Prices and Webb-site Total Returns

Biosysen Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08160	2011-07-15	2013-08-20	2013-08-21	Docs
HK Main	01355	2013-08-21			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-09-17	0	0.151	0.149	0.168	0.151	0.158	820,000	125,220	0.1527	0.151	0.149	0.168	0.151	0.158	820,000	0.1527	-7.93%
2026-09-16	0	0.164	0.152	0.164	0.164	0.164	20,000	3,280	0.1640	0.164	0.152	0.164	0.164	0.164	20,000	0.1640	-1.80%
2026-09-15	0	0.167	0.164	0.173	0.158	0.167	80,000	12,820	0.1603	0.167	0.164	0.173	0.158	0.167	80,000	0.1603	-4.57%
2026-09-14	0	0.175	0.164	0.175	0.175	0.175	20,000	3,500	0.1750	0.175	0.164	0.175	0.175	0.175	20,000	0.1750	2.94%
2026-09-11	0	0.170	0.168	0.173	0.160	0.170	1,500,000	244,900	0.1633	0.170	0.168	0.173	0.160	0.170	1,500,000	0.1633	10.39%
2026-09-10	0	0.154	0.150	0.160	0.150	0.158	1,440,000	221,760	0.1540	0.154	0.150	0.160	0.150	0.158	1,440,000	0.1540	11.59%
2026-09-09	0	0.138	0.132	0.138	0.125	0.138	2,900,000	387,940	0.1338	0.138	0.132	0.138	0.125	0.138	2,900,000	0.1338	0.73%
2026-09-08	0	0.137	0.134	0.136	0.134	0.143	1,540,000	211,960	0.1376	0.137	0.134	0.136	0.134	0.143	1,540,000	0.1376	-4.20%
2026-09-07	0	0.143	0.133	0.142	-	-	0	0	-	0.143	0.133	0.142	-	-	0	-	-1.38%
2026-09-04	0	0.145	0.132	0.145	-	-	0	0	-	0.145	0.132	0.145	-	-	0	-	0.00%
2026-09-03	0	0.145	0.135	0.145	-	-	0	0	-	0.145	0.135	0.145	-	-	0	-	0.00%
2026-09-02	0	0.145	0.135	0.145	-	-	0	0	-	0.145	0.135	0.145	-	-	0	-	0.00%
2026-09-01	0	0.145	0.143	0.170	0.145	0.145	20,000	2,900	0.1450	0.145	0.143	0.170	0.145	0.145	20,000	0.1450	-5.23%
2026-08-31	0	0.153	0.143	0.160	-	-	0	0	-	0.153	0.143	0.160	-	-	0	-	0.00%
2026-08-28	0	0.153	0.155	0.168	0.152	0.161	560,000	86,100	0.1538	0.153	0.155	0.168	0.152	0.161	560,000	0.1538	-9.47%
2026-08-27	0	0.169	0.161	0.169	0.170	0.170	100,000	17,000	0.1700	0.169	0.161	0.169	0.170	0.170	100,000	0.1700	3.05%
2026-08-26	0	0.164	0.158	0.171	-	-	0	0	-	0.164	0.158	0.171	-	-	0	-	0.00%
2026-08-25	0	0.164	0.156	0.170	-	-	0	0	-	0.164	0.156	0.170	-	-	0	-	0.00%
2026-08-24	0	0.164	0.163	0.172	0.164	0.164	20,000	3,280	0.1640	0.164	0.163	0.172	0.164	0.164	20,000	0.1640	-8.89%
2026-08-21	0	0.180	0.145	0.180	-	-	0	0	-	0.180	0.145	0.180	-	-	0	-	0.00%
2026-08-20	0	0.180	0.158	0.186	-	-	0	0	-	0.180	0.158	0.186	-	-	0	-	0.00%
2026-08-19	0	0.180	0.165	0.180	-	-	0	0	-	0.180	0.165	0.180	-	-	0	-	-0.55%
2026-08-18	0	0.181	0.173	0.198	0.164	0.181	240,000	42,800	0.1783	0.181	0.173	0.198	0.164	0.181	240,000	0.1783	1.69%
2026-08-17	0	0.178	0.180	0.190	0.173	0.178	560,000	98,480	0.1759	0.178	0.180	0.190	0.173	0.178	560,000	0.1759	1.71%
2026-08-14	0	0.175	0.161	0.175	0.157	0.177	1,337,500	222,195	0.1661	0.175	0.161	0.175	0.157	0.177	1,337,500	0.1661	0.57%
2026-08-13	0	0.174	0.174	0.179	0.148	0.174	2,336,000	370,568	0.1586	0.174	0.174	0.179	0.148	0.174	2,336,000	0.1586	0.00%
2026-08-12	0	0.174	0.146	0.174	0.150	0.175	1,180,000	191,640	0.1624	0.174	0.146	0.174	0.150	0.175	1,180,000	0.1624	2.35%
2026-08-11	0	0.170	0.170	0.174	0.151	0.170	420,000	65,640	0.1563	0.170	0.170	0.174	0.151	0.170	420,000	0.1563	11.84%
2026-08-10	0	0.152	0.131	0.152	0.127	0.155	1,572,000	208,664	0.1327	0.152	0.131	0.152	0.127	0.155	1,572,000	0.1327	16.03%
2026-08-07	0	0.131	0.126	0.132	0.126	0.142	1,110,000	143,120	0.1289	0.131	0.126	0.132	0.126	0.142	1,110,000	0.1289	-7.75%
2026-08-06	0	0.142	0.137	0.146	0.130	0.165	4,543,000	692,819	0.1525	0.142	0.137	0.146	0.130	0.165	4,543,000	0.1525	-11.25%
2026-08-05	0	0.160	0.157	0.160	0.160	0.160	80,000	12,740	0.1593	0.160	0.157	0.160	0.160	0.160	80,000	0.1593	-11.11%
2026-08-04	0	0.180	0.155	0.180	0.135	0.180	1,564,000	258,364	0.1652	0.180	0.155	0.180	0.135	0.180	1,564,000	0.1652	18.42%
2026-08-03	0	0.152	0.137	0.152	-	-	0	0	-	0.152	0.137	0.152	-	-	0	-	-0.65%
2026-07-31	0	0.153	0.138	0.162	0.128	0.163	1,060,000	158,980	0.1500	0.153	0.138	0.162	0.128	0.163	1,060,000	0.1500	8.51%
2026-07-30	0	0.141	0.126	0.150	-	-	0	0	-	0.141	0.126	0.150	-	-	0	-	0.00%
2026-07-29	0	0.141	0.132	0.155	-	-	0	0	-	0.141	0.132	0.155	-	-	0	-	0.00%
2026-07-28	0	0.141	0.140	0.159	0.141	0.141	160,000	22,560	0.1410	0.141	0.140	0.159	0.141	0.141	160,000	0.1410	-11.32%
2026-07-27	0	0.159	0.140	0.159	0.141	0.159	400,000	60,000	0.1500	0.159	0.140	0.159	0.141	0.159	400,000	0.1500	0.63%
2026-07-24	0	0.158	0.146	0.158	0.128	0.158	2,100,000	316,900	0.1509	0.158	0.146	0.158	0.128	0.158	2,100,000	0.1509	32.40%
2026-07-23	0	0.145	0.136	0.149	-	-	0	0	-	0.119	0.112	0.123	-	-	0	-	0.00%
2026-07-22	0	0.145	0.140	0.149	0.144	0.145	840,000	121,760	0.1450	0.119	0.115	0.123	0.119	0.119	1,020,670	0.1193	1.40%
2026-07-21	0	0.143	0.133	0.149	0.125	0.147	240,000	32,900	0.1371	0.118	0.109	0.123	0.103	0.121	291,620	0.1128	0.70%
2026-07-20	0	0.142	0.120	0.150	0.133	0.150	620,000	89,120	0.1437	0.117	0.099	0.123	0.109	0.123	753,352	0.1183	-5.33%
2026-07-17	0	0.150	0.135	0.154	0.150	0.150	60,000	9,000	0.1500	0.123	0.111	0.127	0.123	0.123	72,905	0.1234	-3.23%
2026-07-16	0	0.155	0.135	0.155	-	-	0	0	-	0.128	0.111	0.128	-	-	0	-	0.00%
2026-07-15	0	0.155	0.140	0.155	0.150	0.155	320,000	48,100	0.1503	0.128	0.115	0.128	0.123	0.128	388,827	0.1237	3.33%
2026-07-14	0	0.150	0.145	0.155	-	-	0	0	-	0.123	0.119	0.128	-	-	0	-	0.00%
2026-07-13	0	0.150	0.144	0.155	0.150	0.150	20,000	3,000	0.1500	0.123	0.119	0.128	0.123	0.123	24,302	0.1234	0.00%
2026-07-10	0	0.150	0.144	0.160	0.150	0.150	200,000	29,760	0.1488	0.123	0.119	0.132	0.123	0.123	243,017	0.1225	-8.54%
2026-07-09	0	0.164	0.163	0.164	0.144	0.160	1,180,000	175,140	0.1484	0.135	0.134	0.135	0.119	0.132	1,433,799	0.1222	13.10%
2026-07-08	0	0.145	0.141	0.146	0.142	0.145	300,000	43,200	0.1440	0.119	0.116	0.120	0.117	0.119	364,525	0.1185	0.00%
2026-07-07	0	0.145	0.142	0.145	0.142	0.145	400,000	57,300	0.1433	0.119	0.117	0.119	0.117	0.119	486,034	0.1179	0.00%
2026-07-06	0	0.145	0.143	0.149	0.145	0.154	520,000	78,520	0.1510	0.119	0.118	0.123	0.119	0.127	631,844	0.1243	-3.33%
2026-07-03	0	0.150	0.140	0.164	0.145	0.150	1,400,000	204,580	0.1461	0.123	0.115	0.135	0.119	0.123	1,701,117	0.1203	3.45%
2026-07-02	0	0.145	0.142	0.149	0.145	0.145	100,000	14,500	0.1450	0.119	0.117	0.123	0.119	0.119	121,508	0.1193	-2.03%
2026-06-30	0	0.148	0.141	0.149	-	-	0	0	-	0.122	0.116	0.123	-	-	0	-	0.00%
2026-06-29	0	0.148	0.136	0.149	0.132	0.148	2,940,000	423,040	0.1439	0.122	0.112	0.123	0.109	0.122	3,572,346	0.1184	4.23%
2026-06-26	0	0.142	0.135	0.147	0.133	0.142	460,000	64,180	0.1395	0.117	0.111	0.121	0.109	0.117	558,939	0.1148	6.77%
2026-06-25	0	0.133	0.132	0.142	0.122	0.142	2,544,000	328,196	0.1290	0.109	0.109	0.117	0.100	0.117	3,091,173	0.1062	-5.00%
2026-06-24	0	0.140	0.140	0.151	0.140	0.141	120,000	16,860	0.1405	0.115	0.115	0.124	0.115	0.116	145,810	0.1156	1.45%
2026-06-23	0	0.138	0.138	0.149	0.138	0.141	160,000	22,400	0.1400	0.114	0.114	0.123	0.114	0.116	194,413	0.1152	-1.43%
2026-06-22	0	0.140	0.140	0.159	0.135	0.135	20,000	2,700	0.1350	0.115	0.115	0.131	0.111	0.111	24,302	0.1111	1.45%
2026-06-18	0	0.138	0.135	0.150	0.138	0.138	900,000	124,200	0.1380	0.114	0.111	0.123	0.114	0.114	1,093,575	0.1136	6.15%
2026-06-17	0	0.130	0.122	0.158	0.130	0.139	340,000	46,540	0.1369	0.107	0.100	0.130	0.107	0.114	413,128	0.1127	-5.80%
2026-06-16	0	0.138	0.138	0.148	0.138	0.145	440,000	63,000	0.1432	0.114	0.114	0.122	0.114	0.119	534,637	0.1178	-2.82%
2026-06-15	0	0.142	0.142	0.165	0.140	0.142	320,000	45,240	0.1414	0.117	0.117	0.136	0.115	0.117	388,827	0.1164	0.71%
2026-06-12	0	0.141	0.142	0.158	0.136	0.147	2,144,000	311,788	0.1454	0.116	0.117	0.130	0.112	0.121	2,605,140	0.1197	-0.70%
2026-06-11	0	0.142	0.142	0.158	0.141	0.147	1,040,000	150,220	0.1444	0.117	0.117	0.130	0.116	0.121	1,263,687	0.1189	0.71%
2026-06-10	0	0.141	0.141	0.155	0.141	0.150	500,000	72,480	0.1450	0.116	0.116	0.128	0.116	0.123	607,542	0.1193	0.71%
2026-06-09	0	0.140	0.140	0.154	0.140	0.146	160,000	23,040	0.1440	0.115	0.115	0.127	0.115	0.120	194,413	0.1185	0.00%
2026-06-08	0	0.140	0.139	0.163	0.140	0.147	1,780,000	260,100	0.1461	0.115	0.114	0.134	0.115	0.121	2,162,849	0.1203	1.45%
2026-06-05	0	0.138	0.139	0.145	0.138	0.141	460,000	64,180	0.1395	0.114	0.114	0.119	0.114	0.116	558,939	0.1148	0.73%
2026-06-04	0	0.137	0.137	0.144	0.135	0.155	2,792,500	412,037	0.1476	0.113	0.113	0.119	0.111	0.128	3,393,122	0.1214	2.24%
2026-06-03	0	0.134	0.134	0.159	0.122	0.150	3,920,000	557,780	0.1423	0.110	0.110	0.131	0.100	0.123	4,763,128	0.1171	-0.74%
2026-06-02	0	0.135	0.135	0.137	0.130	0.150	1,180,000	163,620	0.1387	0.111	0.111	0.113	0.107	0.123	1,433,799	0.1141	-10.00%
2026-06-01	0	0.150	0.148	0.156	0.150	0.150	100,000	15,000	0.1500	0.123	0.122	0.128	0.123	0.123	121,508	0.1234	0.00%
2026-05-29	0	0.150	0.150	0.164	0.150	0.150	80,000	12,000	0.1500	0.123	0.123	0.135	0.123	0.123	97,207	0.1234	-1.32%
2026-05-28	0	0.152	0.150	0.160	0.140	0.178	1,300,000	192,640	0.1482	0.125	0.123	0.132	0.115	0.146	1,579,609	0.1220	-1.94%
2026-05-27	0	0.155	0.155	0.165	0.155	0.156	1,000,000	155,080	0.1551	0.128	0.128	0.136	0.128	0.128	1,215,084	0.1276	0.00%
2026-05-26	0	0.155	0.155	0.176	0.155	0.166	1,080,000	178,400	0.1652	0.128	0.128	0.145	0.128	0.137	1,312,291	0.1359	-1.90%
2026-05-22	0	0.158	0.158	0.165	0.151	0.151	20,000	3,020	0.1510	0.130	0.130	0.136	0.124	0.124	24,302	0.1243	4.64%
2026-05-21	0	0.151	0.151	0.165	0.150	0.153	1,300,000	196,660	0.1513	0.124	0.124	0.136	0.123	0.126	1,579,609	0.1245	-2.58%
2026-05-20	0	0.155	0.155	0.166	0.155	0.155	100,000	15,500	0.1550	0.128	0.128	0.137	0.128	0.128	121,508	0.1276	0.00%
2026-05-19	0	0.155	0.150	0.166	0.150	0.160	1,940,000	295,840	0.1525	0.128	0.123	0.137	0.123	0.132	2,357,263	0.1255	2.65%
2026-05-18	0	0.151	0.150	0.168	0.150	0.151	140,000	21,040	0.1503	0.124	0.123	0.138	0.123	0.124	170,112	0.1237	1.34%
2026-05-15	0	0.149	0.149	0.165	0.143	0.146	1,260,000	183,360	0.1455	0.123	0.123	0.136	0.118	0.120	1,531,006	0.1198	-3.87%
2026-05-14	0	0.155	0.150	0.175	-	-	0	0	-	0.128	0.123	0.144	-	-	0	-	0.00%
2026-05-13	0	0.155	0.150	0.165	0.153	0.155	200,000	30,960	0.1548	0.128	0.123	0.136	0.126	0.128	243,017	0.1274	1.31%
2026-05-12	0	0.153	0.153	0.161	0.147	0.148	140,000	20,700	0.1479	0.126	0.126	0.133	0.121	0.122	170,112	0.1217	4.08%
2026-05-11	0	0.147	0.147	0.158	0.147	0.147	20,000	2,940	0.1470	0.121	0.121	0.130	0.121	0.121	24,302	0.1210	3.52%
2026-05-08	0	0.142	0.142	-	0.133	0.133	20,000	2,660	0.1330	0.117	0.117	-	0.109	0.109	24,302	0.1095	1.43%
2026-05-07	0	0.140	0.136	0.176	0.140	0.165	620,000	90,700	0.1463	0.115	0.112	0.145	0.115	0.136	753,352	0.1204	-16.67%
2026-05-06	0	0.168	0.142	0.168	0.146	0.169	640,000	97,660	0.1526	0.138	0.117	0.138	0.120	0.139	777,654	0.1256	15.07%
2026-05-05	0	0.146	0.137	0.150	0.132	0.146	140,000	20,080	0.1434	0.120	0.113	0.123	0.109	0.120	170,112	0.1180	6.57%
2026-05-04	0	0.137	0.136	0.150	0.137	0.149	80,000	11,200	0.1400	0.113	0.112	0.123	0.113	0.123	97,207	0.1152	2.24%
2026-04-30	0	0.134	0.134	0.154	0.134	0.140	2,320,000	324,680	0.1399	0.110	0.110	0.127	0.110	0.115	2,818,994	0.1152	-0.74%
2026-04-29	0	0.135	0.135	0.140	0.134	0.139	240,000	33,000	0.1375	0.111	0.111	0.115	0.110	0.114	291,620	0.1132	6.30%
2026-04-28	0	0.127	0.127	0.139	0.122	0.135	1,460,000	184,500	0.1264	0.105	0.105	0.114	0.100	0.111	1,774,022	0.1040	-1.55%
2026-04-27	0	0.129	0.128	0.134	0.129	0.139	280,000	36,620	0.1308	0.106	0.105	0.110	0.106	0.114	340,223	0.1076	-7.19%
2026-04-24	0	0.139	0.134	0.142	0.125	0.142	1,565,000	206,895	0.1322	0.114	0.110	0.117	0.103	0.117	1,901,606	0.1088	11.20%
2026-04-23	0	0.125	0.125	0.130	-	-	0	0	-	0.103	0.103	0.107	-	-	0	-	0.00%
2026-04-22	0	0.125	0.125	0.130	0.122	0.125	120,000	14,840	0.1237	0.103	0.103	0.107	0.100	0.103	145,810	0.1018	-1.57%
2026-04-21	0	0.127	0.127	0.137	0.125	0.128	200,000	25,440	0.1272	0.105	0.105	0.113	0.103	0.105	243,017	0.1047	0.00%
2026-04-20	0	0.127	0.127	0.138	0.127	0.128	2,180,000	278,880	0.1279	0.105	0.105	0.114	0.105	0.105	2,648,883	0.1053	-0.78%
2026-04-17	0	0.128	0.128	0.134	0.127	0.128	320,000	40,900	0.1278	0.105	0.105	0.110	0.105	0.105	388,827	0.1052	-1.54%
2026-04-16	0	0.130	0.129	0.136	0.129	0.140	1,540,000	204,400	0.1327	0.107	0.106	0.112	0.106	0.115	1,871,229	0.1092	0.00%
2026-04-15	0	0.130	0.130	0.139	0.130	0.134	100,000	13,260	0.1326	0.107	0.107	0.114	0.107	0.110	121,508	0.1091	-1.52%
2026-04-14	0	0.132	0.125	0.138	0.132	0.132	240,000	31,680	0.1320	0.109	0.103	0.114	0.109	0.109	291,620	0.1086	-5.71%
2026-04-13	0	0.140	0.138	0.148	0.133	0.141	680,000	92,960	0.1367	0.115	0.114	0.122	0.109	0.116	826,257	0.1125	-6.04%
2026-04-10	0	0.149	0.140	0.168	-	-	0	0	-	0.123	0.115	0.138	-	-	0	-	0.00%
2026-04-09	0	0.149	0.140	0.168	0.149	0.149	20,000	2,980	0.1490	0.123	0.115	0.138	0.123	0.123	24,302	0.1226	4.93%
2026-04-08	0	0.142	0.142	0.148	0.141	0.148	220,000	31,760	0.1444	0.117	0.117	0.122	0.116	0.122	267,318	0.1188	-5.33%
2026-04-02	0	0.150	0.145	0.157	0.150	0.150	40,000	6,000	0.1500	0.123	0.119	0.129	0.123	0.123	48,603	0.1234	0.00%
2026-04-01	0	0.150	0.145	0.151	0.146	0.150	40,000	5,920	0.1480	0.123	0.119	0.124	0.120	0.123	48,603	0.1218	-0.66%
2026-03-31	0	0.151	0.151	0.157	0.145	0.147	540,000	79,320	0.1469	0.124	0.124	0.129	0.119	0.121	656,145	0.1209	-3.82%
2026-03-30	0	0.157	0.150	0.157	0.145	0.157	520,000	80,900	0.1556	0.129	0.123	0.129	0.119	0.129	631,844	0.1280	3.29%
2026-03-27	0	0.152	0.152	0.172	0.145	0.160	2,880,000	445,340	0.1546	0.125	0.125	0.142	0.119	0.132	3,499,441	0.1273	2.01%
2026-03-26	0	0.149	0.135	0.156	-	-	0	0	-	0.123	0.111	0.128	-	-	0	-	0.00%
2026-03-25	0	0.149	0.137	0.149	-	-	0	0	-	0.123	0.113	0.123	-	-	0	-	-1.97%
2026-03-24	0	0.152	0.135	0.152	0.159	0.159	20,000	3,180	0.1590	0.125	0.111	0.125	0.131	0.131	24,302	0.1309	7.04%
2026-03-23	0	0.142	0.136	0.149	0.142	0.149	80,000	11,780	0.1473	0.117	0.112	0.123	0.117	0.123	97,207	0.1212	-6.58%
2026-03-20	0	0.152	0.145	0.159	0.150	0.174	700,000	108,860	0.1555	0.125	0.119	0.131	0.123	0.143	850,559	0.1280	-7.88%
2026-03-19	0	0.165	0.148	0.176	0.161	0.165	40,000	6,520	0.1630	0.136	0.122	0.145	0.133	0.136	48,603	0.1341	2.48%
2026-03-18	0	0.161	0.144	0.170	-	-	0	0	-	0.133	0.119	0.140	-	-	0	-	0.00%
2026-03-17	0	0.161	0.153	0.164	0.147	0.171	2,160,000	353,700	0.1638	0.133	0.126	0.135	0.121	0.141	2,624,581	0.1348	11.03%
2026-03-16	0	0.145	0.140	0.145	0.145	0.145	60,000	8,700	0.1450	0.119	0.115	0.119	0.119	0.119	72,905	0.1193	3.57%
2026-03-13	0	0.140	0.140	0.147	0.134	0.134	20,000	2,680	0.1340	0.115	0.115	0.121	0.110	0.110	24,302	0.1103	-3.45%
2026-03-12	0	0.145	0.135	0.145	0.145	0.147	40,000	5,840	0.1460	0.119	0.111	0.119	0.119	0.121	48,603	0.1202	3.57%
2026-03-11	0	0.140	0.139	0.147	0.140	0.154	140,000	20,140	0.1439	0.115	0.114	0.121	0.115	0.127	170,112	0.1184	-9.09%
2026-03-10	0	0.154	0.142	0.154	-	-	0	0	-	0.127	0.117	0.127	-	-	0	-	0.00%
2026-03-09	0	0.154	0.137	0.161	0.148	0.166	180,000	27,200	0.1511	0.127	0.113	0.133	0.122	0.137	218,715	0.1244	-1.91%
2026-03-06	0	0.157	0.152	0.157	0.148	0.157	100,000	14,670	0.1467	0.129	0.125	0.129	0.122	0.129	121,508	0.1207	3.97%
2026-03-05	0	0.151	0.151	0.158	0.149	0.159	100,000	15,240	0.1524	0.124	0.124	0.130	0.123	0.131	121,508	0.1254	-7.36%
2026-03-04	0	0.163	0.150	0.168	-	-	0	0	-	0.134	0.123	0.138	-	-	0	-	0.00%
2026-03-03	0	0.163	0.152	0.168	0.154	0.163	100,000	15,640	0.1564	0.134	0.125	0.138	0.127	0.134	121,508	0.1287	-1.81%
2026-03-02	0	0.166	0.157	0.168	0.166	0.167	100,000	16,640	0.1664	0.137	0.129	0.138	0.137	0.137	121,508	0.1369	-1.78%
2026-02-27	0	0.169	0.169	0.174	0.158	0.167	110,000	17,720	0.1611	0.139	0.139	0.143	0.130	0.137	133,659	0.1326	-1.74%
2026-02-26	0	0.172	0.157	0.173	0.161	0.172	100,000	16,320	0.1632	0.142	0.129	0.142	0.133	0.142	121,508	0.1343	-1.15%
2026-02-25	0	0.174	0.153	0.175	0.146	0.178	190,000	30,332	0.1596	0.143	0.126	0.144	0.120	0.146	230,866	0.1314	9.43%
2026-02-24	0	0.159	0.151	0.176	-	-	10,000	1,450	0.1450	0.131	0.124	0.145	-	-	12,151	0.1193	0.00%
2026-02-23	0	0.159	0.155	0.173	0.142	0.168	1,080,000	175,960	0.1629	0.131	0.128	0.142	0.117	0.138	1,312,291	0.1341	8.90%
2026-02-20	0	0.146	0.146	0.165	0.142	0.165	220,000	34,860	0.1585	0.120	0.120	0.136	0.117	0.136	267,318	0.1304	-8.18%
2026-02-16	0	0.159	0.149	0.165	-	-	0	0	-	0.131	0.123	0.136	-	-	0	-	0.00%
2026-02-13	0	0.159	0.155	0.160	0.150	0.167	840,000	137,240	0.1634	0.131	0.128	0.132	0.123	0.137	1,020,670	0.1345	11.97%
2026-02-12	0	0.142	0.140	0.160	0.137	0.152	360,000	52,780	0.1466	0.117	0.115	0.132	0.113	0.125	437,430	0.1207	-4.05%
2026-02-11	0	0.148	0.137	0.148	0.138	0.148	1,520,000	211,660	0.1393	0.122	0.113	0.122	0.114	0.122	1,846,927	0.1146	9.63%
2026-02-10	0	0.135	0.135	0.145	0.132	0.144	332,000	45,336	0.1366	0.111	0.111	0.119	0.109	0.119	403,408	0.1124	2.27%
2026-02-09	0	0.132	0.132	0.142	0.125	0.125	1,314,000	164,110	0.1249	0.109	0.109	0.117	0.103	0.103	1,596,620	0.1028	7.32%
2026-02-06	0	0.123	0.123	0.136	0.122	0.134	1,090,000	144,930	0.1330	0.101	0.101	0.112	0.100	0.110	1,324,441	0.1094	-8.21%
2026-02-05	0	0.134	0.134	0.145	0.133	0.133	300,000	39,680	0.1323	0.110	0.110	0.119	0.109	0.109	364,525	0.1089	3.08%
2026-02-04	0	0.130	0.129	0.145	0.130	0.130	100,000	13,000	0.1300	0.107	0.106	0.119	0.107	0.107	121,508	0.1070	0.00%
2026-02-03	0	0.130	0.126	0.144	0.130	0.140	120,000	16,200	0.1350	0.107	0.104	0.119	0.107	0.115	145,810	0.1111	-7.14%
2026-02-02	0	0.140	0.133	0.144	-	-	0	0	-	0.115	0.109	0.119	-	-	0	-	0.00%
2026-01-30	0	0.140	0.120	0.145	-	-	0	0	-	0.115	0.099	0.119	-	-	0	-	0.00%
2026-01-29	0	0.140	0.138	0.144	0.131	0.140	1,382,000	192,844	0.1395	0.115	0.114	0.119	0.108	0.115	1,679,246	0.1148	6.87%
2026-01-28	0	0.131	0.112	0.136	0.131	0.137	660,000	87,320	0.1323	0.108	0.092	0.112	0.108	0.113	801,955	0.1089	0.00%
2026-01-27	0	0.131	0.131	0.139	0.129	0.131	220,000	28,420	0.1292	0.108	0.108	0.114	0.106	0.108	267,318	0.1063	3.15%
2026-01-26	0	0.127	0.115	0.127	0.130	0.136	540,000	70,920	0.1313	0.105	0.095	0.105	0.107	0.112	656,145	0.1081	5.83%
2026-01-23	0	0.120	0.111	0.139	0.120	0.139	700,000	89,780	0.1283	0.099	0.091	0.114	0.099	0.114	850,559	0.1056	0.00%
2026-01-22	0	0.120	0.110	0.137	-	-	0	0	-	0.099	0.091	0.113	-	-	0	-	0.00%
2026-01-21	0	0.120	0.110	0.130	-	-	0	0	-	0.099	0.091	0.107	-	-	0	-	0.00%
2026-01-20	0	0.120	0.120	0.138	0.120	0.122	120,000	14,500	0.1208	0.099	0.099	0.114	0.099	0.100	145,810	0.0994	-0.83%
2026-01-19	0	0.121	0.117	0.135	0.121	0.121	40,000	4,840	0.1210	0.100	0.096	0.111	0.100	0.100	48,603	0.0996	-4.72%
2026-01-16	0	0.127	0.116	0.135	0.119	0.128	3,320,000	421,960	0.1271	0.105	0.095	0.111	0.098	0.105	4,034,078	0.1046	10.43%
2026-01-15	0	0.115	0.113	0.118	0.115	0.116	330,000	37,860	0.1147	0.095	0.093	0.097	0.095	0.095	400,978	0.0944	3.60%
2026-01-14	0	0.111	0.110	0.120	-	-	0	0	-	0.091	0.091	0.099	-	-	0	-	0.00%
2026-01-13	0	0.111	0.110	0.119	0.111	0.114	95,000	10,485	0.1104	0.091	0.091	0.098	0.091	0.094	115,433	0.0908	-2.63%
2026-01-12	0	0.114	0.115	0.121	0.110	0.128	250,000	30,200	0.1208	0.094	0.095	0.100	0.091	0.105	303,771	0.0994	-7.32%
2026-01-09	0	0.123	0.114	0.124	-	-	20,000	2,460	0.1230	0.101	0.094	0.102	-	-	24,302	0.1012	0.00%
2026-01-08	0	0.123	0.114	0.124	0.123	0.123	80,000	9,840	0.1230	0.101	0.094	0.102	0.101	0.101	97,207	0.1012	-0.81%
2026-01-07	0	0.124	0.114	0.125	0.124	0.124	40,000	4,960	0.1240	0.102	0.094	0.103	0.102	0.102	48,603	0.1021	0.00%
2026-01-06	0	0.124	0.114	0.124	-	-	0	0	-	0.102	0.094	0.102	-	-	0	-	0.00%
2026-01-05	0	0.124	0.122	0.124	0.125	0.125	80,000	10,000	0.1250	0.102	0.100	0.102	0.103	0.103	97,207	0.1029	-0.80%
2026-01-02	0	0.125	0.114	0.127	-	-	0	0	-	0.103	0.094	0.105	-	-	0	-	0.00%
2025-12-31	0	0.125	0.121	0.126	0.125	0.125	20,000	2,500	0.1250	0.103	0.100	0.104	0.103	0.103	24,302	0.1029	4.17%
2025-12-30	0	0.120	0.115	0.130	-	-	0	0	-	0.099	0.095	0.107	-	-	0	-	0.00%
2025-12-29	0	0.120	0.120	0.129	-	-	0	0	-	0.099	0.099	0.106	-	-	0	-	0.00%
2025-12-24	0	0.120	0.114	0.130	0.120	0.120	40,000	4,800	0.1200	0.099	0.094	0.107	0.099	0.099	48,603	0.0988	0.00%
2025-12-23	0	0.120	0.114	0.120	-	-	0	0	-	0.099	0.094	0.099	-	-	0	-	0.00%
2025-12-22	0	0.120	0.112	0.120	0.112	0.120	180,000	20,480	0.1138	0.099	0.092	0.099	0.092	0.099	218,715	0.0936	2.56%
2025-12-19	0	0.117	0.116	0.122	0.100	0.122	980,000	108,320	0.1105	0.096	0.095	0.100	0.082	0.100	1,190,782	0.0910	-10.00%
2025-12-18	0	0.130	0.113	0.134	0.130	0.139	300,000	39,180	0.1306	0.107	0.093	0.110	0.107	0.114	364,525	0.1075	6.56%
2025-12-17	0	0.122	0.122	0.145	0.122	0.122	20,000	2,440	0.1220	0.100	0.100	0.119	0.100	0.100	24,302	0.1004	-12.23%
2025-12-16	0	0.139	0.122	0.142	0.136	0.139	560,000	77,240	0.1379	0.114	0.100	0.117	0.112	0.114	680,447	0.1135	6.92%
2025-12-15	0	0.130	0.118	0.136	-	-	0	0	-	0.107	0.097	0.112	-	-	0	-	0.00%
2025-12-12	0	0.130	0.115	0.143	-	-	0	0	-	0.107	0.095	0.118	-	-	0	-	0.00%
2025-12-11	0	0.130	0.113	0.130	-	-	0	0	-	0.107	0.093	0.107	-	-	0	-	0.00%
2025-12-10	0	0.130	0.120	0.146	-	-	0	0	-	0.107	0.099	0.120	-	-	0	-	0.00%
2025-12-09	0	0.130	0.110	0.146	-	-	0	0	-	0.107	0.091	0.120	-	-	0	-	0.00%
2025-12-08	0	0.130	0.117	0.146	-	-	0	0	-	0.107	0.096	0.120	-	-	0	-	0.00%
2025-12-05	0	0.130	0.130	0.146	0.130	0.130	20,000	2,600	0.1300	0.107	0.107	0.120	0.107	0.107	24,302	0.1070	0.00%
2025-12-04	0	0.130	0.110	0.149	-	-	0	0	-	0.107	0.091	0.123	-	-	0	-	0.00%
2025-12-03	0	0.130	0.115	0.155	0.130	0.146	2,520,000	365,800	0.1452	0.107	0.095	0.128	0.107	0.120	3,062,011	0.1195	-12.75%
2025-12-02	0	0.149	0.135	0.154	-	-	0	0	-	0.123	0.111	0.127	-	-	0	-	0.00%
2025-12-01	0	0.149	0.125	0.149	0.139	0.149	2,920,000	427,500	0.1464	0.123	0.103	0.123	0.114	0.123	3,548,045	0.1205	6.43%
2025-11-28	0	0.140	0.125	0.143	0.140	0.140	20,000	2,800	0.1400	0.115	0.103	0.118	0.115	0.115	24,302	0.1152	5.26%
2025-11-27	0	0.133	0.125	0.142	-	-	0	0	-	0.109	0.103	0.117	-	-	0	-	0.00%
2025-11-26	0	0.133	0.125	0.140	-	-	0	0	-	0.109	0.103	0.115	-	-	0	-	0.00%
2025-11-25	0	0.133	0.125	0.148	0.133	0.133	20,000	2,660	0.1330	0.109	0.103	0.122	0.109	0.109	24,302	0.1095	0.00%
2025-11-24	0	0.133	0.125	0.148	-	-	0	0	-	0.109	0.103	0.122	-	-	0	-	0.00%
2025-11-21	0	0.133	0.134	0.140	0.132	0.134	240,000	31,840	0.1327	0.109	0.110	0.115	0.109	0.110	291,620	0.1092	-1.48%
2025-11-20	0	0.135	0.134	0.146	-	-	0	0	-	0.111	0.110	0.120	-	-	0	-	0.00%
2025-11-19	0	0.135	0.135	0.144	0.134	0.140	120,000	16,440	0.1370	0.111	0.111	0.119	0.110	0.115	145,810	0.1127	-8.78%
2025-11-18	0	0.148	0.147	0.148	0.147	0.149	260,000	38,540	0.1482	0.122	0.121	0.122	0.121	0.123	315,922	0.1220	-0.67%
2025-11-17	0	0.149	0.125	0.149	-	-	0	0	-	0.123	0.103	0.123	-	-	0	-	0.00%
2025-11-14	0	0.149	0.122	0.149	0.149	0.149	20,000	2,980	0.1490	0.123	0.100	0.123	0.123	0.123	24,302	0.1226	6.43%
2025-11-13	0	0.140	0.140	0.143	-	-	0	0	-	0.115	0.115	0.118	-	-	0	-	4.48%
2025-11-12	0	0.134	0.134	0.148	-	-	0	0	-	0.110	0.110	0.122	-	-	0	-	0.00%
2025-11-11	0	0.134	0.127	0.150	0.134	0.135	1,000,000	134,200	0.1342	0.110	0.105	0.123	0.110	0.111	1,215,084	0.1104	-1.47%
