946	0.914	0.933	153,227	0.9211	1.42%
2011-03-10	0	1.410	1.410	1.430	1.410	1.410	12,000	16,920	1.4100	0.920	0.920	0.933	0.920	0.920	18,387	0.9202	-1.40%
2011-03-09	0	1.430	1.400	1.440	1.410	1.430	42,000	59,660	1.4205	0.933	0.914	0.940	0.920	0.933	64,355	0.9270	0.00%
2011-03-08	0	1.430	1.420	1.430	1.420	1.430	98,000	140,000	1.4286	0.933	0.927	0.933	0.927	0.933	150,162	0.9323	0.70%
2011-03-07	0	1.420	1.370	1.420	1.380	1.460	182,000	259,660	1.4267	0.927	0.894	0.927	0.901	0.953	278,873	0.9311	0.71%
2011-03-04	0	1.410	1.300	1.410	-	-	0	0	-	0.920	0.848	0.920	-	-	0	-	0.00%
2011-03-03	0	1.410	1.330	1.410	1.400	1.420	42,000	59,400	1.4143	0.920	0.868	0.920	0.914	0.927	64,355	0.9230	9.30%
2011-03-02	0	1.290	1.290	1.490	1.200	1.290	4,000	4,980	1.2450	0.842	0.842	0.972	0.783	0.842	6,129	0.8125	-6.52%
2011-03-01	0	1.380	1.300	1.380	1.380	1.380	30,000	41,400	1.3800	0.901	0.848	0.901	0.901	0.901	45,968	0.9006	0.00%
2011-02-28	0	1.380	1.350	1.380	1.380	1.380	18,000	24,920	1.3844	0.901	0.881	0.901	0.901	0.901	27,581	0.9035	-1.43%
2011-02-25	0	1.400	-	1.400	1.380	1.400	113,000	156,000	1.3805	0.914	-	0.914	0.901	0.914	173,146	0.9010	6.06%
2011-02-24	0	1.320	1.320	1.470	1.320	1.330	64,000	85,040	1.3288	0.861	0.861	0.959	0.861	0.868	98,065	0.8672	-0.75%
2011-02-23	0	1.330	1.330	1.480	1.330	1.330	20,000	26,600	1.3300	0.868	0.868	0.966	0.868	0.868	30,645	0.8680	-1.48%
2011-02-22	0	1.350	1.350	1.380	1.340	1.340	206,000	276,040	1.3400	0.881	0.881	0.901	0.875	0.875	315,647	0.8745	-0.74%
2011-02-21	0	1.360	1.330	1.360	1.360	1.360	248,000	337,280	1.3600	0.888	0.868	0.888	0.888	0.888	380,002	0.8876	0.00%
2011-02-18	0	1.360	1.360	1.450	1.360	1.390	14,000	19,140	1.3671	0.888	0.888	0.946	0.888	0.907	21,452	0.8922	-1.45%
2011-02-17	0	1.380	1.380	1.390	1.370	1.390	164,000	225,380	1.3743	0.901	0.901	0.907	0.894	0.907	251,292	0.8969	-0.72%
2011-02-16	0	1.390	1.370	1.480	1.390	1.390	70,000	97,300	1.3900	0.907	0.894	0.966	0.907	0.907	107,259	0.9072	0.00%
2011-02-15	0	1.390	1.360	1.390	1.390	1.400	118,000	165,140	1.3995	0.907	0.888	0.907	0.907	0.914	180,808	0.9133	-2.11%
2011-02-14	0	1.420	1.420	1.450	1.420	1.420	50,000	71,000	1.4200	0.927	0.927	0.946	0.927	0.927	76,613	0.9267	0.00%
2011-02-11	0	1.420	1.420	1.460	1.420	1.420	192,000	272,640	1.4200	0.927	0.927	0.953	0.927	0.927	294,195	0.9267	0.71%
2011-02-10	0	1.410	1.380	1.410	1.410	1.410	40,000	56,400	1.4100	0.920	0.901	0.920	0.920	0.920	61,291	0.9202	-4.08%
2011-02-09	0	1.470	1.410	1.470	-	-	0	0	-	0.959	0.920	0.959	-	-	0	-	0.00%
2011-02-08	0	1.470	1.410	1.480	1.450	1.470	40,000	58,200	1.4550	0.959	0.920	0.966	0.946	0.959	61,291	0.9496	0.00%
2011-02-07	0	1.470	1.410	1.490	1.470	1.470	4,000	5,880	1.4700	0.959	0.920	0.972	0.959	0.959	6,129	0.9594	0.00%
2011-02-02	0	1.470	1.410	1.470	1.470	1.470	18,000	26,460	1.4700	0.959	0.920	0.959	0.959	0.959	27,581	0.9594	1.38%
2011-02-01	0	1.450	1.410	1.500	1.430	1.450	140,000	202,600	1.4471	0.946	0.920	0.979	0.933	0.946	214,517	0.9444	1.40%
2011-01-31	0	1.430	1.430	1.450	1.410	1.430	22,000	31,100	1.4136	0.933	0.933	0.946	0.920	0.933	33,710	0.9226	1.42%
2011-01-28	0	1.410	1.410	1.470	-	-	0	0	-	0.920	0.920	0.959	-	-	0	-	0.00%
2011-01-27	0	1.410	1.410	1.420	1.410	1.420	166,000	234,380	1.4119	0.920	0.920	0.927	0.920	0.927	254,356	0.9215	0.00%
2011-01-26	0	1.410	1.410	1.440	1.410	1.440	18,000	25,800	1.4333	0.920	0.920	0.940	0.920	0.940	27,581	0.9354	-2.76%
2011-01-25	0	1.450	1.410	1.450	1.420	1.460	68,000	98,380	1.4468	0.946	0.920	0.946	0.927	0.953	104,194	0.9442	2.84%
2011-01-24	0	1.410	1.360	1.450	-	-	124,000	169,880	1.3700	0.920	0.888	0.946	-	-	190,001	0.8941	0.00%
2011-01-21	0	1.410	1.370	1.450	-	-	0	0	-	0.920	0.894	0.946	-	-	0	-	0.00%
2011-01-20	0	1.410	1.370	1.410	-	-	0	0	-	0.920	0.894	0.920	-	-	0	-	-0.70%
2011-01-19	0	1.420	1.400	1.420	1.360	1.420	36,000	49,800	1.3833	0.927	0.914	0.927	0.888	0.927	55,162	0.9028	4.41%
2011-01-18	0	1.360	1.360	1.420	1.310	1.360	232,000	312,760	1.3481	0.888	0.888	0.927	0.855	0.888	355,486	0.8798	-1.45%
2011-01-17	0	1.380	1.380	1.460	1.370	1.370	2,000	2,740	1.3700	0.901	0.901	0.953	0.894	0.894	3,065	0.8941	-5.48%
2011-01-14	0	1.460	1.360	1.460	-	-	0	0	-	0.953	0.888	0.953	-	-	0	-	0.00%
2011-01-13	0	1.460	1.360	1.460	1.460	1.460	2,000	2,920	1.4600	0.953	0.888	0.953	0.953	0.953	3,065	0.9528	0.00%