2025-11-10	0	0.136	0.127	0.145	-	-	0	0	-	0.112	0.105	0.119	-	-	0	-	0.00%
2025-11-07	0	0.136	0.129	0.148	0.136	0.136	300,000	40,800	0.1360	0.112	0.106	0.122	0.112	0.112	364,525	0.1119	0.00%
2025-11-06	0	0.136	0.135	0.150	0.134	0.136	820,000	111,520	0.1360	0.112	0.111	0.123	0.110	0.112	996,369	0.1119	-8.11%
2025-11-05	0	0.148	0.135	0.155	-	-	0	0	-	0.122	0.111	0.128	-	-	0	-	0.00%
2025-11-04	0	0.148	0.140	0.148	0.133	0.154	320,000	44,520	0.1391	0.122	0.115	0.122	0.109	0.127	388,827	0.1145	17.46%
2025-11-03	0	0.126	0.126	0.133	0.126	0.133	100,000	13,000	0.1300	0.104	0.104	0.109	0.104	0.109	121,508	0.1070	-3.08%
2025-10-31	0	0.130	0.115	0.133	0.130	0.130	160,000	20,800	0.1300	0.107	0.095	0.109	0.107	0.107	194,413	0.1070	0.00%
2025-10-30	0	0.130	0.116	0.133	0.129	0.132	1,120,000	145,700	0.1301	0.107	0.095	0.109	0.106	0.109	1,360,894	0.1071	3.17%
2025-10-28	0	0.126	0.120	0.126	0.136	0.136	40,000	5,440	0.1360	0.104	0.099	0.104	0.112	0.112	48,603	0.1119	0.00%
2025-10-27	0	0.126	0.125	0.131	0.126	0.131	340,000	43,920	0.1292	0.104	0.103	0.108	0.104	0.108	413,128	0.1063	-3.82%
2025-10-24	0	0.131	0.126	0.131	0.127	0.131	360,000	46,360	0.1288	0.108	0.104	0.108	0.105	0.108	437,430	0.1060	3.97%
2025-10-23	0	0.126	0.120	0.138	0.096	0.132	5,020,000	588,860	0.1173	0.104	0.099	0.114	0.079	0.109	6,099,721	0.0965	32.63%
2025-10-22	0	0.095	0.095	0.098	0.090	0.122	3,920,000	400,600	0.1022	0.078	0.078	0.081	0.074	0.100	4,763,128	0.0841	-20.83%
2025-10-21	0	0.120	0.120	0.126	0.114	0.136	2,940,000	352,660	0.1200	0.099	0.099	0.104	0.094	0.112	3,572,346	0.0987	-13.67%
2025-10-20	0	0.139	0.133	0.138	0.140	0.156	200,000	29,240	0.1462	0.114	0.109	0.114	0.115	0.128	243,017	0.1203	-7.33%
2025-10-17	0	0.150	0.149	0.150	0.149	0.189	2,060,000	323,360	0.1570	0.123	0.123	0.123	0.123	0.156	2,503,073	0.1292	-25.74%
2025-10-16	0	0.202	0.188	0.202	0.194	0.238	2,100,000	429,320	0.2044	0.166	0.155	0.166	0.160	0.196	2,551,676	0.1683	-7.34%
2025-10-15	0	0.218	0.205	0.218	0.180	0.221	1,664,000	347,160	0.2086	0.179	0.169	0.179	0.148	0.182	2,021,899	0.1717	4.31%
2025-10-14	0	0.209	0.186	0.209	0.145	0.211	6,860,000	1,224,800	0.1785	0.172	0.153	0.172	0.119	0.174	8,335,475	0.1469	45.14%
2025-10-13	0	0.144	0.125	0.144	-	-	0	0	-	0.119	0.103	0.119	-	-	0	-	-0.69%
2025-10-10	0	0.145	0.135	0.152	0.145	0.145	40,000	5,540	0.1385	0.119	0.111	0.125	0.119	0.119	48,603	0.1140	9.85%
2025-10-09	0	0.132	0.125	0.149	0.132	0.132	20,000	2,640	0.1320	0.109	0.103	0.123	0.109	0.109	24,302	0.1086	-5.71%
2025-10-08	0	0.140	0.132	0.156	0.140	0.141	120,000	16,880	0.1407	0.115	0.109	0.128	0.115	0.116	145,810	0.1158	0.00%
2025-10-06	0	0.140	0.132	0.158	0.139	0.140	1,580,000	221,060	0.1399	0.115	0.109	0.130	0.114	0.115	1,919,832	0.1151	0.00%
2025-10-03	0	0.140	0.133	0.148	0.140	0.145	520,000	74,720	0.1437	0.115	0.109	0.122	0.115	0.119	631,844	0.1183	-9.09%
2025-10-02	0	0.154	0.145	0.159	-	-	0	0	-	0.127	0.119	0.131	-	-	0	-	0.00%
2025-09-30	0	0.154	0.135	0.155	0.154	0.155	100,000	15,420	0.1542	0.127	0.111	0.128	0.127	0.128	121,508	0.1269	1.32%
2025-09-29	0	0.152	0.125	0.159	0.152	0.152	20,000	3,040	0.1520	0.125	0.103	0.131	0.125	0.125	24,302	0.1251	11.76%
2025-09-26	0	0.136	0.125	0.142	-	-	80,000	10,880	0.1360	0.112	0.103	0.117	-	-	97,207	0.1119	0.00%
2025-09-25	0	0.136	0.128	0.140	0.136	0.142	320,000	44,080	0.1378	0.112	0.105	0.115	0.112	0.117	388,827	0.1134	-1.45%
2025-09-24	0	0.138	0.138	0.149	-	-	0	0	-	0.114	0.114	0.123	-	-	0	-	0.00%
2025-09-23	0	0.138	0.125	0.138	-	-	0	0	-	0.114	0.103	0.114	-	-	0	-	0.00%
2025-09-22	0	0.138	0.122	0.138	0.138	0.138	240,000	33,120	0.1380	0.114	0.100	0.114	0.114	0.114	291,620	0.1136	-3.50%
2025-09-19	0	0.143	0.130	0.144	0.143	0.143	40,000	5,720	0.1430	0.118	0.107	0.119	0.118	0.118	48,603	0.1177	-0.69%
2025-09-18	0	0.144	0.133	0.144	0.145	0.145	360,000	52,200	0.1450	0.119	0.109	0.119	0.119	0.119	437,430	0.1193	-0.69%
2025-09-17	0	0.145	0.140	0.148	0.122	0.149	1,400,000	190,540	0.1361	0.119	0.115	0.122	0.100	0.123	1,701,117	0.1120	3.57%
2025-09-16	0	0.140	0.140	0.147	0.137	0.155	1,260,000	192,980	0.1532	0.115	0.115	0.121	0.113	0.128	1,531,006	0.1260	-9.68%
2025-09-15	0	0.155	0.155	0.158	0.147	0.173	1,280,000	200,720	0.1568	0.128	0.128	0.130	0.121	0.142	1,555,307	0.1291	-1.90%
2025-09-12	0	0.158	0.157	0.160	0.135	0.165	3,219,000	488,659	0.1518	0.130	0.129	0.132	0.111	0.136	3,911,355	0.1249	17.04%
2025-09-11	0	0.135	0.135	0.139	0.119	0.135	2,204,000	280,136	0.1271	0.111	0.111	0.114	0.098	0.111	2,678,045	0.1046	8.00%
2025-09-10	0	0.125	0.120	0.125	0.115	0.173	3,764,000	468,260	0.1244	0.103	0.099	0.103	0.095	0.142	4,573,575	0.1024	-6.72%
2025-09-09	0	0.134	0.131	0.136	0.110	0.159	15,956,000	2,131,892	0.1336	0.110	0.108	0.112	0.091	0.131	19,387,877	0.1100	88.73%
2025-09-08	0	0.071	0.070	0.071	0.064	0.085	2,120,000	158,100	0.0746	0.058	0.058	0.058	0.053	0.070	2,575,978	0.0614	-7.79%
2025-09-05	0	0.077	0.077	0.083	0.077	0.082	240,000	18,680	0.0778	0.063	0.063	0.068	0.063	0.067	291,620	0.0641	0.00%
2025-09-04	0	0.077	0.077	0.084	0.077	0.077	60,000	4,620	0.0770	0.063	0.063	0.069	0.063	0.063	72,905	0.0634	0.00%
2025-09-03	0	0.077	0.078	0.088	0.074	0.090	1,640,000	132,020	0.0805	0.063	0.064	0.072	0.061	0.074	1,992,737	0.0663	-6.10%
2025-09-02	0	0.082	0.082	0.085	0.074	0.082	280,000	21,920	0.0783	0.067	0.067	0.070	0.061	0.067	340,223	0.0644	6.49%
2025-09-01	0	0.077	0.078	0.085	0.076	0.098	860,000	73,740	0.0857	0.063	0.064	0.070	0.063	0.081	1,044,972	0.0706	-17.20%
2025-08-29	0	0.093	0.094	0.121	0.091	0.117	1,475,000	152,920	0.1037	0.077	0.077	0.100	0.075	0.096	1,792,249	0.0853	-11.43%
2025-08-28	0	0.105	0.105	0.114	0.095	0.120	200,000	21,540	0.1077	0.086	0.086	0.094	0.078	0.099	243,017	0.0886	-8.70%
2025-08-27	0	0.115	0.116	0.140	0.111	0.137	2,260,000	286,100	0.1266	0.095	0.095	0.115	0.091	0.113	2,746,089	0.1042	-16.06%
2025-08-26	0	0.137	0.137	0.146	0.137	0.143	4,450,000	613,720	0.1379	0.113	0.113	0.120	0.113	0.118	5,407,123	0.1135	0.74%
2025-08-25	0	0.136	0.136	0.147	-	-	0	0	-	0.112	0.112	0.121	-	-	0	-	1.49%
2025-08-22	0	0.134	0.130	0.140	-	-	0	0	-	0.110	0.107	0.115	-	-	0	-	0.00%
2025-08-21	0	0.134	0.128	0.150	0.134	0.134	40,000	5,360	0.1340	0.110	0.105	0.123	0.110	0.110	48,603	0.1103	0.00%
2025-08-20	0	0.134	0.134	0.150	0.133	0.134	60,000	8,020	0.1337	0.110	0.110	0.123	0.109	0.110	72,905	0.1100	-3.60%
2025-08-19	0	0.139	0.135	0.149	-	-	20,000	2,840	0.1420	0.114	0.111	0.123	-	-	24,302	0.1169	0.00%
2025-08-18	0	0.139	0.121	0.139	0.130	0.139	1,040,000	137,930	0.1326	0.114	0.100	0.114	0.107	0.114	1,263,687	0.1091	0.72%
2025-08-15	0	0.138	0.124	0.142	0.116	0.138	4,940,000	582,160	0.1178	0.114	0.102	0.117	0.095	0.114	6,002,514	0.0970	15.97%
2025-08-14	0	0.119	0.110	0.122	0.115	0.119	260,000	30,560	0.1175	0.098	0.091	0.100	0.095	0.098	315,922	0.0967	8.18%
2025-08-13	0	0.110	0.107	0.118	0.110	0.113	33,500,000	3,620,380	0.1081	0.091	0.088	0.097	0.091	0.093	40,705,307	0.0889	0.00%
2025-08-12	0	0.110	0.107	0.115	-	-	0	0	-	0.091	0.088	0.095	-	-	0	-	0.00%
2025-08-11	0	0.110	0.110	0.116	0.095	0.119	12,020,000	1,250,480	0.1040	0.091	0.091	0.095	0.078	0.098	14,605,307	0.0856	-4.35%
2025-08-08	0	0.115	0.113	0.142	0.113	0.117	3,100,000	355,480	0.1147	0.095	0.093	0.117	0.093	0.096	3,766,760	0.0944	-2.54%
2025-08-07	0	0.118	0.118	0.142	-	-	25,000,000	2,875,000	0.1150	0.097	0.097	0.117	-	-	30,377,095	0.0946	0.00%
2025-08-06	0	0.118	0.118	0.142	0.114	0.114	20,000	2,280	0.1140	0.097	0.097	0.117	0.094	0.094	24,302	0.0938	-4.07%
2025-08-05	0	0.123	0.113	0.142	-	-	0	0	-	0.101	0.093	0.117	-	-	0	-	0.00%
2025-08-04	0	0.123	0.113	0.139	-	-	0	0	-	0.101	0.093	0.114	-	-	0	-	0.00%
2025-08-01	0	0.123	0.111	0.142	-	-	0	0	-	0.101	0.091	0.117	-	-	0	-	0.00%
2025-07-31	0	0.123	0.111	0.139	0.109	0.130	1,120,000	137,680	0.1229	0.101	0.091	0.114	0.090	0.107	1,360,894	0.1012	4.24%
2025-07-30	0	0.118	0.109	0.128	0.118	0.118	80,000	9,440	0.1180	0.097	0.090	0.105	0.097	0.097	97,207	0.0971	9.26%
2025-07-29	0	0.108	0.106	0.128	0.104	0.118	780,000	84,500	0.1083	0.089	0.087	0.105	0.086	0.097	947,765	0.0892	-10.00%
2025-07-28	0	0.120	0.112	0.129	-	-	0	0	-	0.099	0.092	0.106	-	-	0	-	0.00%
2025-07-25	0	0.120	0.117	0.137	0.112	0.120	390,000	46,300	0.1187	0.099	0.096	0.113	0.092	0.099	473,883	0.0977	7.14%
2025-07-24	0	0.112	0.112	0.124	0.112	0.129	100,000	11,720	0.1172	0.092	0.092	0.102	0.092	0.106	121,508	0.0965	-6.67%
2025-07-23	0	0.120	0.113	0.126	-	-	0	0	-	0.099	0.093	0.104	-	-	0	-	0.00%
2025-07-22	0	0.120	0.118	0.125	0.120	0.123	160,000	19,320	0.1208	0.099	0.097	0.103	0.099	0.101	194,413	0.0994	0.00%
2025-07-21	0	0.120	0.115	0.139	0.109	0.120	1,044,000	121,850	0.1167	0.099	0.095	0.114	0.090	0.099	1,268,547	0.0961	6.19%
2025-07-18	0	0.113	0.112	0.130	0.112	0.124	200,000	24,180	0.1209	0.093	0.092	0.107	0.092	0.102	243,017	0.0995	3.67%
2025-07-17	0	0.109	0.108	0.113	0.096	0.119	8,740,000	871,680	0.0997	0.090	0.089	0.093	0.079	0.098	10,619,832	0.0821	14.74%
2025-07-16	0	0.095	0.095	0.102	0.092	0.105	4,120,000	401,900	0.0975	0.078	0.078	0.084	0.076	0.086	5,006,145	0.0803	-7.77%
2025-07-15	0	0.103	0.103	0.117	0.097	0.111	5,689,000	600,490	0.1056	0.085	0.085	0.096	0.080	0.091	6,912,612	0.0869	-6.36%
2025-07-14	0	0.110	0.108	0.120	0.105	0.110	1,240,000	132,340	0.1067	0.091	0.089	0.099	0.086	0.091	1,506,704	0.0878	6.80%
2025-07-11	0	0.103	0.102	-	-	-	0	0	-	0.085	0.084	-	-	-	0	-	0.00%
2025-07-10	0	0.103	0.103	0.125	0.101	0.103	2,140,000	220,160	0.1029	0.085	0.085	0.103	0.083	0.085	2,600,279	0.0847	-1.90%
2025-07-09	0	0.105	0.103	0.119	-	-	0	0	-	0.086	0.085	0.098	-	-	0	-	0.00%
2025-07-08	0	0.105	0.105	0.125	0.105	0.105	6,280,000	659,400	0.1050	0.086	0.086	0.103	0.086	0.086	7,630,726	0.0864	0.00%
2025-07-07	0	0.105	0.104	0.131	0.102	0.109	3,080,000	326,440	0.1060	0.086	0.086	0.108	0.084	0.090	3,742,458	0.0872	-4.55%
2025-07-04	0	0.110	0.109	-	-	-	12,000	1,200	0.1000	0.091	0.090	-	-	-	14,581	0.0823	0.00%
2025-07-03	0	0.110	0.110	0.133	0.109	0.110	2,000,000	219,000	0.1095	0.091	0.091	0.109	0.090	0.091	2,430,168	0.0901	-1.79%
2025-07-02	0	0.112	0.111	0.133	0.111	0.112	1,000,000	111,580	0.1116	0.092	0.091	0.109	0.091	0.092	1,215,084	0.0918	-1.75%
2025-06-30	0	0.114	0.113	0.133	0.108	0.114	6,160,000	690,440	0.1121	0.094	0.093	0.109	0.089	0.094	7,484,916	0.0922	0.00%
2025-06-27	0	0.114	0.114	0.128	0.106	0.117	3,090,000	348,800	0.1129	0.094	0.094	0.105	0.087	0.096	3,754,609	0.0929	4.59%
2025-06-26	0	0.109	0.109	0.125	0.106	0.114	3,600,000	388,440	0.1079	0.090	0.090	0.103	0.087	0.094	4,374,302	0.0888	-0.91%
2025-06-25	0	0.110	0.107	0.129	0.104	0.110	3,260,000	343,100	0.1052	0.091	0.088	0.106	0.086	0.091	3,961,173	0.0866	3.77%
2025-06-24	0	0.106	0.106	0.118	0.102	0.107	2,340,000	245,880	0.1051	0.087	0.087	0.097	0.084	0.088	2,843,296	0.0865	1.92%
2025-06-23	0	0.104	0.104	0.118	0.102	0.105	981,000	102,030	0.1040	0.086	0.086	0.097	0.084	0.086	1,191,997	0.0856	-0.95%
2025-06-20	0	0.105	0.102	0.106	0.103	0.106	800,000	84,600	0.1058	0.086	0.084	0.087	0.085	0.087	972,067	0.0870	2.94%
2025-06-19	0	0.102	0.102	0.106	0.102	0.104	800,000	81,720	0.1022	0.084	0.084	0.087	0.084	0.086	972,067	0.0841	-1.92%
2025-06-18	0	0.104	0.087	0.104	0.104	0.104	80,000	8,320	0.1040	0.086	0.072	0.086	0.086	0.086	97,207	0.0856	0.00%
2025-06-17	0	0.104	0.104	0.106	0.102	0.102	60,000	6,120	0.1020	0.086	0.086	0.087	0.084	0.084	72,905	0.0839	-0.95%
2025-06-16	0	0.105	0.105	0.106	0.100	0.105	80,000	8,180	0.1023	0.086	0.086	0.087	0.082	0.086	97,207	0.0842	0.96%
2025-06-13	0	0.104	0.103	0.104	0.088	0.105	680,000	68,880	0.1013	0.086	0.085	0.086	0.072	0.086	826,257	0.0834	20.93%
2025-06-12	0	0.086	0.086	0.105	0.086	0.105	80,000	8,020	0.1003	0.071	0.071	0.086	0.071	0.086	97,207	0.0825	-15.69%
2025-06-11	0	0.102	0.095	0.105	0.101	0.102	100,000	10,180	0.1018	0.084	0.078	0.086	0.083	0.084	121,508	0.0838	7.37%
2025-06-10	0	0.095	0.082	0.102	0.101	0.101	20,000	2,020	0.1010	0.078	0.067	0.084	0.083	0.083	24,302	0.0831	0.00%
2025-06-09	0	0.095	0.082	0.102	-	-	0	0	-	0.078	0.067	0.084	-	-	0	-	0.00%
2025-06-06	0	0.095	0.082	0.102	-	-	0	0	-	0.078	0.067	0.084	-	-	0	-	0.00%
2025-06-05	0	0.095	0.095	0.102	-	-	0	0	-	0.078	0.078	0.084	-	-	0	-	0.00%
2025-06-04	0	0.095	0.082	0.102	-	-	0	0	-	0.078	0.067	0.084	-	-	0	-	0.00%
2025-06-03	0	0.095	0.095	0.104	-	-	0	0	-	0.078	0.078	0.086	-	-	0	-	0.00%
2025-06-02	0	0.095	0.095	0.105	0.095	0.095	60,000	5,700	0.0950	0.078	0.078	0.086	0.078	0.078	72,905	0.0782	-4.04%
2025-05-30	0	0.099	0.095	0.105	-	-	0	0	-	0.081	0.078	0.086	-	-	0	-	0.00%
2025-05-29	0	0.099	0.095	0.105	0.098	0.100	220,000	21,900	0.0995	0.081	0.078	0.086	0.081	0.082	267,318	0.0819	3.12%
2025-05-28	0	0.096	0.095	0.102	0.095	0.096	250,000	23,720	0.0949	0.079	0.078	0.084	0.078	0.079	303,771	0.0781	-4.95%
2025-05-27	0	0.101	0.095	0.104	-	-	0	0	-	0.083	0.078	0.086	-	-	0	-	0.00%
2025-05-26	0	0.101	0.095	0.103	-	-	0	0	-	0.083	0.078	0.085	-	-	0	-	0.00%
2025-05-23	0	0.101	0.088	0.103	-	-	0	0	-	0.083	0.072	0.085	-	-	0	-	0.00%
2025-05-22	0	0.101	0.095	0.103	-	-	0	0	-	0.083	0.078	0.085	-	-	0	-	0.00%
2025-05-21	0	0.101	0.096	0.105	-	-	0	0	-	0.083	0.079	0.086	-	-	0	-	0.00%
2025-05-20	0	0.101	0.098	0.105	0.098	0.101	2,220,000	222,220	0.1001	0.083	0.081	0.086	0.081	0.083	2,697,486	0.0824	-1.94%
2025-05-19	0	0.103	0.098	0.104	0.092	0.109	1,780,000	175,740	0.0987	0.085	0.081	0.086	0.076	0.090	2,162,849	0.0813	14.44%
2025-05-16	0	0.090	0.087	0.091	0.086	0.094	1,640,000	146,500	0.0893	0.074	0.072	0.075	0.071	0.077	1,992,737	0.0735	7.14%
2025-05-15	0	0.084	0.084	0.092	-	-	0	0	-	0.069	0.069	0.076	-	-	0	-	0.00%
2025-05-14	0	0.084	0.084	0.092	-	-	1,500	108	0.0720	0.069	0.069	0.076	-	-	1,823	0.0593	0.00%
2025-05-13	0	0.084	0.084	0.091	0.082	0.085	2,680,000	222,100	0.0829	0.069	0.069	0.075	0.067	0.070	3,256,425	0.0682	1.20%
2025-05-12	0	0.083	0.083	0.087	0.076	0.088	1,686,000	143,356	0.0850	0.068	0.068	0.072	0.063	0.072	2,048,631	0.0700	9.21%
2025-05-09	0	0.076	0.061	0.087	-	-	0	0	-	0.063	0.050	0.072	-	-	0	-	0.00%
2025-05-08	0	0.076	0.061	0.088	-	-	0	0	-	0.063	0.050	0.072	-	-	0	-	0.00%
2025-05-07	0	0.076	0.061	0.088	-	-	0	0	-	0.063	0.050	0.072	-	-	0	-	0.00%
2025-05-06	0	0.076	0.076	0.087	0.073	0.082	320,000	25,760	0.0805	0.063	0.063	0.072	0.060	0.067	388,827	0.0663	-7.32%
2025-05-02	0	0.082	0.065	0.088	0.082	0.082	20,000	1,640	0.0820	0.067	0.053	0.072	0.067	0.067	24,302	0.0675	1.23%
2025-04-30	0	0.081	0.076	0.087	-	-	0	0	-	0.067	0.063	0.072	-	-	0	-	0.00%
2025-04-29	0	0.081	0.065	0.087	-	-	0	0	-	0.067	0.053	0.072	-	-	0	-	0.00%
2025-04-28	0	0.081	0.077	0.087	-	-	0	0	-	0.067	0.063	0.072	-	-	0	-	0.00%
2025-04-25	0	0.081	0.078	0.087	-	-	0	0	-	0.067	0.064	0.072	-	-	0	-	0.00%
2025-04-24	0	0.081	0.080	0.085	0.081	0.081	20,000	1,620	0.0810	0.067	0.066	0.070	0.067	0.067	24,302	0.0667	-1.22%
2025-04-23	0	0.082	0.076	0.082	0.076	0.082	200,000	15,680	0.0784	0.067	0.063	0.067	0.063	0.067	243,017	0.0645	2.50%
2025-04-22	0	0.080	0.080	0.085	0.079	0.086	640,000	54,340	0.0849	0.066	0.066	0.070	0.065	0.071	777,654	0.0699	6.67%
2025-04-17	0	0.075	0.070	0.088	-	-	0	0	-	0.062	0.058	0.072	-	-	0	-	0.00%
2025-04-16	0	0.075	0.075	0.080	0.075	0.075	120,000	9,000	0.0750	0.062	0.062	0.066	0.062	0.062	145,810	0.0617	2.74%
2025-04-15	0	0.073	0.073	0.078	0.071	0.078	1,620,000	123,480	0.0762	0.060	0.060	0.064	0.058	0.064	1,968,436	0.0627	-7.59%
2025-04-14	0	0.079	0.075	0.091	-	-	0	0	-	0.065	0.062	0.075	-	-	0	-	0.00%
2025-04-11	0	0.079	0.079	0.082	0.072	0.078	180,000	13,280	0.0738	0.065	0.065	0.067	0.059	0.064	218,715	0.0607	-4.82%
2025-04-10	0	0.083	0.080	0.083	0.080	0.085	680,000	55,840	0.0821	0.068	0.066	0.068	0.066	0.070	826,257	0.0676	13.70%
2025-04-09	0	0.073	0.069	0.079	0.068	0.073	500,000	35,520	0.0710	0.060	0.057	0.065	0.056	0.060	607,542	0.0585	5.80%
2025-04-08	0	0.069	0.069	0.091	-	-	0	0	-	0.057	0.057	0.075	-	-	0	-	0.00%
2025-04-07	0	0.069	0.068	0.073	0.068	0.080	2,080,000	154,060	0.0741	0.057	0.056	0.060	0.056	0.066	2,527,374	0.0610	-18.82%
2025-04-03	0	0.085	0.085	0.088	0.085	0.087	1,440,000	123,860	0.0860	0.070	0.070	0.072	0.070	0.072	1,749,721	0.0708	-3.41%
2025-04-02	0	0.088	0.087	0.089	0.087	0.088	2,600,000	228,620	0.0879	0.072	0.072	0.073	0.072	0.072	3,159,218	0.0724	-2.22%
2025-04-01	0	0.090	0.089	0.092	0.088	0.092	940,000	84,740	0.0901	0.074	0.073	0.076	0.072	0.076	1,142,179	0.0742	-1.10%
2025-03-31	0	0.091	0.088	0.091	0.089	0.092	680,000	61,560	0.0905	0.075	0.072	0.075	0.073	0.076	826,257	0.0745	0.00%
2025-03-28	0	0.091	0.090	0.092	0.080	0.108	10,704,000	963,300	0.0900	0.075	0.074	0.076	0.066	0.089	13,006,257	0.0741	1.11%
2025-03-27	0	0.090	0.088	0.091	0.090	0.120	3,800,000	362,800	0.0955	0.074	0.072	0.075	0.074	0.099	4,617,318	0.0786	-25.00%
2025-03-26	0	0.120	0.120	0.131	0.120	0.120	340,000	40,800	0.1200	0.099	0.099	0.108	0.099	0.099	413,128	0.0988	-0.83%
2025-03-25	0	0.121	0.120	0.131	0.121	0.121	100,000	12,100	0.1210	0.100	0.099	0.108	0.100	0.100	121,508	0.0996	0.00%
2025-03-24	0	0.121	0.120	0.130	-	-	0	0	-	0.100	0.099	0.107	-	-	0	-	0.00%
2025-03-21	0	0.121	0.121	0.131	-	-	0	0	-	0.100	0.100	0.108	-	-	0	-	0.00%
2025-03-20	0	0.121	0.121	0.131	0.120	0.120	60,000	7,200	0.1200	0.100	0.100	0.108	0.099	0.099	72,905	0.0988	0.83%
2025-03-19	0	0.120	0.120	0.130	0.115	0.120	240,000	28,420	0.1184	0.099	0.099	0.107	0.095	0.099	291,620	0.0975	0.84%
2025-03-18	0	0.119	0.104	0.119	0.101	0.120	1,140,000	125,220	0.1098	0.098	0.086	0.098	0.083	0.099	1,385,196	0.0904	-0.83%
2025-03-17	0	0.120	0.117	0.126	0.108	0.130	1,742,000	202,682	0.1164	0.099	0.096	0.104	0.089	0.107	2,116,676	0.0958	17.65%
2025-03-14	0	0.102	0.100	0.108	0.099	0.110	2,281,000	228,295	0.1001	0.084	0.082	0.089	0.081	0.091	2,771,606	0.0824	-5.56%
2025-03-13	0	0.108	0.102	0.111	0.105	0.108	620,000	65,220	0.1052	0.089	0.084	0.091	0.086	0.089	753,352	0.0866	8.00%
2025-03-12	0	0.100	0.100	0.108	0.097	0.106	2,032,000	204,436	0.1006	0.082	0.082	0.089	0.080	0.087	2,469,050	0.0828	0.00%
2025-03-11	0	0.100	0.098	0.119	0.100	0.110	7,253,500	763,442	0.1053	0.082	0.081	0.098	0.082	0.091	8,813,610	0.0866	-9.09%
2025-03-10	0	0.110	0.110	0.130	0.110	0.113	4,680,000	519,760	0.1111	0.091	0.091	0.107	0.091	0.093	5,686,592	0.0914	0.00%
2025-03-07	0	0.110	0.110	0.115	0.110	0.130	2,092,000	235,140	0.1124	0.091	0.091	0.095	0.091	0.107	2,541,955	0.0925	-4.35%
2025-03-06	0	0.115	0.115	0.123	0.115	0.117	74,000	8,528	0.1152	0.095	0.095	0.101	0.095	0.096	89,916	0.0948	0.00%
2025-03-05	0	0.115	0.115	0.135	0.115	0.121	80,000	9,560	0.1195	0.095	0.095	0.111	0.095	0.100	97,207	0.0983	-6.50%
2025-03-04	0	0.123	0.116	0.123	0.098	0.123	426,000	49,990	0.1173	0.101	0.095	0.101	0.081	0.101	517,626	0.0966	-16.89%
2025-03-03	0	0.148	-	-	-	-	0	0	-	0.122	-	-	-	-	0	-	0.00%
2025-02-28	0	0.148	0.124	0.148	-	-	0	0	-	0.122	0.102	0.122	-	-	0	-	-1.33%
2025-02-27	0	0.150	0.124	0.161	-	-	0	0	-	0.123	0.102	0.133	-	-	0	-	0.00%
2025-02-26	0	0.150	0.140	0.153	0.135	0.152	1,612,000	228,406	0.1417	0.123	0.115	0.126	0.111	0.125	1,958,715	0.1166	11.11%
2025-02-25	0	0.135	0.124	-	0.128	0.135	1,710,000	224,900	0.1315	0.111	0.102	-	0.105	0.111	2,077,793	0.1082	3.05%
2025-02-24	0	0.131	0.125	0.137	0.125	0.145	5,199,000	661,992	0.1273	0.108	0.103	0.113	0.103	0.119	6,317,221	0.1048	5.65%
2025-02-21	0	0.160	0.145	0.166	0.160	0.179	18,000	3,114	0.1730	0.102	0.092	0.106	0.102	0.114	28,221	0.1103	0.63%
2025-02-20	0	0.159	0.159	0.169	0.157	0.161	1,386,000	222,956	0.1609	0.101	0.101	0.108	0.100	0.103	2,173,040	0.1026	-2.45%
2025-02-19	0	0.163	0.163	-	0.160	0.160	100,000	16,000	0.1600	0.104	0.104	-	0.102	0.102	156,785	0.1021	-4.68%
2025-02-18	0	0.171	0.171	0.185	0.170	0.172	510,000	87,204	0.1710	0.109	0.109	0.118	0.108	0.110	799,604	0.1091	-2.29%
2025-02-17	0	0.175	0.171	0.178	-	-	0	0	-	0.112	0.109	0.114	-	-	0	-	0.00%
2025-02-14	0	0.175	-	0.175	0.172	0.175	1,798,000	313,126	0.1742	0.112	-	0.112	0.110	0.112	2,818,994	0.1111	0.57%
2025-02-13	0	0.174	0.173	0.182	0.173	0.182	1,546,000	276,710	0.1790	0.111	0.110	0.116	0.110	0.116	2,423,896	0.1142	-4.40%
2025-02-12	0	0.182	0.148	0.210	0.180	0.182	72,000	13,024	0.1809	0.116	0.094	0.134	0.115	0.116	112,885	0.1154	-4.71%
2025-02-11	0	0.191	0.145	0.191	-	-	0	0	-	0.122	0.092	0.122	-	-	0	-	0.00%
2025-02-10	0	0.191	0.180	0.192	0.191	0.192	80,000	15,130	0.1891	0.122	0.115	0.122	0.122	0.122	125,428	0.1206	4.95%
2025-02-07	0	0.182	-	0.199	0.180	0.182	30,000	5,440	0.1813	0.116	-	0.127	0.115	0.116	47,036	0.1157	0.00%
2025-02-06	0	0.182	0.180	0.183	0.180	0.183	333,500	60,799	0.1823	0.116	0.115	0.117	0.115	0.117	522,878	0.1163	1.11%
2025-02-05	0	0.180	0.176	0.183	0.180	0.183	1,128,000	203,700	0.1806	0.115	0.112	0.117	0.115	0.117	1,768,535	0.1152	0.00%
2025-02-04	0	0.180	0.180	0.186	0.180	0.196	6,107,500	1,149,252	0.1882	0.115	0.115	0.119	0.115	0.125	9,575,644	0.1200	-1.10%
2025-02-03	0	0.182	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2025-01-28	0	0.182	0.107	0.182	0.182	0.190	708,000	134,216	0.1896	0.116	0.068	0.116	0.116	0.121	1,110,038	0.1209	-3.70%
2025-01-27	0	0.189	-	-	-	-	0	0	-	0.121	-	-	-	-	0	-	0.00%
2025-01-24	0	0.189	0.189	0.195	0.167	0.200	5,980,000	1,119,854	0.1873	0.121	0.121	0.124	0.107	0.128	9,375,743	0.1194	8.00%
2025-01-23	0	0.175	0.168	0.190	0.165	0.188	3,682,000	660,022	0.1793	0.112	0.107	0.121	0.105	0.120	5,772,824	0.1143	-6.91%
2025-01-22	0	0.188	0.180	0.188	0.190	0.192	2,000,000	382,000	0.1910	0.120	0.115	0.120	0.121	0.122	3,135,700	0.1218	0.00%
2025-01-21	0	0.188	0.180	0.189	0.188	0.190	282,000	53,300	0.1890	0.120	0.115	0.121	0.120	0.121	442,134	0.1206	0.00%
2025-01-20	0	0.188	0.188	0.190	0.187	0.188	77,000	14,400	0.1870	0.120	0.120	0.121	0.119	0.120	120,724	0.1193	1.62%
2025-01-17	0	0.185	0.185	0.195	0.185	0.195	5,904,000	1,144,122	0.1938	0.118	0.118	0.124	0.118	0.124	9,256,587	0.1236	-2.12%
2025-01-16	0	0.189	0.189	-	-	-	0	0	-	0.121	0.121	-	-	-	0	-	0.00%
2025-01-15	0	0.189	0.185	0.200	-	-	0	0	-	0.121	0.118	0.128	-	-	0	-	0.00%
2025-01-14	0	0.189	0.185	0.193	0.185	0.190	564,000	107,756	0.1911	0.121	0.118	0.123	0.118	0.121	884,267	0.1219	-3.08%
2025-01-13	0	0.195	0.190	0.199	0.190	0.195	1,002,000	194,688	0.1943	0.124	0.121	0.127	0.121	0.124	1,570,986	0.1239	1.04%
2025-01-10	0	0.193	0.192	0.200	0.187	0.196	1,170,000	227,904	0.1948	0.123	0.122	0.128	0.119	0.125	1,834,385	0.1242	-3.50%
2025-01-09	0	0.200	0.185	0.207	0.200	0.200	20,000	4,000	0.2000	0.128	0.118	0.132	0.128	0.128	31,357	0.1276	4.71%
2025-01-08	0	0.191	0.185	0.199	0.185	0.191	28,000	5,192	0.1854	0.122	0.118	0.127	0.118	0.122	43,900	0.1183	-3.54%
2025-01-07	0	0.198	0.189	0.208	0.189	0.210	15,682,000	3,008,050	0.1918	0.126	0.121	0.133	0.121	0.134	24,587,025	0.1223	0.00%
2025-01-06	0	0.198	0.197	0.210	0.197	0.198	56,000	11,086	0.1980	0.126	0.126	0.134	0.126	0.126	87,800	0.1263	-2.46%
2025-01-03	0	0.203	0.188	0.203	0.183	0.208	630,000	125,706	0.1995	0.129	0.120	0.129	0.117	0.133	987,746	0.1273	10.93%
2025-01-02	0	0.183	0.180	0.189	0.180	0.190	5,018,000	923,872	0.1841	0.117	0.115	0.121	0.115	0.121	7,867,472	0.1174	0.55%
2024-12-31	0	0.182	0.181	0.185	0.175	0.182	4,944,000	865,532	0.1751	0.116	0.115	0.118	0.112	0.116	7,751,451	0.1117	3.41%
2024-12-30	0	0.176	0.176	0.198	-	-	0	0	-	0.112	0.112	0.126	-	-	0	-	0.00%
2024-12-27	0	0.176	0.175	0.185	0.176	0.185	636,000	117,456	0.1847	0.112	0.112	0.118	0.112	0.118	997,153	0.1178	-4.86%
2024-12-24	0	0.185	0.185	0.190	0.180	0.200	2,132,000	395,512	0.1855	0.118	0.118	0.121	0.115	0.128	3,342,656	0.1183	-4.15%
2024-12-23	0	0.193	0.186	0.193	0.176	0.198	2,814,000	523,898	0.1862	0.123	0.119	0.123	0.112	0.126	4,411,930	0.1187	3.76%
2024-12-20	0	0.186	0.186	0.191	0.183	0.205	3,136,000	586,146	0.1869	0.119	0.119	0.122	0.117	0.131	4,916,778	0.1192	3.33%
2024-12-19	0	0.180	0.170	0.186	0.180	0.250	1,310,000	270,590	0.2066	0.115	0.108	0.119	0.115	0.159	2,053,884	0.1317	-2.17%
2024-12-18	0	0.184	0.180	0.187	0.145	0.185	3,003,000	515,227	0.1716	0.117	0.115	0.119	0.092	0.118	4,708,254	0.1094	15.00%
2024-12-17	0	0.160	0.153	0.160	0.150	0.170	3,514,000	547,076	0.1557	0.102	0.098	0.102	0.096	0.108	5,509,425	0.0993	-5.88%
2024-12-16	0	0.170	0.146	0.173	0.170	0.170	100,000	17,000	0.1700	0.108	0.093	0.110	0.108	0.108	156,785	0.1084	-1.16%
2024-12-13	0	0.172	0.165	0.175	-	-	0	0	-	0.110	0.105	0.112	-	-	0	-	0.00%
2024-12-12	0	0.172	0.152	0.174	0.164	0.172	132,000	22,052	0.1671	0.110	0.097	0.111	0.105	0.110	206,956	0.1066	2.38%
2024-12-11	0	0.168	0.146	0.175	-	-	0	0	-	0.107	0.093	0.112	-	-	0	-	0.00%
2024-12-10	0	0.168	0.165	0.175	0.151	0.168	126,000	19,652	0.1560	0.107	0.105	0.112	0.096	0.107	197,549	0.0995	-1.18%
2024-12-09	0	0.170	0.151	0.170	-	-	0	0	-	0.108	0.096	0.108	-	-	0	-	-2.86%
2024-12-06	0	0.175	0.171	0.175	0.170	0.175	189,174	32,698	0.1728	0.112	0.109	0.112	0.108	0.112	296,596	0.1102	0.57%
2024-12-05	0	0.174	0.152	0.175	-	-	0	0	-	0.111	0.097	0.112	-	-	0	-	0.00%
2024-12-04	0	0.174	0.151	0.174	0.166	0.174	232,000	38,638	0.1665	0.111	0.096	0.111	0.106	0.111	363,741	0.1062	-0.57%
2024-12-03	0	0.175	0.162	0.175	0.161	0.189	4,012,000	701,006	0.1747	0.112	0.103	0.112	0.103	0.121	6,290,214	0.1114	0.00%
2024-12-02	0	0.175	0.175	0.191	0.151	0.200	3,762,000	654,894	0.1741	0.112	0.112	0.122	0.096	0.128	5,898,252	0.1110	1.16%
2024-11-29	0	0.173	-	0.173	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2024-11-28	0	0.173	-	0.179	0.173	0.173	556,000	96,188	0.1730	0.110	-	0.114	0.110	0.110	871,725	0.1103	-1.14%
2024-11-27	0	0.175	0.146	0.179	0.170	0.175	252,000	42,850	0.1700	0.112	0.093	0.114	0.108	0.112	395,098	0.1085	1.16%
2024-11-26	0	0.173	0.146	0.175	0.169	0.175	2,166,000	378,562	0.1748	0.110	0.093	0.112	0.108	0.112	3,395,963	0.1115	0.00%
2024-11-25	0	0.173	0.173	0.175	0.173	0.175	1,588,000	277,896	0.1750	0.110	0.110	0.112	0.110	0.112	2,489,746	0.1116	-0.57%
2024-11-22	0	0.174	0.146	0.175	0.154	0.178	4,414,340	763,010	0.1728	0.111	0.093	0.112	0.098	0.114	6,921,023	0.1102	-0.57%
2024-11-21	0	0.175	0.154	0.175	-	-	0	0	-	0.112	0.098	0.112	-	-	0	-	0.00%
2024-11-20	0	0.175	0.170	0.175	0.170	0.175	3,028,000	521,832	0.1723	0.112	0.108	0.112	0.108	0.112	4,747,450	0.1099	0.00%
2024-11-19	0	0.175	0.151	0.177	0.164	0.178	1,114,000	193,388	0.1736	0.112	0.096	0.113	0.105	0.114	1,746,585	0.1107	0.00%
2024-11-18	0	0.175	0.175	0.179	0.170	0.179	2,284,000	396,988	0.1738	0.112	0.112	0.114	0.108	0.114	3,580,970	0.1109	1.16%
2024-11-15	0	0.173	0.173	0.176	0.168	0.176	712,000	124,944	0.1755	0.110	0.110	0.112	0.107	0.112	1,116,309	0.1119	-1.14%
2024-11-14	0	0.175	0.175	0.186	0.170	0.182	1,850,000	331,990	0.1795	0.112	0.112	0.119	0.108	0.116	2,900,523	0.1145	0.00%
2024-11-13	0	0.175	0.173	0.175	0.175	0.193	1,120,000	205,070	0.1831	0.112	0.110	0.112	0.112	0.123	1,755,992	0.1168	-2.23%
2024-11-12	0	0.179	0.179	0.189	0.179	0.195	4,302,000	833,020	0.1936	0.114	0.114	0.121	0.114	0.124	6,744,891	0.1235	-5.79%
2024-11-11	0	0.190	0.186	0.195	0.186	0.202	2,420,000	480,932	0.1987	0.121	0.119	0.124	0.119	0.129	3,794,197	0.1268	-4.52%
2024-11-08	0	0.199	0.190	0.200	0.195	0.203	3,306,000	665,234	0.2012	0.127	0.121	0.128	0.124	0.129	5,183,312	0.1283	0.00%
2024-11-07	0	0.199	0.199	0.201	0.199	0.204	1,050,000	212,916	0.2028	0.127	0.127	0.128	0.127	0.130	1,646,243	0.1293	-0.50%
2024-11-06	0	0.200	0.200	0.201	0.200	0.207	1,800,000	363,522	0.2020	0.128	0.128	0.128	0.128	0.132	2,822,130	0.1288	-2.44%
2024-11-05	0	0.205	0.200	0.205	0.200	0.210	10,314,000	2,085,652	0.2022	0.131	0.128	0.131	0.128	0.134	16,170,806	0.1290	1.49%
2024-11-04	0	0.202	0.200	0.202	0.200	0.203	3,822,000	768,618	0.2011	0.129	0.128	0.129	0.128	0.129	5,992,323	0.1283	0.50%
2024-11-01	0	0.201	0.199	0.202	-	-	0	0	-	0.128	0.127	0.129	-	-	0	-	0.00%
2024-10-31	0	0.201	0.198	0.202	0.197	0.205	2,720,000	551,460	0.2027	0.128	0.126	0.129	0.126	0.131	4,264,552	0.1293	0.50%
2024-10-30	0	0.200	0.200	0.202	0.200	0.203	2,480,000	501,430	0.2022	0.128	0.128	0.129	0.128	0.129	3,888,268	0.1290	0.50%
2024-10-29	0	0.199	0.199	0.202	0.199	0.208	5,508,000	1,116,176	0.2026	0.127	0.127	0.129	0.127	0.133	8,635,718	0.1293	-3.86%
2024-10-28	0	0.207	0.199	0.207	0.200	0.209	2,496,000	507,422	0.2033	0.132	0.127	0.132	0.128	0.133	3,913,354	0.1297	0.00%
2024-10-25	0	0.207	0.207	0.208	0.200	0.209	4,278,500	872,791	0.2040	0.132	0.132	0.133	0.128	0.133	6,708,046	0.1301	-0.96%
2024-10-24	0	0.209	0.202	0.209	0.199	0.209	6,202,000	1,263,008	0.2036	0.133	0.129	0.133	0.127	0.133	9,723,806	0.1299	0.48%
2024-10-23	0	0.208	0.198	0.208	0.198	0.209	2,936,000	603,046	0.2054	0.133	0.126	0.133	0.126	0.133	4,603,208	0.1310	-0.48%
2024-10-22	0	0.209	0.202	0.209	0.201	0.209	4,988,000	1,019,874	0.2045	0.133	0.129	0.133	0.128	0.133	7,820,436	0.1304	0.00%
2024-10-21	0	0.209	0.203	0.209	0.202	0.219	5,896,000	1,236,198	0.2097	0.133	0.129	0.133	0.129	0.140	9,244,044	0.1337	-4.57%
2024-10-18	0	0.219	0.203	0.219	0.201	0.219	2,236,000	468,640	0.2096	0.140	0.129	0.140	0.128	0.140	3,505,713	0.1337	1.86%
2024-10-17	0	0.215	0.212	0.219	0.203	0.219	9,370,000	1,937,768	0.2068	0.137	0.135	0.140	0.129	0.140	14,690,755	0.1319	2.87%
2024-10-16	0	0.209	0.199	0.209	0.199	0.210	2,324,000	483,692	0.2081	0.133	0.127	0.133	0.127	0.134	3,643,684	0.1327	0.48%
2024-10-15	0	0.208	0.199	0.208	0.190	0.230	2,966,000	606,660	0.2045	0.133	0.127	0.133	0.121	0.147	4,650,243	0.1305	-7.14%
2024-10-14	0	0.224	0.202	0.224	0.202	0.260	2,980,000	675,098	0.2265	0.143	0.129	0.143	0.129	0.166	4,672,193	0.1445	1.36%
2024-10-10	0	0.221	0.221	0.230	0.204	0.221	7,862,000	1,639,436	0.2085	0.141	0.141	0.147	0.130	0.141	12,326,437	0.1330	6.25%
2024-10-09	0	0.208	0.199	0.210	0.195	0.214	5,910,000	1,222,680	0.2069	0.133	0.127	0.134	0.124	0.136	9,265,994	0.1320	-0.48%
2024-10-08	0	0.209	0.197	0.209	0.193	0.209	10,184,000	2,041,432	0.2005	0.133	0.126	0.133	0.123	0.133	15,966,985	0.1279	1.95%
2024-10-07	0	0.205	0.201	0.207	0.198	0.210	3,700,000	753,770	0.2037	0.131	0.128	0.132	0.126	0.134	5,801,045	0.1299	0.99%
2024-10-04	0	0.203	0.195	0.207	0.195	0.209	14,098,000	2,866,306	0.2033	0.129	0.124	0.132	0.124	0.133	22,103,550	0.1297	1.00%
2024-10-03	0	0.201	0.201	0.208	0.196	0.214	7,306,000	1,490,916	0.2041	0.128	0.128	0.133	0.125	0.136	11,454,713	0.1302	-1.47%
2024-10-02	0	0.204	0.198	0.204	0.200	0.213	8,638,000	1,761,968	0.2040	0.130	0.126	0.130	0.128	0.136	13,543,089	0.1301	-0.49%
2024-09-30	0	0.205	0.200	0.205	0.201	0.206	4,322,000	885,070	0.2048	0.131	0.128	0.131	0.128	0.131	6,776,248	0.1306	-0.97%
2024-09-27	0	0.207	0.200	0.207	0.199	0.209	2,782,000	572,132	0.2057	0.132	0.128	0.132	0.127	0.133	4,361,759	0.1312	-0.96%
2024-09-26	0	0.209	0.205	0.209	0.206	0.212	7,917,500	1,642,583	0.2075	0.133	0.131	0.133	0.131	0.135	12,413,453	0.1323	0.48%
2024-09-25	0	0.208	0.201	0.208	0.203	0.209	9,649,000	1,981,208	0.2053	0.133	0.128	0.133	0.129	0.133	15,128,185	0.1310	0.97%
2024-09-24	0	0.206	0.198	0.207	0.215	0.215	400,000	86,000	0.2150	0.131	0.126	0.132	0.137	0.137	627,140	0.1371	1.48%
2024-09-23	0	0.203	0.200	0.207	0.200	0.206	3,028,000	613,818	0.2027	0.129	0.128	0.132	0.128	0.131	4,747,450	0.1293	-0.98%
2024-09-20	0	0.205	0.205	0.210	0.205	0.218	4,980,000	1,062,228	0.2133	0.131	0.131	0.134	0.131	0.139	7,807,893	0.1360	0.00%
2024-09-19	0	0.205	0.204	0.212	0.205	0.220	5,432,000	1,180,024	0.2172	0.131	0.130	0.135	0.131	0.140	8,516,562	0.1386	-4.21%
2024-09-17	0	0.214	0.200	0.219	-	-	0	0	-	0.136	0.128	0.140	-	-	0	-	0.00%
2024-09-16	0	0.214	0.207	0.214	0.208	0.219	2,624,000	571,576	0.2178	0.136	0.132	0.136	0.133	0.140	4,114,039	0.1389	-2.28%
2024-09-13	0	0.219	0.200	0.220	0.218	0.220	1,530,000	335,092	0.2190	0.140	0.128	0.140	0.139	0.140	2,398,811	0.1397	1.39%
2024-09-12	0	0.216	0.206	0.217	0.216	0.218	3,880,000	840,970	0.2167	0.138	0.131	0.138	0.138	0.139	6,083,258	0.1382	-0.92%
2024-09-11	0	0.218	0.217	0.218	0.205	0.222	9,044,000	1,973,990	0.2183	0.139	0.138	0.139	0.131	0.142	14,179,636	0.1392	0.46%
2024-09-10	0	0.217	0.212	0.225	0.210	0.225	7,270,500	1,600,137	0.2201	0.138	0.135	0.144	0.134	0.144	11,399,054	0.1404	-2.25%
2024-09-09	0	0.222	0.217	0.223	0.222	0.230	6,874,000	1,544,154	0.2246	0.142	0.138	0.142	0.142	0.147	10,777,401	0.1433	-2.20%
2024-09-05	0	0.227	0.222	0.228	0.215	0.227	9,510,000	2,046,552	0.2152	0.145	0.142	0.145	0.137	0.145	14,910,254	0.1373	3.18%
2024-09-04	0	0.220	0.220	0.225	0.220	0.225	4,592,000	1,028,044	0.2239	0.140	0.140	0.144	0.140	0.144	7,199,567	0.1428	-2.65%
2024-09-03	0	0.226	0.216	0.229	0.224	0.290	7,382,000	1,713,062	0.2321	0.144	0.138	0.146	0.143	0.185	11,573,869	0.1480	9.18%
2024-09-02	0	0.207	0.207	0.219	0.207	0.218	6,278,000	1,356,036	0.2160	0.132	0.132	0.140	0.132	0.139	9,842,963	0.1378	3.50%
2024-08-30	0	0.200	0.200	0.216	0.200	0.220	1,312,000	278,822	0.2125	0.128	0.128	0.138	0.128	0.140	2,057,019	0.1355	-6.98%
2024-08-29	0	0.215	0.210	0.220	0.210	0.221	5,448,000	1,197,480	0.2198	0.137	0.134	0.140	0.134	0.141	8,541,647	0.1402	2.38%
2024-08-28	0	0.210	0.210	0.219	0.206	0.229	4,092,000	912,406	0.2230	0.134	0.134	0.140	0.131	0.146	6,415,642	0.1422	2.44%
2024-08-27	0	0.205	0.205	0.219	0.205	0.223	5,792,000	1,276,882	0.2205	0.131	0.131	0.140	0.131	0.142	9,080,988	0.1406	-6.82%
2024-08-26	0	0.220	0.207	0.210	0.206	0.226	7,272,000	1,618,164	0.2225	0.140	0.132	0.134	0.131	0.144	11,401,406	0.1419	-1.35%
2024-08-23	0	0.223	0.222	0.223	0.208	0.223	11,266,000	2,456,828	0.2181	0.142	0.142	0.142	0.133	0.142	17,663,399	0.1391	5.69%
2024-08-22	0	0.211	0.211	0.220	0.209	0.232	14,982,000	3,349,254	0.2236	0.135	0.135	0.140	0.133	0.148	23,489,530	0.1426	-4.09%
2024-08-21	0	0.220	0.217	0.224	0.204	0.230	20,540,000	4,323,304	0.2105	0.140	0.138	0.143	0.130	0.147	32,203,640	0.1342	10.00%
2024-08-20	0	0.200	0.200	0.210	0.200	0.209	4,774,000	968,392	0.2028	0.128	0.128	0.134	0.128	0.133	7,484,916	0.1294	1.52%
2024-08-19	0	0.197	0.197	0.202	0.197	0.200	10,466,000	2,093,050	0.2000	0.126	0.126	0.129	0.126	0.128	16,409,119	0.1276	-0.51%
2024-08-16	0	0.198	0.198	0.207	0.197	0.205	2,662,000	545,494	0.2049	0.126	0.126	0.132	0.126	0.131	4,173,617	0.1307	0.00%
2024-08-15	0	0.198	0.197	0.208	0.197	0.200	13,150,000	2,629,848	0.2000	0.126	0.126	0.133	0.126	0.128	20,617,228	0.1276	0.51%
2024-08-14	0	0.197	0.197	0.205	0.197	0.200	7,002,000	1,400,394	0.2000	0.126	0.126	0.131	0.126	0.128	10,978,086	0.1276	0.00%
2024-08-13	0	0.197	0.197	0.205	0.197	0.197	26,000	5,122	0.1970	0.126	0.126	0.131	0.126	0.126	40,764	0.1256	0.00%
2024-08-12	0	0.197	0.197	0.209	0.196	0.210	3,526,000	736,526	0.2089	0.126	0.126	0.133	0.125	0.134	5,528,239	0.1332	-1.50%
2024-08-09	0	0.200	0.200	0.209	0.196	0.212	2,592,000	547,786	0.2113	0.128	0.128	0.133	0.125	0.135	4,063,867	0.1348	0.50%
2024-08-08	0	0.199	0.188	0.200	0.180	0.203	336,000	63,102	0.1878	0.127	0.120	0.128	0.115	0.129	526,798	0.1198	0.00%
2024-08-07	0	0.199	0.192	0.210	0.192	0.202	440,000	86,952	0.1976	0.127	0.122	0.134	0.122	0.129	689,854	0.1260	-1.97%
2024-08-06	0	0.203	0.203	0.204	0.194	0.203	266,000	53,284	0.2003	0.129	0.129	0.130	0.124	0.129	417,048	0.1278	-0.49%
2024-08-05	0	0.204	0.190	0.205	0.195	0.214	2,558,000	543,470	0.2125	0.130	0.121	0.131	0.124	0.136	4,010,560	0.1355	0.99%
2024-08-02	0	0.202	0.201	0.202	0.202	0.213	2,438,000	518,956	0.2129	0.129	0.128	0.129	0.129	0.136	3,822,418	0.1358	-1.94%
2024-08-01	0	0.206	0.204	0.206	0.202	0.215	11,002,000	2,343,046	0.2130	0.131	0.130	0.131	0.129	0.137	17,249,486	0.1358	-3.29%
2024-07-31	0	0.213	0.213	0.215	0.203	0.217	11,114,000	2,388,384	0.2149	0.136	0.136	0.137	0.129	0.138	17,425,086	0.1371	0.00%
2024-07-30	0	0.213	0.201	0.213	0.200	0.218	10,526,000	2,243,064	0.2131	0.136	0.128	0.136	0.128	0.139	16,503,190	0.1359	-0.93%
2024-07-29	0	0.215	0.202	0.215	0.200	0.220	4,042,000	888,964	0.2199	0.137	0.129	0.137	0.128	0.140	6,337,250	0.1403	0.00%
2024-07-26	0	0.215	0.200	0.215	0.186	0.222	3,358,000	729,740	0.2173	0.137	0.128	0.137	0.119	0.142	5,264,841	0.1386	-0.92%
2024-07-25	0	0.217	0.217	0.218	0.214	0.220	1,096,000	235,576	0.2149	0.138	0.138	0.139	0.136	0.140	1,718,364	0.1371	1.40%
2024-07-24	0	0.214	0.200	0.214	0.201	0.215	2,558,000	547,738	0.2141	0.136	0.128	0.136	0.128	0.137	4,010,560	0.1366	-1.38%
2024-07-23	0	0.217	0.217	0.218	0.213	0.219	9,066,000	1,951,130	0.2152	0.138	0.138	0.139	0.136	0.140	14,214,129	0.1373	1.40%
2024-07-22	0	0.214	0.206	0.214	0.206	0.215	5,518,000	1,158,766	0.2100	0.136	0.131	0.136	0.131	0.137	8,651,397	0.1339	-2.73%
2024-07-19	0	0.220	0.208	0.220	0.206	0.225	415,000	89,052	0.2146	0.140	0.133	0.140	0.131	0.144	650,658	0.1369	-0.45%
2024-07-18	0	0.221	0.218	0.222	0.218	0.245	1,020,000	249,478	0.2446	0.141	0.139	0.142	0.139	0.156	1,599,207	0.1560	0.00%
2024-07-17	0	0.221	0.208	0.210	0.210	0.260	5,134,000	1,291,296	0.2515	0.141	0.133	0.134	0.134	0.166	8,049,342	0.1604	0.45%
2024-07-16	0	0.220	-	0.222	-	-	0	0	-	0.140	-	0.142	-	-	0	-	0.00%
2024-07-15	0	0.220	-	0.220	0.220	0.220	1,000,000	220,000	0.2200	0.140	-	0.140	0.140	0.140	1,567,850	0.1403	1.38%
2024-07-12	0	0.217	0.205	0.217	0.205	0.217	2,928,000	625,462	0.2136	0.138	0.131	0.138	0.131	0.138	4,590,665	0.1362	0.00%
2024-07-11	0	0.217	0.210	0.218	0.217	0.218	38,000	8,254	0.2172	0.138	0.134	0.139	0.138	0.139	59,578	0.1385	-0.91%
2024-07-10	0	0.219	0.211	0.219	0.218	0.220	4,438,000	976,320	0.2200	0.140	0.135	0.140	0.139	0.140	6,958,119	0.1403	-2.23%
2024-07-09	0	0.224	0.210	0.224	-	-	0	0	-	0.143	0.134	0.143	-	-	0	-	-1.32%
2024-07-08	0	0.227	0.210	0.227	0.213	0.227	2,028,000	456,038	0.2249	0.145	0.134	0.145	0.136	0.145	3,179,600	0.1434	0.89%
2024-07-05	0	0.225	0.210	0.225	0.222	0.225	4,000	894	0.2235	0.144	0.134	0.144	0.142	0.144	6,271	0.1426	2.74%
2024-07-04	0	0.219	0.212	0.220	0.212	0.232	5,867,500	1,355,746	0.2311	0.140	0.135	0.140	0.135	0.148	9,199,360	0.1474	-4.78%
2024-07-03	0	0.230	0.207	0.230	0.207	0.230	2,638,000	580,004	0.2199	0.147	0.132	0.147	0.132	0.147	4,135,988	0.1402	2.22%
2024-07-02	0	0.225	0.210	0.225	0.209	0.230	4,336,000	992,094	0.2288	0.144	0.134	0.144	0.133	0.147	6,798,198	0.1459	-1.32%
2024-06-28	0	0.228	0.208	0.229	0.224	0.270	60,000	14,062	0.2344	0.145	0.133	0.146	0.143	0.172	94,071	0.1495	-2.15%
2024-06-27	0	0.233	0.230	0.233	0.223	0.233	3,018,000	694,144	0.2300	0.149	0.147	0.149	0.142	0.149	4,731,771	0.1467	1.30%
2024-06-26	0	0.230	0.206	0.230	0.222	0.230	5,770,000	1,324,300	0.2295	0.147	0.131	0.147	0.142	0.147	9,046,495	0.1464	0.00%
2024-06-25	0	0.230	0.226	0.230	0.226	0.230	3,350,000	769,288	0.2296	0.147	0.144	0.147	0.144	0.147	5,252,298	0.1465	0.44%
2024-06-24	0	0.229	0.221	0.229	0.230	0.232	1,320,000	306,200	0.2320	0.146	0.141	0.146	0.147	0.148	2,069,562	0.1480	-0.43%
2024-06-21	0	0.230	0.219	0.230	0.221	0.230	8,642,000	1,976,348	0.2287	0.147	0.140	0.147	0.141	0.147	13,549,360	0.1459	-1.29%
2024-06-20	0	0.233	0.220	0.234	0.224	0.236	2,332,000	549,986	0.2358	0.149	0.140	0.149	0.143	0.151	3,656,226	0.1504	-2.10%
2024-06-19	0	0.238	0.221	0.238	0.229	0.238	3,246,000	762,664	0.2350	0.152	0.141	0.152	0.146	0.152	5,089,241	0.1499	1.28%
2024-06-18	0	0.235	0.230	0.237	0.225	0.240	2,822,000	666,284	0.2361	0.150	0.147	0.151	0.144	0.153	4,424,473	0.1506	2.62%
2024-06-17	0	0.229	0.218	0.229	0.215	0.230	584,000	130,060	0.2227	0.146	0.139	0.146	0.137	0.147	915,624	0.1420	0.00%
2024-06-14	0	0.229	0.221	0.230	0.221	0.232	14,000	3,120	0.2229	0.146	0.141	0.147	0.141	0.148	21,950	0.1421	1.78%
2024-06-13	0	0.225	0.221	0.226	0.225	0.246	357,000	81,653	0.2287	0.144	0.141	0.144	0.144	0.157	559,722	0.1459	-2.17%
2024-06-12	0	0.230	0.225	0.230	0.229	0.247	4,356,000	1,073,652	0.2465	0.147	0.144	0.147	0.146	0.158	6,829,555	0.1572	-5.74%
2024-06-11	0	0.244	0.240	0.248	0.244	0.244	6,000	1,464	0.2440	0.156	0.153	0.158	0.156	0.156	9,407	0.1556	-2.01%
2024-06-07	0	0.249	0.240	0.250	0.239	0.250	4,356,000	1,067,004	0.2450	0.159	0.153	0.159	0.152	0.159	6,829,555	0.1562	2.47%
2024-06-06	0	0.243	0.235	0.244	0.243	0.244	16,000	3,896	0.2435	0.155	0.150	0.156	0.155	0.156	25,086	0.1553	0.00%
2024-06-05	0	0.243	0.235	0.243	0.247	0.248	4,000,000	991,906	0.2480	0.155	0.150	0.155	0.158	0.158	6,271,400	0.1582	-2.41%
2024-06-04	0	0.249	0.240	0.249	0.245	0.249	3,894,000	954,154	0.2450	0.159	0.153	0.159	0.156	0.159	6,105,208	0.1563	1.22%
2024-06-03	0	0.246	0.246	0.248	0.240	0.249	7,730,000	1,901,156	0.2459	0.157	0.157	0.158	0.153	0.159	12,119,481	0.1569	-1.60%
2024-05-31	0	0.250	0.241	0.250	0.244	0.255	3,020,000	765,704	0.2535	0.159	0.154	0.159	0.156	0.163	4,734,907	0.1617	-1.96%
2024-05-30	0	0.255	0.250	0.260	0.250	0.270	9,620,000	2,456,280	0.2553	0.163	0.159	0.166	0.159	0.172	15,082,718	0.1629	-1.92%
2024-05-29	0	0.260	0.255	0.265	0.250	0.270	7,830,000	2,003,050	0.2558	0.166	0.163	0.169	0.159	0.172	12,276,266	0.1632	4.00%
2024-05-28	0	0.250	0.250	0.255	0.250	0.265	9,396,000	2,444,700	0.2602	0.159	0.159	0.163	0.159	0.169	14,731,519	0.1660	-7.41%
2024-05-27	0	0.270	0.260	0.270	0.255	0.270	9,394,000	2,469,400	0.2629	0.172	0.166	0.172	0.163	0.172	14,728,383	0.1677	0.00%
2024-05-24	0	0.270	0.260	0.270	0.255	0.300	5,950,000	1,662,160	0.2794	0.172	0.166	0.172	0.163	0.191	9,328,708	0.1782	-5.26%
2024-05-23	0	0.285	0.280	0.285	0.270	0.290	12,284,000	3,408,250	0.2775	0.182	0.179	0.182	0.172	0.185	19,259,470	0.1770	5.56%
2024-05-22	0	0.270	0.270	0.280	0.255	0.300	7,672,000	2,162,900	0.2819	0.172	0.172	0.179	0.163	0.191	12,028,546	0.1798	-3.57%
2024-05-21	0	0.280	0.270	0.280	0.243	0.280	10,748,000	2,689,728	0.2503	0.179	0.172	0.179	0.155	0.179	16,851,252	0.1596	12.45%
2024-05-20	0	0.249	0.246	0.260	0.240	0.300	4,904,000	1,251,190	0.2551	0.159	0.157	0.166	0.153	0.191	7,688,737	0.1627	3.75%
2024-05-17	0	0.240	0.235	0.240	0.225	0.243	9,934,000	2,273,868	0.2289	0.153	0.150	0.153	0.144	0.155	15,575,023	0.1460	7.62%
2024-05-16	0	0.223	0.211	0.223	0.220	0.223	5,372,000	1,193,670	0.2222	0.142	0.135	0.142	0.140	0.142	8,422,491	0.1417	1.36%
2024-05-14	0	0.220	0.209	0.224	0.208	0.232	10,266,000	2,204,656	0.2148	0.140	0.133	0.143	0.133	0.148	16,095,549	0.1370	-2.22%
2024-05-13	0	0.225	0.208	0.227	0.208	0.240	5,202,000	1,153,376	0.2217	0.144	0.133	0.145	0.133	0.153	8,155,956	0.1414	7.14%
2024-05-10	0	0.210	0.208	0.210	0.206	0.210	5,190,000	1,082,362	0.2085	0.134	0.133	0.134	0.131	0.134	8,137,142	0.1330	0.48%
2024-05-09	0	0.209	0.205	0.210	0.204	0.218	8,190,000	1,740,850	0.2126	0.133	0.131	0.134	0.130	0.139	12,840,692	0.1356	-0.48%
2024-05-08	0	0.210	0.208	0.210	0.205	0.210	3,412,000	711,916	0.2087	0.134	0.133	0.134	0.131	0.134	5,349,504	0.1331	0.00%
2024-05-07	0	0.210	0.208	0.210	0.197	0.210	7,612,000	1,589,276	0.2088	0.134	0.133	0.134	0.126	0.134	11,934,475	0.1332	0.00%
2024-05-06	0	0.210	0.203	0.220	0.200	0.240	12,394,000	2,789,236	0.2250	0.134	0.129	0.140	0.128	0.153	19,431,934	0.1435	0.00%
2024-05-03	0	0.210	0.198	0.210	0.200	0.210	5,654,000	1,180,080	0.2087	0.134	0.126	0.134	0.128	0.134	8,864,624	0.1331	0.48%
2024-05-02	0	0.209	0.202	0.210	0.200	0.210	6,366,000	1,329,994	0.2089	0.133	0.129	0.134	0.128	0.134	9,980,934	0.1333	-3.69%
2024-04-30	0	0.217	0.211	0.217	0.210	0.219	2,116,000	461,176	0.2179	0.138	0.135	0.138	0.134	0.140	3,317,571	0.1390	-6.47%
2024-04-29	0	0.232	0.221	0.240	0.207	0.245	6,242,000	1,340,772	0.2148	0.148	0.141	0.153	0.132	0.156	9,786,520	0.1370	-0.85%
2024-04-26	0	0.234	0.230	0.234	0.220	0.249	11,742,000	2,796,422	0.2382	0.149	0.147	0.149	0.140	0.159	18,409,695	0.1519	0.43%
2024-04-25	0	0.233	0.217	0.233	0.211	0.236	11,924,000	2,767,614	0.2321	0.149	0.138	0.149	0.135	0.151	18,695,044	0.1480	-6.05%
2024-04-24	0	0.248	0.238	0.249	0.234	0.275	25,300,000	6,420,046	0.2538	0.158	0.152	0.159	0.149	0.175	39,666,607	0.1619	-2.75%
2024-04-23	0	0.255	0.255	0.270	0.245	0.285	40,936,000	10,672,488	0.2607	0.163	0.163	0.172	0.156	0.182	64,181,510	0.1663	0.00%
2024-04-22	0	0.255	0.244	0.255	0.236	0.270	3,306,500	820,319	0.2481	0.163	0.156	0.163	0.151	0.172	5,184,096	0.1582	-3.77%
2024-04-19	0	0.265	0.241	0.260	0.238	0.265	11,370,000	2,884,498	0.2537	0.169	0.154	0.166	0.152	0.169	17,826,455	0.1618	1.92%
2024-04-18	0	0.260	0.244	0.260	0.221	0.280	3,270,000	846,954	0.2590	0.166	0.156	0.166	0.141	0.179	5,126,870	0.1652	0.00%
2024-04-17	0	0.260	0.255	0.280	0.234	0.290	2,858,000	767,780	0.2686	0.166	0.163	0.179	0.149	0.185	4,480,915	0.1713	1.96%
2024-04-16	0	0.255	0.245	0.255	0.245	0.285	1,330,000	354,022	0.2662	0.163	0.156	0.163	0.156	0.182	2,085,241	0.1698	-13.56%
2024-04-15	0	0.295	0.270	0.295	0.260	0.375	6,326,000	1,991,150	0.3148	0.188	0.172	0.188	0.166	0.239	9,918,219	0.2008	-11.94%
2024-04-12	0	0.335	0.330	0.345	0.325	0.385	7,692,000	2,590,290	0.3368	0.214	0.210	0.220	0.207	0.246	12,059,903	0.2148	-12.99%
2024-04-11	0	0.385	0.370	0.385	0.330	0.460	17,168,000	6,835,290	0.3981	0.246	0.236	0.246	0.210	0.293	26,916,850	0.2539	16.67%
2024-04-10	0	0.330	0.310	0.350	0.249	0.355	36,382,000	9,273,572	0.2549	0.210	0.198	0.223	0.159	0.226	57,041,521	0.1626	32.00%
2024-04-09	0	0.250	0.221	0.250	0.220	0.250	16,121,250	4,015,610	0.2491	0.159	0.141	0.159	0.140	0.159	25,275,703	0.1589	0.81%
2024-04-08	0	0.248	0.250	-	0.225	0.239	270,000	61,462	0.2276	0.158	0.159	-	0.144	0.152	423,320	0.1452	9.25%
2024-04-05	0	0.227	0.189	0.227	0.169	0.228	102,000	20,154	0.1976	0.145	0.121	0.145	0.108	0.145	159,921	0.1260	3.65%
2024-04-03	0	0.219	0.201	0.220	0.150	0.230	72,000	13,984	0.1942	0.140	0.128	0.140	0.096	0.147	112,885	0.1239	5.29%
2024-04-02	0	0.208	0.208	0.220	0.208	0.244	256,000	56,904	0.2223	0.133	0.133	0.140	0.133	0.156	401,370	0.1418	6.67%
2024-03-28	0	0.195	0.181	0.195	0.194	0.195	20,000	3,890	0.1945	0.124	0.115	0.124	0.124	0.124	31,357	0.1241	0.00%
2024-03-27	0	0.195	0.178	0.195	0.172	0.196	128,000	23,954	0.1871	0.124	0.114	0.124	0.110	0.125	200,685	0.1194	0.00%
2024-03-26	0	0.195	0.176	0.195	0.177	0.197	286,000	53,516	0.1871	0.124	0.112	0.124	0.113	0.126	448,405	0.1193	0.00%