2011-01-12	0	1.460	1.400	1.460	-	-	0	0	-	0.953	0.914	0.953	-	-	0	-	0.00%
2011-01-11	0	1.460	1.390	1.480	1.450	1.480	66,000	96,260	1.4585	0.953	0.907	0.966	0.946	0.966	101,130	0.9518	2.10%
2011-01-10	0	1.430	1.430	1.450	1.420	1.490	58,000	86,140	1.4852	0.933	0.933	0.946	0.927	0.972	88,871	0.9693	-4.03%
2011-01-07	0	1.490	1.490	1.500	1.350	1.490	211,000	292,030	1.3840	0.972	0.972	0.979	0.881	0.972	323,308	0.9033	10.37%
2011-01-06	0	1.350	1.350	1.360	1.330	1.380	104,000	139,580	1.3421	0.881	0.881	0.888	0.868	0.901	159,356	0.8759	-2.17%
2011-01-05	0	1.380	1.370	1.410	1.330	1.380	39,000	53,280	1.3662	0.901	0.894	0.920	0.868	0.901	59,758	0.8916	0.00%
2011-01-04	0	1.380	1.370	1.380	1.380	1.400	136,000	188,200	1.3838	0.901	0.894	0.901	0.901	0.914	208,388	0.9031	0.00%
2011-01-03	0	1.380	1.370	1.390	1.350	1.410	246,000	323,620	1.3155	0.901	0.894	0.907	0.881	0.920	376,938	0.8586	-4.17%
2010-12-31	0	1.440	1.380	1.440	1.450	1.450	22,000	31,900	1.4500	0.940	0.901	0.940	0.946	0.946	33,710	0.9463	-2.70%
2010-12-30	0	1.480	1.470	1.520	1.390	1.560	1,062,000	1,566,500	1.4750	0.966	0.959	0.992	0.907	1.018	1,627,268	0.9627	6.47%
2010-12-29	0	1.390	1.350	1.390	-	-	0	0	-	0.907	0.881	0.907	-	-	0	-	-0.71%
2010-12-28	0	1.400	1.360	1.400	1.350	1.400	36,000	50,260	1.3961	0.914	0.888	0.914	0.881	0.914	55,162	0.9111	4.48%
2010-12-24	0	1.340	1.340	1.400	1.340	1.340	8,000	10,720	1.3400	0.875	0.875	0.914	0.875	0.875	12,258	0.8745	0.00%
2010-12-23	0	1.340	1.340	1.380	1.340	1.340	10,000	13,400	1.3400	0.875	0.875	0.901	0.875	0.875	15,323	0.8745	0.75%
2010-12-22	0	1.330	1.330	1.390	1.330	1.390	40,000	54,400	1.3600	0.868	0.868	0.907	0.868	0.907	61,291	0.8876	-5.00%
2010-12-21	0	1.400	1.330	1.400	-	-	0	0	-	0.914	0.868	0.914	-	-	0	-	0.00%
2010-12-20	0	1.400	1.310	1.400	1.400	1.420	62,000	87,300	1.4081	0.914	0.855	0.914	0.914	0.927	95,001	0.9189	0.00%
2010-12-17	0	1.400	1.330	1.400	1.390	1.400	38,000	53,160	1.3989	0.914	0.868	0.914	0.907	0.914	58,226	0.9130	2.94%
2010-12-16	0	1.360	1.360	1.390	1.360	1.360	4,000	5,440	1.3600	0.888	0.888	0.907	0.888	0.888	6,129	0.8876	-2.86%
2010-12-15	0	1.400	1.400	1.410	1.360	1.400	530,000	738,100	1.3926	0.914	0.914	0.920	0.888	0.914	812,102	0.9089	5.26%
2010-12-14	0	1.330	1.330	1.350	-	-	0	0	-	0.868	0.868	0.881	-	-	0	-	1.53%
2010-12-13	0	1.310	1.310	1.360	1.310	1.360	244,000	329,360	1.3498	0.855	0.855	0.888	0.855	0.888	373,873	0.8809	0.77%
2010-12-10	0	1.300	1.300	1.310	1.300	1.300	18,000	23,400	1.3000	0.848	0.848	0.855	0.848	0.848	27,581	0.8484	-0.76%
2010-12-09	0	1.310	1.310	1.340	1.300	1.350	14,000	18,500	1.3214	0.855	0.855	0.875	0.848	0.881	21,452	0.8624	0.77%
2010-12-08	0	1.300	1.300	1.350	1.300	1.330	32,000	42,240	1.3200	0.848	0.848	0.881	0.848	0.868	49,033	0.8615	-2.26%
2010-12-07	0	1.330	1.330	1.340	1.330	1.340	464,000	617,920	1.3317	0.868	0.868	0.875	0.868	0.875	710,972	0.8691	-0.75%
2010-12-06	0	1.340	1.300	1.340	1.340	1.340	60,000	80,400	1.3400	0.875	0.848	0.875	0.875	0.875	91,936	0.8745	3.08%
2010-12-03	0	1.300	1.300	1.340	1.290	1.340	60,000	79,300	1.3217	0.848	0.848	0.875	0.842	0.875	91,936	0.8626	-2.99%
2010-12-02	0	1.340	1.320	1.340	1.340	1.340	200,000	268,000	1.3400	0.875	0.861	0.875	0.875	0.875	306,453	0.8745	2.29%
2010-12-01	0	1.310	1.310	1.340	1.300	1.310	12,000	15,620	1.3017	0.855	0.855	0.875	0.848	0.855	18,387	0.8495	-2.96%
2010-11-30	0	1.350	1.350	1.400	1.310	1.350	76,000	101,660	1.3376	0.881	0.881	0.914	0.855	0.881	116,452	0.8730	3.05%
2010-11-29	0	1.310	1.310	1.350	1.300	1.350	50,000	66,060	1.3212	0.855	0.855	0.881	0.848	0.881	76,613	0.8623	0.00%
2010-11-26	0	1.310	1.300	1.310	1.310	1.390	50,000	66,800	1.3360	0.855	0.848	0.855	0.855	0.907	76,613	0.8719	-3.68%
2010-11-25	0	1.360	1.290	1.360	1.380	1.400	376,000	524,060	1.3938	0.888	0.842	0.888	0.901	0.914	576,132	0.9096	-0.73%
2010-11-24	0	1.370	1.370	1.380	1.330	1.370	196,000	263,660	1.3452	0.894	0.894	0.901	0.868	0.894	300,324	0.8779	3.79%
2010-11-23	0	1.320	1.300	1.320	1.320	1.320	128,000	168,960	1.3200	0.861	0.848	0.861	0.861	0.861	196,130	0.8615	0.00%
2010-11-22	0	1.320	1.310	1.320	1.320	1.410	781,000	1,091,520	1.3976	0.861	0.855	0.861	0.861	0.920	1,196,701	0.9121	1.54%
2010-11-19	0	1.300	1.300	1.310	1.300	1.300	312,000	405,600	1.3000	0.848	0.848	0.855	0.848	0.848	478,067	0.8484	2.36%
2010-11-18	0	1.270	1.270	1.310	1.250	1.270	58,000	73,620	1.2693	0.829	0.829	0.855	0.816	0.829	88,871	0.8284	0.79%
2010-11-17	0	1.260	1.210	1.270	1.260	1.280	44,000	55,880	1.2700	0.822	0.790	0.829	0.822	0.835	67,420	0.8288	-1.56%
2010-11-16	0	1.280	1.280	1.300	1.280	1.310	374,000	486,220	1.3001	0.835	0.835	0.848	0.835	0.855	573,068	0.8485	-3.03%
2010-11-15	0	1.320	1.300	1.350	1.260	1.350	168,000	217,580	1.2951	0.861	0.848	0.881	0.822	0.881	257,421	0.8452	5.60%
2010-11-12	0	1.250	1.250	1.290	1.250	1.280	172,000	218,560	1.2707	0.816	0.816	0.842	0.816	0.835	263,550	0.8293	0.00%
2010-11-11	0	1.250	1.240	1.290	1.250	1.250	10,000	12,500	1.2500	0.816	0.809	0.842	0.816	0.816	15,323	0.8158	-1.57%
2010-11-10	0	1.270	1.300	1.310	1.270	1.300	118,000	152,140	1.2893	0.829	0.848	0.855	0.829	0.848	180,808	0.8414	-2.31%
2010-11-09	0	1.300	1.250	1.310	1.200	1.300	100,000	128,300	1.2830	0.848	0.816	0.855	0.783	0.848	153,227	0.8373	0.00%
2010-11-08	0	1.300	1.300	1.310	1.260	1.310	368,000	473,160	1.2858	0.848	0.848	0.855	0.822	0.855	563,874	0.8391	5.69%
2010-11-05	0	1.230	1.230	1.250	1.230	1.230	14,000	17,220	1.2300	0.803	0.803	0.816	0.803	0.803	21,452	0.8027	0.00%
2010-11-04	0	1.230	1.230	1.270	1.230	1.280	286,000	354,760	1.2404	0.803	0.803	0.829	0.803	0.835	438,228	0.8095	0.82%
2010-11-03	0	1.220	1.220	1.230	1.140	1.220	150,000	174,900	1.1660	0.796	0.796	0.803	0.744	0.796	229,840	0.7610	0.83%
2010-11-02	0	1.210	1.210	1.230	1.200	1.250	128,000	156,420	1.2220	0.790	0.790	0.803	0.783	0.816	196,130	0.7975	2.54%
2010-11-01	0	1.180	1.180	1.230	1.180	1.270	106,000	129,320	1.2200	0.770	0.770	0.803	0.770	0.829	162,420	0.7962	1.72%
2010-10-29	0	1.160	1.160	1.180	1.150	1.160	42,000	48,320	1.1505	0.757	0.757	0.770	0.751	0.757	64,355	0.7508	1.75%
2010-10-28	0	1.140	1.140	1.160	1.140	1.140	2,000	2,280	1.1400	0.744	0.744	0.757	0.744	0.744	3,065	0.7440	0.88%
2010-10-27	0	1.130	1.130	1.190	1.130	1.150	22,000	25,120	1.1418	0.737	0.737	0.777	0.737	0.751	33,710	0.7452	-1.74%
2010-10-26	0	1.150	1.150	1.200	-	-	0	0	-	0.751	0.751	0.783	-	-	0	-	0.00%
2010-10-25	0	1.150	1.150	1.200	1.150	1.150	2,000	2,300	1.1500	0.751	0.751	0.783	0.751	0.751	3,065	0.7505	-4.96%
2010-10-22	0	1.210	1.160	1.210	1.130	1.210	84,000	97,900	1.1655	0.790	0.757	0.790	0.737	0.790	128,710	0.7606	6.14%
2010-10-21	0	1.140	1.140	1.200	1.140	1.140	10,000	11,400	1.1400	0.744	0.744	0.783	0.744	0.744	15,323	0.7440	-0.87%
2010-10-20	0	1.150	1.140	1.240	1.150	1.200	52,000	61,400	1.1808	0.751	0.744	0.809	0.751	0.783	79,678	0.7706	-2.54%
2010-10-19	0	1.180	1.180	1.200	1.180	1.200	6,000	7,120	1.1867	0.770	0.770	0.783	0.770	0.783	9,194	0.7745	-1.67%
2010-10-18	0	1.200	1.190	1.250	1.190	1.200	130,000	154,740	1.1903	0.783	0.777	0.816	0.777	0.783	199,195	0.7768	0.84%
2010-10-15	0	1.190	1.190	1.240	1.190	1.240	144,000	173,280	1.2033	0.777	0.777	0.809	0.777	0.809	220,646	0.7853	-4.03%
2010-10-14	0	1.240	1.200	1.300	1.160	1.240	6,000	7,200	1.2000	0.809	0.783	0.848	0.757	0.809	9,194	0.7832	0.00%
2010-10-13	0	1.240	1.190	1.250	1.200	1.240	4,000	4,880	1.2200	0.809	0.777	0.816	0.783	0.809	6,129	0.7962	4.20%
2010-10-12	0	1.190	1.180	1.230	-	-	0	0	-	0.777	0.770	0.803	-	-	0	-	0.00%
2010-10-11	0	1.190	1.190	1.240	1.180	1.180	6,000	7,080	1.1800	0.777	0.777	0.809	0.770	0.770	9,194	0.7701	-1.65%
2010-10-08	0	1.210	1.210	1.240	1.210	1.220	30,000	36,320	1.2107	0.790	0.790	0.809	0.790	0.796	45,968	0.7901	0.00%
2010-10-07	0	1.210	1.210	1.240	1.210	1.210	6,000	7,260	1.2100	0.790	0.790	0.809	0.790	0.790	9,194	0.7897	0.00%
2010-10-06	0	1.210	1.210	1.270	1.200	1.210	204,000	256,820	1.2589	0.790	0.790	0.829	0.783	0.790	312,582	0.8216	-5.47%
2010-10-05	0	1.280	1.160	1.280	1.280	1.280	8,000	10,240	1.2800	0.835	0.757	0.835	0.835	0.835	12,258	0.8354	0.00%
2010-10-04	0	1.280	1.280	1.300	1.250	1.300	82,000	105,320	1.2844	0.835	0.835	0.848	0.816	0.848	125,646	0.8382	0.00%
2010-09-30	0	1.280	1.280	1.300	1.280	1.300	48,000	61,040	1.2717	0.835	0.835	0.848	0.835	0.848	73,549	0.8299	-2.29%
2010-09-29	0	1.310	1.270	1.310	1.260	1.340	116,000	151,720	1.3079	0.855	0.829	0.855	0.822	0.875	177,743	0.8536	6.50%
2010-09-28	0	1.230	1.200	1.280	1.190	1.230	132,000	157,660	1.1944	0.803	0.783	0.835	0.777	0.803	202,259	0.7795	0.82%
2010-09-27	0	1.220	1.220	1.250	1.200	1.280	166,000	204,320	1.2308	0.796	0.796	0.816	0.783	0.835	254,356	0.8033	6.09%