2024-03-25	0	0.195	0.178	0.195	0.161	0.195	350,000	63,118	0.1803	0.124	0.114	0.124	0.103	0.124	548,748	0.1150	1.04%
2024-03-22	0	0.193	0.166	0.198	0.140	0.197	2,558,000	450,226	0.1760	0.123	0.106	0.126	0.089	0.126	4,010,560	0.1123	13.53%
2024-03-21	0	0.170	0.150	0.180	0.180	1.180	312,000	60,632	0.1943	0.108	0.096	0.115	0.115	0.753	489,169	0.1239	0.59%
2024-03-20	0	0.169	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2024-03-19	0	0.169	0.105	0.169	-	-	0	0	-	0.108	0.067	0.108	-	-	0	-	-0.59%
2024-03-18	0	0.170	0.106	0.180	0.170	0.170	12,000	2,040	0.1700	0.108	0.068	0.115	0.108	0.108	18,814	0.1084	0.00%
2024-03-15	0	0.170	0.112	0.162	0.170	0.170	2,000	340	0.1700	0.108	0.071	0.103	0.108	0.108	3,136	0.1084	46.55%
2024-03-14	0	0.116	0.111	-	-	-	0	0	-	0.074	0.071	-	-	-	0	-	0.00%
2024-03-13	0	0.116	0.116	-	-	-	0	0	-	0.074	0.074	-	-	-	0	-	5.45%
2024-03-12	0	0.110	0.110	-	-	-	0	0	-	0.070	0.070	-	-	-	0	-	3.77%
2024-03-11	0	0.106	0.106	-	0.100	0.106	270,000	27,084	0.1003	0.068	0.068	-	0.064	0.068	423,320	0.0640	-7.02%
2024-03-08	0	0.114	0.113	-	0.112	0.114	114,000	12,968	0.1138	0.073	0.072	-	0.071	0.073	178,735	0.0726	-5.79%
2024-03-07	0	0.121	0.120	0.143	0.120	0.130	280,000	35,110	0.1254	0.077	0.077	0.091	0.077	0.083	438,998	0.0800	-15.97%
2024-03-06	0	0.144	0.132	-	0.144	0.150	196,000	29,148	0.1487	0.092	0.084	-	0.092	0.096	307,299	0.0949	-17.24%
2024-03-05	0	0.174	0.140	0.174	0.150	0.174	74,000	11,248	0.1520	0.111	0.089	0.111	0.096	0.111	116,021	0.0969	2.35%
2024-03-04	0	0.170	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2024-03-01	0	0.170	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2024-02-29	0	0.170	-	0.220	-	-	0	0	-	0.108	-	0.140	-	-	0	-	0.00%
2024-02-28	0	0.170	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2024-02-27	0	0.170	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2024-02-26	0	0.170	0.091	-	-	-	0	0	-	0.108	0.058	-	-	-	0	-	0.00%
2024-02-23	0	0.170	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2024-02-22	0	0.170	-	0.190	-	-	0	0	-	0.108	-	0.121	-	-	0	-	0.00%
2024-02-21	0	0.170	-	0.190	-	-	0	0	-	0.108	-	0.121	-	-	0	-	0.00%
2024-02-20	0	0.170	-	0.190	-	-	0	0	-	0.108	-	0.121	-	-	0	-	0.00%
2024-02-19	0	0.170	-	0.170	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2024-02-16	0	0.170	0.170	0.190	0.169	0.169	50,000	8,430	0.1686	0.108	0.108	0.121	0.108	0.108	78,393	0.1075	-14.57%
2024-02-15	0	0.199	0.107	0.199	0.200	0.200	10,000	2,000	0.2000	0.127	0.068	0.127	0.128	0.128	15,679	0.1276	-9.55%
2024-02-14	0	0.220	-	0.220	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2024-02-09	0	0.220	-	0.220	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2024-02-08	0	0.220	0.138	0.220	0.200	0.220	52,000	11,040	0.2123	0.140	0.088	0.140	0.128	0.140	81,528	0.1354	0.00%
2024-02-07	0	0.220	-	0.220	-	-	18,000	4,104	0.2280	0.140	-	0.140	-	-	28,221	0.1454	-3.51%
2024-02-06	0	0.228	-	0.228	-	-	4,000	912	0.2280	0.145	-	0.145	-	-	6,271	0.1454	0.00%
2024-02-05	0	0.228	-	0.228	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2024-02-02	0	0.228	-	0.228	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2024-02-01	0	0.228	-	0.228	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2024-01-31	0	0.228	-	0.228	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2024-01-30	0	0.228	-	0.228	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2024-01-29	0	0.228	-	0.320	-	-	0	0	-	0.145	-	0.204	-	-	0	-	0.00%
2024-01-26	0	0.228	-	0.230	-	-	0	0	-	0.145	-	0.147	-	-	0	-	0.00%
2024-01-25	0	0.228	-	0.237	-	-	0	0	-	0.145	-	0.151	-	-	0	-	0.00%
2024-01-24	0	0.228	-	0.228	0.228	0.228	2,000	456	0.2280	0.145	-	0.145	0.145	0.145	3,136	0.1454	4.11%
2024-01-23	0	0.219	-	0.320	-	-	0	0	-	0.140	-	0.204	-	-	0	-	0.00%
2024-01-22	0	0.219	-	0.320	-	-	0	0	-	0.140	-	0.204	-	-	0	-	0.00%
2024-01-19	0	0.219	-	0.300	-	-	0	0	-	0.140	-	0.191	-	-	0	-	0.00%
2024-01-18	0	0.219	-	0.300	-	-	0	0	-	0.140	-	0.191	-	-	0	-	0.00%
2024-01-17	0	0.219	0.119	0.219	-	-	0	0	-	0.140	0.076	0.140	-	-	0	-	-2.67%
2024-01-16	0	0.225	-	0.234	-	-	0	0	-	0.144	-	0.149	-	-	0	-	0.00%
2024-01-15	0	0.225	-	0.225	0.225	0.225	2,000	450	0.2250	0.144	-	0.144	0.144	0.144	3,136	0.1435	0.00%
2024-01-12	0	0.225	0.145	0.225	0.225	0.226	24,000	5,402	0.2251	0.144	0.092	0.144	0.144	0.144	37,628	0.1436	-1.75%
2024-01-11	0	0.229	-	0.229	-	-	0	0	-	0.146	-	0.146	-	-	0	-	-0.43%
2024-01-10	0	0.230	-	0.230	0.230	0.230	18,000	4,140	0.2300	0.147	-	0.147	0.147	0.147	28,221	0.1467	0.88%
2024-01-09	0	0.228	-	0.228	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2024-01-08	0	0.228	-	0.228	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2024-01-05	0	0.228	-	0.255	-	-	0	0	-	0.145	-	0.163	-	-	0	-	0.00%
2024-01-04	0	0.228	-	0.228	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2024-01-03	0	0.228	-	0.228	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2024-01-02	0	0.228	-	0.228	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2023-12-29	0	0.228	-	0.228	0.228	0.228	2,000	456	0.2280	0.145	-	0.145	0.145	0.145	3,136	0.1454	3.64%
2023-12-28	0	0.220	-	0.227	-	-	0	0	-	0.140	-	0.145	-	-	0	-	0.00%
2023-12-27	0	0.220	-	0.220	-	-	0	0	-	0.140	-	0.140	-	-	0	-	-0.45%
2023-12-22	0	0.221	-	0.232	-	-	50,000	10,700	0.2140	0.141	-	0.148	-	-	78,393	0.1365	0.00%
2023-12-21	0	0.221	-	0.233	-	-	0	0	-	0.141	-	0.149	-	-	0	-	0.00%
2023-12-20	0	0.221	-	0.221	-	-	0	0	-	0.141	-	0.141	-	-	0	-	-3.91%
2023-12-19	0	0.230	-	0.230	-	-	0	0	-	0.147	-	0.147	-	-	0	-	0.00%
2023-12-18	0	0.230	-	0.230	-	-	0	0	-	0.147	-	0.147	-	-	0	-	0.00%
2023-12-15	0	0.230	-	0.241	-	-	0	0	-	0.147	-	0.154	-	-	0	-	0.00%
2023-12-14	0	0.230	-	0.240	-	-	0	0	-	0.147	-	0.153	-	-	0	-	0.00%
2023-12-13	0	0.230	-	0.230	0.242	0.242	674,000	163,108	0.2420	0.147	-	0.147	0.154	0.154	1,056,731	0.1544	2.68%
2023-12-12	0	0.224	-	0.244	-	-	0	0	-	0.143	-	0.156	-	-	0	-	0.00%
2023-12-11	0	0.224	-	0.244	-	-	0	0	-	0.143	-	0.156	-	-	0	-	0.00%
2023-12-08	0	0.224	-	0.244	-	-	0	0	-	0.143	-	0.156	-	-	0	-	0.00%
2023-12-07	0	0.224	-	0.224	-	-	0	0	-	0.143	-	0.143	-	-	0	-	0.00%
2023-12-06	0	0.224	-	0.244	-	-	0	0	-	0.143	-	0.156	-	-	0	-	0.00%
2023-12-05	0	0.224	-	0.224	-	-	0	0	-	0.143	-	0.143	-	-	0	-	0.00%
2023-12-04	0	0.224	-	0.244	-	-	0	0	-	0.143	-	0.156	-	-	0	-	0.00%
2023-12-01	0	0.224	-	0.244	-	-	0	0	-	0.143	-	0.156	-	-	0	-	0.00%
2023-11-30	0	0.224	-	0.244	-	-	0	0	-	0.143	-	0.156	-	-	0	-	0.00%
2023-11-29	0	0.224	-	0.244	-	-	0	0	-	0.143	-	0.156	-	-	0	-	0.00%
2023-11-28	0	0.224	-	0.244	-	-	0	0	-	0.143	-	0.156	-	-	0	-	0.00%
2023-11-27	0	0.224	-	0.244	-	-	0	0	-	0.143	-	0.156	-	-	0	-	0.00%
2023-11-24	0	0.224	-	0.244	-	-	0	0	-	0.143	-	0.156	-	-	0	-	0.00%
2023-11-23	0	0.224	-	0.224	0.224	0.224	2,000	448	0.2240	0.143	-	0.143	0.143	0.143	3,136	0.1429	0.00%
2023-11-22	0	0.224	-	0.244	-	-	0	0	-	0.143	-	0.156	-	-	0	-	0.00%
2023-11-21	0	0.224	-	0.243	-	-	0	0	-	0.143	-	0.155	-	-	0	-	0.00%
2023-11-20	0	0.224	-	0.243	-	-	0	0	-	0.143	-	0.155	-	-	0	-	0.00%
2023-11-17	0	0.224	-	0.244	-	-	0	0	-	0.143	-	0.156	-	-	0	-	0.00%
2023-11-16	0	0.224	-	0.244	-	-	0	0	-	0.143	-	0.156	-	-	0	-	0.00%
2023-11-15	0	0.224	-	0.238	-	-	0	0	-	0.143	-	0.152	-	-	0	-	0.00%
2023-11-14	0	0.224	-	0.244	-	-	0	0	-	0.143	-	0.156	-	-	0	-	0.00%
2023-11-13	0	0.224	-	0.230	-	-	0	0	-	0.143	-	0.147	-	-	0	-	0.00%
2023-11-10	0	0.224	-	0.244	-	-	0	0	-	0.143	-	0.156	-	-	0	-	0.00%
2023-11-09	0	0.224	-	0.244	-	-	0	0	-	0.143	-	0.156	-	-	0	-	0.00%
2023-11-08	0	0.224	-	0.224	-	-	0	0	-	0.143	-	0.143	-	-	0	-	0.00%
2023-11-07	0	0.224	-	0.244	-	-	0	0	-	0.143	-	0.156	-	-	0	-	0.00%
2023-11-06	0	0.224	-	0.244	-	-	0	0	-	0.143	-	0.156	-	-	0	-	0.00%
2023-11-03	0	0.224	-	0.236	-	-	0	0	-	0.143	-	0.151	-	-	0	-	0.00%
2023-11-02	0	0.224	-	0.244	-	-	0	0	-	0.143	-	0.156	-	-	0	-	0.00%
2023-11-01	0	0.224	-	0.244	-	-	0	0	-	0.143	-	0.156	-	-	0	-	0.00%
2023-10-31	0	0.224	-	0.243	0.224	0.224	2,000	448	0.2240	0.143	-	0.155	0.143	0.143	3,136	0.1429	0.45%
2023-10-30	0	0.223	-	0.244	-	-	0	0	-	0.142	-	0.156	-	-	0	-	0.00%
2023-10-27	0	0.223	-	0.223	-	-	0	0	-	0.142	-	0.142	-	-	0	-	0.00%
2023-10-26	0	0.223	-	0.244	-	-	0	0	-	0.142	-	0.156	-	-	0	-	0.00%
2023-10-25	0	0.223	-	0.244	-	-	0	0	-	0.142	-	0.156	-	-	0	-	0.00%
2023-10-24	0	0.223	-	0.223	-	-	0	0	-	0.142	-	0.142	-	-	0	-	0.00%
2023-10-20	0	0.223	-	0.223	-	-	0	0	-	0.142	-	0.142	-	-	0	-	-0.45%
2023-10-19	0	0.224	-	0.224	-	-	0	0	-	0.143	-	0.143	-	-	0	-	0.00%
2023-10-18	0	0.224	-	0.242	-	-	0	0	-	0.143	-	0.154	-	-	0	-	0.00%
2023-10-17	0	0.224	-	0.230	-	-	0	0	-	0.143	-	0.147	-	-	0	-	0.00%
2023-10-16	0	0.224	-	0.224	-	-	0	0	-	0.143	-	0.143	-	-	0	-	0.00%
2023-10-13	0	0.224	-	0.244	-	-	0	0	-	0.143	-	0.156	-	-	0	-	0.00%
2023-10-12	0	0.224	-	0.224	-	-	0	0	-	0.143	-	0.143	-	-	0	-	0.00%
2023-10-11	0	0.224	-	0.233	-	-	0	0	-	0.143	-	0.149	-	-	0	-	0.00%
2023-10-10	0	0.224	-	0.234	-	-	0	0	-	0.143	-	0.149	-	-	0	-	0.00%
2023-10-09	0	0.224	-	0.233	-	-	0	0	-	0.143	-	0.149	-	-	0	-	0.00%
2023-10-06	0	0.224	-	0.244	-	-	0	0	-	0.143	-	0.156	-	-	0	-	0.00%
2023-10-05	0	0.224	-	0.224	-	-	0	0	-	0.143	-	0.143	-	-	0	-	0.00%
2023-10-04	0	0.224	0.027	0.244	-	-	0	0	-	0.143	0.017	0.156	-	-	0	-	0.00%
2023-10-03	0	0.224	-	0.224	-	-	0	0	-	0.143	-	0.143	-	-	0	-	-0.88%
2023-09-29	0	0.226	0.136	0.226	0.226	0.226	4,000	904	0.2260	0.144	0.087	0.144	0.144	0.144	6,271	0.1441	6.10%
2023-09-28	0	0.213	-	0.235	-	-	0	0	-	0.136	-	0.150	-	-	0	-	0.00%
2023-09-27	0	0.213	-	-	-	-	0	0	-	0.136	-	-	-	-	0	-	0.00%
2023-09-26	0	0.213	0.170	0.213	0.213	0.213	8,000	1,704	0.2130	0.136	0.108	0.136	0.136	0.136	12,543	0.1359	12.11%
2023-09-25	0	0.190	-	-	-	-	0	0	-	0.121	-	-	-	-	0	-	0.00%
2023-09-22	0	0.190	-	-	0.190	0.190	6,000	1,140	0.1900	0.121	-	-	0.121	0.121	9,407	0.1212	0.00%
2023-09-21	0	0.190	-	0.190	-	-	0	0	-	0.121	-	0.121	-	-	0	-	0.00%
2023-09-20	0	0.190	0.130	0.190	0.190	0.190	4,000	760	0.1900	0.121	0.083	0.121	0.121	0.121	6,271	0.1212	0.00%
2023-09-19	0	0.190	-	0.190	0.190	0.190	6,000	1,140	0.1900	0.121	-	0.121	0.121	0.121	9,407	0.1212	0.00%
2023-09-18	0	0.190	-	0.190	-	-	0	0	-	0.121	-	0.121	-	-	0	-	0.00%
2023-09-15	0	0.190	-	0.190	-	-	0	0	-	0.121	-	0.121	-	-	0	-	0.00%
2023-09-14	0	0.190	-	0.190	-	-	0	0	-	0.121	-	0.121	-	-	0	-	0.00%
2023-09-13	0	0.190	-	0.190	-	-	0	0	-	0.121	-	0.121	-	-	0	-	0.00%
2023-09-12	0	0.190	-	0.190	-	-	0	0	-	0.121	-	0.121	-	-	0	-	0.00%
2023-09-11	0	0.190	-	0.190	-	-	0	0	-	0.121	-	0.121	-	-	0	-	0.00%
2023-09-07	0	0.190	0.156	0.190	-	-	0	0	-	0.121	0.099	0.121	-	-	0	-	0.00%
2023-09-06	0	0.190	0.165	0.190	0.190	0.190	30,000	5,700	0.1900	0.121	0.105	0.121	0.121	0.121	47,036	0.1212	0.00%
2023-09-05	0	0.190	0.165	0.190	-	-	0	0	-	0.121	0.105	0.121	-	-	0	-	0.00%
2023-09-04	0	0.190	0.162	0.190	0.190	0.190	6,000	1,140	0.1900	0.121	0.103	0.121	0.121	0.121	9,407	0.1212	0.53%
2023-08-31	0	0.189	0.162	0.190	0.175	0.189	44,000	8,288	0.1884	0.121	0.103	0.121	0.112	0.121	68,985	0.1201	-0.53%
2023-08-30	0	0.190	0.085	0.190	0.190	0.190	8,000	1,520	0.1900	0.121	0.054	0.121	0.121	0.121	12,543	0.1212	0.00%
2023-08-29	0	0.190	-	0.190	0.182	0.194	18,000	3,444	0.1913	0.121	-	0.121	0.116	0.124	28,221	0.1220	16.56%
2023-08-28	0	0.163	-	0.195	-	-	0	0	-	0.104	-	0.124	-	-	0	-	0.00%
2023-08-25	0	0.163	0.139	0.195	-	-	900	119	0.1322	0.104	0.089	0.124	-	-	1,411	0.0843	0.00%
2023-08-24	0	0.163	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2023-08-23	0	0.163	0.162	0.195	0.163	0.186	10,000	1,796	0.1796	0.104	0.103	0.124	0.104	0.119	15,679	0.1146	-16.41%
2023-08-22	0	0.195	-	0.210	-	-	0	0	-	0.124	-	0.134	-	-	0	-	0.00%
2023-08-21	0	0.195	-	0.210	-	-	0	0	-	0.124	-	0.134	-	-	0	-	0.00%
2023-08-18	0	0.195	-	0.210	-	-	0	0	-	0.124	-	0.134	-	-	0	-	0.00%
2023-08-17	0	0.195	-	0.195	-	-	0	0	-	0.124	-	0.124	-	-	0	-	-1.52%
2023-08-16	0	0.198	-	0.198	-	-	0	0	-	0.126	-	0.126	-	-	0	-	-0.50%
2023-08-15	0	0.199	-	0.220	-	-	0	0	-	0.127	-	0.140	-	-	0	-	0.00%
2023-08-14	0	0.199	-	0.220	-	-	0	0	-	0.127	-	0.140	-	-	0	-	0.00%
2023-08-11	0	0.199	0.059	0.199	-	-	0	0	-	0.127	0.038	0.127	-	-	0	-	0.00%
2023-08-10	0	0.199	0.150	0.220	-	-	0	0	-	0.127	0.096	0.140	-	-	0	-	0.00%
2023-08-09	0	0.199	-	0.220	-	-	0	0	-	0.127	-	0.140	-	-	0	-	0.00%
2023-08-08	0	0.199	-	0.200	-	-	0	0	-	0.127	-	0.128	-	-	0	-	0.00%
2023-08-07	0	0.199	-	0.220	-	-	0	0	-	0.127	-	0.140	-	-	0	-	0.00%
2023-08-04	0	0.199	0.032	0.200	-	-	0	0	-	0.127	0.020	0.128	-	-	0	-	0.00%
2023-08-03	0	0.199	0.199	0.200	0.199	0.199	96,000	19,104	0.1990	0.127	0.127	0.128	0.127	0.127	150,514	0.1269	4.74%
2023-08-02	0	0.190	-	0.190	-	-	0	0	-	0.121	-	0.121	-	-	0	-	-4.52%
2023-08-01	0	0.199	0.133	0.200	-	-	0	0	-	0.127	0.085	0.128	-	-	0	-	0.00%
2023-07-31	0	0.199	0.024	0.199	-	-	0	0	-	0.127	0.015	0.127	-	-	0	-	0.00%
2023-07-28	0	0.199	0.150	0.199	0.199	0.199	2,000	398	0.1990	0.127	0.096	0.127	0.127	0.127	3,136	0.1269	16.37%
2023-07-27	0	0.171	0.140	0.199	-	-	0	0	-	0.109	0.089	0.127	-	-	0	-	0.00%
2023-07-26	0	0.171	0.171	0.190	0.170	0.190	48,000	9,000	0.1875	0.109	0.109	0.121	0.108	0.121	75,257	0.1196	-16.59%
2023-07-25	0	0.205	-	0.205	-	-	0	0	-	0.131	-	0.131	-	-	0	-	-6.39%
2023-07-24	0	0.219	0.160	0.219	0.112	0.400	130,000	32,518	0.2501	0.140	0.102	0.140	0.071	0.255	203,821	0.1595	15.26%
2023-07-21	0	0.190	-	-	-	-	0	0	-	0.121	-	-	-	-	0	-	0.00%
2023-07-20	0	0.190	0.102	0.209	-	-	0	0	-	0.121	0.065	0.133	-	-	0	-	0.00%
2023-07-19	0	0.190	0.153	0.210	-	-	0	0	-	0.121	0.098	0.134	-	-	0	-	0.00%
2023-07-18	0	0.190	0.167	0.210	-	-	0	0	-	0.121	0.107	0.134	-	-	0	-	0.00%
2023-07-14	0	0.190	0.102	0.210	-	-	0	0	-	0.121	0.065	0.134	-	-	0	-	0.00%
2023-07-13	0	0.190	-	0.210	-	-	0	0	-	0.121	-	0.134	-	-	0	-	0.00%
2023-07-12	0	0.190	0.046	-	-	-	0	0	-	0.121	0.029	-	-	-	0	-	0.00%
2023-07-11	0	0.190	0.039	-	-	-	0	0	-	0.121	0.025	-	-	-	0	-	0.00%
2023-07-10	0	0.190	0.040	-	-	-	0	0	-	0.121	0.026	-	-	-	0	-	0.00%
2023-07-07	0	0.190	0.171	0.230	0.180	0.210	110,000	20,940	0.1904	0.121	0.109	0.147	0.115	0.134	172,464	0.1214	5.56%
2023-07-06	0	0.180	0.145	0.180	0.180	0.180	60,000	10,800	0.1800	0.115	0.092	0.115	0.115	0.115	94,071	0.1148	0.00%
2023-07-05	0	0.180	0.140	0.180	-	-	0	0	-	0.115	0.089	0.115	-	-	0	-	0.00%
2023-07-04	0	0.180	0.127	0.180	-	-	0	0	-	0.115	0.081	0.115	-	-	0	-	0.00%
2023-07-03	0	0.180	0.116	0.180	0.176	0.180	4,000	712	0.1780	0.115	0.074	0.115	0.112	0.115	6,271	0.1135	-5.26%
2023-06-30	0	0.190	0.170	0.210	0.170	0.200	158,000	29,840	0.1889	0.121	0.108	0.134	0.108	0.128	247,720	0.1205	11.76%
2023-06-29	0	0.170	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2023-06-28	0	0.170	0.150	-	0.170	0.170	40,000	6,800	0.1700	0.108	0.096	-	0.108	0.108	62,714	0.1084	0.00%
2023-06-27	0	0.170	0.150	-	0.170	0.170	10,000	1,700	0.1700	0.108	0.096	-	0.108	0.108	15,679	0.1084	0.00%
2023-06-26	0	0.170	-	0.170	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2023-06-23	0	0.170	-	0.330	-	-	0	0	-	0.108	-	0.210	-	-	0	-	0.00%
2023-06-21	0	0.170	-	0.250	-	-	0	0	-	0.108	-	0.159	-	-	0	-	0.00%
2023-06-20	0	0.170	-	0.172	-	-	0	0	-	0.108	-	0.110	-	-	0	-	0.00%
2023-06-19	0	0.170	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2023-06-16	0	0.170	-	0.180	-	-	0	0	-	0.108	-	0.115	-	-	0	-	0.00%
2023-06-15	0	0.170	-	0.170	-	-	0	0	-	0.108	-	0.108	-	-	0	-	-5.56%
2023-06-14	0	0.180	-	0.180	-	-	0	0	-	0.115	-	0.115	-	-	0	-	0.00%
2023-06-13	0	0.180	0.076	0.180	0.180	0.180	8,000	1,440	0.1800	0.115	0.048	0.115	0.115	0.115	12,543	0.1148	5.88%
2023-06-12	0	0.170	0.160	0.180	0.170	0.180	32,000	5,740	0.1794	0.108	0.102	0.115	0.108	0.115	50,171	0.1144	-14.57%
2023-06-09	0	0.199	-	0.199	-	-	0	0	-	0.127	-	0.127	-	-	0	-	0.00%
2023-06-08	0	0.199	0.121	0.199	-	-	0	0	-	0.127	0.077	0.127	-	-	0	-	0.00%
2023-06-07	0	0.199	-	0.199	-	-	0	0	-	0.127	-	0.127	-	-	0	-	0.00%
2023-06-06	0	0.199	0.145	0.199	0.199	0.199	8,000	1,592	0.1990	0.127	0.092	0.127	0.127	0.127	12,543	0.1269	0.00%
2023-06-05	0	0.199	-	0.200	-	-	0	0	-	0.127	-	0.128	-	-	0	-	0.00%
2023-06-02	0	0.199	-	0.199	0.199	0.199	20,000	3,980	0.1990	0.127	-	0.127	0.127	0.127	31,357	0.1269	0.00%
2023-06-01	0	0.199	-	0.199	0.199	0.199	2,000	398	0.1990	0.127	-	0.127	0.127	0.127	3,136	0.1269	0.00%
2023-05-31	0	0.199	-	0.199	-	-	0	0	-	0.127	-	0.127	-	-	0	-	-0.50%
2023-05-30	0	0.200	-	0.200	-	-	0	0	-	0.128	-	0.128	-	-	0	-	0.00%
2023-05-29	0	0.200	-	0.200	-	-	0	0	-	0.128	-	0.128	-	-	0	-	0.00%
2023-05-25	0	0.200	0.155	0.200	0.200	0.200	8,000	1,600	0.2000	0.128	0.099	0.128	0.128	0.128	12,543	0.1276	-5.21%
2023-05-24	0	0.211	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
2023-05-23	0	0.211	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
2023-05-22	0	0.211	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
2023-05-19	0	0.211	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
2023-05-18	0	0.211	-	0.211	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2023-05-17	0	0.211	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
2023-05-16	0	0.211	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
2023-05-15	0	0.211	0.030	-	-	-	0	0	-	0.135	0.019	-	-	-	0	-	0.00%
2023-05-12	0	0.211	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
2023-05-11	0	0.211	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
2023-05-10	0	0.211	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
2023-05-09	0	0.211	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
2023-05-08	0	0.211	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
2023-05-05	0	0.211	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
2023-05-04	0	0.211	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
2023-05-03	0	0.211	0.151	-	-	-	0	0	-	0.135	0.096	-	-	-	0	-	0.00%
2023-05-02	0	0.211	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
2023-04-28	0	0.211	-	-	-	-	2,000	462	0.2310	0.135	-	-	-	-	3,136	0.1473	0.00%
2023-04-27	0	0.211	-	0.231	-	-	0	0	-	0.135	-	0.147	-	-	0	-	0.00%
2023-04-26	0	0.211	-	0.231	-	-	0	0	-	0.135	-	0.147	-	-	0	-	0.00%
2023-04-25	0	0.211	-	0.231	-	-	0	0	-	0.135	-	0.147	-	-	0	-	0.00%
2023-04-24	0	0.211	-	0.231	-	-	0	0	-	0.135	-	0.147	-	-	0	-	0.00%
2023-04-21	0	0.211	-	0.230	-	-	0	0	-	0.135	-	0.147	-	-	0	-	0.00%
2023-04-20	0	0.211	-	0.230	-	-	0	0	-	0.135	-	0.147	-	-	0	-	0.00%
2023-04-19	0	0.211	-	0.230	-	-	0	0	-	0.135	-	0.147	-	-	0	-	0.00%
2023-04-18	0	0.211	-	0.230	0.211	0.211	8,000	1,688	0.2110	0.135	-	0.147	0.135	0.135	12,543	0.1346	0.48%
2023-04-17	0	0.210	-	0.230	-	-	0	0	-	0.134	-	0.147	-	-	0	-	0.00%
2023-04-14	0	0.210	-	0.210	-	-	0	0	-	0.134	-	0.134	-	-	0	-	0.00%
2023-04-13	0	0.210	0.215	-	0.160	0.180	4,000	680	0.1700	0.134	0.137	-	0.102	0.115	6,271	0.1084	14.13%
2023-04-12	0	0.184	0.170	-	-	-	0	0	-	0.117	0.108	-	-	-	0	-	0.00%
2023-04-11	0	0.184	0.183	-	-	-	2,000	333	0.1665	0.117	0.117	-	-	-	3,136	0.1062	0.00%
2023-04-06	0	0.184	0.184	0.210	0.184	0.210	4,000	788	0.1970	0.117	0.117	0.134	0.117	0.134	6,271	0.1256	-10.68%
2023-04-04	0	0.206	0.160	0.210	-	-	0	0	-	0.131	0.102	0.134	-	-	0	-	0.00%
2023-04-03	0	0.206	-	0.210	0.206	0.210	24,000	5,032	0.2097	0.131	-	0.134	0.131	0.134	37,628	0.1337	-10.43%
2023-03-31	0	0.230	0.206	-	-	-	2,000	498	0.2490	0.147	0.131	-	-	-	3,136	0.1588	0.00%
2023-03-30	0	0.230	-	0.249	-	-	0	0	-	0.147	-	0.159	-	-	0	-	0.00%
2023-03-29	0	0.230	-	0.249	-	-	0	0	-	0.147	-	0.159	-	-	0	-	0.00%
2023-03-28	0	0.230	-	0.249	-	-	0	0	-	0.147	-	0.159	-	-	0	-	0.00%
2023-03-27	0	0.230	-	0.249	-	-	0	0	-	0.147	-	0.159	-	-	0	-	0.00%
2023-03-24	0	0.230	-	0.249	0.230	0.230	6,000	1,380	0.2300	0.147	-	0.159	0.147	0.147	9,407	0.1467	5.50%
2023-03-23	0	0.218	-	0.230	-	-	0	0	-	0.139	-	0.147	-	-	0	-	0.00%
2023-03-22	0	0.218	0.180	0.249	-	-	0	0	-	0.139	0.115	0.159	-	-	0	-	0.00%
2023-03-21	0	0.218	0.190	0.249	-	-	0	0	-	0.139	0.121	0.159	-	-	0	-	0.00%
2023-03-20	0	0.218	0.185	0.249	-	-	0	0	-	0.139	0.118	0.159	-	-	0	-	0.00%
2023-03-17	0	0.218	-	-	0.218	0.218	12,000	2,616	0.2180	0.139	-	-	0.139	0.139	18,814	0.1390	7.92%
2023-03-16	0	0.202	-	0.218	-	-	0	0	-	0.129	-	0.139	-	-	0	-	0.00%
2023-03-15	0	0.202	0.185	0.219	-	-	0	0	-	0.129	0.118	0.140	-	-	0	-	0.00%
2023-03-14	0	0.202	0.185	0.219	-	-	0	0	-	0.129	0.118	0.140	-	-	0	-	0.00%
2023-03-13	0	0.202	0.182	0.227	0.202	0.205	24,000	4,884	0.2035	0.129	0.116	0.145	0.129	0.131	37,628	0.1298	-3.81%
2023-03-10	0	0.210	0.205	-	-	-	0	0	-	0.134	0.131	-	-	-	0	-	0.00%
2023-03-09	0	0.210	0.210	0.240	0.210	0.210	6,000	1,260	0.2100	0.134	0.134	0.153	0.134	0.134	9,407	0.1339	-10.64%
2023-03-08	0	0.235	0.235	0.240	0.235	0.239	1,406,000	335,852	0.2389	0.150	0.150	0.153	0.150	0.152	2,204,397	0.1524	-12.96%
2023-03-07	0	0.270	0.235	0.270	0.235	0.350	96,000	22,790	0.2374	0.172	0.150	0.172	0.150	0.223	150,514	0.1514	0.00%
2023-03-06	0	0.270	0.240	0.270	0.270	0.270	8,000	2,160	0.2700	0.172	0.153	0.172	0.172	0.172	12,543	0.1722	-10.00%
2023-03-03	0	0.300	0.210	0.300	0.350	0.350	4,000	1,400	0.3500	0.191	0.134	0.191	0.223	0.223	6,271	0.2232	31.00%
2023-03-02	0	0.229	0.206	-	-	-	0	0	-	0.146	0.131	-	-	-	0	-	0.00%
2023-03-01	0	0.229	0.206	-	-	-	0	0	-	0.146	0.131	-	-	-	0	-	0.00%
2023-02-28	0	0.229	0.206	-	-	-	0	0	-	0.146	0.131	-	-	-	0	-	0.00%
2023-02-27	0	0.229	0.206	-	-	-	0	0	-	0.146	0.131	-	-	-	0	-	0.00%
2023-02-24	0	0.229	0.206	0.229	-	-	0	0	-	0.146	0.131	0.146	-	-	0	-	0.00%
2023-02-23	0	0.229	0.206	0.229	-	-	0	0	-	0.146	0.131	0.146	-	-	0	-	0.00%
2023-02-22	0	0.229	0.206	0.229	-	-	0	0	-	0.146	0.131	0.146	-	-	0	-	-0.43%
2023-02-21	0	0.230	0.207	0.231	-	-	0	0	-	0.147	0.132	0.147	-	-	0	-	0.00%
2023-02-20	0	0.230	0.206	0.230	-	-	0	0	-	0.147	0.131	0.147	-	-	0	-	-2.13%
2023-02-17	0	0.235	0.206	0.235	-	-	0	0	-	0.150	0.131	0.150	-	-	0	-	0.00%
2023-02-16	0	0.235	0.206	0.237	-	-	0	0	-	0.150	0.131	0.151	-	-	0	-	0.00%
2023-02-15	0	0.235	0.200	-	-	-	0	0	-	0.150	0.128	-	-	-	0	-	0.00%
2023-02-14	0	0.235	0.200	0.240	-	-	2,000	470	0.2350	0.150	0.128	0.153	-	-	3,136	0.1499	0.00%
2023-02-13	0	0.235	0.210	0.240	0.235	0.235	40,000	9,400	0.2350	0.150	0.134	0.153	0.150	0.150	62,714	0.1499	-2.08%
2023-02-10	0	0.240	0.200	0.240	-	-	0	0	-	0.153	0.128	0.153	-	-	0	-	0.00%
2023-02-09	0	0.240	0.220	0.240	-	-	0	0	-	0.153	0.140	0.153	-	-	0	-	0.00%
2023-02-08	0	0.240	-	0.240	0.240	0.240	84,000	20,160	0.2400	0.153	-	0.153	0.153	0.153	131,699	0.1531	-5.88%
2023-02-07	0	0.255	0.232	0.255	0.235	0.255	1,092,000	278,360	0.2549	0.163	0.148	0.163	0.150	0.163	1,712,092	0.1626	-8.93%
2023-02-06	0	0.280	0.280	-	0.280	0.280	170,000	47,600	0.2800	0.179	0.179	-	0.179	0.179	266,535	0.1786	0.00%
2023-02-03	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2023-02-02	0	0.280	0.206	0.280	0.280	0.280	2,000	560	0.2800	0.179	0.131	0.179	0.179	0.179	3,136	0.1786	19.15%
2023-02-01	0	0.235	0.206	0.235	-	-	0	0	-	0.150	0.131	0.150	-	-	0	-	0.00%
2023-01-31	0	0.235	0.206	0.235	-	-	0	0	-	0.150	0.131	0.150	-	-	0	-	0.00%
2023-01-30	0	0.235	0.206	0.235	-	-	0	0	-	0.150	0.131	0.150	-	-	0	-	0.00%
2023-01-27	0	0.235	0.206	0.235	0.235	0.235	10,000	2,350	0.2350	0.150	0.131	0.150	0.150	0.150	15,679	0.1499	0.00%
2023-01-26	0	0.235	0.208	0.235	0.235	0.250	20,000	4,730	0.2365	0.150	0.133	0.150	0.150	0.159	31,357	0.1508	0.00%
2023-01-20	0	0.235	0.206	0.250	-	-	0	0	-	0.150	0.131	0.159	-	-	0	-	0.00%
2023-01-19	0	0.235	0.206	0.249	-	-	0	0	-	0.150	0.131	0.159	-	-	0	-	0.00%
2023-01-18	0	0.235	0.206	0.250	-	-	0	0	-	0.150	0.131	0.159	-	-	0	-	0.00%
2023-01-17	0	0.235	0.206	0.250	-	-	0	0	-	0.150	0.131	0.159	-	-	0	-	0.00%
2023-01-16	0	0.235	0.206	0.250	-	-	0	0	-	0.150	0.131	0.159	-	-	0	-	0.00%
2023-01-13	0	0.235	0.206	0.235	0.235	0.235	10,000	2,350	0.2350	0.150	0.131	0.150	0.150	0.150	15,679	0.1499	0.00%
2023-01-12	0	0.235	0.206	0.235	-	-	0	0	-	0.150	0.131	0.150	-	-	0	-	0.00%
2023-01-11	0	0.235	0.206	0.235	0.235	0.235	10,000	2,350	0.2350	0.150	0.131	0.150	0.150	0.150	15,679	0.1499	0.00%
2023-01-10	0	0.235	0.230	0.235	0.235	0.235	50,000	11,750	0.2350	0.150	0.147	0.150	0.150	0.150	78,393	0.1499	0.00%
2023-01-09	0	0.235	0.206	0.235	0.235	0.250	48,000	11,400	0.2375	0.150	0.131	0.150	0.150	0.159	75,257	0.1515	-1.26%
2023-01-06	0	0.238	0.206	0.245	-	-	0	0	-	0.152	0.131	0.156	-	-	0	-	0.00%
2023-01-05	0	0.238	0.206	0.245	-	-	0	0	-	0.152	0.131	0.156	-	-	0	-	0.00%
2023-01-04	0	0.238	0.206	0.250	0.238	0.238	2,000	476	0.2380	0.152	0.131	0.159	0.152	0.152	3,136	0.1518	0.00%
2023-01-03	0	0.238	0.206	0.280	-	-	0	0	-	0.152	0.131	0.179	-	-	0	-	0.00%
2022-12-30	0	0.238	0.206	0.250	-	-	0	0	-	0.152	0.131	0.159	-	-	0	-	0.00%
2022-12-29	0	0.238	0.206	0.250	-	-	0	0	-	0.152	0.131	0.159	-	-	0	-	0.00%
2022-12-28	0	0.238	0.206	0.250	0.238	0.238	260,000	61,880	0.2380	0.152	0.131	0.159	0.152	0.152	407,641	0.1518	0.00%
2022-12-23	0	0.238	0.206	0.240	-	-	0	0	-	0.152	0.131	0.153	-	-	0	-	0.00%
2022-12-22	0	0.238	0.220	0.240	-	-	0	0	-	0.152	0.140	0.153	-	-	0	-	0.00%
2022-12-21	0	0.238	0.206	0.238	0.238	0.238	46,000	10,948	0.2380	0.152	0.131	0.152	0.152	0.152	72,121	0.1518	-0.42%
2022-12-20	0	0.239	0.210	0.239	0.201	0.240	60,000	13,362	0.2227	0.152	0.134	0.152	0.128	0.153	94,071	0.1420	-4.40%
2022-12-19	0	0.250	0.220	0.280	-	-	0	0	-	0.159	0.140	0.179	-	-	0	-	0.00%
2022-12-16	0	0.250	-	0.250	0.250	0.250	2,000	500	0.2500	0.159	-	0.159	0.159	0.159	3,136	0.1595	4.17%
2022-12-15	0	0.240	-	0.250	-	-	0	0	-	0.153	-	0.159	-	-	0	-	0.00%
2022-12-14	0	0.240	-	0.250	-	-	0	0	-	0.153	-	0.159	-	-	0	-	0.00%
2022-12-13	0	0.240	-	0.250	-	-	0	0	-	0.153	-	0.159	-	-	0	-	0.00%
2022-12-12	0	0.240	-	0.240	-	-	0	0	-	0.153	-	0.153	-	-	0	-	-5.88%
2022-12-09	0	0.255	-	0.255	0.260	0.260	2,000	520	0.2600	0.163	-	0.163	0.166	0.166	3,136	0.1658	6.25%
2022-12-08	0	0.240	-	0.250	-	-	0	0	-	0.153	-	0.159	-	-	0	-	0.00%
2022-12-07	0	0.240	0.240	0.260	-	-	0	0	-	0.153	0.153	0.166	-	-	0	-	0.00%
2022-12-06	0	0.240	-	0.260	-	-	0	0	-	0.153	-	0.166	-	-	0	-	0.00%
2022-12-05	0	0.240	0.230	0.240	0.240	0.260	40,000	9,760	0.2440	0.153	0.147	0.153	0.153	0.166	62,714	0.1556	-14.29%
2022-12-02	0	0.280	-	0.280	0.270	0.280	134,000	36,200	0.2701	0.179	-	0.179	0.172	0.179	210,092	0.1723	3.70%
2022-12-01	0	0.270	-	0.270	-	-	0	0	-	0.172	-	0.172	-	-	0	-	-3.57%
2022-11-30	0	0.280	0.260	0.280	-	-	0	0	-	0.179	0.166	0.179	-	-	0	-	0.00%
2022-11-29	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-11-28	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-11-25	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-11-24	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-11-23	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-11-22	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-11-21	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-11-18	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-11-17	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-11-16	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-11-15	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-11-14	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-11-11	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-11-10	0	0.280	-	0.280	0.280	0.280	6,000	1,680	0.2800	0.179	-	0.179	0.179	0.179	9,407	0.1786	0.00%
2022-11-09	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-11-08	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-11-07	0	0.280	-	0.280	0.280	0.280	2,000	560	0.2800	0.179	-	0.179	0.179	0.179	3,136	0.1786	1.82%
2022-11-04	0	0.275	-	0.280	0.275	0.275	70,000	19,250	0.2750	0.175	-	0.179	0.175	0.175	109,750	0.1754	-1.79%
2022-11-03	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-11-02	0	0.280	-	0.280	0.280	0.280	2,000	560	0.2800	0.179	-	0.179	0.179	0.179	3,136	0.1786	0.00%
2022-11-01	0	0.280	0.275	0.280	-	-	0	0	-	0.179	0.175	0.179	-	-	0	-	0.00%
2022-10-31	0	0.280	-	0.280	0.280	0.280	2,000	560	0.2800	0.179	-	0.179	0.179	0.179	3,136	0.1786	0.00%
2022-10-28	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-10-27	0	0.280	-	0.280	0.280	0.280	20,000	5,600	0.2800	0.179	-	0.179	0.179	0.179	31,357	0.1786	0.00%
2022-10-26	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-10-25	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-10-24	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-10-21	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-10-20	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-10-19	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-10-18	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-10-17	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-10-14	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-10-13	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-10-12	0	0.280	0.055	0.280	0.280	0.280	2,000	560	0.2800	0.179	0.035	0.179	0.179	0.179	3,136	0.1786	1.82%
2022-10-11	0	0.275	-	0.280	-	-	0	0	-	0.175	-	0.179	-	-	0	-	0.00%
2022-10-10	0	0.275	-	0.280	-	-	0	0	-	0.175	-	0.179	-	-	0	-	0.00%
2022-10-07	0	0.275	-	0.280	-	-	0	0	-	0.175	-	0.179	-	-	0	-	0.00%
2022-10-06	0	0.275	-	0.280	-	-	0	0	-	0.175	-	0.179	-	-	0	-	0.00%
2022-10-05	0	0.275	-	0.280	-	-	0	0	-	0.175	-	0.179	-	-	0	-	0.00%
2022-10-03	0	0.275	-	0.275	-	-	0	0	-	0.175	-	0.175	-	-	0	-	0.00%
2022-09-30	0	0.275	-	0.280	-	-	0	0	-	0.175	-	0.179	-	-	0	-	0.00%
2022-09-29	0	0.275	0.260	0.280	-	-	0	0	-	0.175	0.166	0.179	-	-	0	-	0.00%
2022-09-28	0	0.275	-	0.275	-	-	0	0	-	0.175	-	0.175	-	-	0	-	-1.79%
2022-09-27	0	0.280	-	0.280	0.280	0.280	6,000	1,680	0.2800	0.179	-	0.179	0.179	0.179	9,407	0.1786	0.00%
2022-09-26	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-09-23	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-09-22	0	0.280	0.190	0.280	0.280	0.280	20,000	5,600	0.2800	0.179	0.121	0.179	0.179	0.179	31,357	0.1786	0.00%
2022-09-21	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-09-20	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-09-19	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-09-16	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-09-15	0	0.280	-	0.280	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-09-14	0	0.280	-	0.300	-	-	0	0	-	0.179	-	0.191	-	-	0	-	0.00%
2022-09-13	0	0.280	-	0.350	-	-	0	0	-	0.179	-	0.223	-	-	0	-	0.00%
2022-09-09	0	0.280	-	0.300	-	-	0	0	-	0.179	-	0.191	-	-	0	-	0.00%
2022-09-08	0	0.280	-	0.295	-	-	0	0	-	0.179	-	0.188	-	-	0	-	0.00%
2022-09-07	0	0.280	-	0.295	-	-	0	0	-	0.179	-	0.188	-	-	0	-	0.00%
2022-09-06	0	0.280	-	0.300	-	-	0	0	-	0.179	-	0.191	-	-	0	-	0.00%
2022-09-05	0	0.280	-	0.295	0.280	0.280	10,000	2,800	0.2800	0.179	-	0.188	0.179	0.179	15,679	0.1786	-3.45%
2022-09-02	0	0.290	-	0.290	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
2022-09-01	0	0.290	0.203	0.290	0.290	0.300	28,000	8,140	0.2907	0.185	0.129	0.185	0.185	0.191	43,900	0.1854	20.33%
2022-08-31	0	0.241	0.220	0.295	0.241	0.241	20,000	4,820	0.2410	0.154	0.140	0.188	0.154	0.154	31,357	0.1537	0.00%
2022-08-30	0	0.241	-	0.300	-	-	0	0	-	0.154	-	0.191	-	-	0	-	0.00%
2022-08-29	0	0.241	0.231	0.295	0.241	0.250	4,000	982	0.2455	0.154	0.147	0.188	0.154	0.159	6,271	0.1566	-18.31%
2022-08-26	0	0.295	0.193	0.295	0.300	0.300	2,000	600	0.3000	0.188	0.123	0.188	0.191	0.191	3,136	0.1913	5.36%
2022-08-25	0	0.280	-	0.290	0.280	0.280	26,000	7,280	0.2800	0.179	-	0.185	0.179	0.179	40,764	0.1786	3.70%
2022-08-24	0	0.270	-	0.280	-	-	0	0	-	0.172	-	0.179	-	-	0	-	0.00%
2022-08-23	0	0.270	0.233	0.270	-	-	0	0	-	0.172	0.149	0.172	-	-	0	-	0.00%
2022-08-22	0	0.270	0.233	0.280	-	-	0	0	-	0.172	0.149	0.179	-	-	0	-	0.00%
2022-08-19	0	0.270	0.233	0.270	-	-	0	0	-	0.172	0.149	0.172	-	-	0	-	0.00%
2022-08-18	0	0.270	-	0.300	-	-	0	0	-	0.172	-	0.191	-	-	0	-	0.00%
2022-08-17	0	0.270	-	0.300	-	-	0	0	-	0.172	-	0.191	-	-	0	-	0.00%
2022-08-16	0	0.270	-	0.270	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2022-08-15	0	0.270	0.250	0.300	-	-	0	0	-	0.172	0.159	0.191	-	-	0	-	0.00%
2022-08-12	0	0.270	-	0.300	-	-	0	0	-	0.172	-	0.191	-	-	0	-	0.00%
2022-08-11	0	0.270	-	0.270	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2022-08-10	0	0.270	-	0.270	0.270	0.270	8,000	2,160	0.2700	0.172	-	0.172	0.172	0.172	12,543	0.1722	0.00%
2022-08-09	0	0.270	0.270	0.295	0.250	0.290	34,000	8,590	0.2526	0.172	0.172	0.188	0.159	0.185	53,307	0.1611	-20.59%
2022-08-08	0	0.340	0.196	0.345	-	-	1,000	191	0.1910	0.217	0.125	0.220	-	-	1,568	0.1218	0.00%
2022-08-05	0	0.340	-	0.340	0.350	0.425	12,000	4,900	0.4083	0.217	-	0.217	0.223	0.271	18,814	0.2604	4.62%
2022-08-04	0	0.325	-	0.340	-	-	0	0	-	0.207	-	0.217	-	-	0	-	0.00%
2022-08-03	0	0.325	0.260	0.330	0.250	0.325	22,000	6,200	0.2818	0.207	0.166	0.210	0.159	0.207	34,493	0.1797	-4.41%
2022-08-02	0	0.340	-	0.345	-	-	0	0	-	0.217	-	0.220	-	-	0	-	0.00%
2022-08-01	0	0.340	-	0.340	-	-	0	0	-	0.217	-	0.217	-	-	0	-	0.00%
2022-07-29	0	0.340	-	0.340	-	-	0	0	-	0.217	-	0.217	-	-	0	-	0.00%
2022-07-28	0	0.340	-	0.340	-	-	0	0	-	0.217	-	0.217	-	-	0	-	0.00%
2022-07-27	0	0.340	-	0.340	-	-	0	0	-	0.217	-	0.217	-	-	0	-	0.00%
2022-07-26	0	0.340	-	0.340	-	-	0	0	-	0.217	-	0.217	-	-	0	-	0.00%
2022-07-25	0	0.340	-	0.340	-	-	0	0	-	0.217	-	0.217	-	-	0	-	0.00%
2022-07-22	0	0.340	-	0.340	-	-	0	0	-	0.217	-	0.217	-	-	0	-	0.00%
2022-07-21	0	0.340	0.192	0.340	0.340	0.340	4,000	1,360	0.3400	0.217	0.122	0.217	0.217	0.217	6,271	0.2169	6.25%
2022-07-20	0	0.320	-	0.320	-	-	0	0	-	0.204	-	0.204	-	-	0	-	0.00%
2022-07-19	0	0.320	0.242	0.340	-	-	0	0	-	0.204	0.154	0.217	-	-	0	-	0.00%
2022-07-18	0	0.320	-	0.325	-	-	0	0	-	0.204	-	0.207	-	-	0	-	0.00%
2022-07-15	0	0.320	-	0.320	-	-	0	0	-	0.204	-	0.204	-	-	0	-	0.00%
2022-07-14	0	0.320	-	0.440	0.320	0.320	2,000	640	0.3200	0.204	-	0.281	0.204	0.204	3,136	0.2041	0.00%
2022-07-13	0	0.320	-	0.320	-	-	0	0	-	0.204	-	0.204	-	-	0	-	0.00%
2022-07-12	0	0.320	-	0.325	-	-	0	0	-	0.204	-	0.207	-	-	0	-	0.00%
2022-07-11	0	0.320	-	0.320	-	-	0	0	-	0.204	-	0.204	-	-	0	-	-3.03%
2022-07-08	0	0.330	0.255	0.330	-	-	0	0	-	0.210	0.163	0.210	-	-	0	-	0.00%
2022-07-07	0	0.330	-	0.330	-	-	0	0	-	0.210	-	0.210	-	-	0	-	0.00%
2022-07-06	0	0.330	0.190	0.330	-	-	0	0	-	0.210	0.121	0.210	-	-	0	-	-2.94%
2022-07-05	0	0.340	0.190	0.340	0.340	0.340	2,000	680	0.3400	0.217	0.121	0.217	0.217	0.217	3,136	0.2169	0.00%
2022-07-04	0	0.340	-	0.340	-	-	0	0	-	0.217	-	0.217	-	-	0	-	-1.45%
2022-06-30	0	0.345	-	0.345	-	-	0	0	-	0.220	-	0.220	-	-	0	-	-1.43%
2022-06-29	0	0.350	-	0.350	-	-	0	0	-	0.223	-	0.223	-	-	0	-	0.00%
2022-06-28	0	0.350	-	0.355	-	-	0	0	-	0.223	-	0.226	-	-	0	-	0.00%
2022-06-27	0	0.350	-	0.350	-	-	0	0	-	0.223	-	0.223	-	-	0	-	0.00%
2022-06-24	0	0.350	-	0.350	0.350	0.350	2,000	700	0.3500	0.223	-	0.223	0.223	0.223	3,136	0.2232	9.38%
2022-06-23	0	0.320	-	0.350	-	-	0	0	-	0.204	-	0.223	-	-	0	-	0.00%
2022-06-22	0	0.320	-	0.330	-	-	0	0	-	0.204	-	0.210	-	-	0	-	0.00%
2022-06-21	0	0.320	0.161	0.320	0.260	0.320	24,000	6,480	0.2700	0.204	0.103	0.204	0.166	0.204	37,628	0.1722	23.08%
2022-06-20	0	0.260	-	0.260	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2022-06-17	0	0.260	-	0.260	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2022-06-16	0	0.260	0.155	0.260	-	-	0	0	-	0.166	0.099	0.166	-	-	0	-	0.00%
2022-06-15	0	0.260	-	0.260	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2022-06-14	0	0.260	-	0.260	0.260	0.260	2,000	520	0.2600	0.166	-	0.166	0.166	0.166	3,136	0.1658	4.42%
2022-06-13	0	0.249	-	0.260	-	-	0	0	-	0.159	-	0.166	-	-	0	-	0.00%
2022-06-10	0	0.249	0.200	0.260	-	-	0	0	-	0.159	0.128	0.166	-	-	0	-	0.00%
2022-06-09	0	0.249	-	0.260	0.249	0.249	20,000	4,980	0.2490	0.159	-	0.166	0.159	0.159	31,357	0.1588	0.00%
2022-06-08	0	0.249	0.220	0.249	0.248	0.255	14,000	3,490	0.2493	0.159	0.140	0.159	0.158	0.163	21,950	0.1590	0.40%
2022-06-07	0	0.248	-	0.248	0.248	0.248	2,000	496	0.2480	0.158	-	0.158	0.158	0.158	3,136	0.1582	0.00%
2022-06-06	0	0.248	-	0.248	0.248	0.248	2,000	496	0.2480	0.158	-	0.158	0.158	0.158	3,136	0.1582	0.00%
2022-06-02	0	0.248	-	0.248	0.248	0.248	2,000	496	0.2480	0.158	-	0.158	0.158	0.158	3,136	0.1582	0.00%
2022-06-01	0	0.248	-	0.248	0.248	0.248	2,000	496	0.2480	0.158	-	0.158	0.158	0.158	3,136	0.1582	0.00%
2022-05-31	0	0.248	-	0.248	0.248	0.248	2,000	496	0.2480	0.158	-	0.158	0.158	0.158	3,136	0.1582	0.00%
2022-05-30	0	0.248	-	0.248	0.248	0.248	2,000	496	0.2480	0.158	-	0.158	0.158	0.158	3,136	0.1582	0.00%
2022-05-27	0	0.248	-	0.248	0.248	0.248	2,000	496	0.2480	0.158	-	0.158	0.158	0.158	3,136	0.1582	0.00%
2022-05-26	0	0.248	-	0.248	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2022-05-25	0	0.248	-	0.248	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2022-05-24	0	0.248	-	0.248	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2022-05-23	0	0.248	-	0.248	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2022-05-20	0	0.248	-	0.248	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2022-05-19	0	0.248	-	0.248	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2022-05-18	0	0.248	-	0.248	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2022-05-17	0	0.248	-	0.248	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2022-05-16	0	0.248	-	0.248	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2022-05-13	0	0.248	-	0.248	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2022-05-12	0	0.248	-	0.248	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2022-05-11	0	0.248	-	0.248	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2022-05-10	0	0.248	-	0.248	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2022-05-06	0	0.248	-	0.248	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2022-05-05	0	0.248	-	0.248	0.248	0.248	2,000	496	0.2480	0.158	-	0.158	0.158	0.158	3,136	0.1582	0.00%
2022-05-04	0	0.248	-	0.248	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2022-05-03	0	0.248	-	0.248	0.248	0.248	2,000	496	0.2480	0.158	-	0.158	0.158	0.158	3,136	0.1582	0.00%
2022-04-29	0	0.248	-	0.248	0.248	0.248	2,000	496	0.2480	0.158	-	0.158	0.158	0.158	3,136	0.1582	0.00%
2022-04-28	0	0.248	-	0.248	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2022-04-27	0	0.248	-	0.248	0.248	0.248	2,000	496	0.2480	0.158	-	0.158	0.158	0.158	3,136	0.1582	10.71%
2022-04-26	0	0.224	-	0.224	-	-	0	0	-	0.143	-	0.143	-	-	0	-	0.00%
2022-04-25	0	0.224	0.181	0.224	0.181	0.224	20,000	3,752	0.1876	0.143	0.115	0.143	0.115	0.143	31,357	0.1197	20.43%
2022-04-22	0	0.186	0.186	-	-	-	0	0	-	0.119	0.119	-	-	-	0	-	0.00%
2022-04-21	0	0.186	0.186	0.205	0.185	0.200	704,000	140,112	0.1990	0.119	0.119	0.131	0.118	0.128	1,103,766	0.1269	2.20%
2022-04-20	0	0.182	0.182	-	0.180	0.180	2,000	360	0.1800	0.116	0.116	-	0.115	0.115	3,136	0.1148	-4.21%
2022-04-19	0	0.190	0.190	0.221	0.183	0.183	2,000	366	0.1830	0.121	0.121	0.141	0.117	0.117	3,136	0.1167	-1.55%
2022-04-14	0	0.193	0.193	0.221	-	-	0	0	-	0.123	0.123	0.141	-	-	0	-	0.00%
2022-04-13	0	0.193	0.193	0.221	0.191	0.199	130,000	25,826	0.1987	0.123	0.123	0.141	0.122	0.127	203,821	0.1267	-3.02%
2022-04-12	0	0.199	0.192	0.221	0.199	0.199	16,000	3,184	0.1990	0.127	0.122	0.141	0.127	0.127	25,086	0.1269	-1.00%
2022-04-11	0	0.201	0.200	0.217	0.201	0.201	24,000	4,824	0.2010	0.128	0.128	0.138	0.128	0.128	37,628	0.1282	0.00%
2022-04-08	0	0.201	0.201	0.219	0.200	0.244	114,000	25,088	0.2201	0.128	0.128	0.140	0.128	0.156	178,735	0.1404	-11.06%
2022-04-07	0	0.226	0.210	0.226	0.190	0.230	522,000	107,574	0.2061	0.144	0.134	0.144	0.121	0.147	818,418	0.1314	0.89%
2022-04-06	0	0.224	0.211	0.300	0.202	0.245	238,000	52,806	0.2219	0.143	0.135	0.191	0.129	0.156	373,148	0.1415	-10.04%
2022-04-04	0	0.249	0.220	0.250	-	-	0	0	-	0.159	0.140	0.159	-	-	0	-	0.00%
2022-04-01	0	0.249	0.220	0.260	-	-	0	0	-	0.159	0.140	0.166	-	-	0	-	0.00%
2022-03-31	0	0.249	-	0.250	-	-	2,000	510	0.2550	0.159	-	0.159	-	-	3,136	0.1626	0.00%
2022-03-30	0	0.249	0.167	0.255	0.249	0.249	10,000	2,490	0.2490	0.159	0.107	0.163	0.159	0.159	15,679	0.1588	-0.40%
2022-03-29	0	0.250	-	0.255	0.250	0.250	6,000	1,500	0.2500	0.159	-	0.163	0.159	0.159	9,407	0.1595	0.00%
2022-03-28	0	0.250	0.220	0.250	-	-	0	0	-	0.159	0.140	0.159	-	-	0	-	0.00%
2022-03-25	0	0.250	0.220	0.250	-	-	0	0	-	0.159	0.140	0.159	-	-	0	-	0.00%
2022-03-24	0	0.250	0.220	0.250	-	-	0	0	-	0.159	0.140	0.159	-	-	0	-	0.00%
2022-03-23	0	0.250	0.230	0.250	-	-	0	0	-	0.159	0.147	0.159	-	-	0	-	0.00%
2022-03-22	0	0.250	0.230	0.250	-	-	0	0	-	0.159	0.147	0.159	-	-	0	-	0.00%
2022-03-21	0	0.250	0.230	0.250	0.250	0.250	2,000	500	0.2500	0.159	0.147	0.159	0.159	0.159	3,136	0.1595	8.70%
2022-03-18	0	0.230	0.230	0.246	0.230	0.235	42,000	9,850	0.2345	0.147	0.147	0.157	0.147	0.150	65,850	0.1496	-9.80%
2022-03-17	0	0.255	-	0.265	-	-	0	0	-	0.163	-	0.169	-	-	0	-	0.00%
2022-03-16	0	0.255	-	0.270	0.255	0.255	36,000	9,180	0.2550	0.163	-	0.172	0.163	0.163	56,443	0.1626	3.66%
2022-03-15	0	0.246	0.150	0.246	0.250	0.305	148,000	37,150	0.2510	0.157	0.096	0.157	0.159	0.195	232,042	0.1601	-10.55%
2022-03-14	0	0.275	0.270	0.275	0.275	0.305	1,380,000	418,500	0.3033	0.175	0.172	0.175	0.175	0.195	2,163,633	0.1934	-11.29%
2022-03-11	0	0.310	0.275	0.310	0.275	0.310	54,000	15,000	0.2778	0.198	0.175	0.198	0.175	0.198	84,664	0.1772	-1.59%
2022-03-10	0	0.315	0.275	0.315	0.315	0.315	2,000	630	0.3150	0.201	0.175	0.201	0.201	0.201	3,136	0.2009	0.00%
2022-03-09	0	0.315	0.270	0.315	-	-	0	0	-	0.201	0.172	0.201	-	-	0	-	0.00%
2022-03-08	0	0.315	0.275	0.315	0.315	0.315	2,000	630	0.3150	0.201	0.175	0.201	0.201	0.201	3,136	0.2009	0.00%
2022-03-07	0	0.315	0.270	0.315	-	-	0	0	-	0.201	0.172	0.201	-	-	0	-	0.00%
2022-03-04	0	0.315	0.270	0.315	0.305	0.315	1,302,000	397,130	0.3050	0.201	0.172	0.201	0.195	0.201	2,041,341	0.1945	1.61%
2022-03-03	0	0.310	0.275	0.310	-	-	0	0	-	0.198	0.175	0.198	-	-	0	-	0.00%
2022-03-02	0	0.310	0.270	0.310	-	-	19	4	0.2105	0.198	0.172	0.198	-	-	30	0.1343	0.00%
2022-03-01	0	0.310	0.265	0.315	0.310	0.315	1,312,000	406,780	0.3100	0.198	0.169	0.201	0.198	0.201	2,057,019	0.1978	-3.12%
2022-02-28	0	0.320	0.280	0.320	-	-	0	0	-	0.204	0.179	0.204	-	-	0	-	0.00%
2022-02-25	0	0.320	0.275	0.320	-	-	0	0	-	0.204	0.175	0.204	-	-	0	-	0.00%
2022-02-24	0	0.320	0.275	0.320	0.325	0.325	4,000	1,220	0.3050	0.204	0.175	0.204	0.207	0.207	6,271	0.1945	12.28%
2022-02-23	0	0.285	0.250	0.285	0.250	0.300	12,000	3,180	0.2650	0.182	0.159	0.182	0.159	0.191	18,814	0.1690	-1.72%
2022-02-22	0	0.290	0.250	0.290	0.275	0.290	38,000	10,600	0.2789	0.185	0.159	0.185	0.175	0.185	59,578	0.1779	-4.92%
2022-02-21	0	0.305	0.275	0.305	0.310	0.310	2,000	620	0.3100	0.195	0.175	0.195	0.198	0.198	3,136	0.1977	8.93%
2022-02-18	0	0.280	0.275	0.290	0.280	0.280	2,000	560	0.2800	0.179	0.175	0.185	0.179	0.179	3,136	0.1786	-6.67%
2022-02-17	0	0.300	0.275	0.300	0.300	0.305	1,308,000	392,440	0.3000	0.191	0.175	0.191	0.191	0.195	2,050,748	0.1914	-1.64%
2022-02-16	0	0.305	0.275	0.305	0.305	0.305	2,000	610	0.3050	0.195	0.175	0.195	0.195	0.195	3,136	0.1945	-4.69%
2022-02-15	0	0.320	0.275	0.320	-	-	0	0	-	0.204	0.175	0.204	-	-	0	-	0.00%
2022-02-14	0	0.320	0.275	0.320	-	-	0	0	-	0.204	0.175	0.204	-	-	0	-	0.00%
2022-02-11	0	0.320	0.275	0.320	-	-	0	0	-	0.204	0.175	0.204	-	-	0	-	0.00%
2022-02-10	0	0.320	0.275	0.320	-	-	0	0	-	0.204	0.175	0.204	-	-	0	-	0.00%
2022-02-09	0	0.320	0.275	0.320	-	-	0	0	-	0.204	0.175	0.204	-	-	0	-	0.00%
2022-02-08	0	0.320	0.275	0.320	-	-	0	0	-	0.204	0.175	0.204	-	-	0	-	0.00%
2022-02-07	0	0.320	0.275	0.320	0.320	0.320	2,000	640	0.3200	0.204	0.175	0.204	0.204	0.204	3,136	0.2041	3.23%
2022-02-04	0	0.310	0.280	0.310	0.285	0.320	146,000	43,390	0.2972	0.198	0.179	0.198	0.182	0.204	228,906	0.1896	3.33%
2022-01-31	0	0.300	0.275	0.300	-	-	0	0	-	0.191	0.175	0.191	-	-	0	-	-1.64%
2022-01-28	0	0.305	0.275	0.305	0.320	0.320	2,000	640	0.3200	0.195	0.175	0.195	0.204	0.204	3,136	0.2041	1.67%
2022-01-27	0	0.300	0.275	0.300	-	-	0	0	-	0.191	0.175	0.191	-	-	0	-	0.00%
2022-01-26	0	0.300	0.280	0.300	0.305	0.305	2,000	610	0.3050	0.191	0.179	0.191	0.195	0.195	3,136	0.1945	0.00%
2022-01-25	0	0.300	0.260	0.300	0.330	0.330	2,000	660	0.3300	0.191	0.166	0.191	0.210	0.210	3,136	0.2105	3.45%
2022-01-24	0	0.290	0.255	0.290	0.255	0.330	210,000	58,350	0.2779	0.185	0.163	0.185	0.163	0.210	329,249	0.1772	0.00%
2022-01-21	0	0.290	0.280	0.290	0.280	0.330	104,000	30,290	0.2913	0.185	0.179	0.185	0.179	0.210	163,056	0.1858	-12.12%
2022-01-20	0	0.330	0.260	0.315	0.290	0.330	128,000	41,440	0.3238	0.210	0.166	0.201	0.185	0.210	200,685	0.2065	13.79%
2022-01-19	0	0.290	0.265	0.290	0.290	0.290	8,000	2,320	0.2900	0.185	0.169	0.185	0.185	0.185	12,543	0.1850	1.75%
2022-01-18	0	0.285	0.265	0.290	0.285	0.290	1,426,000	406,720	0.2852	0.182	0.169	0.185	0.182	0.185	2,235,754	0.1819	-1.72%
2022-01-17	0	0.290	0.255	0.290	0.290	0.290	2,019	585	0.2897	0.185	0.163	0.185	0.185	0.185	3,165	0.1848	0.00%
2022-01-14	0	0.290	0.250	0.290	0.265	0.290	44,000	12,240	0.2782	0.185	0.159	0.185	0.169	0.185	68,985	0.1774	0.00%
2022-01-13	0	0.290	0.290	0.300	0.290	0.300	822,000	242,260	0.2947	0.185	0.185	0.191	0.185	0.191	1,288,773	0.1880	-3.33%
2022-01-12	0	0.300	0.270	0.300	0.300	0.300	2,000	600	0.3000	0.191	0.172	0.191	0.191	0.191	3,136	0.1913	0.00%
2022-01-11	0	0.300	0.270	0.300	0.300	0.300	2,000	600	0.3000	0.191	0.172	0.191	0.191	0.191	3,136	0.1913	0.00%
2022-01-10	0	0.300	0.285	0.300	0.300	0.300	2,000	600	0.3000	0.191	0.182	0.191	0.191	0.191	3,136	0.1913	0.00%
2022-01-07	0	0.300	0.285	0.300	0.300	0.300	14,000	4,200	0.3000	0.191	0.182	0.191	0.191	0.191	21,950	0.1913	0.00%
2022-01-06	0	0.300	0.285	0.300	-	-	0	0	-	0.191	0.182	0.191	-	-	0	-	0.00%
2022-01-05	0	0.300	0.285	0.300	0.300	0.305	1,362,000	408,610	0.3000	0.191	0.182	0.191	0.191	0.195	2,135,412	0.1913	-1.64%
2022-01-04	0	0.305	0.285	0.305	-	-	0	0	-	0.195	0.182	0.195	-	-	0	-	0.00%
2022-01-03	0	0.305	0.285	0.305	-	-	0	0	-	0.195	0.182	0.195	-	-	0	-	0.00%
2021-12-31	0	0.305	0.290	0.310	-	-	0	0	-	0.195	0.185	0.198	-	-	0	-	0.00%
2021-12-30	0	0.305	0.290	0.305	-	-	0	0	-	0.195	0.185	0.195	-	-	0	-	0.00%
2021-12-29	0	0.305	0.290	0.305	0.305	0.310	1,364,000	416,040	0.3050	0.195	0.185	0.195	0.195	0.198	2,138,547	0.1945	-1.61%
2021-12-28	0	0.310	0.290	0.310	0.285	0.310	6,000	1,760	0.2933	0.198	0.185	0.198	0.182	0.198	9,407	0.1871	0.00%
2021-12-24	0	0.310	0.285	0.310	-	-	0	0	-	0.198	0.182	0.198	-	-	0	-	0.00%
2021-12-23	0	0.310	0.290	0.310	0.320	0.320	2,000	640	0.3200	0.198	0.185	0.198	0.204	0.204	3,136	0.2041	6.90%