2010-09-24	0	1.150	1.140	1.170	1.150	1.150	2,000	2,300	1.1500	0.751	0.744	0.764	0.751	0.751	3,065	0.7505	-3.36%
2010-09-22	0	1.190	1.190	1.250	1.160	1.280	34,000	43,100	1.2676	0.777	0.777	0.816	0.757	0.835	52,097	0.8273	-3.25%
2010-09-21	0	1.230	1.170	1.230	1.140	1.250	86,000	105,980	1.2323	0.803	0.764	0.803	0.744	0.816	131,775	0.8042	0.00%
2010-09-20	0	1.230	1.150	1.230	1.200	1.290	148,000	183,420	1.2393	0.803	0.751	0.803	0.783	0.842	226,776	0.8088	6.03%
2010-09-17	0	1.160	1.160	1.170	-	-	3,000	3,410	1.1367	0.757	0.757	0.764	-	-	4,597	0.7418	0.87%
2010-09-16	0	1.150	1.150	1.180	1.150	1.150	8,000	9,200	1.1500	0.751	0.751	0.770	0.751	0.751	12,258	0.7505	0.00%
2010-09-15	0	1.150	1.150	1.190	1.150	1.150	32,000	36,800	1.1500	0.751	0.751	0.777	0.751	0.751	49,033	0.7505	0.00%
2010-09-14	0	1.150	1.150	1.200	1.150	1.150	2,000	2,300	1.1500	0.751	0.751	0.783	0.751	0.751	3,065	0.7505	0.00%
2010-09-13	0	1.150	1.150	1.200	1.150	1.200	68,000	80,020	1.1768	0.751	0.751	0.783	0.751	0.783	104,194	0.7680	1.77%
2010-09-10	0	1.130	1.130	1.170	1.130	1.130	10,000	11,300	1.1300	0.737	0.737	0.764	0.737	0.737	15,323	0.7375	-5.04%
2010-09-09	0	1.190	1.150	1.190	1.120	1.200	438,000	516,360	1.1789	0.777	0.751	0.777	0.731	0.783	671,133	0.7694	7.21%
2010-09-08	0	1.110	1.110	1.140	1.080	1.140	322,000	355,820	1.1050	0.724	0.724	0.744	0.705	0.744	493,390	0.7212	-7.50%
2010-09-07	0	1.200	1.120	1.200	1.180	1.200	54,000	64,720	1.1985	0.783	0.731	0.783	0.770	0.783	82,742	0.7822	1.69%
2010-09-06	0	1.180	1.160	1.200	1.120	1.180	68,000	78,480	1.1541	0.770	0.757	0.783	0.731	0.770	104,194	0.7532	7.27%
2010-09-03	0	1.100	1.100	1.130	1.100	1.140	110,000	121,960	1.1087	0.718	0.718	0.737	0.718	0.744	168,549	0.7236	-3.51%
2010-09-02	0	1.140	1.140	1.150	1.090	1.140	228,000	252,300	1.1066	0.744	0.744	0.751	0.711	0.744	349,357	0.7222	-3.39%
2010-09-01	0	1.180	1.120	1.200	-	-	0	0	-	0.770	0.731	0.783	-	-	0	-	0.00%
2010-08-31	0	1.180	1.180	1.200	1.180	1.180	50,000	59,000	1.1800	0.770	0.770	0.783	0.770	0.770	76,613	0.7701	5.36%
2010-08-30	0	1.120	1.110	1.210	1.060	1.200	322,000	355,540	1.1042	0.731	0.724	0.790	0.692	0.783	493,390	0.7206	-6.67%
2010-08-27	0	1.200	1.160	1.200	-	-	0	0	-	0.783	0.757	0.783	-	-	0	-	0.00%
2010-08-26	0	1.200	1.200	1.220	1.200	1.200	490,000	588,000	1.2000	0.783	0.783	0.796	0.783	0.783	750,811	0.7832	-1.64%
2010-08-25	0	1.220	1.220	1.230	1.150	1.220	88,000	106,540	1.2107	0.796	0.796	0.803	0.751	0.796	134,839	0.7901	6.09%
2010-08-24	0	1.150	1.150	1.210	1.150	1.150	4,000	4,600	1.1500	0.751	0.751	0.790	0.751	0.751	6,129	0.7505	0.88%
2010-08-23	0	1.140	1.140	1.220	1.140	1.140	64,000	72,960	1.1400	0.744	0.744	0.796	0.744	0.744	98,065	0.7440	0.00%
2010-08-20	0	1.140	1.130	1.190	1.140	1.140	4,000	4,560	1.1400	0.744	0.737	0.777	0.744	0.744	6,129	0.7440	-5.00%
2010-08-19	0	1.200	1.180	1.200	1.200	1.200	100,000	120,000	1.2000	0.783	0.770	0.783	0.783	0.783	153,227	0.7832	0.00%
2010-08-18	0	1.200	1.140	1.230	1.180	1.200	108,000	129,500	1.1991	0.783	0.744	0.803	0.770	0.783	165,485	0.7825	0.00%
2010-08-17	0	1.200	1.160	1.200	1.200	1.230	80,000	97,200	1.2150	0.783	0.757	0.783	0.783	0.803	122,581	0.7929	-2.44%
2010-08-16	0	1.230	1.110	1.250	-	-	0	0	-	0.803	0.724	0.816	-	-	0	-	0.00%
2010-08-13	0	1.230	1.210	1.250	1.200	1.250	168,000	204,240	1.2157	0.803	0.790	0.816	0.783	0.816	257,421	0.7934	0.82%
2010-08-12	0	1.220	1.220	1.250	1.150	1.220	144,000	173,280	1.2033	0.796	0.796	0.816	0.751	0.796	220,646	0.7853	0.00%
2010-08-11	0	1.220	1.220	1.240	1.220	1.220	64,000	78,080	1.2200	0.796	0.796	0.809	0.796	0.796	98,065	0.7962	0.00%
2010-08-10	0	1.220	1.130	1.220	1.210	1.240	230,000	279,860	1.2168	0.796	0.737	0.796	0.790	0.809	352,421	0.7941	8.93%
2010-08-09	0	1.120	1.120	1.190	1.110	1.120	12,000	13,340	1.1117	0.731	0.731	0.777	0.724	0.731	18,387	0.7255	-1.75%
2010-08-06	0	1.140	1.140	1.200	1.140	1.140	2,000	2,280	1.1400	0.744	0.744	0.783	0.744	0.744	3,065	0.7440	0.00%
2010-08-05	0	1.140	1.140	1.200	1.140	1.140	2,000	2,280	1.1400	0.744	0.744	0.783	0.744	0.744	3,065	0.7440	0.00%
2010-08-04	0	1.140	1.110	1.150	1.110	1.140	30,000	33,540	1.1180	0.744	0.724	0.751	0.724	0.744	45,968	0.7296	-0.87%
2010-08-03	0	1.150	1.150	1.180	1.150	1.150	2,000	2,300	1.1500	0.751	0.751	0.770	0.751	0.751	3,065	0.7505	0.00%