2021-12-22	0	0.290	0.290	0.300	0.290	0.350	1,930,000	619,310	0.3209	0.185	0.185	0.191	0.185	0.223	3,025,951	0.2047	-20.55%
2021-12-21	0	0.365	0.330	0.365	-	-	0	0	-	0.233	0.210	0.233	-	-	0	-	0.00%
2021-12-20	0	0.365	0.315	0.365	-	-	0	0	-	0.233	0.201	0.233	-	-	0	-	-1.35%
2021-12-17	0	0.370	0.320	0.370	0.370	0.370	2,000	740	0.3700	0.236	0.204	0.236	0.236	0.236	3,136	0.2360	10.45%
2021-12-16	0	0.335	0.320	0.335	0.335	0.335	2,000	670	0.3350	0.214	0.204	0.214	0.214	0.214	3,136	0.2137	0.00%
2021-12-15	0	0.335	0.320	0.335	0.335	0.350	1,372,000	459,750	0.3351	0.214	0.204	0.214	0.214	0.223	2,151,090	0.2137	1.52%
2021-12-14	0	0.330	0.310	0.330	0.330	0.355	12,000	4,010	0.3342	0.210	0.198	0.210	0.210	0.226	18,814	0.2131	0.00%
2021-12-13	0	0.330	0.310	0.330	0.310	0.330	6,000	1,940	0.3233	0.210	0.198	0.210	0.198	0.210	9,407	0.2062	-2.94%
2021-12-10	0	0.340	0.305	0.340	0.310	0.340	4,000	1,300	0.3250	0.217	0.195	0.217	0.198	0.217	6,271	0.2073	-1.45%
2021-12-09	0	0.345	0.310	0.350	0.350	0.350	2,000	700	0.3500	0.220	0.198	0.223	0.223	0.223	3,136	0.2232	6.15%
2021-12-08	0	0.325	0.310	0.345	0.300	0.340	7,048,000	2,359,930	0.3348	0.207	0.198	0.220	0.191	0.217	11,050,207	0.2136	-4.41%
2021-12-07	0	0.340	0.310	0.340	0.340	0.340	2,000	680	0.3400	0.217	0.198	0.217	0.217	0.217	3,136	0.2169	0.00%
2021-12-06	0	0.340	0.310	0.340	-	-	0	0	-	0.217	0.198	0.217	-	-	0	-	0.00%
2021-12-03	0	0.340	0.310	0.340	-	-	0	0	-	0.217	0.198	0.217	-	-	0	-	0.00%
2021-12-02	0	0.340	0.310	0.340	-	-	0	0	-	0.217	0.198	0.217	-	-	0	-	-2.86%
2021-12-01	0	0.350	0.310	0.350	0.340	0.350	1,362,000	463,100	0.3400	0.223	0.198	0.223	0.217	0.223	2,135,412	0.2169	0.00%
2021-11-30	0	0.350	0.310	0.350	-	-	0	0	-	0.223	0.198	0.223	-	-	0	-	0.00%
2021-11-29	0	0.350	0.325	0.350	0.325	0.380	118,000	40,560	0.3437	0.223	0.207	0.223	0.207	0.242	185,006	0.2192	-4.11%
2021-11-26	0	0.365	0.340	0.365	0.325	0.380	24,000	8,630	0.3596	0.233	0.217	0.233	0.207	0.242	37,628	0.2293	7.35%
2021-11-25	0	0.340	0.310	0.340	0.310	0.340	42,000	13,320	0.3171	0.217	0.198	0.217	0.198	0.217	65,850	0.2023	0.00%
2021-11-24	0	0.340	0.310	0.340	-	-	0	0	-	0.217	0.198	0.217	-	-	0	-	0.00%
2021-11-23	0	0.340	0.310	0.340	-	-	0	0	-	0.217	0.198	0.217	-	-	0	-	0.00%
2021-11-22	0	0.340	0.310	0.340	0.340	0.340	2,000	680	0.3400	0.217	0.198	0.217	0.217	0.217	3,136	0.2169	0.00%
2021-11-19	0	0.340	0.310	0.340	0.340	0.340	2,000	680	0.3400	0.217	0.198	0.217	0.217	0.217	3,136	0.2169	3.03%
2021-11-18	0	0.330	0.310	0.330	0.330	0.350	28,000	9,280	0.3314	0.210	0.198	0.210	0.210	0.223	43,900	0.2114	0.00%
2021-11-17	0	0.330	0.315	0.330	0.330	0.350	3,016,000	1,040,510	0.3450	0.210	0.201	0.210	0.210	0.223	4,728,636	0.2200	-7.04%
2021-11-16	0	0.355	0.335	0.355	-	-	0	0	-	0.226	0.214	0.226	-	-	0	-	-5.33%
2021-11-15	0	0.375	0.335	0.375	-	-	0	0	-	0.239	0.214	0.239	-	-	0	-	-1.32%
2021-11-12	0	0.380	0.335	0.380	0.380	0.380	4,000	1,520	0.3800	0.242	0.214	0.242	0.242	0.242	6,271	0.2424	4.11%
2021-11-11	0	0.365	0.335	0.365	0.365	0.365	2,000	730	0.3650	0.233	0.214	0.233	0.233	0.233	3,136	0.2328	2.82%
2021-11-10	0	0.355	0.340	0.355	0.375	0.375	3,000	1,070	0.3567	0.226	0.217	0.226	0.239	0.239	4,704	0.2275	-1.39%
2021-11-09	0	0.360	0.340	0.360	-	-	0	0	-	0.230	0.217	0.230	-	-	0	-	0.00%
2021-11-08	0	0.360	0.340	0.360	0.335	0.395	18,000	6,620	0.3678	0.230	0.217	0.230	0.214	0.252	28,221	0.2346	-2.70%
2021-11-05	0	0.370	0.330	0.370	-	-	0	0	-	0.236	0.210	0.236	-	-	0	-	0.00%
2021-11-04	0	0.370	0.330	0.370	-	-	0	0	-	0.236	0.210	0.236	-	-	0	-	-1.33%
2021-11-03	0	0.375	0.330	0.375	-	-	0	0	-	0.239	0.210	0.239	-	-	0	-	-1.32%
2021-11-02	0	0.380	0.330	0.380	0.395	0.395	2,000	790	0.3950	0.242	0.210	0.242	0.252	0.252	3,136	0.2519	4.11%
2021-11-01	0	0.365	0.340	0.365	0.330	0.395	160,000	52,930	0.3308	0.233	0.217	0.233	0.210	0.252	250,856	0.2110	1.39%
2021-10-29	0	0.360	0.330	0.395	-	-	0	0	-	0.230	0.210	0.252	-	-	0	-	0.00%
2021-10-28	0	0.360	0.330	0.385	-	-	0	0	-	0.230	0.210	0.246	-	-	0	-	0.00%
2021-10-27	0	0.360	0.330	0.385	0.360	0.360	8,000	2,880	0.3600	0.230	0.210	0.246	0.230	0.230	12,543	0.2296	-2.70%
2021-10-26	0	0.370	0.330	0.385	-	-	0	0	-	0.236	0.210	0.246	-	-	0	-	0.00%
2021-10-25	0	0.370	0.330	0.400	-	-	0	0	-	0.236	0.210	0.255	-	-	0	-	0.00%
2021-10-22	0	0.370	0.330	0.380	-	-	0	0	-	0.236	0.210	0.242	-	-	0	-	0.00%
2021-10-21	0	0.370	0.330	0.370	-	-	0	0	-	0.236	0.210	0.236	-	-	0	-	0.00%
2021-10-20	0	0.370	0.330	0.375	0.325	0.410	130,000	51,700	0.3977	0.236	0.210	0.239	0.207	0.262	203,821	0.2537	0.00%
2021-10-19	0	0.370	0.320	0.370	0.320	0.420	64,000	21,090	0.3295	0.236	0.204	0.236	0.204	0.268	100,342	0.2102	13.85%
2021-10-18	0	0.325	0.310	0.325	-	-	0	0	-	0.207	0.198	0.207	-	-	0	-	0.00%
2021-10-15	0	0.325	0.310	0.335	-	-	0	0	-	0.207	0.198	0.214	-	-	0	-	0.00%
2021-10-12	0	0.325	0.310	0.335	-	-	6,000	1,950	0.3250	0.207	0.198	0.214	-	-	9,407	0.2073	0.00%
2021-10-11	0	0.325	0.310	0.325	-	-	0	0	-	0.207	0.198	0.207	-	-	0	-	0.00%
2021-10-08	0	0.325	0.310	0.325	-	-	0	0	-	0.207	0.198	0.207	-	-	0	-	0.00%
2021-10-07	0	0.325	0.310	0.325	0.310	0.325	4,000	1,270	0.3175	0.207	0.198	0.207	0.198	0.207	6,271	0.2025	0.00%
2021-10-06	0	0.325	0.310	0.335	-	-	0	0	-	0.207	0.198	0.214	-	-	0	-	0.00%
2021-10-05	0	0.325	0.310	0.335	-	-	0	0	-	0.207	0.198	0.214	-	-	0	-	0.00%
2021-10-04	0	0.325	0.325	0.340	0.325	0.325	311,000	101,055	0.3249	0.207	0.207	0.217	0.207	0.207	487,601	0.2072	0.00%
2021-09-30	0	0.325	0.325	0.340	-	-	0	0	-	0.207	0.207	0.217	-	-	0	-	0.00%
2021-09-29	0	0.325	0.325	0.340	-	-	0	0	-	0.207	0.207	0.217	-	-	0	-	0.00%
2021-09-28	0	0.325	0.325	0.335	0.320	0.320	84,000	26,880	0.3200	0.207	0.207	0.214	0.204	0.204	131,699	0.2041	-2.99%
2021-09-27	0	0.335	0.330	0.400	0.335	0.335	2,000	670	0.3350	0.214	0.210	0.255	0.214	0.214	3,136	0.2137	-2.90%
2021-09-24	0	0.345	0.330	0.400	-	-	0	0	-	0.220	0.210	0.255	-	-	0	-	0.00%
2021-09-23	0	0.345	0.325	0.360	0.320	0.345	192,000	63,900	0.3328	0.220	0.207	0.230	0.204	0.220	301,027	0.2123	0.00%
2021-09-21	0	0.345	0.345	0.370	0.330	0.400	628,000	223,680	0.3562	0.220	0.220	0.236	0.210	0.255	984,610	0.2272	7.81%
2021-09-20	0	0.320	0.310	0.340	0.320	0.320	6,000	1,920	0.3200	0.204	0.198	0.217	0.204	0.204	9,407	0.2041	-5.88%
2021-09-17	0	0.340	0.320	0.380	-	-	0	0	-	0.217	0.204	0.242	-	-	0	-	0.00%
2021-09-16	0	0.340	0.320	0.380	0.310	0.340	12,000	3,940	0.3283	0.217	0.204	0.242	0.198	0.217	18,814	0.2094	3.03%
2021-09-15	0	0.330	0.330	0.360	0.320	0.365	66,000	23,650	0.3583	0.210	0.210	0.230	0.204	0.233	103,478	0.2286	3.13%
2021-09-14	0	0.320	0.320	0.370	0.320	0.320	28,000	8,960	0.3200	0.204	0.204	0.236	0.204	0.204	43,900	0.2041	0.00%
2021-09-13	0	0.320	0.320	0.350	0.310	0.345	22,000	7,140	0.3245	0.204	0.204	0.223	0.198	0.220	34,493	0.2070	-4.48%
2021-09-10	0	0.335	0.330	0.420	-	-	0	0	-	0.214	0.210	0.268	-	-	0	-	0.00%
2021-09-09	0	0.335	0.330	0.370	0.335	0.335	20,000	6,700	0.3350	0.214	0.210	0.236	0.214	0.214	31,357	0.2137	1.52%
2021-09-08	0	0.330	0.330	0.400	-	-	0	0	-	0.210	0.210	0.255	-	-	0	-	3.13%
2021-09-07	0	0.320	0.320	0.360	0.320	0.330	6,000	1,960	0.3267	0.204	0.204	0.230	0.204	0.210	9,407	0.2084	-4.48%
2021-09-06	0	0.335	0.320	0.390	-	-	0	0	-	0.214	0.204	0.249	-	-	0	-	0.00%
2021-09-03	0	0.335	0.325	0.335	0.335	0.335	70,000	23,450	0.3350	0.214	0.207	0.214	0.214	0.214	109,750	0.2137	0.00%
2021-09-02	0	0.335	0.335	0.375	-	-	0	0	-	0.214	0.214	0.239	-	-	0	-	0.00%
2021-09-01	0	0.335	0.335	0.385	0.330	0.400	4,000	1,460	0.3650	0.214	0.214	0.246	0.210	0.255	6,271	0.2328	-8.22%
2021-08-31	0	0.365	0.325	0.400	-	-	0	0	-	0.233	0.207	0.255	-	-	0	-	0.00%
2021-08-30	0	0.365	0.330	0.400	0.365	0.365	40,000	14,600	0.3650	0.233	0.210	0.255	0.233	0.233	62,714	0.2328	0.00%
2021-08-27	0	0.365	0.325	0.400	0.365	0.370	150,000	55,000	0.3667	0.233	0.207	0.255	0.233	0.236	235,178	0.2339	0.00%
2021-08-26	0	0.365	0.330	0.400	-	-	0	0	-	0.233	0.210	0.255	-	-	0	-	0.00%
2021-08-25	0	0.365	0.325	0.400	-	-	0	0	-	0.233	0.207	0.255	-	-	0	-	0.00%
2021-08-24	0	0.365	0.325	0.365	0.365	0.370	4,000	1,470	0.3675	0.233	0.207	0.233	0.233	0.236	6,271	0.2344	12.31%
2021-08-23	0	0.325	0.325	0.370	-	-	0	0	-	0.207	0.207	0.236	-	-	0	-	0.00%
2021-08-20	0	0.325	0.325	0.340	0.325	0.330	42,000	13,730	0.3269	0.207	0.207	0.217	0.207	0.210	65,850	0.2085	-1.52%
2021-08-19	0	0.330	0.325	0.345	0.330	0.355	22,000	7,550	0.3432	0.210	0.207	0.220	0.210	0.226	34,493	0.2189	-5.71%
2021-08-18	0	0.350	0.325	0.350	0.355	0.355	2,000	710	0.3550	0.223	0.207	0.223	0.226	0.226	3,136	0.2264	2.94%
2021-08-17	0	0.340	0.325	0.345	0.320	0.480	196,000	70,160	0.3580	0.217	0.207	0.220	0.204	0.306	307,299	0.2283	0.00%
2021-08-16	0	0.340	0.325	0.340	0.340	0.340	12,000	4,080	0.3400	0.217	0.207	0.217	0.217	0.217	18,814	0.2169	-1.45%
2021-08-13	0	0.345	0.325	0.345	0.345	0.345	8,000	2,760	0.3450	0.220	0.207	0.220	0.220	0.220	12,543	0.2200	0.00%
2021-08-12	0	0.345	0.320	0.345	0.320	0.345	32,000	10,390	0.3247	0.220	0.204	0.220	0.204	0.220	50,171	0.2071	-2.82%
2021-08-11	0	0.355	0.320	0.355	-	-	0	0	-	0.226	0.204	0.226	-	-	0	-	-2.74%
2021-08-10	0	0.365	0.325	0.365	0.330	0.370	76,000	25,650	0.3375	0.233	0.207	0.233	0.210	0.236	119,157	0.2153	10.61%
2021-08-09	0	0.330	0.315	0.330	0.310	0.345	112,000	34,990	0.3124	0.210	0.201	0.210	0.198	0.220	175,599	0.1993	8.20%
2021-08-06	0	0.305	0.305	0.350	0.305	0.355	52,000	18,360	0.3531	0.195	0.195	0.223	0.195	0.226	81,528	0.2252	-14.08%
2021-08-05	0	0.355	0.320	0.355	0.355	0.355	26,000	9,230	0.3550	0.226	0.204	0.226	0.226	0.226	40,764	0.2264	2.90%
2021-08-04	0	0.345	0.320	0.345	0.325	0.410	20,000	6,760	0.3380	0.220	0.204	0.220	0.207	0.262	31,357	0.2156	9.52%
2021-08-03	0	0.315	0.310	0.320	-	-	0	0	-	0.201	0.198	0.204	-	-	0	-	0.00%
2021-08-02	0	0.315	0.305	0.325	-	-	40,000	12,000	0.3000	0.201	0.195	0.207	-	-	62,714	0.1913	0.00%
2021-07-30	0	0.315	0.315	0.320	0.300	0.315	70,000	21,780	0.3111	0.201	0.201	0.204	0.191	0.201	109,750	0.1985	5.00%
2021-07-29	0	0.300	0.300	0.320	0.275	0.320	17,000	5,190	0.3053	0.191	0.191	0.204	0.175	0.204	26,653	0.1947	-4.76%
2021-07-28	0	0.315	0.300	0.315	0.285	0.320	94,000	28,940	0.3079	0.201	0.191	0.201	0.182	0.204	147,378	0.1964	5.00%
2021-07-27	0	0.300	0.300	0.320	0.300	0.310	64,000	19,600	0.3063	0.191	0.191	0.204	0.191	0.198	100,342	0.1953	-7.69%
2021-07-26	0	0.325	0.325	0.340	0.325	0.380	102,000	37,330	0.3660	0.207	0.207	0.217	0.207	0.242	159,921	0.2334	-4.41%
2021-07-23	0	0.340	0.325	0.340	-	-	0	0	-	0.217	0.207	0.217	-	-	0	-	-2.86%
2021-07-22	0	0.350	0.325	0.350	0.360	0.360	2,000	720	0.3600	0.223	0.207	0.223	0.230	0.230	3,136	0.2296	9.38%
2021-07-21	0	0.320	0.320	0.360	0.360	0.360	12,000	4,020	0.3350	0.204	0.204	0.230	0.230	0.230	18,814	0.2137	1.59%
2021-07-20	0	0.315	0.315	0.330	-	-	0	0	-	0.201	0.201	0.210	-	-	0	-	0.00%
2021-07-19	0	0.315	0.315	0.330	-	-	0	0	-	0.201	0.201	0.210	-	-	0	-	0.00%
2021-07-16	0	0.315	0.315	0.330	0.315	0.335	32,000	10,160	0.3175	0.201	0.201	0.210	0.201	0.214	50,171	0.2025	-5.97%
2021-07-15	0	0.335	0.320	0.340	0.320	0.340	56,000	17,960	0.3207	0.214	0.204	0.217	0.204	0.217	87,800	0.2046	4.69%
2021-07-14	0	0.320	0.320	0.345	0.320	0.355	20,000	6,490	0.3245	0.204	0.204	0.220	0.204	0.226	31,357	0.2070	-11.11%
2021-07-13	0	0.360	0.355	0.360	0.350	0.360	38,000	13,520	0.3558	0.230	0.226	0.230	0.223	0.230	59,578	0.2269	12.50%
2021-07-12	0	0.320	0.310	0.350	-	-	0	0	-	0.204	0.198	0.223	-	-	0	-	0.00%
2021-07-09	0	0.320	0.320	0.350	0.320	0.320	300,000	96,000	0.3200	0.204	0.204	0.223	0.204	0.204	470,355	0.2041	-11.11%
2021-07-08	0	0.360	0.320	0.360	0.355	0.360	8,000	2,850	0.3563	0.230	0.204	0.230	0.226	0.230	12,543	0.2272	2.86%
2021-07-07	0	0.350	0.320	0.465	-	-	0	0	-	0.223	0.204	0.297	-	-	0	-	0.00%
2021-07-06	0	0.350	0.320	-	-	-	0	0	-	0.223	0.204	-	-	-	0	-	0.00%
2021-07-05	0	0.350	0.325	0.400	-	-	0	0	-	0.223	0.207	0.255	-	-	0	-	0.00%
2021-07-02	0	0.350	0.320	0.350	-	-	0	0	-	0.223	0.204	0.223	-	-	0	-	0.00%
2021-06-30	0	0.350	0.325	0.355	0.360	0.360	6,000	2,100	0.3500	0.223	0.207	0.226	0.230	0.230	9,407	0.2232	11.11%
2021-06-29	0	0.315	0.315	0.340	-	-	0	0	-	0.201	0.201	0.217	-	-	0	-	1.61%
2021-06-28	0	0.310	0.310	0.340	-	-	0	0	-	0.198	0.198	0.217	-	-	0	-	0.00%
2021-06-25	0	0.310	0.310	0.340	0.305	0.305	2,000	610	0.3050	0.198	0.198	0.217	0.195	0.195	3,136	0.1945	-6.06%
2021-06-24	0	0.330	0.325	0.360	0.330	0.345	70,000	23,430	0.3347	0.210	0.207	0.230	0.210	0.220	109,750	0.2135	-4.35%
2021-06-23	0	0.345	0.335	0.400	-	-	0	0	-	0.220	0.214	0.255	-	-	0	-	0.00%
2021-06-22	0	0.345	0.330	0.400	-	-	0	0	-	0.220	0.210	0.255	-	-	0	-	0.00%
2021-06-21	0	0.345	0.325	0.400	-	-	46,000	14,950	0.3250	0.220	0.207	0.255	-	-	72,121	0.2073	0.00%
2021-06-18	0	0.345	0.325	0.395	-	-	0	0	-	0.220	0.207	0.252	-	-	0	-	0.00%
2021-06-17	0	0.345	0.340	0.395	0.345	0.400	6,000	2,180	0.3633	0.220	0.217	0.252	0.220	0.255	9,407	0.2317	-4.17%
2021-06-16	0	0.360	0.330	0.400	-	-	0	0	-	0.230	0.210	0.255	-	-	0	-	0.00%
2021-06-15	0	0.360	0.335	0.400	-	-	0	0	-	0.230	0.214	0.255	-	-	0	-	0.00%
2021-06-11	0	0.360	0.335	0.365	0.335	0.360	44,000	14,840	0.3373	0.230	0.214	0.233	0.214	0.230	68,985	0.2151	4.35%
2021-06-10	0	0.345	0.330	0.350	0.330	0.350	62,000	20,750	0.3347	0.220	0.210	0.223	0.210	0.223	97,207	0.2135	-6.76%
2021-06-09	0	0.370	0.325	0.370	0.325	0.390	122,000	44,750	0.3668	0.236	0.207	0.236	0.207	0.249	191,278	0.2340	12.12%
2021-06-08	0	0.330	0.315	0.330	0.325	0.380	24,000	8,000	0.3333	0.210	0.201	0.210	0.207	0.242	37,628	0.2126	3.13%
2021-06-07	0	0.320	0.320	0.340	0.320	0.350	232,000	74,410	0.3207	0.204	0.204	0.217	0.204	0.223	363,741	0.2046	0.00%
2021-06-04	0	0.320	0.320	0.345	0.320	0.320	2,000	640	0.3200	0.204	0.204	0.220	0.204	0.204	3,136	0.2041	-3.03%
2021-06-03	0	0.330	0.310	0.330	0.330	0.330	102,000	33,660	0.3300	0.210	0.198	0.210	0.210	0.210	159,921	0.2105	1.54%
2021-06-02	0	0.325	0.310	0.325	0.360	0.360	2,000	720	0.3600	0.207	0.198	0.207	0.230	0.230	3,136	0.2296	0.00%
2021-06-01	0	0.325	0.310	0.325	0.310	0.325	62,000	19,250	0.3105	0.207	0.198	0.207	0.198	0.207	97,207	0.1980	4.84%
2021-05-31	0	0.310	0.310	0.330	0.310	0.330	72,000	22,920	0.3183	0.198	0.198	0.210	0.198	0.210	112,885	0.2030	-6.06%
2021-05-28	0	0.330	0.305	0.330	0.330	0.330	38,000	12,540	0.3300	0.210	0.195	0.210	0.210	0.210	59,578	0.2105	0.00%
2021-05-27	0	0.330	0.300	0.330	-	-	0	0	-	0.210	0.191	0.210	-	-	0	-	0.00%
2021-05-26	0	0.330	0.295	0.330	-	-	0	0	-	0.210	0.188	0.210	-	-	0	-	0.00%
2021-05-25	0	0.330	0.295	0.330	-	-	0	0	-	0.210	0.188	0.210	-	-	0	-	0.00%
2021-05-24	0	0.330	0.305	0.330	0.305	0.330	78,000	23,940	0.3069	0.210	0.195	0.210	0.195	0.210	122,292	0.1958	8.20%
2021-05-21	0	0.305	0.305	0.335	0.300	0.400	170,500	56,870	0.3335	0.195	0.195	0.214	0.191	0.255	267,318	0.2127	-7.58%
2021-05-20	0	0.330	0.310	0.330	0.330	0.330	2,000	660	0.3300	0.210	0.198	0.210	0.210	0.210	3,136	0.2105	1.54%
2021-05-18	0	0.325	0.305	0.325	0.360	0.360	2,000	720	0.3600	0.207	0.195	0.207	0.230	0.230	3,136	0.2296	0.00%
2021-05-17	0	0.325	0.305	0.325	0.360	0.360	2,000	720	0.3600	0.207	0.195	0.207	0.230	0.230	3,136	0.2296	0.00%
2021-05-14	0	0.325	0.305	0.325	0.315	0.335	12,000	3,820	0.3183	0.207	0.195	0.207	0.201	0.214	18,814	0.2030	3.17%
2021-05-13	0	0.315	0.290	0.315	0.295	0.315	72,000	21,680	0.3011	0.201	0.185	0.201	0.188	0.201	112,885	0.1921	0.00%
2021-05-12	0	0.315	0.300	0.320	0.290	0.315	12,000	3,530	0.2942	0.201	0.191	0.204	0.185	0.201	18,814	0.1876	-3.08%
2021-05-11	0	0.325	0.295	0.325	0.325	0.325	10,000	3,250	0.3250	0.207	0.188	0.207	0.207	0.207	15,679	0.2073	0.00%
2021-05-10	0	0.325	0.295	0.325	0.325	0.325	8,000	2,600	0.3250	0.207	0.188	0.207	0.207	0.207	12,543	0.2073	0.00%
2021-05-07	0	0.325	0.295	0.325	-	-	0	0	-	0.207	0.188	0.207	-	-	0	-	0.00%
2021-05-06	0	0.325	0.305	0.325	0.325	0.330	12,000	3,910	0.3258	0.207	0.195	0.207	0.207	0.210	18,814	0.2078	1.56%
2021-05-05	0	0.320	0.290	0.320	0.325	0.325	32,000	10,400	0.3250	0.204	0.185	0.204	0.207	0.207	50,171	0.2073	-1.54%
2021-05-04	0	0.325	0.305	0.325	0.335	0.335	2,000	670	0.3350	0.207	0.195	0.207	0.214	0.214	3,136	0.2137	0.00%
2021-05-03	0	0.325	0.305	0.325	-	-	0	0	-	0.207	0.195	0.207	-	-	0	-	0.00%
2021-04-30	0	0.325	0.305	0.325	0.325	0.325	2,000	650	0.3250	0.207	0.195	0.207	0.207	0.207	3,136	0.2073	3.17%
2021-04-29	0	0.315	0.310	0.325	0.305	0.345	192,000	59,490	0.3098	0.201	0.198	0.207	0.195	0.220	301,027	0.1976	0.00%
2021-04-28	0	0.315	0.315	0.350	-	-	0	0	-	0.201	0.201	0.223	-	-	0	-	0.00%
2021-04-27	0	0.315	0.315	0.340	0.315	0.315	6,000	1,890	0.3150	0.201	0.201	0.217	0.201	0.201	9,407	0.2009	-3.08%
2021-04-26	0	0.325	0.315	0.360	-	-	0	0	-	0.207	0.201	0.230	-	-	0	-	0.00%
2021-04-23	0	0.325	0.320	0.325	0.310	0.355	26,000	8,480	0.3262	0.207	0.204	0.207	0.198	0.226	40,764	0.2080	0.00%
2021-04-22	0	0.325	0.320	0.325	0.325	0.390	62,000	20,580	0.3319	0.207	0.204	0.207	0.207	0.249	97,207	0.2117	-8.45%
2021-04-21	0	0.355	0.315	0.360	-	-	0	0	-	0.226	0.201	0.230	-	-	0	-	0.00%
2021-04-20	0	0.355	0.315	0.360	-	-	8,000	2,840	0.3550	0.226	0.201	0.230	-	-	12,543	0.2264	0.00%
2021-04-19	0	0.355	0.315	0.355	-	-	0	0	-	0.226	0.201	0.226	-	-	0	-	-1.39%
2021-04-16	0	0.360	0.310	0.360	0.360	0.360	14,000	5,040	0.3600	0.230	0.198	0.230	0.230	0.230	21,950	0.2296	2.86%
2021-04-15	0	0.350	0.310	0.360	-	-	0	0	-	0.223	0.198	0.230	-	-	0	-	0.00%
2021-04-14	0	0.350	0.315	0.350	0.360	0.360	2,000	720	0.3600	0.223	0.201	0.223	0.230	0.230	3,136	0.2296	4.48%
2021-04-13	0	0.335	0.315	0.340	-	-	0	0	-	0.214	0.201	0.217	-	-	0	-	0.00%
2021-04-12	0	0.335	0.315	0.370	0.335	0.335	18,000	6,030	0.3350	0.214	0.201	0.236	0.214	0.214	28,221	0.2137	-4.29%
2021-04-09	0	0.350	0.315	0.380	-	-	0	0	-	0.223	0.201	0.242	-	-	0	-	0.00%
2021-04-08	0	0.350	0.305	0.350	0.350	0.350	2,000	700	0.3500	0.223	0.195	0.223	0.223	0.223	3,136	0.2232	6.06%
2021-04-07	0	0.330	0.310	0.330	0.335	0.335	6,000	2,010	0.3350	0.210	0.198	0.210	0.214	0.214	9,407	0.2137	10.00%
2021-04-01	0	0.300	0.300	0.330	-	-	0	0	-	0.191	0.191	0.210	-	-	0	-	0.00%
2021-03-31	0	0.300	0.300	0.330	0.300	0.310	50,000	15,080	0.3016	0.191	0.191	0.210	0.191	0.198	78,393	0.1924	-11.76%
2021-03-30	0	0.340	0.310	0.340	0.335	0.390	110,000	37,010	0.3365	0.217	0.198	0.217	0.214	0.249	172,464	0.2146	3.03%
2021-03-29	0	0.330	0.305	0.335	-	-	0	0	-	0.210	0.195	0.214	-	-	0	-	0.00%
2021-03-26	0	0.330	0.305	0.335	-	-	0	0	-	0.210	0.195	0.214	-	-	0	-	0.00%
2021-03-25	0	0.330	0.310	0.330	-	-	0	0	-	0.210	0.198	0.210	-	-	0	-	-2.94%
2021-03-24	0	0.340	0.310	0.340	0.340	0.340	10,000	3,400	0.3400	0.217	0.198	0.217	0.217	0.217	15,679	0.2169	9.68%
2021-03-23	0	0.310	0.295	0.340	-	-	0	0	-	0.198	0.188	0.217	-	-	0	-	0.00%
2021-03-22	0	0.310	0.300	0.320	-	-	0	0	-	0.198	0.191	0.204	-	-	0	-	0.00%
2021-03-19	0	0.310	0.295	0.350	-	-	0	0	-	0.198	0.188	0.223	-	-	0	-	0.00%
2021-03-18	0	0.310	0.300	0.345	-	-	0	0	-	0.198	0.191	0.220	-	-	0	-	0.00%
2021-03-17	0	0.310	0.305	0.345	-	-	0	0	-	0.198	0.195	0.220	-	-	0	-	0.00%
2021-03-16	0	0.310	0.310	0.350	-	-	0	0	-	0.198	0.198	0.223	-	-	0	-	0.00%
2021-03-15	0	0.310	0.310	0.350	0.310	0.310	8,000	2,480	0.3100	0.198	0.198	0.223	0.198	0.198	12,543	0.1977	-13.89%
2021-03-12	0	0.360	0.310	0.360	-	-	0	0	-	0.230	0.198	0.230	-	-	0	-	0.00%
2021-03-11	0	0.360	0.305	0.360	0.355	0.360	12,000	4,310	0.3592	0.230	0.195	0.230	0.226	0.230	18,814	0.2291	12.50%
2021-03-10	0	0.320	0.320	0.360	0.320	0.320	2,000	640	0.3200	0.204	0.204	0.230	0.204	0.204	3,136	0.2041	0.00%
2021-03-09	0	0.320	0.300	0.360	0.320	0.320	64,000	20,600	0.3219	0.204	0.191	0.230	0.204	0.204	100,342	0.2053	0.00%
2021-03-08	0	0.320	0.295	0.320	-	-	0	0	-	0.204	0.188	0.204	-	-	0	-	0.00%
2021-03-05	0	0.320	0.295	0.320	-	-	0	0	-	0.204	0.188	0.204	-	-	0	-	0.00%
2021-03-04	0	0.320	0.295	0.320	0.320	0.320	10,000	3,200	0.3200	0.204	0.188	0.204	0.204	0.204	15,679	0.2041	0.00%
2021-03-03	0	0.320	0.295	0.320	0.315	0.320	56,000	17,900	0.3196	0.204	0.188	0.204	0.201	0.204	87,800	0.2039	4.92%
2021-03-02	0	0.305	0.305	0.320	0.305	0.380	207,000	64,040	0.3094	0.195	0.195	0.204	0.195	0.242	324,545	0.1973	-12.86%
2021-03-01	0	0.350	0.320	0.380	0.350	0.350	10,000	3,500	0.3500	0.223	0.204	0.242	0.223	0.223	15,679	0.2232	0.00%
2021-02-26	0	0.350	0.310	0.380	-	-	0	0	-	0.223	0.198	0.242	-	-	0	-	0.00%
2021-02-25	0	0.350	0.350	0.380	0.350	0.350	64,000	22,400	0.3500	0.223	0.223	0.242	0.223	0.223	100,342	0.2232	0.00%
2021-02-24	0	0.350	0.325	0.395	-	-	0	0	-	0.223	0.207	0.252	-	-	0	-	0.00%
2021-02-23	0	0.350	0.305	0.410	-	-	0	0	-	0.223	0.195	0.262	-	-	0	-	0.00%
2021-02-22	0	0.350	0.315	0.350	-	-	0	0	-	0.223	0.201	0.223	-	-	0	-	0.00%
2021-02-19	0	0.350	0.325	0.380	-	-	0	0	-	0.223	0.207	0.242	-	-	0	-	0.00%
2021-02-18	0	0.350	0.315	0.350	0.350	0.390	238,500	89,205	0.3740	0.223	0.201	0.223	0.223	0.249	373,932	0.2386	6.06%
2021-02-17	0	0.330	0.330	0.360	0.325	0.330	198,000	64,640	0.3265	0.210	0.210	0.230	0.207	0.210	310,434	0.2082	1.54%
2021-02-16	0	0.325	0.290	0.325	0.325	0.325	10,000	3,250	0.3250	0.207	0.185	0.207	0.207	0.207	15,679	0.2073	0.00%
2021-02-11	0	0.325	0.285	0.325	0.325	0.325	2,000	650	0.3250	0.207	0.182	0.207	0.207	0.207	3,136	0.2073	3.17%
2021-02-10	0	0.315	0.285	0.315	0.315	0.315	10,000	3,150	0.3150	0.201	0.182	0.201	0.201	0.201	15,679	0.2009	0.00%
2021-02-09	0	0.315	0.295	0.315	0.315	0.315	4,000	1,260	0.3150	0.201	0.188	0.201	0.201	0.201	6,271	0.2009	0.00%
2021-02-08	0	0.315	0.290	0.315	0.315	0.315	2,000	630	0.3150	0.201	0.185	0.201	0.201	0.201	3,136	0.2009	5.00%
2021-02-05	0	0.300	0.280	0.300	0.280	0.310	192,000	55,520	0.2892	0.191	0.179	0.191	0.179	0.198	301,027	0.1844	7.14%
2021-02-04	0	0.280	0.280	0.295	-	-	0	0	-	0.179	0.179	0.188	-	-	0	-	0.00%
2021-02-03	0	0.280	0.280	0.300	0.270	0.280	92,000	27,100	0.2946	0.179	0.179	0.191	0.172	0.179	144,242	0.1879	-6.67%
2021-02-02	0	0.300	0.295	0.305	0.295	0.300	124,000	37,170	0.2998	0.191	0.188	0.195	0.188	0.191	194,413	0.1912	0.00%
2021-02-01	0	0.300	0.285	0.300	-	-	0	0	-	0.191	0.182	0.191	-	-	0	-	-3.23%
2021-01-29	0	0.310	0.270	0.310	-	-	0	0	-	0.198	0.172	0.198	-	-	0	-	0.00%
2021-01-28	0	0.310	0.295	0.310	-	-	0	0	-	0.198	0.188	0.198	-	-	0	-	0.00%
2021-01-27	0	0.310	0.290	0.310	0.290	0.310	42,000	12,220	0.2910	0.198	0.185	0.198	0.185	0.198	65,850	0.1856	-3.12%
2021-01-26	0	0.320	0.295	0.320	0.290	0.320	350,000	102,320	0.2923	0.204	0.188	0.204	0.185	0.204	548,748	0.1865	-3.03%
2021-01-25	0	0.330	0.305	0.330	0.320	0.345	198,000	65,170	0.3291	0.210	0.195	0.210	0.204	0.220	310,434	0.2099	0.00%
2021-01-22	0	0.330	0.310	0.330	0.350	0.350	2,000	700	0.3500	0.210	0.198	0.210	0.223	0.223	3,136	0.2232	3.13%
2021-01-21	0	0.320	0.295	0.320	0.290	0.325	352,000	105,200	0.2989	0.204	0.188	0.204	0.185	0.207	551,883	0.1906	3.23%
2021-01-20	0	0.310	0.315	0.345	0.305	0.320	20,000	6,370	0.3185	0.198	0.201	0.220	0.195	0.204	31,357	0.2031	-3.12%
2021-01-19	0	0.320	0.320	0.330	0.320	0.320	30,000	9,600	0.3200	0.204	0.204	0.210	0.204	0.204	47,036	0.2041	0.00%