2010-08-02	0	1.150	1.150	1.200	1.150	1.150	4,000	4,600	1.1500	0.751	0.751	0.783	0.751	0.751	6,129	0.7505	0.00%
2010-07-30	0	1.150	1.150	1.200	1.150	1.200	60,000	70,780	1.1797	0.751	0.751	0.783	0.751	0.783	91,936	0.7699	5.50%
2010-07-29	0	1.090	1.090	1.170	1.090	1.090	2,000	2,180	1.0900	0.711	0.711	0.764	0.711	0.711	3,065	0.7114	-5.22%
2010-07-28	0	1.150	1.150	1.170	-	-	0	0	-	0.751	0.751	0.764	-	-	0	-	4.55%
2010-07-27	0	1.100	1.090	1.200	1.100	1.100	2,000	2,200	1.1000	0.718	0.711	0.783	0.718	0.718	3,065	0.7179	-5.17%
2010-07-26	0	1.160	1.080	1.200	-	-	0	0	-	0.757	0.705	0.783	-	-	0	-	0.00%
2010-07-23	0	1.160	1.080	1.180	1.070	1.160	18,000	20,520	1.1400	0.757	0.705	0.770	0.698	0.757	27,581	0.7440	0.00%
2010-07-22	0	1.160	1.080	1.190	1.100	1.160	24,000	27,720	1.1550	0.757	0.705	0.777	0.718	0.757	36,774	0.7538	8.41%
2010-07-21	0	1.070	1.070	1.160	1.050	1.080	100,000	106,180	1.0618	0.698	0.698	0.757	0.685	0.705	153,227	0.6930	-0.93%
2010-07-20	0	1.080	1.080	1.200	-	-	2,000	2,160	1.0800	0.705	0.705	0.783	-	-	3,065	0.7048	0.00%
2010-07-19	0	1.080	1.080	1.200	1.050	1.080	14,000	15,060	1.0757	0.705	0.705	0.783	0.685	0.705	21,452	0.7020	-9.24%
2010-07-16	0	1.190	1.100	1.190	1.200	1.200	20,000	24,000	1.2000	0.777	0.718	0.777	0.783	0.783	30,645	0.7832	10.19%
2010-07-15	0	1.080	1.080	1.200	-	-	6,000	6,940	1.1567	0.705	0.705	0.783	-	-	9,194	0.7549	0.93%
2010-07-14	0	1.070	1.070	1.200	1.060	1.060	2,000	2,120	1.0600	0.698	0.698	0.783	0.692	0.692	3,065	0.6918	-4.46%
2010-07-13	0	1.120	1.060	1.200	-	-	0	0	-	0.731	0.692	0.783	-	-	0	-	0.00%
2010-07-12	0	1.120	1.080	1.200	-	-	0	0	-	0.731	0.705	0.783	-	-	0	-	0.00%
2010-07-09	0	1.120	1.100	1.170	1.100	1.120	32,000	35,680	1.1150	0.731	0.718	0.764	0.718	0.731	49,033	0.7277	-2.61%
2010-07-08	0	1.150	1.120	1.150	-	-	0	0	-	0.751	0.731	0.751	-	-	0	-	0.00%
2010-07-07	0	1.150	1.120	1.150	1.150	1.160	54,000	62,600	1.1593	0.751	0.731	0.751	0.751	0.757	82,742	0.7566	-2.54%
2010-07-06	0	1.180	1.150	1.180	1.180	1.230	522,000	639,080	1.2243	0.770	0.751	0.770	0.770	0.803	799,843	0.7990	0.00%
2010-07-05	0	1.180	1.180	1.240	1.180	1.240	50,000	61,400	1.2280	0.770	0.770	0.809	0.770	0.809	76,613	0.8014	0.00%
2010-07-02	0	1.180	1.180	1.200	1.160	1.180	98,000	114,860	1.1720	0.770	0.770	0.783	0.757	0.770	150,162	0.7649	2.61%
2010-06-30	0	1.150	1.150	1.200	1.150	1.150	6,000	6,900	1.1500	0.751	0.751	0.783	0.751	0.751	9,194	0.7505	-2.54%
2010-06-29	0	1.180	1.180	1.200	1.160	1.200	236,000	279,740	1.1853	0.770	0.770	0.783	0.757	0.783	361,615	0.7736	2.61%
2010-06-28	0	1.150	1.150	1.180	1.150	1.150	32,000	36,800	1.1500	0.751	0.751	0.770	0.751	0.751	49,033	0.7505	0.00%
2010-06-25	0	1.150	1.150	1.180	1.090	1.150	126,000	144,760	1.1489	0.751	0.751	0.770	0.711	0.751	193,066	0.7498	5.50%
2010-06-24	0	1.090	1.070	1.100	-	-	0	0	-	0.711	0.698	0.718	-	-	0	-	0.00%
2010-06-23	0	1.090	1.090	1.150	1.090	1.090	26,000	28,340	1.0900	0.711	0.711	0.751	0.711	0.711	39,839	0.7114	0.00%
2010-06-22	0	1.090	1.090	1.120	1.070	1.090	20,000	21,600	1.0800	0.711	0.711	0.731	0.698	0.711	30,645	0.7048	2.83%
2010-06-21	0	1.060	1.100	1.150	1.020	1.100	96,000	105,200	1.0958	0.692	0.718	0.751	0.666	0.718	147,098	0.7152	0.95%
2010-06-18	0	1.050	1.050	1.200	-	-	0	0	-	0.685	0.685	0.783	-	-	0	-	0.00%
2010-06-17	0	1.050	1.050	1.100	1.020	1.020	40,000	40,800	1.0200	0.685	0.685	0.718	0.666	0.666	61,291	0.6657	-0.94%
2010-06-15	0	1.060	1.060	1.100	1.050	1.060	8,000	8,440	1.0550	0.692	0.692	0.718	0.685	0.692	12,258	0.6885	0.00%
2010-06-14	0	1.060	1.020	1.060	-	-	0	0	-	0.692	0.666	0.692	-	-	0	-	0.00%
2010-06-11	0	1.060	1.020	1.060	1.040	1.060	686,000	725,480	1.0576	0.692	0.666	0.692	0.679	0.692	1,051,135	0.6902	-0.93%
2010-06-10	0	1.070	1.070	1.100	1.060	1.070	18,000	19,120	1.0622	0.698	0.698	0.718	0.692	0.698	27,581	0.6932	-3.60%
2010-06-09	0	1.110	1.060	1.110	1.120	1.120	14,000	15,540	1.1100	0.724	0.692	0.724	0.731	0.731	21,452	0.7244	0.91%
2010-06-08	0	1.100	1.090	1.100	1.080	1.100	92,000	100,800	1.0957	0.718	0.711	0.718	0.705	0.718	140,969	0.7151	8.91%
2010-06-07	0	1.010	1.010	1.090	1.000	1.010	128,000	128,020	1.0002	0.659	0.659	0.711	0.653	0.659	196,130	0.6527	-8.18%
2010-06-04	0	1.100	1.080	1.100	1.080	1.100	80,000	87,440	1.0930	0.718	0.705	0.718	0.705	0.718	122,581	0.7133	3.77%
2010-06-03	0	1.060	1.060	1.090	1.030	1.030	2,000	2,060	1.0300	0.692	0.692	0.711	0.672	0.672	3,065	0.6722	-2.75%
2010-06-02	0	1.090	1.030	1.090	1.090	1.090	36,000	39,240	1.0900	0.711	0.672	0.711	0.711	0.711	55,162	0.7114	4.81%
2010-06-01	0	1.040	1.040	1.090	1.030	1.040	14,000	14,460	1.0329	0.679	0.679	0.711	0.672	0.679	21,452	0.6741	0.97%
2010-05-31	0	1.030	1.030	1.090	1.030	1.040	158,000	162,840	1.0306	0.672	0.672	0.711	0.672	0.679	242,098	0.6726	-5.50%
2010-05-28	0	1.090	1.060	1.090	1.060	1.120	196,000	213,660	1.0901	0.711	0.692	0.711	0.692	0.731	300,324	0.7114	0.00%
2010-05-27	0	1.090	1.010	1.090	1.030	1.090	20,000	21,540	1.0770	0.711	0.659	0.711	0.672	0.711	30,645	0.7029	9.00%
2010-05-26	0	1.000	1.000	1.010	0.970	1.030	362,000	367,360	1.0148	0.653	0.653	0.659	0.633	0.672	554,681	0.6623	-2.91%
2010-05-25	0	1.030	1.020	1.030	1.000	1.050	246,000	252,080	1.0247	0.672	0.666	0.672	0.653	0.685	376,938	0.6688	0.00%
2010-05-24	0	1.030	1.030	1.200	1.020	1.120	12,000	12,700	1.0583	0.672	0.672	0.783	0.666	0.731	18,387	0.6907	0.98%
2010-05-20	0	1.020	1.020	1.070	1.020	1.070	280,000	295,700	1.0561	0.666	0.666	0.698	0.666	0.698	429,035	0.6892	-7.27%
2010-05-19	0	1.100	1.100	1.190	1.100	1.100	6,000	6,600	1.1000	0.718	0.718	0.777	0.718	0.718	9,194	0.7179	-7.56%
2010-05-18	0	1.190	1.090	1.190	1.050	1.200	132,000	152,380	1.1544	0.777	0.711	0.777	0.685	0.783	202,259	0.7534	8.18%
2010-05-17	0	1.100	0.990	1.100	1.050	1.200	52,000	54,900	1.0558	0.718	0.646	0.718	0.685	0.783	79,678	0.6890	0.92%
2010-05-14	0	1.090	1.090	1.180	1.090	1.120	102,000	113,980	1.1175	0.711	0.711	0.770	0.711	0.731	156,291	0.7293	-2.68%
2010-05-13	0	1.120	1.110	1.200	1.110	1.120	4,000	4,460	1.1150	0.731	0.724	0.783	0.724	0.731	6,129	0.7277	1.82%
2010-05-12	0	1.100	1.100	1.120	1.100	1.100	22,000	24,200	1.1000	0.718	0.718	0.731	0.718	0.718	33,710	0.7179	-0.90%
2010-05-11	0	1.110	1.110	1.200	1.100	1.100	2,000	2,200	1.1000	0.724	0.724	0.783	0.718	0.718	3,065	0.7179	0.91%
2010-05-10	0	1.100	1.100	1.200	1.050	1.070	8,000	8,440	1.0550	0.718	0.718	0.783	0.685	0.698	12,258	0.6885	0.00%
2010-05-07	0	1.100	1.100	1.200	1.100	1.100	154,000	169,400	1.1000	0.718	0.718	0.783	0.718	0.718	235,969	0.7179	-0.90%
2010-05-06	0	1.110	1.110	1.200	1.110	1.110	8,000	8,880	1.1100	0.724	0.724	0.783	0.724	0.724	12,258	0.7244	0.91%
2010-05-05	0	1.100	1.100	1.150	1.100	1.150	72,000	81,800	1.1361	0.718	0.718	0.751	0.718	0.751	110,323	0.7415	-4.35%
2010-05-04	0	1.150	1.130	1.180	1.020	1.210	1,218,000	1,332,500	1.0940	0.751	0.737	0.770	0.666	0.790	1,866,301	0.7140	-7.26%
2010-05-03	0	1.240	1.210	1.240	1.240	1.240	10,000	12,400	1.2400	0.809	0.790	0.809	0.809	0.809	15,323	0.8093	0.00%
2010-04-30	0	1.240	1.240	1.280	1.240	1.240	74,000	91,760	1.2400	0.809	0.809	0.835	0.809	0.809	113,388	0.8093	-0.80%
2010-04-29	0	1.250	1.210	1.280	-	-	0	0	-	0.816	0.790	0.835	-	-	0	-	0.00%
2010-04-28	0	1.250	1.250	1.280	1.250	1.300	78,000	100,020	1.2823	0.816	0.816	0.835	0.816	0.848	119,517	0.8369	0.00%
2010-04-27	0	1.250	1.250	1.300	1.230	1.250	86,000	107,440	1.2493	0.816	0.816	0.848	0.803	0.816	131,775	0.8153	0.00%
2010-04-26	0	1.250	1.250	1.270	1.180	1.270	252,000	311,000	1.2341	0.816	0.816	0.829	0.770	0.829	386,131	0.8054	-3.85%
2010-04-23	0	1.300	1.270	1.300	-	-	10,000	13,000	1.3000	0.848	0.829	0.848	-	-	15,323	0.8484	0.00%
2010-04-22	0	1.300	1.280	1.300	1.300	1.300	52,000	67,560	1.2992	0.848	0.835	0.848	0.848	0.848	79,678	0.8479	-0.76%
2010-04-21	0	1.310	1.270	1.310	1.330	1.330	50,000	66,500	1.3300	0.855	0.829	0.855	0.868	0.868	76,613	0.8680	0.00%
2010-04-20	0	1.310	1.300	1.310	1.290	1.310	78,000	100,880	1.2933	0.855	0.848	0.855	0.842	0.855	119,517	0.8441	0.77%
2010-04-19	0	1.300	1.270	1.300	1.300	1.300	6,000	7,800	1.3000	0.848	0.829	0.848	0.848	0.848	9,194	0.8484	0.00%
2010-04-16	0	1.300	1.300	1.310	1.300	1.320	72,000	94,260	1.3092	0.848	0.848	0.855	0.848	0.861	110,323	0.8544	-2.99%
2010-04-15	0	1.340	1.310	1.340	1.300	1.340	134,000	179,040	1.3361	0.875	0.855	0.875	0.848	0.875	205,324	0.8720	3.08%
2010-04-14	0	1.300	1.300	1.310	1.300	1.300	208,000	270,400	1.3000	0.848	0.848	0.855	0.848	0.848	318,712	0.8484	-0.76%
2010-04-13	0	1.310	1.300	1.310	1.300	1.310	106,000	138,640	1.3079	0.855	0.848	0.855	0.848	0.855	162,420	0.8536	0.77%