2021-01-18	0	0.320	0.320	0.330	0.320	0.320	14,500	4,632	0.3194	0.204	0.204	0.210	0.204	0.204	22,734	0.2037	-4.48%
2021-01-15	0	0.335	0.305	0.360	0.305	0.335	38,000	12,670	0.3334	0.214	0.195	0.230	0.195	0.214	59,578	0.2127	11.67%
2021-01-14	0	0.300	0.300	0.335	0.300	0.310	38,000	11,680	0.3074	0.191	0.191	0.214	0.191	0.198	59,578	0.1960	-3.23%
2021-01-13	0	0.310	0.305	0.320	-	-	0	0	-	0.198	0.195	0.204	-	-	0	-	0.00%
2021-01-12	0	0.310	0.305	0.335	-	-	0	0	-	0.198	0.195	0.214	-	-	0	-	0.00%
2021-01-11	0	0.310	0.305	0.340	-	-	0	0	-	0.198	0.195	0.217	-	-	0	-	0.00%
2021-01-08	0	0.310	0.310	0.325	0.310	0.310	98,000	30,380	0.3100	0.198	0.198	0.207	0.198	0.198	153,649	0.1977	-8.82%
2021-01-07	0	0.340	0.310	0.380	-	-	0	0	-	0.217	0.198	0.242	-	-	0	-	0.00%
2021-01-06	0	0.340	0.315	0.350	0.310	0.360	514,000	160,870	0.3130	0.217	0.201	0.223	0.198	0.230	805,875	0.1996	-2.86%
2021-01-05	0	0.350	0.335	0.380	-	-	0	0	-	0.223	0.214	0.242	-	-	0	-	0.00%
2021-01-04	0	0.350	0.335	0.360	0.350	0.350	10,000	3,500	0.3500	0.223	0.214	0.230	0.223	0.223	15,679	0.2232	-7.89%
2020-12-31	0	0.380	0.335	0.380	0.380	0.380	26,000	9,880	0.3800	0.242	0.214	0.242	0.242	0.242	40,764	0.2424	5.56%
2020-12-30	0	0.360	0.330	0.380	-	-	0	0	-	0.230	0.210	0.242	-	-	0	-	0.00%
2020-12-29	0	0.360	0.335	0.360	0.360	0.360	20,000	7,200	0.3600	0.230	0.214	0.230	0.230	0.230	31,357	0.2296	-2.70%
2020-12-28	0	0.370	0.330	0.370	0.330	0.370	18,000	6,370	0.3539	0.236	0.210	0.236	0.210	0.236	28,221	0.2257	1.37%
2020-12-24	0	0.365	0.325	0.375	-	-	0	0	-	0.233	0.207	0.239	-	-	0	-	0.00%
2020-12-23	0	0.365	0.330	0.365	0.325	0.400	78,000	30,490	0.3909	0.233	0.210	0.233	0.207	0.255	122,292	0.2493	5.80%
2020-12-22	0	0.345	0.330	0.360	-	-	0	0	-	0.220	0.210	0.230	-	-	0	-	0.00%
2020-12-21	0	0.345	0.325	0.350	0.345	0.350	86,000	29,800	0.3465	0.220	0.207	0.223	0.220	0.223	134,835	0.2210	4.55%
2020-12-18	0	0.330	0.330	0.350	0.330	0.345	100,000	33,030	0.3303	0.210	0.210	0.223	0.210	0.220	156,785	0.2107	3.13%
2020-12-17	0	0.320	0.320	0.340	0.320	0.340	64,000	21,680	0.3388	0.204	0.204	0.217	0.204	0.217	100,342	0.2161	10.34%
2020-12-16	0	0.290	0.290	0.340	0.290	0.310	10,000	3,020	0.3020	0.185	0.185	0.217	0.185	0.198	15,679	0.1926	-14.71%
2020-12-15	0	0.340	0.310	0.340	-	-	0	0	-	0.217	0.198	0.217	-	-	0	-	0.00%
2020-12-14	0	0.340	0.310	0.340	0.340	0.340	14,000	4,760	0.3400	0.217	0.198	0.217	0.217	0.217	21,950	0.2169	0.00%
2020-12-11	0	0.340	0.310	0.340	-	-	0	0	-	0.217	0.198	0.217	-	-	0	-	-2.86%
2020-12-10	0	0.350	0.310	0.370	-	-	0	0	-	0.223	0.198	0.236	-	-	0	-	0.00%
2020-12-09	0	0.350	0.310	0.350	-	-	0	0	-	0.223	0.198	0.223	-	-	0	-	0.00%
2020-12-08	0	0.350	0.310	0.370	-	-	0	0	-	0.223	0.198	0.236	-	-	0	-	0.00%
2020-12-07	0	0.350	0.310	0.360	0.320	0.360	58,000	19,980	0.3445	0.223	0.198	0.230	0.204	0.230	90,935	0.2197	-5.41%
2020-12-04	0	0.370	0.305	0.370	-	-	0	0	-	0.236	0.195	0.236	-	-	0	-	-1.33%
2020-12-03	0	0.375	0.300	0.375	0.395	0.395	2,000	790	0.3950	0.239	0.191	0.239	0.252	0.252	3,136	0.2519	13.64%
2020-12-02	0	0.330	0.310	0.400	-	-	0	0	-	0.210	0.198	0.255	-	-	0	-	0.00%
2020-12-01	0	0.330	0.305	0.380	-	-	0	0	-	0.210	0.195	0.242	-	-	0	-	0.00%
2020-11-30	0	0.330	0.300	0.350	0.330	0.400	396,000	138,810	0.3505	0.210	0.191	0.223	0.210	0.255	620,869	0.2236	1.54%
2020-11-27	0	0.325	0.325	0.355	0.325	0.355	20,000	6,560	0.3280	0.207	0.207	0.226	0.207	0.226	31,357	0.2092	-9.72%
2020-11-26	0	0.360	0.325	0.360	0.320	0.385	40,000	13,710	0.3428	0.230	0.207	0.230	0.204	0.246	62,714	0.2186	16.13%
2020-11-25	0	0.310	0.310	0.355	-	-	0	0	-	0.198	0.198	0.226	-	-	0	-	0.00%
2020-11-24	0	0.310	0.310	0.345	0.310	0.400	587,000	204,820	0.3489	0.198	0.198	0.220	0.198	0.255	920,328	0.2226	-1.59%
2020-11-23	0	0.315	0.300	0.320	0.310	0.320	120,000	38,310	0.3193	0.201	0.191	0.204	0.198	0.204	188,142	0.2036	-1.56%
2020-11-20	0	0.320	-	0.320	0.320	0.320	2,000	640	0.3200	0.204	-	0.204	0.204	0.204	3,136	0.2041	6.67%
2020-11-19	0	0.300	0.260	0.300	-	-	0	0	-	0.191	0.166	0.191	-	-	0	-	-6.25%
2020-11-18	0	0.320	0.255	0.320	-	-	0	0	-	0.204	0.163	0.204	-	-	0	-	0.00%
2020-11-17	0	0.320	0.106	0.320	0.320	0.320	150,500	48,150	0.3199	0.204	0.068	0.204	0.204	0.204	235,961	0.2041	0.00%
2020-11-16	0	0.320	-	0.320	0.300	0.320	52,000	16,240	0.3123	0.204	-	0.204	0.191	0.204	81,528	0.1992	6.67%
2020-11-13	0	0.300	-	0.320	0.300	0.300	30,000	9,000	0.3000	0.191	-	0.204	0.191	0.191	47,036	0.1913	0.00%
2020-11-12	0	0.300	-	0.300	0.300	0.300	4,000	1,200	0.3000	0.191	-	0.191	0.191	0.191	6,271	0.1913	0.00%
2020-11-11	0	0.300	0.280	0.285	0.295	0.300	4,000	1,190	0.2975	0.191	0.179	0.182	0.188	0.191	6,271	0.1898	-1.64%
2020-11-10	0	0.305	0.240	0.290	0.330	0.330	4,000	1,320	0.3300	0.195	0.153	0.185	0.210	0.210	6,271	0.2105	-7.58%
2020-11-09	0	0.330	0.290	0.315	0.290	0.330	96,000	28,250	0.2943	0.210	0.185	0.201	0.185	0.210	150,514	0.1877	-8.33%
2020-11-06	0	0.360	-	0.360	-	-	0	0	-	0.230	-	0.230	-	-	0	-	-6.49%
2020-11-05	0	0.385	0.250	0.385	0.390	0.405	102,000	39,810	0.3903	0.246	0.159	0.246	0.249	0.258	159,921	0.2489	13.24%
2020-11-04	0	0.340	-	0.385	0.340	0.340	34,000	11,560	0.3400	0.217	-	0.246	0.217	0.217	53,307	0.2169	0.00%
2020-11-03	0	0.340	-	0.340	-	-	0	0	-	0.217	-	0.217	-	-	0	-	0.00%
2020-11-02	0	0.340	-	0.340	-	-	0	0	-	0.217	-	0.217	-	-	0	-	0.00%
2020-10-30	0	0.340	-	0.340	-	-	0	0	-	0.217	-	0.217	-	-	0	-	0.00%
2020-10-29	0	0.340	-	0.340	-	-	0	0	-	0.217	-	0.217	-	-	0	-	-1.45%
2020-10-28	0	0.345	-	0.345	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2020-10-27	0	0.345	-	0.345	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2020-10-23	0	0.345	-	0.400	-	-	0	0	-	0.220	-	0.255	-	-	0	-	0.00%
2020-10-22	0	0.345	0.240	0.345	-	-	0	0	-	0.220	0.153	0.220	-	-	0	-	0.00%
2020-10-21	0	0.345	0.242	0.345	0.345	0.345	2,000	690	0.3450	0.220	0.154	0.220	0.220	0.220	3,136	0.2200	18.97%
2020-10-20	0	0.290	0.214	0.345	-	-	0	0	-	0.185	0.136	0.220	-	-	0	-	0.00%
2020-10-19	0	0.290	-	0.360	0.290	0.290	4,000	1,160	0.2900	0.185	-	0.230	0.185	0.185	6,271	0.1850	-1.69%
2020-10-16	0	0.295	0.295	0.300	0.260	0.320	78,000	22,020	0.2823	0.188	0.188	0.191	0.166	0.204	122,292	0.1801	-3.28%
2020-10-15	0	0.305	0.265	0.330	0.305	0.305	68,000	20,740	0.3050	0.195	0.169	0.210	0.195	0.195	106,614	0.1945	-17.57%
2020-10-14	0	0.370	0.133	0.370	-	-	0	0	-	0.236	0.085	0.236	-	-	0	-	-1.33%
2020-10-12	0	0.375	0.250	0.405	-	-	0	0	-	0.239	0.159	0.258	-	-	0	-	0.00%
2020-10-09	0	0.375	0.130	0.375	0.405	0.405	2,000	810	0.4050	0.239	0.083	0.239	0.258	0.258	3,136	0.2583	4.17%
2020-10-08	0	0.360	0.107	0.360	-	-	0	0	-	0.230	0.068	0.230	-	-	0	-	0.00%
2020-10-07	0	0.360	0.250	0.360	0.360	0.360	10,000	3,600	0.3600	0.230	0.159	0.230	0.230	0.230	15,679	0.2296	2.86%
2020-10-06	0	0.350	0.295	0.365	-	-	0	0	-	0.223	0.188	0.233	-	-	0	-	0.00%
2020-10-05	0	0.350	0.100	0.360	-	-	0	0	-	0.223	0.064	0.230	-	-	0	-	0.00%
2020-09-30	0	0.350	0.101	0.360	0.350	0.350	18,000	6,300	0.3500	0.223	0.064	0.230	0.223	0.223	28,221	0.2232	0.00%
2020-09-29	0	0.350	0.118	0.350	-	-	0	0	-	0.223	0.075	0.223	-	-	0	-	0.00%
2020-09-28	0	0.350	0.285	0.350	0.310	0.390	22,000	7,700	0.3500	0.223	0.182	0.223	0.198	0.249	34,493	0.2232	11.11%
2020-09-25	0	0.315	0.150	0.315	0.315	0.315	2,000	630	0.3150	0.201	0.096	0.201	0.201	0.201	3,136	0.2009	0.00%
2020-09-24	0	0.315	0.250	0.315	-	-	0	0	-	0.201	0.159	0.201	-	-	0	-	0.00%
2020-09-23	0	0.315	0.232	0.315	-	-	0	0	-	0.201	0.148	0.201	-	-	0	-	0.00%
2020-09-22	0	0.315	0.238	0.315	0.315	0.315	24,000	7,560	0.3150	0.201	0.152	0.201	0.201	0.201	37,628	0.2009	0.00%
2020-09-21	0	0.315	0.246	0.315	0.315	0.390	32,000	10,450	0.3266	0.201	0.157	0.201	0.201	0.249	50,171	0.2083	5.00%
2020-09-18	0	0.300	0.202	0.390	-	-	0	0	-	0.191	0.129	0.249	-	-	0	-	0.00%
2020-09-17	0	0.300	0.232	0.300	-	-	0	0	-	0.191	0.148	0.191	-	-	0	-	-1.64%
2020-09-16	0	0.305	0.238	0.305	-	-	0	0	-	0.195	0.152	0.195	-	-	0	-	0.00%
2020-09-15	0	0.305	0.225	0.305	-	-	0	0	-	0.195	0.144	0.195	-	-	0	-	0.00%
2020-09-14	0	0.305	0.238	0.305	-	-	0	0	-	0.195	0.152	0.195	-	-	0	-	0.00%
2020-09-11	0	0.305	0.235	0.305	-	-	0	0	-	0.195	0.150	0.195	-	-	0	-	0.00%
2020-09-10	0	0.305	0.260	0.305	-	-	0	0	-	0.195	0.166	0.195	-	-	0	-	0.00%
2020-09-09	0	0.305	0.235	0.305	-	-	0	0	-	0.195	0.150	0.195	-	-	0	-	0.00%
2020-09-08	0	0.305	0.260	0.305	0.255	0.310	30,000	7,850	0.2617	0.195	0.166	0.195	0.163	0.198	47,036	0.1669	-1.61%
2020-09-07	0	0.310	0.260	0.310	-	-	0	0	-	0.198	0.166	0.198	-	-	0	-	0.00%
2020-09-04	0	0.310	0.295	0.310	0.240	0.400	954,000	290,920	0.3049	0.198	0.188	0.198	0.153	0.255	1,495,729	0.1945	29.71%
2020-09-03	0	0.239	0.200	0.300	-	-	0	0	-	0.152	0.128	0.191	-	-	0	-	0.00%
2020-09-02	0	0.239	0.201	0.300	-	-	4,000	956	0.2390	0.152	0.128	0.191	-	-	6,271	0.1524	0.00%
2020-09-01	0	0.239	0.230	0.290	-	-	0	0	-	0.152	0.147	0.185	-	-	0	-	0.00%
2020-08-31	0	0.239	0.060	0.280	-	-	0	0	-	0.152	0.038	0.179	-	-	0	-	0.00%
2020-08-28	0	0.239	0.210	0.270	-	-	0	0	-	0.152	0.134	0.172	-	-	0	-	0.00%
2020-08-27	0	0.239	0.230	0.250	-	-	0	0	-	0.152	0.147	0.159	-	-	0	-	0.00%
2020-08-26	0	0.239	0.235	0.270	-	-	0	0	-	0.152	0.150	0.172	-	-	0	-	0.00%
2020-08-25	0	0.239	0.239	0.270	0.239	0.239	2,000	478	0.2390	0.152	0.152	0.172	0.152	0.152	3,136	0.1524	-9.81%
2020-08-24	0	0.265	0.243	0.270	-	-	0	0	-	0.169	0.155	0.172	-	-	0	-	0.00%
2020-08-21	0	0.265	0.200	0.270	-	-	0	0	-	0.169	0.128	0.172	-	-	0	-	0.00%
2020-08-20	0	0.265	0.250	0.270	0.250	0.265	104,000	26,150	0.2514	0.169	0.159	0.172	0.159	0.169	163,056	0.1604	1.92%
2020-08-19	0	0.260	0.260	0.320	0.250	0.250	2,000	500	0.2500	0.166	0.166	0.204	0.159	0.159	3,136	0.1595	1.96%
2020-08-18	0	0.255	0.220	0.255	-	-	1,000	265	0.2650	0.163	0.140	0.163	-	-	1,568	0.1690	-5.56%
2020-08-17	0	0.270	0.270	0.280	0.250	0.250	94,000	23,500	0.2500	0.172	0.172	0.179	0.159	0.159	147,378	0.1595	3.85%
2020-08-14	0	0.260	0.222	0.247	0.220	0.270	70,000	17,020	0.2431	0.166	0.142	0.158	0.140	0.172	109,750	0.1551	-3.70%
2020-08-13	0	0.270	0.220	0.270	0.270	0.270	20,000	5,400	0.2700	0.172	0.140	0.172	0.172	0.172	31,357	0.1722	-3.57%
2020-08-12	0	0.280	0.250	0.280	0.280	0.280	36,000	10,080	0.2800	0.179	0.159	0.179	0.179	0.179	56,443	0.1786	0.00%
2020-08-11	0	0.280	0.226	0.290	-	-	0	0	-	0.179	0.144	0.185	-	-	0	-	0.00%
2020-08-10	0	0.280	0.255	0.330	-	-	0	0	-	0.179	0.163	0.210	-	-	0	-	0.00%
2020-08-07	0	0.280	0.230	0.350	0.280	0.280	4,000	1,120	0.2800	0.179	0.147	0.223	0.179	0.179	6,271	0.1786	0.00%
2020-08-06	0	0.280	0.230	0.280	-	-	38,000	10,640	0.2800	0.179	0.147	0.179	-	-	59,578	0.1786	0.00%
2020-08-05	0	0.280	0.226	0.325	-	-	0	0	-	0.179	0.144	0.207	-	-	0	-	0.00%
2020-08-04	0	0.280	0.215	0.280	0.270	0.280	70,000	19,200	0.2743	0.179	0.137	0.179	0.172	0.179	109,750	0.1749	0.00%
2020-08-03	0	0.280	0.212	0.340	-	-	0	0	-	0.179	0.135	0.217	-	-	0	-	0.00%
2020-07-31	0	0.280	0.172	0.280	0.280	0.280	28,000	7,840	0.2800	0.179	0.110	0.179	0.179	0.179	43,900	0.1786	0.00%
2020-07-30	0	0.280	0.212	0.280	-	-	0	0	-	0.179	0.135	0.179	-	-	0	-	0.00%
2020-07-29	0	0.280	0.208	0.280	-	-	0	0	-	0.179	0.133	0.179	-	-	0	-	0.00%
2020-07-28	0	0.280	0.198	0.280	-	-	0	0	-	0.179	0.126	0.179	-	-	0	-	0.00%
2020-07-27	0	0.280	0.161	0.280	-	-	0	0	-	0.179	0.103	0.179	-	-	0	-	0.00%
2020-07-24	0	0.280	0.233	0.280	-	-	0	0	-	0.179	0.149	0.179	-	-	0	-	0.00%
2020-07-23	0	0.280	0.221	0.320	-	-	0	0	-	0.179	0.141	0.204	-	-	0	-	0.00%
2020-07-22	0	0.280	0.220	0.280	0.280	0.280	16,000	4,480	0.2800	0.179	0.140	0.179	0.179	0.179	25,086	0.1786	0.00%
2020-07-21	0	0.280	0.190	0.335	-	-	0	0	-	0.179	0.121	0.214	-	-	0	-	0.00%
2020-07-20	0	0.280	0.216	0.290	-	-	0	0	-	0.179	0.138	0.185	-	-	0	-	0.00%
2020-07-17	0	0.280	0.173	0.325	-	-	0	0	-	0.179	0.110	0.207	-	-	0	-	0.00%
2020-07-16	0	0.280	0.255	0.290	-	-	0	0	-	0.179	0.163	0.185	-	-	0	-	0.00%
2020-07-15	0	0.280	0.245	0.280	0.233	0.280	194,000	45,414	0.2341	0.179	0.156	0.179	0.149	0.179	304,163	0.1493	0.00%
2020-07-14	0	0.280	0.236	0.280	-	-	0	0	-	0.179	0.151	0.179	-	-	0	-	0.00%
2020-07-13	0	0.280	0.280	-	0.280	0.280	38,000	10,640	0.2800	0.179	0.179	-	0.179	0.179	59,578	0.1786	0.00%
2020-07-10	0	0.280	0.211	0.280	-	-	0	0	-	0.179	0.135	0.179	-	-	0	-	0.00%
2020-07-09	0	0.280	0.231	0.280	-	-	0	0	-	0.179	0.147	0.179	-	-	0	-	0.00%
2020-07-08	0	0.280	0.245	0.280	0.235	0.290	12,000	3,010	0.2508	0.179	0.156	0.179	0.150	0.185	18,814	0.1600	1.82%
2020-07-07	0	0.275	0.250	0.280	0.275	0.280	164,000	45,800	0.2793	0.175	0.159	0.179	0.175	0.179	257,127	0.1781	-5.17%
2020-07-06	0	0.290	0.212	0.290	0.290	0.290	100,000	29,000	0.2900	0.185	0.135	0.185	0.185	0.185	156,785	0.1850	0.00%
2020-07-03	0	0.290	0.180	0.290	-	-	0	0	-	0.185	0.115	0.185	-	-	0	-	-1.69%
2020-07-02	0	0.295	0.230	0.295	0.295	0.300	62,000	18,470	0.2979	0.188	0.147	0.188	0.188	0.191	97,207	0.1900	-7.81%
2020-06-30	0	0.320	0.280	0.335	-	-	0	0	-	0.204	0.179	0.214	-	-	0	-	4.92%
2020-06-29	0	0.305	0.232	0.305	-	-	2,000	500	0.2500	0.195	0.148	0.195	-	-	3,136	0.1595	-4.69%
2020-06-26	0	0.320	0.305	0.345	-	-	0	0	-	0.204	0.195	0.220	-	-	0	-	0.00%
2020-06-24	0	0.320	0.280	0.320	-	-	0	0	-	0.204	0.179	0.204	-	-	0	-	0.00%
2020-06-23	0	0.320	0.305	0.320	-	-	0	0	-	0.204	0.195	0.204	-	-	0	-	0.00%
2020-06-22	0	0.320	0.305	0.345	-	-	0	0	-	0.204	0.195	0.220	-	-	0	-	0.00%
2020-06-19	0	0.320	0.310	0.345	-	-	0	0	-	0.204	0.198	0.220	-	-	0	-	0.00%
2020-06-18	0	0.320	0.295	0.350	-	-	0	0	-	0.204	0.188	0.223	-	-	0	-	0.00%
2020-06-17	0	0.320	0.213	0.320	-	-	0	0	-	0.204	0.136	0.204	-	-	0	-	0.00%
2020-06-16	0	0.320	0.300	0.400	0.320	0.320	2,000	640	0.3200	0.204	0.191	0.255	0.204	0.204	3,136	0.2041	0.00%
2020-06-15	0	0.320	0.231	0.320	0.290	0.320	36,000	10,700	0.2972	0.204	0.147	0.204	0.185	0.204	56,443	0.1896	6.67%
2020-06-12	0	0.300	0.280	0.345	-	-	0	0	-	0.191	0.179	0.220	-	-	0	-	0.00%
2020-06-11	0	0.300	0.285	0.320	-	-	0	0	-	0.191	0.182	0.204	-	-	0	-	0.00%
2020-06-10	0	0.300	0.280	0.300	0.280	0.300	84,000	24,370	0.2901	0.191	0.179	0.191	0.179	0.191	131,699	0.1850	-7.69%
2020-06-09	0	0.325	0.241	0.325	0.290	0.325	26,000	7,610	0.2927	0.207	0.154	0.207	0.185	0.207	40,764	0.1867	1.56%
2020-06-08	0	0.320	0.226	0.340	-	-	0	0	-	0.204	0.144	0.217	-	-	0	-	0.00%
2020-06-05	0	0.320	0.239	0.320	-	-	0	0	-	0.204	0.152	0.204	-	-	0	-	-1.54%
2020-06-04	0	0.325	0.280	0.325	0.300	0.345	104,000	31,340	0.3013	0.207	0.179	0.207	0.191	0.220	163,056	0.1922	0.00%
2020-06-03	0	0.325	0.280	0.325	0.335	0.335	40,000	13,400	0.3350	0.207	0.179	0.207	0.214	0.214	62,714	0.2137	16.07%
2020-06-02	0	0.280	0.280	0.395	0.280	0.295	316,000	89,040	0.2818	0.179	0.179	0.252	0.179	0.188	495,441	0.1797	-24.32%
2020-06-01	0	0.370	0.242	0.400	-	-	0	0	-	0.236	0.154	0.255	-	-	0	-	0.00%
2020-05-29	0	0.370	0.300	0.370	0.305	0.380	6,000	2,130	0.3550	0.236	0.191	0.236	0.195	0.242	9,407	0.2264	-2.63%
2020-05-28	0	0.380	0.290	0.380	-	-	0	0	-	0.242	0.185	0.242	-	-	0	-	0.00%
2020-05-27	0	0.380	0.200	0.380	-	-	0	0	-	0.242	0.128	0.242	-	-	0	-	-15.56%
2020-05-26	0	0.450	0.270	0.445	0.217	0.455	24,000	7,000	0.2917	0.287	0.172	0.284	0.138	0.290	37,628	0.1860	20.00%
2020-05-25	0	0.375	0.300	0.400	-	-	0	0	-	0.239	0.191	0.255	-	-	0	-	0.00%
2020-05-22	0	0.375	0.275	0.380	-	-	0	0	-	0.239	0.175	0.242	-	-	0	-	0.00%
2020-05-21	0	0.375	0.275	0.375	-	-	0	0	-	0.239	0.175	0.239	-	-	0	-	-1.32%
2020-05-20	0	0.380	0.250	0.380	0.380	0.395	14,000	5,350	0.3821	0.242	0.159	0.242	0.242	0.252	21,950	0.2437	5.56%
2020-05-19	0	0.360	0.280	0.360	0.320	0.360	32,000	10,550	0.3297	0.230	0.179	0.230	0.204	0.230	50,171	0.2103	12.50%
2020-05-18	0	0.320	0.300	0.320	0.320	0.320	68,000	21,760	0.3200	0.204	0.191	0.204	0.204	0.204	106,614	0.2041	0.00%
2020-05-15	0	0.320	0.236	0.320	0.320	0.320	23,000	7,155	0.3111	0.204	0.151	0.204	0.204	0.204	36,061	0.1984	0.00%
2020-05-14	0	0.320	0.132	0.320	0.320	0.350	4,000	1,340	0.3350	0.204	0.084	0.204	0.204	0.223	6,271	0.2137	6.67%
2020-05-13	0	0.300	0.163	0.300	-	-	0	0	-	0.191	0.104	0.191	-	-	0	-	0.00%
2020-05-12	0	0.300	0.170	0.300	0.300	0.300	2,000	600	0.3000	0.191	0.108	0.191	0.191	0.191	3,136	0.1913	3.45%
2020-05-11	0	0.290	0.290	0.320	-	-	0	0	-	0.185	0.185	0.204	-	-	0	-	11.54%
2020-05-08	0	0.260	0.222	0.300	-	-	0	0	-	0.166	0.142	0.191	-	-	0	-	0.00%
2020-05-07	0	0.260	0.160	0.320	-	-	0	0	-	0.166	0.102	0.204	-	-	0	-	0.00%
2020-05-06	0	0.260	0.151	0.320	-	-	0	0	-	0.166	0.096	0.204	-	-	0	-	0.00%
2020-05-05	0	0.260	0.163	0.320	-	-	0	0	-	0.166	0.104	0.204	-	-	0	-	0.00%
2020-05-04	0	0.260	0.250	0.320	-	-	0	0	-	0.166	0.159	0.204	-	-	0	-	0.00%
2020-04-29	0	0.260	0.250	0.320	-	-	0	0	-	0.166	0.159	0.204	-	-	0	-	0.00%
2020-04-28	0	0.260	0.250	0.320	-	-	0	0	-	0.166	0.159	0.204	-	-	0	-	0.00%
2020-04-27	0	0.260	0.250	0.300	-	-	0	0	-	0.166	0.159	0.191	-	-	0	-	0.00%
2020-04-24	0	0.260	0.250	0.320	-	-	0	0	-	0.166	0.159	0.204	-	-	0	-	0.00%
2020-04-23	0	0.260	0.260	0.300	0.260	0.260	2,000	520	0.2600	0.166	0.166	0.191	0.166	0.166	3,136	0.1658	-7.14%
2020-04-22	0	0.280	0.260	0.300	-	-	0	0	-	0.179	0.166	0.191	-	-	0	-	0.00%
2020-04-21	0	0.280	0.249	0.300	0.280	0.280	30,000	8,400	0.2800	0.179	0.159	0.191	0.179	0.179	47,036	0.1786	-3.45%
2020-04-20	0	0.290	0.248	0.325	-	-	0	0	-	0.185	0.158	0.207	-	-	0	-	0.00%
2020-04-17	0	0.290	0.220	0.320	-	-	0	0	-	0.185	0.140	0.204	-	-	0	-	0.00%
2020-04-16	0	0.290	0.210	0.290	0.290	0.290	8,000	2,320	0.2900	0.185	0.134	0.185	0.185	0.185	12,543	0.1850	3.57%
2020-04-15	0	0.280	0.215	0.310	-	-	0	0	-	0.179	0.137	0.198	-	-	0	-	0.00%
2020-04-14	0	0.280	0.210	0.290	-	-	0	0	-	0.179	0.134	0.185	-	-	0	-	0.00%
2020-04-09	0	0.280	0.200	0.305	-	-	0	0	-	0.179	0.128	0.195	-	-	0	-	0.00%
2020-04-08	0	0.280	0.200	0.295	-	-	0	0	-	0.179	0.128	0.188	-	-	0	-	0.00%
2020-04-07	0	0.280	0.100	0.295	-	-	0	0	-	0.179	0.064	0.188	-	-	0	-	0.00%
2020-04-06	0	0.280	0.100	0.300	0.280	0.280	20,000	5,600	0.2800	0.179	0.064	0.191	0.179	0.179	31,357	0.1786	0.00%
2020-04-03	0	0.280	0.200	0.280	-	-	0	0	-	0.179	0.128	0.179	-	-	0	-	0.00%
2020-04-02	0	0.280	0.210	0.280	-	-	0	0	-	0.179	0.134	0.179	-	-	0	-	0.00%
2020-04-01	0	0.280	0.280	0.305	0.280	0.280	30,000	8,400	0.2800	0.179	0.179	0.195	0.179	0.179	47,036	0.1786	-3.45%
2020-03-31	0	0.290	0.210	0.290	-	-	0	0	-	0.185	0.134	0.185	-	-	0	-	0.00%
2020-03-30	0	0.290	0.146	0.290	-	-	0	0	-	0.185	0.093	0.185	-	-	0	-	0.00%
2020-03-27	0	0.290	0.290	0.310	-	-	0	0	-	0.185	0.185	0.198	-	-	0	-	1.75%
2020-03-26	0	0.285	-	0.320	0.285	0.285	6,000	1,710	0.2850	0.182	-	0.204	0.182	0.182	9,407	0.1818	1.79%
2020-03-25	0	0.280	0.215	0.290	0.280	0.280	8,000	2,240	0.2800	0.179	0.137	0.185	0.179	0.179	12,543	0.1786	0.00%
2020-03-24	0	0.280	0.200	0.290	-	-	0	0	-	0.179	0.128	0.185	-	-	0	-	0.00%
2020-03-23	0	0.280	0.210	0.290	-	-	0	0	-	0.179	0.134	0.185	-	-	0	-	0.00%
2020-03-20	0	0.280	0.200	0.280	0.206	0.285	4,000	982	0.2455	0.179	0.128	0.179	0.131	0.182	6,271	0.1566	-5.08%
2020-03-19	0	0.295	0.220	0.295	0.250	0.295	22,000	5,590	0.2541	0.188	0.140	0.188	0.159	0.188	34,493	0.1621	5.36%
2020-03-18	0	0.280	0.265	0.290	0.280	0.280	10,000	2,800	0.2800	0.179	0.169	0.185	0.179	0.179	15,679	0.1786	-3.45%
2020-03-17	0	0.290	0.260	0.320	0.290	0.290	80,000	23,200	0.2900	0.185	0.166	0.204	0.185	0.185	125,428	0.1850	-1.69%
2020-03-16	0	0.295	0.260	0.300	-	-	0	0	-	0.188	0.166	0.191	-	-	0	-	0.00%
2020-03-13	0	0.295	0.285	0.300	0.260	0.320	2,934,000	834,800	0.2845	0.188	0.182	0.191	0.166	0.204	4,600,072	0.1815	-25.32%
2020-03-12	0	0.395	0.320	0.415	-	-	0	0	-	0.252	0.204	0.265	-	-	0	-	0.00%
2020-03-11	0	0.395	0.330	0.415	-	-	0	0	-	0.252	0.210	0.265	-	-	0	-	0.00%
2020-03-10	0	0.395	0.320	0.400	0.395	0.395	1,084,000	428,180	0.3950	0.252	0.204	0.255	0.252	0.252	1,699,549	0.2519	3.95%
2020-03-09	0	0.380	0.320	0.420	-	-	0	0	-	0.242	0.204	0.268	-	-	0	-	0.00%
2020-03-06	0	0.380	0.335	0.400	-	-	0	0	-	0.242	0.214	0.255	-	-	0	-	0.00%
2020-03-05	0	0.380	0.360	0.395	0.380	0.380	168,000	63,840	0.3800	0.242	0.230	0.252	0.242	0.242	263,399	0.2424	-1.30%
2020-03-04	0	0.385	0.335	0.405	-	-	0	0	-	0.246	0.214	0.258	-	-	0	-	0.00%
2020-03-03	0	0.385	0.350	0.385	0.325	0.390	1,520,000	563,870	0.3710	0.246	0.223	0.246	0.207	0.249	2,383,132	0.2366	-3.75%
2020-03-02	0	0.400	0.325	0.405	0.400	0.400	12,000	4,800	0.4000	0.255	0.207	0.258	0.255	0.255	18,814	0.2551	5.26%
2020-02-28	0	0.380	0.380	0.400	0.370	0.450	2,313,000	946,460	0.4092	0.242	0.242	0.255	0.236	0.287	3,626,437	0.2610	-16.48%
2020-02-27	0	0.455	0.300	0.460	-	-	0	0	-	0.290	0.191	0.293	-	-	0	-	0.00%
2020-02-26	0	0.455	0.415	0.470	0.375	0.455	788,000	305,450	0.3876	0.290	0.265	0.300	0.239	0.290	1,235,466	0.2472	-7.14%
2020-02-25	0	0.490	-	0.580	-	-	0	0	-	0.313	-	0.370	-	-	0	-	0.00%
2020-02-24	0	0.490	0.290	0.580	-	-	0	0	-	0.313	0.185	0.370	-	-	0	-	0.00%
2020-02-21	0	0.490	0.280	0.580	-	-	0	0	-	0.313	0.179	0.370	-	-	0	-	0.00%
2020-02-20	0	0.490	0.345	0.670	-	-	0	0	-	0.313	0.220	0.427	-	-	0	-	0.00%
2020-02-19	0	0.490	0.290	0.650	-	-	0	0	-	0.313	0.185	0.415	-	-	0	-	0.00%
2020-02-18	0	0.490	0.325	0.640	0.490	0.490	8,000	3,920	0.4900	0.313	0.207	0.408	0.313	0.313	12,543	0.3125	0.00%
2020-02-17	0	0.490	0.325	0.640	-	-	0	0	-	0.313	0.207	0.408	-	-	0	-	0.00%
2020-02-14	0	0.490	0.300	0.550	-	-	0	0	-	0.313	0.191	0.351	-	-	0	-	0.00%
2020-02-13	0	0.490	0.300	0.640	-	-	0	0	-	0.313	0.191	0.408	-	-	0	-	0.00%
2020-02-12	0	0.490	-	0.640	-	-	0	0	-	0.313	-	0.408	-	-	0	-	0.00%
2020-02-11	0	0.490	0.280	0.570	-	-	0	0	-	0.313	0.179	0.364	-	-	0	-	0.00%
2020-02-10	0	0.490	-	0.570	-	-	0	0	-	0.313	-	0.364	-	-	0	-	0.00%
2020-02-07	0	0.490	0.320	0.570	-	-	0	0	-	0.313	0.204	0.364	-	-	0	-	0.00%
2020-02-06	0	0.490	0.315	0.490	0.470	0.500	26,000	12,760	0.4908	0.313	0.201	0.313	0.300	0.319	40,764	0.3130	4.26%
2020-02-05	0	0.470	0.300	0.470	0.470	0.470	16,000	7,520	0.4700	0.300	0.191	0.300	0.300	0.300	25,086	0.2998	-6.00%
2020-02-04	0	0.500	0.300	0.580	-	-	0	0	-	0.319	0.191	0.370	-	-	0	-	0.00%
2020-02-03	0	0.500	-	0.500	0.500	0.500	6,000	3,000	0.5000	0.319	-	0.319	0.319	0.319	9,407	0.3189	-3.85%
2020-01-31	0	0.520	0.280	0.580	-	-	0	0	-	0.332	0.179	0.370	-	-	0	-	0.00%
2020-01-30	0	0.520	0.270	0.520	-	-	0	0	-	0.332	0.172	0.332	-	-	0	-	-3.70%
2020-01-29	0	0.540	-	0.580	-	-	0	0	-	0.344	-	0.370	-	-	0	-	0.00%
2020-01-24	0	0.540	0.340	0.650	-	-	0	0	-	0.344	0.217	0.415	-	-	0	-	0.00%
2020-01-23	0	0.540	0.390	0.540	-	-	0	0	-	0.344	0.249	0.344	-	-	0	-	-1.82%
2020-01-22	0	0.550	0.435	0.580	0.490	0.550	102,000	50,100	0.4912	0.351	0.277	0.370	0.313	0.351	159,921	0.3133	-12.70%
2020-01-21	0	0.630	0.490	0.650	-	-	0	0	-	0.402	0.313	0.415	-	-	0	-	0.00%
2020-01-20	0	0.630	0.490	0.650	-	-	0	0	-	0.402	0.313	0.415	-	-	0	-	0.00%
2020-01-17	0	0.630	0.500	0.630	-	-	0	0	-	0.402	0.319	0.402	-	-	0	-	-1.56%
2020-01-16	0	0.640	0.500	0.650	-	-	0	0	-	0.408	0.319	0.415	-	-	0	-	0.00%
2020-01-15	0	0.640	0.510	0.640	-	-	500	245	0.4900	0.408	0.325	0.408	-	-	784	0.3125	-1.54%
2020-01-14	0	0.650	-	0.650	-	-	0	0	-	0.415	-	0.415	-	-	0	-	0.00%
2020-01-13	0	0.650	0.450	0.650	-	-	0	0	-	0.415	0.287	0.415	-	-	0	-	0.00%