2010-04-12	0	1.300	1.300	1.310	1.300	1.340	168,000	223,480	1.3302	0.848	0.848	0.855	0.848	0.875	257,421	0.8682	-2.99%
2010-04-09	0	1.340	1.340	1.350	1.340	1.370	210,000	282,320	1.3444	0.875	0.875	0.881	0.875	0.894	321,776	0.8774	-2.19%
2010-04-08	0	1.370	1.350	1.380	1.340	1.370	228,000	310,300	1.3610	0.894	0.881	0.901	0.875	0.894	349,357	0.8882	0.74%
2010-04-07	0	1.360	1.360	1.370	1.330	1.360	356,000	481,060	1.3513	0.888	0.888	0.894	0.868	0.888	545,487	0.8819	1.49%
2010-04-01	0	1.340	1.330	1.340	1.330	1.340	332,000	442,160	1.3318	0.875	0.868	0.875	0.868	0.875	508,713	0.8692	0.00%
2010-03-31	0	1.340	1.340	1.350	1.330	1.350	264,000	352,240	1.3342	0.875	0.875	0.881	0.868	0.881	404,518	0.8708	-0.74%
2010-03-30	0	1.350	1.330	1.350	1.330	1.350	170,400	227,860	1.3372	0.881	0.868	0.881	0.868	0.881	261,098	0.8727	1.50%
2010-03-29	0	1.330	1.320	1.340	1.330	1.340	246,000	328,520	1.3354	0.868	0.861	0.875	0.868	0.875	376,938	0.8715	-2.21%
2010-03-26	0	1.360	1.360	1.380	1.360	1.400	346,000	475,820	1.3752	0.888	0.888	0.901	0.888	0.914	530,164	0.8975	-1.45%
2010-03-25	0	1.380	1.370	1.380	1.340	1.390	240,000	330,300	1.3763	0.901	0.894	0.901	0.875	0.907	367,744	0.8982	0.73%
2010-03-24	0	1.370	1.370	1.380	1.370	1.400	702,000	975,360	1.3894	0.894	0.894	0.901	0.894	0.914	1,075,651	0.9068	0.74%
2010-03-23	0	1.360	1.350	1.370	1.360	1.380	686,000	941,140	1.3719	0.888	0.881	0.894	0.888	0.901	1,051,135	0.8954	1.49%
2010-03-22	0	1.340	1.340	1.350	1.300	1.380	1,812,000	2,454,200	1.3544	0.875	0.875	0.881	0.848	0.901	2,776,468	0.8839	1.52%
2010-03-19	0	1.320	1.320	1.330	1.300	1.340	880,000	1,172,000	1.3318	0.861	0.861	0.868	0.848	0.875	1,348,395	0.8692	1.54%
2010-03-18	0	1.300	1.290	1.300	1.280	1.310	282,000	367,820	1.3043	0.848	0.842	0.848	0.835	0.855	432,099	0.8512	1.56%
2010-03-17	0	1.280	1.280	1.300	1.280	1.310	402,000	517,960	1.2885	0.835	0.835	0.848	0.835	0.855	615,971	0.8409	-2.29%
2010-03-16	0	1.310	1.280	1.310	1.300	1.320	50,000	65,200	1.3040	0.855	0.835	0.855	0.848	0.861	76,613	0.8510	0.77%
2010-03-15	0	1.300	1.290	1.300	1.300	1.320	604,000	789,160	1.3066	0.848	0.842	0.848	0.848	0.861	925,489	0.8527	0.78%
2010-03-12	0	1.290	1.290	1.300	1.270	1.290	224,000	285,760	1.2757	0.842	0.842	0.848	0.829	0.842	343,228	0.8326	-0.77%
2010-03-11	0	1.300	1.300	1.310	1.280	1.310	244,000	317,240	1.3002	0.848	0.848	0.855	0.835	0.855	373,873	0.8485	-0.76%
2010-03-10	0	1.310	1.280	1.310	1.280	1.310	414,000	535,240	1.2929	0.855	0.835	0.855	0.835	0.855	634,359	0.8437	1.55%
2010-03-09	0	1.290	1.290	1.300	1.270	1.290	134,000	171,520	1.2800	0.842	0.842	0.848	0.829	0.842	205,324	0.8354	1.57%
2010-03-08	0	1.270	1.270	1.280	1.250	1.300	330,000	423,400	1.2830	0.829	0.829	0.835	0.816	0.848	505,648	0.8373	0.00%
2010-03-05	0	1.270	1.260	1.290	1.250	1.320	416,000	536,840	1.2905	0.829	0.822	0.842	0.816	0.861	637,423	0.8422	-0.78%
2010-03-04	0	1.280	1.250	1.290	1.210	1.290	488,000	619,960	1.2704	0.835	0.816	0.842	0.790	0.842	747,746	0.8291	4.07%
2010-03-03	0	1.230	1.210	1.250	1.210	1.230	144,000	176,640	1.2267	0.803	0.790	0.816	0.790	0.803	220,646	0.8006	1.65%
2010-03-02	0	1.210	1.200	1.230	1.210	1.230	98,000	119,440	1.2188	0.790	0.783	0.803	0.790	0.803	150,162	0.7954	-1.63%
2010-03-01	0	1.230	1.210	1.230	1.200	1.230	80,000	97,960	1.2245	0.803	0.790	0.803	0.783	0.803	122,581	0.7991	2.50%
2010-02-26	0	1.200	1.200	1.220	1.190	1.200	62,000	74,980	1.2094	0.783	0.783	0.796	0.777	0.783	95,001	0.7893	1.69%
2010-02-25	0	1.180	1.180	1.220	1.180	1.220	120,000	144,420	1.2035	0.770	0.770	0.796	0.770	0.796	183,872	0.7854	-1.67%
2010-02-24	0	1.200	1.200	1.230	1.170	1.200	116,000	137,040	1.1814	0.783	0.783	0.803	0.764	0.783	177,743	0.7710	1.69%
2010-02-23	0	1.180	1.180	1.220	1.180	1.180	40,000	47,200	1.1800	0.770	0.770	0.796	0.770	0.770	61,291	0.7701	-1.67%
2010-02-22	0	1.200	1.180	1.220	1.180	1.200	30,000	35,860	1.1953	0.783	0.770	0.796	0.770	0.783	45,968	0.7801	1.69%
2010-02-19	0	1.180	1.160	1.180	1.180	1.200	42,000	49,720	1.1838	0.770	0.757	0.770	0.770	0.783	64,355	0.7726	-2.48%
2010-02-18	0	1.210	1.200	1.240	1.200	1.210	10,000	12,020	1.2020	0.790	0.783	0.809	0.783	0.790	15,323	0.7845	-3.97%
2010-02-17	0	1.260	1.200	1.260	1.240	1.280	10,000	12,640	1.2640	0.822	0.783	0.822	0.809	0.835	15,323	0.8249	1.61%
2010-02-12	0	1.240	1.190	1.240	1.180	1.240	112,000	137,880	1.2311	0.809	0.777	0.809	0.770	0.809	171,614	0.8034	5.08%
2010-02-11	0	1.180	1.180	1.230	1.170	1.250	356,000	433,100	1.2166	0.770	0.770	0.803	0.764	0.816	545,487	0.7940	0.85%
2010-02-10	0	1.170	1.170	1.190	1.150	1.200	20,000	24,120	1.2060	0.764	0.764	0.777	0.751	0.783	30,645	0.7871	-2.50%
2010-02-09	0	1.200	1.170	1.200	1.150	1.200	414,000	486,060	1.1741	0.783	0.764	0.783	0.751	0.783	634,359	0.7662	4.35%
2010-02-08	0	1.150	1.150	1.170	1.150	1.180	62,000	71,900	1.1597	0.751	0.751	0.764	0.751	0.770	95,001	0.7568	-2.54%
2010-02-05	0	1.180	1.180	1.190	1.140	1.210	374,000	440,860	1.1788	0.770	0.770	0.777	0.744	0.790	573,068	0.7693	0.85%
2010-02-04	0	1.170	1.170	1.180	1.150	1.190	174,000	202,020	1.1610	0.764	0.764	0.770	0.751	0.777	266,614	0.7577	-3.31%
2010-02-03	0	1.210	1.200	1.210	1.170	1.210	306,000	368,720	1.2050	0.790	0.783	0.790	0.764	0.790	468,874	0.7864	3.42%
2010-02-02	0	1.170	1.170	1.190	1.160	1.200	394,000	464,540	1.1790	0.764	0.764	0.777	0.757	0.783	603,713	0.7695	2.63%
2010-02-01	0	1.140	1.140	1.170	1.130	1.140	24,000	27,160	1.1317	0.744	0.744	0.764	0.737	0.744	36,774	0.7386	0.00%
2010-01-29	0	1.140	1.130	1.150	1.130	1.170	316,000	362,740	1.1479	0.744	0.737	0.751	0.737	0.764	484,196	0.7492	-5.00%
2010-01-28	0	1.200	1.190	1.200	1.180	1.240	1,234,000	1,475,100	1.1954	0.783	0.777	0.783	0.770	0.809	1,890,817	0.7801	-3.23%
2010-01-27	0	1.240	1.200	1.240	1.180	1.270	722,000	893,360	1.2373	0.809	0.783	0.809	0.770	0.829	1,106,297	0.8075	-1.59%
2010-01-26	0	1.260	1.260	1.270	1.250	1.300	936,000	1,189,000	1.2703	0.822	0.822	0.829	0.816	0.848	1,434,202	0.8290	-3.82%
2010-01-25	0	1.310	1.280	1.310	1.250	1.350	626,000	819,740	1.3095	0.855	0.835	0.855	0.816	0.881	959,199	0.8546	0.77%
2010-01-22	0	1.300	1.290	1.300	1.250	1.300	1,518,000	1,938,180	1.2768	0.848	0.842	0.848	0.816	0.848	2,325,981	0.8333	-1.52%
2010-01-21	0	1.320	1.300	1.320	1.290	1.400	2,392,000	3,182,160	1.3303	0.861	0.848	0.861	0.842	0.914	3,665,183	0.8682	-3.65%
2010-01-20	0	1.370	1.370	1.380	1.320	1.440	6,418,000	8,897,540	1.3863	0.894	0.894	0.901	0.861	0.940	9,834,090	0.9048	4.58%
2010-01-19	0	1.310	1.300	1.310	1.300	1.330	774,000	1,014,960	1.3113	0.855	0.848	0.855	0.848	0.868	1,185,975	0.8558	0.77%
2010-01-18	0	1.300	1.300	1.310	1.280	1.340	1,966,000	2,563,040	1.3037	0.848	0.848	0.855	0.835	0.875	3,012,437	0.8508	2.36%
2010-01-15	0	1.270	1.270	1.280	1.260	1.300	1,660,000	2,126,200	1.2808	0.829	0.829	0.835	0.822	0.848	2,543,563	0.8359	-0.78%
2010-01-14	0	1.280	1.280	1.300	1.280	1.340	2,606,000	3,407,200	1.3074	0.835	0.835	0.848	0.835	0.875	3,993,088	0.8533	0.00%
2010-01-13	0	1.280	1.280	1.300	1.280	1.310	4,032,000	5,223,000	1.2954	0.835	0.835	0.848	0.835	0.855	6,178,101	0.8454	-0.78%
2010-01-12	0	1.290	1.280	1.290	1.230	1.430	7,350,000	9,780,560	1.3307	0.842	0.835	0.842	0.803	0.933	11,262,162	0.8684	1.57%
2010-01-11	0	1.270	1.260	1.270	1.250	1.280	656,000	835,840	1.2741	0.829	0.822	0.829	0.816	0.835	1,005,167	0.8315	0.00%
2010-01-08	0	1.270	1.250	1.270	1.240	1.270	778,000	976,080	1.2546	0.829	0.816	0.829	0.809	0.829	1,192,104	0.8188	0.79%
2010-01-07	0	1.260	1.240	1.260	1.240	1.260	438,000	548,240	1.2517	0.822	0.809	0.822	0.809	0.822	671,133	0.8169	0.00%
2010-01-06	0	1.260	1.250	1.260	1.240	1.290	1,566,000	1,960,340	1.2518	0.822	0.816	0.822	0.809	0.842	2,399,530	0.8170	-1.56%
2010-01-05	0	1.280	1.260	1.290	1.220	1.300	3,626,000	4,594,640	1.2671	0.835	0.822	0.842	0.796	0.848	5,556,000	0.8270	4.92%
2010-01-04	0	1.220	1.210	1.220	1.210	1.250	1,904,000	2,339,640	1.2288	0.796	0.790	0.796	0.790	0.816	2,917,436	0.8020	-3.17%
2009-12-31	0	1.260	1.250	1.260	1.240	1.260	356,000	445,300	1.2508	0.822	0.816	0.822	0.809	0.822	545,487	0.8163	-0.79%
2009-12-30	0	1.270	1.260	1.270	1.240	1.290	934,000	1,181,140	1.2646	0.829	0.822	0.829	0.809	0.842	1,431,137	0.8253	0.79%
2009-12-29	0	1.260	1.250	1.260	1.240	1.260	752,000	941,360	1.2518	0.822	0.816	0.822	0.809	0.822	1,152,265	0.8170	-1.56%
2009-12-28	0	1.280	1.270	1.280	1.220	1.290	2,656,000	3,373,720	1.2702	0.835	0.829	0.835	0.796	0.842	4,069,701	0.8290	-0.78%
2009-12-24	0	1.290	1.280	1.290	1.280	1.290	8,506,000	10,892,100	1.2805	0.842	0.835	0.842	0.835	0.842	13,033,463	0.8357	0.00%
2009-12-23	0	1.290	1.280	1.290	1.280	1.350	38,000,000	49,616,180	1.3057	0.842	0.835	0.842	0.835	0.881	58,226,146	0.8521