2020-01-10	0	0.650	0.450	0.650	0.560	0.690	32,000	19,140	0.5981	0.415	0.287	0.415	0.357	0.440	50,171	0.3815	27.45%
2020-01-09	0	0.510	0.370	0.690	0.490	0.510	6,000	3,020	0.5033	0.325	0.236	0.440	0.313	0.325	9,407	0.3210	7.37%
2020-01-08	0	0.475	0.370	0.690	-	-	0	0	-	0.303	0.236	0.440	-	-	0	-	0.00%
2020-01-07	0	0.475	0.370	0.690	-	-	0	0	-	0.303	0.236	0.440	-	-	0	-	0.00%
2020-01-06	0	0.475	0.370	0.475	0.475	0.475	2,000	950	0.4750	0.303	0.236	0.303	0.303	0.303	3,136	0.3030	0.00%
2020-01-03	0	0.475	0.370	0.690	-	-	0	0	-	0.303	0.236	0.440	-	-	0	-	0.00%
2020-01-02	0	0.475	0.390	0.590	-	-	0	0	-	0.303	0.249	0.376	-	-	0	-	0.00%
2019-12-31	0	0.475	0.370	0.690	-	-	0	0	-	0.303	0.236	0.440	-	-	0	-	0.00%
2019-12-30	0	0.475	0.385	0.690	0.370	0.475	94,000	44,260	0.4709	0.303	0.246	0.440	0.236	0.303	147,378	0.3003	0.00%
2019-12-27	0	0.475	0.370	0.690	-	-	0	0	-	0.303	0.236	0.440	-	-	0	-	0.00%
2019-12-24	0	0.475	0.320	1.000	-	-	0	0	-	0.303	0.204	0.638	-	-	0	-	0.00%
2019-12-23	0	0.475	0.370	0.480	0.475	0.475	2,000	950	0.4750	0.303	0.236	0.306	0.303	0.303	3,136	0.3030	-1.04%
2019-12-20	0	0.480	0.370	0.520	-	-	0	0	-	0.306	0.236	0.332	-	-	0	-	0.00%
2019-12-19	0	0.480	0.390	0.480	0.475	0.485	202,000	97,090	0.4806	0.306	0.249	0.306	0.303	0.309	316,706	0.3066	2.13%
2019-12-18	0	0.470	0.470	1.200	0.470	0.470	2,000	940	0.4700	0.300	0.300	0.765	0.300	0.300	3,136	0.2998	2.17%
2019-12-17	0	0.460	0.460	0.700	0.450	0.450	100,000	45,000	0.4500	0.293	0.293	0.446	0.287	0.287	156,785	0.2870	-7.07%
2019-12-16	0	0.495	0.450	1.180	-	-	0	0	-	0.316	0.287	0.753	-	-	0	-	0.00%
2019-12-13	0	0.495	0.390	1.200	-	-	0	0	-	0.316	0.249	0.765	-	-	0	-	0.00%
2019-12-12	0	0.495	0.390	0.590	-	-	0	0	-	0.316	0.249	0.376	-	-	0	-	0.00%
2019-12-11	0	0.495	0.320	0.720	-	-	0	0	-	0.316	0.204	0.459	-	-	0	-	0.00%
2019-12-10	0	0.495	0.390	1.380	-	-	0	0	-	0.316	0.249	0.880	-	-	0	-	0.00%
2019-12-09	0	0.495	0.390	1.390	-	-	0	0	-	0.316	0.249	0.887	-	-	0	-	0.00%
2019-12-06	0	0.495	0.400	1.390	-	-	0	0	-	0.316	0.255	0.887	-	-	0	-	0.00%
2019-12-05	0	0.495	0.400	0.520	-	-	0	0	-	0.316	0.255	0.332	-	-	0	-	0.00%
2019-12-04	0	0.495	0.390	1.150	-	-	0	0	-	0.316	0.249	0.733	-	-	0	-	0.00%
2019-12-03	0	0.495	0.380	0.495	0.355	0.500	16,000	5,970	0.3731	0.316	0.242	0.316	0.226	0.319	25,086	0.2380	10.00%
2019-12-02	0	0.450	0.350	0.500	0.450	0.450	4,000	1,800	0.4500	0.287	0.223	0.319	0.287	0.287	6,271	0.2870	0.00%
2019-11-29	0	0.450	0.350	0.500	-	-	0	0	-	0.287	0.223	0.319	-	-	0	-	0.00%
2019-11-28	0	0.450	0.350	0.500	-	-	0	0	-	0.287	0.223	0.319	-	-	0	-	0.00%
2019-11-27	0	0.450	0.370	0.500	-	-	0	0	-	0.287	0.236	0.319	-	-	0	-	0.00%
2019-11-26	0	0.450	0.370	0.450	0.450	0.450	10,000	4,500	0.4500	0.287	0.236	0.287	0.287	0.287	15,679	0.2870	8.43%
2019-11-25	0	0.415	0.360	0.435	0.405	0.415	178,000	72,880	0.4094	0.265	0.230	0.277	0.258	0.265	279,077	0.2611	9.21%
2019-11-22	0	0.380	0.330	0.395	-	-	0	0	-	0.242	0.210	0.252	-	-	0	-	0.00%
2019-11-21	0	0.380	0.330	0.400	0.380	0.380	2,000	760	0.3800	0.242	0.210	0.255	0.242	0.242	3,136	0.2424	7.04%
2019-11-20	0	0.355	0.330	0.380	0.350	0.355	100,000	35,090	0.3509	0.226	0.210	0.242	0.223	0.226	156,785	0.2238	1.43%
2019-11-19	0	0.350	0.310	0.350	0.400	0.400	2,000	800	0.4000	0.223	0.198	0.223	0.255	0.255	3,136	0.2551	4.48%
2019-11-18	0	0.335	0.315	0.350	0.335	0.335	18,000	6,030	0.3350	0.214	0.201	0.223	0.214	0.214	28,221	0.2137	-2.90%
2019-11-15	0	0.345	0.310	0.350	0.345	0.345	20,000	6,900	0.3450	0.220	0.198	0.223	0.220	0.220	31,357	0.2200	-1.43%
2019-11-14	0	0.350	0.330	0.350	0.330	0.350	196,000	65,580	0.3346	0.223	0.210	0.223	0.210	0.223	307,299	0.2134	-7.89%
2019-11-13	0	0.380	0.350	0.400	-	-	0	0	-	0.242	0.223	0.255	-	-	0	-	0.00%
2019-11-12	0	0.380	0.380	0.395	0.380	0.380	74,000	28,120	0.3800	0.242	0.242	0.252	0.242	0.242	116,021	0.2424	0.00%
2019-11-11	0	0.380	0.320	0.380	-	-	0	0	-	0.242	0.204	0.242	-	-	0	-	0.00%
2019-11-08	0	0.380	0.320	0.380	0.335	0.380	22,000	7,490	0.3405	0.242	0.204	0.242	0.214	0.242	34,493	0.2171	5.56%
2019-11-07	0	0.360	0.300	0.350	0.300	0.310	44,000	13,440	0.3055	0.230	0.191	0.223	0.191	0.198	68,985	0.1948	0.00%
2019-11-06	0	0.360	0.315	0.380	-	-	0	0	-	0.230	0.201	0.242	-	-	0	-	0.00%
2019-11-05	0	0.360	0.335	0.380	-	-	0	0	-	0.230	0.214	0.242	-	-	0	-	0.00%
2019-11-04	0	0.360	0.330	0.380	-	-	0	0	-	0.230	0.210	0.242	-	-	0	-	0.00%
2019-11-01	0	0.360	0.335	0.380	0.360	0.360	16,000	5,760	0.3600	0.230	0.214	0.242	0.230	0.230	25,086	0.2296	0.00%
2019-10-31	0	0.360	0.330	0.360	0.360	0.360	10,000	3,600	0.3600	0.230	0.210	0.230	0.230	0.230	15,679	0.2296	5.88%
2019-10-30	0	0.340	0.340	0.360	0.330	0.360	127,000	44,440	0.3499	0.217	0.217	0.230	0.210	0.230	199,117	0.2232	-13.92%
2019-10-29	0	0.395	0.370	0.400	0.370	0.400	190,000	72,150	0.3797	0.252	0.236	0.255	0.236	0.255	297,892	0.2422	0.00%
2019-10-28	0	0.395	0.390	0.400	0.395	0.400	368,000	145,600	0.3957	0.252	0.249	0.255	0.252	0.255	576,969	0.2524	-2.47%
2019-10-25	0	0.405	0.405	0.490	0.405	0.405	6,000	2,430	0.4050	0.258	0.258	0.313	0.258	0.258	9,407	0.2583	-2.41%
2019-10-24	0	0.415	0.405	0.530	0.400	0.415	42,000	16,960	0.4038	0.265	0.258	0.338	0.255	0.265	65,850	0.2576	-4.60%
2019-10-23	0	0.435	0.420	0.530	-	-	0	0	-	0.277	0.268	0.338	-	-	0	-	0.00%
2019-10-22	0	0.435	0.420	0.520	-	-	0	0	-	0.277	0.268	0.332	-	-	0	-	0.00%
2019-10-21	0	0.435	0.420	0.530	-	-	0	0	-	0.277	0.268	0.338	-	-	0	-	0.00%
2019-10-18	0	0.435	0.420	0.540	-	-	0	0	-	0.277	0.268	0.344	-	-	0	-	0.00%
2019-10-17	0	0.435	0.455	0.540	0.430	0.430	8,000	3,440	0.4300	0.277	0.290	0.344	0.274	0.274	12,543	0.2743	-14.71%
2019-10-16	0	0.510	0.430	0.550	-	-	0	0	-	0.325	0.274	0.351	-	-	0	-	0.00%
2019-10-15	0	0.510	0.445	0.520	0.510	0.510	20,000	10,200	0.5100	0.325	0.284	0.332	0.325	0.325	31,357	0.3253	0.00%
2019-10-14	0	0.510	0.425	0.510	-	-	0	0	-	0.325	0.271	0.325	-	-	0	-	0.00%
2019-10-11	0	0.510	0.430	0.510	-	-	0	0	-	0.325	0.274	0.325	-	-	0	-	0.00%
2019-10-10	0	0.510	0.440	0.510	-	-	0	0	-	0.325	0.281	0.325	-	-	0	-	0.00%
2019-10-09	0	0.510	0.440	0.510	0.420	0.510	86,000	38,730	0.4503	0.325	0.281	0.325	0.268	0.325	134,835	0.2872	8.51%
2019-10-08	0	0.470	0.450	0.470	-	-	0	0	-	0.300	0.287	0.300	-	-	0	-	0.00%
2019-10-04	0	0.470	0.440	0.510	0.420	0.470	80,000	35,870	0.4484	0.300	0.281	0.325	0.268	0.300	125,428	0.2860	-7.84%
2019-10-03	0	0.510	0.410	0.520	-	-	0	0	-	0.325	0.262	0.332	-	-	0	-	0.00%
2019-10-02	0	0.510	0.410	0.520	-	-	0	0	-	0.325	0.262	0.332	-	-	0	-	0.00%
2019-09-30	0	0.510	0.420	0.520	0.510	0.510	2,000	1,020	0.5100	0.325	0.268	0.332	0.325	0.325	3,136	0.3253	4.08%
2019-09-27	0	0.490	0.450	0.520	0.490	0.490	3,000	1,370	0.4567	0.313	0.287	0.332	0.313	0.313	4,704	0.2913	-1.01%
2019-09-26	0	0.495	0.410	0.520	-	-	0	0	-	0.316	0.262	0.332	-	-	0	-	0.00%
2019-09-25	0	0.495	0.425	0.520	-	-	0	0	-	0.316	0.271	0.332	-	-	0	-	0.00%
2019-09-24	0	0.495	0.410	0.520	-	-	0	0	-	0.316	0.262	0.332	-	-	0	-	0.00%
2019-09-23	0	0.495	0.410	0.520	-	-	0	0	-	0.316	0.262	0.332	-	-	0	-	0.00%
2019-09-20	0	0.495	0.420	0.520	-	-	0	0	-	0.316	0.268	0.332	-	-	0	-	0.00%
2019-09-19	0	0.495	0.430	0.495	-	-	0	0	-	0.316	0.274	0.316	-	-	0	-	0.00%
2019-09-18	0	0.495	0.495	0.510	0.495	0.510	12,000	5,970	0.4975	0.316	0.316	0.325	0.316	0.325	18,814	0.3173	0.00%
2019-09-17	0	0.495	0.450	0.495	0.495	0.500	22,000	10,980	0.4991	0.316	0.287	0.316	0.316	0.319	34,493	0.3183	-1.00%
2019-09-16	0	0.500	0.460	0.500	0.500	0.500	2,000	1,000	0.5000	0.319	0.293	0.319	0.319	0.319	3,136	0.3189	7.53%
2019-09-13	0	0.465	0.460	0.485	0.465	0.500	72,000	34,380	0.4775	0.297	0.293	0.309	0.297	0.319	112,885	0.3046	-8.82%
2019-09-12	0	0.510	0.460	0.510	0.475	0.510	46,000	21,920	0.4765	0.325	0.293	0.325	0.303	0.325	72,121	0.3039	0.00%
2019-09-11	0	0.510	0.460	0.510	-	-	0	0	-	0.325	0.293	0.325	-	-	0	-	-1.92%
2019-09-10	0	0.520	0.460	0.520	-	-	0	0	-	0.332	0.293	0.332	-	-	0	-	0.00%
2019-09-09	0	0.520	0.440	0.520	0.500	0.540	14,000	7,160	0.5114	0.332	0.281	0.332	0.319	0.344	21,950	0.3262	-3.70%
2019-09-06	0	0.540	0.440	0.540	-	-	0	0	-	0.344	0.281	0.344	-	-	0	-	0.00%
2019-09-05	0	0.540	0.445	0.540	-	-	0	0	-	0.344	0.284	0.344	-	-	0	-	0.00%
2019-09-04	0	0.540	0.440	0.540	-	-	0	0	-	0.344	0.281	0.344	-	-	0	-	0.00%
2019-09-03	0	0.540	0.440	0.540	-	-	0	0	-	0.344	0.281	0.344	-	-	0	-	0.00%
2019-09-02	0	0.540	0.450	0.540	-	-	0	0	-	0.344	0.287	0.344	-	-	0	-	0.00%
2019-08-30	0	0.540	0.470	0.540	-	-	0	0	-	0.344	0.300	0.344	-	-	0	-	0.00%
2019-08-29	0	0.540	0.480	0.550	-	-	0	0	-	0.344	0.306	0.351	-	-	0	-	0.00%
2019-08-28	0	0.540	0.470	0.550	0.495	0.540	86,000	43,590	0.5069	0.344	0.300	0.351	0.316	0.344	134,835	0.3233	8.00%
2019-08-27	0	0.500	0.500	0.540	0.470	0.590	122,500	61,252	0.5000	0.319	0.319	0.344	0.300	0.376	192,062	0.3189	-12.28%
2019-08-26	0	0.570	0.490	0.590	0.570	0.570	10,000	5,700	0.5700	0.364	0.313	0.376	0.364	0.364	15,679	0.3636	3.64%
2019-08-23	0	0.550	0.490	0.590	-	-	0	0	-	0.351	0.313	0.376	-	-	0	-	0.00%
2019-08-22	0	0.550	0.490	0.590	-	-	0	0	-	0.351	0.313	0.376	-	-	0	-	0.00%
2019-08-21	0	0.550	0.500	0.590	0.550	0.560	32,000	17,900	0.5594	0.351	0.319	0.376	0.351	0.357	50,171	0.3568	-1.79%
2019-08-20	0	0.560	0.500	0.560	-	-	0	0	-	0.357	0.319	0.357	-	-	0	-	0.00%
2019-08-19	0	0.560	0.500	0.590	-	-	0	0	-	0.357	0.319	0.376	-	-	0	-	0.00%
2019-08-16	0	0.560	0.530	0.590	-	-	0	0	-	0.357	0.338	0.376	-	-	0	-	0.00%
2019-08-15	0	0.560	0.500	0.560	0.530	0.560	38,000	20,680	0.5442	0.357	0.319	0.357	0.338	0.357	59,578	0.3471	1.82%
2019-08-14	0	0.550	0.540	0.590	0.530	0.580	68,000	36,740	0.5403	0.351	0.344	0.376	0.338	0.370	106,614	0.3446	-8.33%
2019-08-13	0	0.600	0.540	0.600	0.540	0.610	17,500	9,650	0.5514	0.383	0.344	0.383	0.344	0.389	27,437	0.3517	-1.64%
2019-08-12	0	0.610	0.560	0.610	0.610	0.610	28,000	17,080	0.6100	0.389	0.357	0.389	0.389	0.389	43,900	0.3891	-3.17%
2019-08-09	0	0.630	0.540	0.630	-	-	0	0	-	0.402	0.344	0.402	-	-	0	-	0.00%
2019-08-08	0	0.630	0.500	0.630	-	-	0	0	-	0.402	0.319	0.402	-	-	0	-	0.00%
2019-08-07	0	0.630	0.500	0.630	-	-	0	0	-	0.402	0.319	0.402	-	-	0	-	0.00%
2019-08-06	0	0.630	0.550	0.630	-	-	0	0	-	0.402	0.351	0.402	-	-	0	-	0.00%
2019-08-05	0	0.630	0.520	0.630	-	-	0	0	-	0.402	0.332	0.402	-	-	0	-	0.00%
2019-08-02	0	0.630	0.345	0.630	-	-	0	0	-	0.402	0.220	0.402	-	-	0	-	0.00%
2019-08-01	0	0.630	0.540	0.630	-	-	0	0	-	0.402	0.344	0.402	-	-	0	-	0.00%
2019-07-31	0	0.630	0.590	0.630	-	-	0	0	-	0.402	0.376	0.402	-	-	0	-	0.00%
2019-07-30	0	0.630	0.560	0.630	0.630	0.630	14,000	8,820	0.6300	0.402	0.357	0.402	0.402	0.402	21,950	0.4018	-3.08%
2019-07-29	0	0.650	0.540	0.650	-	-	0	0	-	0.415	0.344	0.415	-	-	0	-	0.00%
2019-07-26	0	0.650	0.550	0.650	-	-	0	0	-	0.415	0.351	0.415	-	-	0	-	0.00%
2019-07-25	0	0.650	0.520	0.650	-	-	0	0	-	0.415	0.332	0.415	-	-	0	-	-1.52%
2019-07-24	0	0.660	0.550	0.660	0.590	0.660	16,000	9,740	0.6088	0.421	0.351	0.421	0.376	0.421	25,086	0.3883	3.13%
2019-07-23	0	0.640	0.550	0.640	0.630	0.640	36,000	22,960	0.6378	0.408	0.351	0.408	0.402	0.408	56,443	0.4068	-1.54%
2019-07-22	0	0.650	0.500	0.650	-	-	0	0	-	0.415	0.319	0.415	-	-	0	-	-1.52%
2019-07-19	0	0.660	0.600	0.680	0.570	0.660	12,000	7,100	0.5917	0.421	0.383	0.434	0.364	0.421	18,814	0.3774	10.00%
2019-07-18	0	0.600	0.550	0.680	-	-	0	0	-	0.383	0.351	0.434	-	-	0	-	0.00%
2019-07-17	0	0.600	0.540	0.650	-	-	0	0	-	0.383	0.344	0.415	-	-	0	-	0.00%
2019-07-16	0	0.600	0.540	0.700	-	-	0	0	-	0.383	0.344	0.446	-	-	0	-	0.00%
2019-07-15	0	0.600	0.600	0.700	0.600	0.600	30,000	18,000	0.6000	0.383	0.383	0.446	0.383	0.383	47,036	0.3827	0.00%
2019-07-12	0	0.600	0.540	0.700	0.600	0.600	12,000	7,200	0.6000	0.383	0.344	0.446	0.383	0.383	18,814	0.3827	1.69%
2019-07-11	0	0.590	0.570	0.590	0.600	0.600	16,000	9,600	0.6000	0.376	0.364	0.376	0.383	0.383	25,086	0.3827	-1.67%
2019-07-10	0	0.600	0.600	0.700	0.600	0.600	14,000	8,400	0.6000	0.383	0.383	0.446	0.383	0.383	21,950	0.3827	0.00%
2019-07-09	0	0.600	0.570	0.700	0.600	0.600	20,000	12,000	0.6000	0.383	0.364	0.446	0.383	0.383	31,357	0.3827	0.00%
2019-07-08	0	0.600	0.550	0.620	0.540	0.600	148,000	81,120	0.5481	0.383	0.351	0.395	0.344	0.383	232,042	0.3496	0.00%
2019-07-05	0	0.600	0.600	0.640	-	-	0	0	-	0.383	0.383	0.408	-	-	0	-	0.00%
2019-07-04	0	0.600	0.600	0.660	-	-	0	0	-	0.383	0.383	0.421	-	-	0	-	0.00%
2019-07-03	0	0.600	0.590	0.660	-	-	0	0	-	0.383	0.376	0.421	-	-	0	-	0.00%
2019-07-02	0	0.600	0.600	0.650	0.550	0.550	8,000	4,400	0.5500	0.383	0.383	0.415	0.351	0.351	12,543	0.3508	-9.09%
2019-06-28	0	0.660	0.580	0.700	-	-	0	0	-	0.421	0.370	0.446	-	-	0	-	0.00%
2019-06-27	0	0.660	0.600	0.700	0.600	0.680	24,000	15,380	0.6408	0.421	0.383	0.446	0.383	0.434	37,628	0.4087	10.00%
2019-06-26	0	0.600	0.560	0.600	0.600	0.600	2,000	1,200	0.6000	0.383	0.357	0.383	0.383	0.383	3,136	0.3827	0.00%
2019-06-25	0	0.600	0.570	0.630	0.600	0.600	160,000	96,000	0.6000	0.383	0.364	0.402	0.383	0.383	250,856	0.3827	-4.76%
2019-06-24	0	0.630	0.580	0.690	0.620	0.630	662,000	410,480	0.6201	0.402	0.370	0.440	0.395	0.402	1,037,917	0.3955	-3.08%
2019-06-21	0	0.650	0.580	0.700	-	-	0	0	-	0.415	0.370	0.446	-	-	0	-	0.00%
2019-06-20	0	0.650	0.540	0.700	-	-	0	0	-	0.415	0.344	0.446	-	-	0	-	0.00%
2019-06-19	0	0.650	0.550	0.680	0.650	0.650	68,000	44,200	0.6500	0.415	0.351	0.434	0.415	0.415	106,614	0.4146	0.00%
2019-06-18	0	0.650	0.550	0.650	-	-	0	0	-	0.415	0.351	0.415	-	-	0	-	0.00%
2019-06-17	0	0.650	0.550	0.650	-	-	0	0	-	0.415	0.351	0.415	-	-	0	-	0.00%
2019-06-14	0	0.650	0.550	0.650	-	-	0	0	-	0.415	0.351	0.415	-	-	0	-	0.00%
2019-06-13	0	0.650	0.550	0.650	-	-	0	0	-	0.415	0.351	0.415	-	-	0	-	0.00%
2019-06-12	0	0.650	0.550	0.650	-	-	0	0	-	0.415	0.351	0.415	-	-	0	-	0.00%
2019-06-11	0	0.650	0.550	0.650	-	-	0	0	-	0.415	0.351	0.415	-	-	0	-	0.00%
2019-06-10	0	0.650	0.590	0.650	-	-	0	0	-	0.415	0.376	0.415	-	-	0	-	0.00%
2019-06-06	0	0.650	0.580	0.650	-	-	0	0	-	0.415	0.370	0.415	-	-	0	-	0.00%
2019-06-05	0	0.650	0.580	0.650	-	-	0	0	-	0.415	0.370	0.415	-	-	0	-	0.00%
2019-06-04	0	0.650	0.550	0.650	0.670	0.670	2,000	1,340	0.6700	0.415	0.351	0.415	0.427	0.427	3,136	0.4273	8.33%
2019-06-03	0	0.600	0.550	0.600	0.600	0.650	4,000	2,500	0.6250	0.383	0.351	0.383	0.383	0.415	6,271	0.3986	-11.76%
2019-05-31	0	0.680	0.600	0.680	-	-	0	0	-	0.434	0.383	0.434	-	-	0	-	0.00%
2019-05-30	0	0.680	0.650	0.680	0.660	0.700	10,000	6,680	0.6680	0.434	0.415	0.434	0.421	0.446	15,679	0.4261	3.03%
2019-05-29	0	0.660	0.600	0.660	-	-	0	0	-	0.421	0.383	0.421	-	-	0	-	0.00%
2019-05-28	0	0.660	0.600	0.660	0.660	0.660	28,000	18,480	0.6600	0.421	0.383	0.421	0.421	0.421	43,900	0.4210	0.00%
2019-05-27	0	0.660	0.600	0.660	-	-	0	0	-	0.421	0.383	0.421	-	-	0	-	0.00%
2019-05-24	0	0.660	0.600	0.660	-	-	0	0	-	0.421	0.383	0.421	-	-	0	-	-1.49%
2019-05-23	0	0.670	0.600	0.670	-	-	0	0	-	0.427	0.383	0.427	-	-	0	-	-1.47%
2019-05-22	0	0.680	0.620	0.680	0.680	0.690	12,000	8,180	0.6817	0.434	0.395	0.434	0.434	0.440	18,814	0.4348	1.49%
2019-05-21	0	0.670	0.620	0.690	0.620	0.690	22,000	14,880	0.6764	0.427	0.395	0.440	0.395	0.440	34,493	0.4314	0.00%
2019-05-20	0	0.670	0.620	0.700	-	-	0	0	-	0.427	0.395	0.446	-	-	0	-	0.00%
2019-05-17	0	0.670	0.630	0.700	-	-	0	0	-	0.427	0.402	0.446	-	-	0	-	0.00%
2019-05-16	0	0.670	0.650	0.700	-	-	0	0	-	0.427	0.415	0.446	-	-	0	-	0.00%
2019-05-15	0	0.670	0.640	0.670	-	-	0	0	-	0.427	0.408	0.427	-	-	0	-	0.00%
2019-05-14	0	0.670	0.630	0.670	0.650	0.670	32,000	21,080	0.6588	0.427	0.402	0.427	0.415	0.427	50,171	0.4202	-4.29%
2019-05-10	0	0.700	0.650	0.700	-	-	0	0	-	0.446	0.415	0.446	-	-	0	-	-1.41%
2019-05-09	0	0.710	0.650	0.710	0.710	0.710	30,000	21,300	0.7100	0.453	0.415	0.453	0.453	0.453	47,036	0.4528	0.00%
2019-05-08	0	0.710	0.660	0.710	0.650	0.710	24,000	15,840	0.6600	0.453	0.421	0.453	0.415	0.453	37,628	0.4210	2.90%
2019-05-07	0	0.690	0.660	0.690	-	-	0	0	-	0.440	0.421	0.440	-	-	0	-	-2.82%
2019-05-06	0	0.710	0.660	0.710	0.660	0.730	24,000	15,980	0.6658	0.453	0.421	0.453	0.421	0.466	37,628	0.4247	0.00%
2019-05-03	0	0.710	0.660	0.710	-	-	0	0	-	0.453	0.421	0.453	-	-	0	-	0.00%
2019-05-02	0	0.710	0.660	0.710	-	-	0	0	-	0.453	0.421	0.453	-	-	0	-	0.00%
2019-04-30	0	0.710	0.660	0.710	0.710	0.710	2,000	1,420	0.7100	0.453	0.421	0.453	0.453	0.453	3,136	0.4528	7.58%
2019-04-29	0	0.660	0.660	0.700	0.660	0.660	52,100	34,394	0.6602	0.421	0.421	0.446	0.421	0.421	81,685	0.4211	-5.71%
2019-04-26	0	0.700	0.660	0.700	-	-	0	0	-	0.446	0.421	0.446	-	-	0	-	-1.41%
2019-04-25	0	0.710	0.660	0.710	-	-	0	0	-	0.453	0.421	0.453	-	-	0	-	0.00%
2019-04-24	0	0.710	0.690	0.710	0.710	0.710	216,000	153,360	0.7100	0.453	0.440	0.453	0.453	0.453	338,656	0.4528	4.41%
2019-04-23	0	0.680	0.680	0.710	0.680	0.680	2,000	1,360	0.6800	0.434	0.434	0.453	0.434	0.434	3,136	0.4337	-4.23%
2019-04-18	0	0.710	0.680	0.710	-	-	0	0	-	0.453	0.434	0.453	-	-	0	-	-2.74%
2019-04-17	0	0.730	0.670	0.730	0.680	0.760	92,000	63,320	0.6883	0.466	0.427	0.466	0.434	0.485	144,242	0.4390	7.35%
2019-04-16	0	0.680	0.660	0.680	0.680	0.680	230,000	156,400	0.6800	0.434	0.421	0.434	0.434	0.434	360,606	0.4337	0.00%
2019-04-15	0	0.680	0.680	0.690	0.670	0.710	82,000	56,000	0.6829	0.434	0.434	0.440	0.427	0.453	128,564	0.4356	-1.45%
2019-04-12	0	0.690	0.680	0.700	0.680	0.700	176,000	120,720	0.6859	0.440	0.434	0.446	0.434	0.446	275,942	0.4375	-8.00%
2019-04-11	0	0.750	0.710	0.750	0.770	0.820	112,000	88,240	0.7879	0.478	0.453	0.478	0.491	0.523	175,599	0.5025	1.35%
2019-04-10	0	0.740	0.660	0.740	0.680	0.740	24,000	16,760	0.6983	0.472	0.421	0.472	0.434	0.472	37,628	0.4454	4.23%
2019-04-09	0	0.710	0.670	0.710	0.710	0.800	20,000	14,380	0.7190	0.453	0.427	0.453	0.453	0.510	31,357	0.4586	-1.39%
2019-04-08	0	0.720	0.650	0.720	0.680	0.720	251,000	172,950	0.6890	0.459	0.415	0.459	0.434	0.459	393,530	0.4395	0.00%
2019-04-04	0	0.720	0.700	0.720	0.720	0.720	64,000	46,080	0.7200	0.459	0.446	0.459	0.459	0.459	100,342	0.4592	-4.00%
2019-04-03	0	0.750	0.680	0.750	0.730	0.750	22,000	16,100	0.7318	0.478	0.434	0.478	0.466	0.478	34,493	0.4668	4.17%
2019-04-02	0	0.720	0.660	0.730	-	-	0	0	-	0.459	0.421	0.466	-	-	0	-	0.00%
2019-04-01	0	0.720	0.670	0.720	-	-	0	0	-	0.459	0.427	0.459	-	-	0	-	0.00%
2019-03-29	0	0.720	0.700	0.720	0.720	0.720	44,000	31,680	0.7200	0.459	0.446	0.459	0.459	0.459	68,985	0.4592	0.00%
2019-03-28	0	0.720	0.700	0.720	0.700	0.720	126,000	89,320	0.7089	0.459	0.446	0.459	0.446	0.459	197,549	0.4521	1.41%
2019-03-27	0	0.710	0.660	0.710	-	-	0	0	-	0.453	0.421	0.453	-	-	0	-	0.00%
2019-03-26	0	0.710	0.660	0.710	-	-	0	0	-	0.453	0.421	0.453	-	-	0	-	0.00%
2019-03-25	0	0.710	0.680	0.710	-	-	0	0	-	0.453	0.434	0.453	-	-	0	-	-1.39%
2019-03-22	0	0.720	0.670	0.720	0.640	0.720	158,000	106,200	0.6722	0.459	0.427	0.459	0.408	0.459	247,720	0.4287	9.09%
2019-03-21	0	0.660	0.660	0.670	0.660	0.710	260,000	176,420	0.6785	0.421	0.421	0.427	0.421	0.453	407,641	0.4328	-7.04%
2019-03-20	0	0.710	0.690	0.710	0.690	0.710	80,500	57,090	0.7092	0.453	0.440	0.453	0.440	0.453	126,212	0.4523	4.41%
2019-03-19	0	0.680	0.680	0.710	0.680	0.730	172,000	117,540	0.6834	0.434	0.434	0.453	0.434	0.466	269,670	0.4359	-4.23%
2019-03-18	0	0.710	0.680	0.710	0.680	0.710	192,000	133,320	0.6944	0.453	0.434	0.453	0.434	0.453	301,027	0.4429	-2.74%
2019-03-15	0	0.730	0.690	0.730	0.710	0.730	60,000	43,060	0.7177	0.466	0.440	0.466	0.453	0.466	94,071	0.4577	2.82%
2019-03-14	0	0.710	0.690	0.710	0.710	0.710	42,000	29,820	0.7100	0.453	0.440	0.453	0.453	0.453	65,850	0.4528	0.00%
2019-03-13	0	0.710	0.680	0.710	0.680	0.710	540,000	372,620	0.6900	0.453	0.434	0.453	0.434	0.453	846,639	0.4401	-5.33%
2019-03-12	0	0.750	0.710	0.750	-	-	0	0	-	0.478	0.453	0.478	-	-	0	-	0.00%
2019-03-11	0	0.750	0.710	0.780	0.700	0.750	90,000	65,600	0.7289	0.478	0.453	0.497	0.446	0.478	141,107	0.4649	7.14%
2019-03-08	0	0.700	0.700	0.750	0.700	0.700	60,000	42,000	0.7000	0.446	0.446	0.478	0.446	0.446	94,071	0.4465	-1.41%
2019-03-07	0	0.710	0.700	0.760	-	-	0	0	-	0.453	0.446	0.485	-	-	0	-	0.00%
2019-03-06	0	0.710	0.670	0.710	0.700	0.710	406,000	284,660	0.7011	0.453	0.427	0.453	0.446	0.453	636,547	0.4472	-4.05%
2019-03-05	0	0.740	0.700	0.740	-	-	0	0	-	0.472	0.446	0.472	-	-	0	-	0.00%
2019-03-04	0	0.740	0.700	0.740	-	-	0	0	-	0.472	0.446	0.472	-	-	0	-	0.00%
2019-03-01	0	0.740	0.700	0.740	0.700	0.790	24,000	17,380	0.7242	0.472	0.446	0.472	0.446	0.504	37,628	0.4619	2.78%
2019-02-28	0	0.720	0.700	0.720	0.700	0.800	36,000	25,780	0.7161	0.459	0.446	0.459	0.446	0.510	56,443	0.4567	1.41%
2019-02-27	0	0.710	0.690	0.710	0.700	0.710	108,000	76,480	0.7081	0.453	0.440	0.453	0.446	0.453	169,328	0.4517	-1.39%
2019-02-26	0	0.720	0.720	0.750	0.710	0.710	30,000	21,300	0.7100	0.459	0.459	0.478	0.453	0.453	47,036	0.4528	-4.00%
2019-02-25	0	0.750	0.710	0.750	-	-	0	0	-	0.478	0.453	0.478	-	-	0	-	0.00%
2019-02-22	0	0.750	0.700	0.750	-	-	0	0	-	0.478	0.446	0.478	-	-	0	-	0.00%
2019-02-21	0	0.750	0.700	0.750	0.800	0.800	2,000	1,600	0.8000	0.478	0.446	0.478	0.510	0.510	3,136	0.5103	7.14%
2019-02-20	0	0.700	0.650	0.720	0.700	0.700	100,000	70,000	0.7000	0.446	0.415	0.459	0.446	0.446	156,785	0.4465	-2.78%
2019-02-19	0	0.720	0.650	0.720	-	-	0	0	-	0.459	0.415	0.459	-	-	0	-	0.00%
2019-02-18	0	0.720	0.660	0.720	0.710	0.720	12,000	8,540	0.7117	0.459	0.421	0.459	0.453	0.459	18,814	0.4539	0.00%
2019-02-15	0	0.720	0.650	0.720	-	-	0	0	-	0.459	0.415	0.459	-	-	0	-	-1.37%
2019-02-14	0	0.730	0.660	0.730	-	-	1,000	630	0.6300	0.466	0.421	0.466	-	-	1,568	0.4018	0.00%
2019-02-13	0	0.730	0.670	0.730	-	-	0	0	-	0.466	0.427	0.466	-	-	0	-	0.00%
2019-02-12	0	0.730	0.680	0.730	-	-	0	0	-	0.466	0.434	0.466	-	-	0	-	0.00%
2019-02-11	0	0.730	0.700	0.730	0.700	0.730	112,000	79,740	0.7120	0.466	0.446	0.466	0.446	0.466	175,599	0.4541	2.82%
2019-02-08	0	0.710	0.710	0.730	-	-	0	0	-	0.453	0.453	0.466	-	-	0	-	0.00%
2019-02-04	0	0.710	0.700	0.730	0.710	0.710	10,000	7,100	0.7100	0.453	0.446	0.466	0.453	0.453	15,679	0.4528	-2.74%
2019-02-01	0	0.730	0.710	0.730	0.700	0.800	16,500	11,785	0.7142	0.466	0.453	0.466	0.446	0.510	25,870	0.4556	1.39%
2019-01-31	0	0.720	0.720	0.730	0.700	0.720	132,000	93,340	0.7071	0.459	0.459	0.466	0.446	0.459	206,956	0.4510	-1.37%
2019-01-30	0	0.730	0.700	0.730	0.700	0.730	108,000	77,100	0.7139	0.466	0.446	0.466	0.446	0.466	169,328	0.4553	0.00%
2019-01-29	0	0.730	0.730	0.770	0.720	0.730	140,000	100,920	0.7209	0.466	0.466	0.491	0.459	0.466	219,499	0.4598	-1.35%
2019-01-28	0	0.740	0.740	0.760	0.720	0.740	98,000	71,820	0.7329	0.472	0.472	0.485	0.459	0.472	153,649	0.4674	-5.13%
2019-01-25	0	0.780	0.720	0.780	-	-	0	0	-	0.497	0.459	0.497	-	-	0	-	-1.27%
2019-01-24	0	0.790	0.720	0.800	-	-	0	0	-	0.504	0.459	0.510	-	-	0	-	0.00%
2019-01-23	0	0.790	0.720	0.800	-	-	0	0	-	0.504	0.459	0.510	-	-	0	-	0.00%
2019-01-22	0	0.790	0.720	0.790	0.790	0.790	30,000	23,700	0.7900	0.504	0.459	0.504	0.504	0.504	47,036	0.5039	0.00%
2019-01-21	0	0.790	0.720	0.810	-	-	0	0	-	0.504	0.459	0.517	-	-	0	-	0.00%
2019-01-18	0	0.790	0.720	0.790	-	-	0	0	-	0.504	0.459	0.504	-	-	0	-	0.00%
2019-01-17	0	0.790	0.730	0.790	-	-	0	0	-	0.504	0.466	0.504	-	-	0	-	0.00%
2019-01-16	0	0.790	0.730	0.790	0.720	0.800	57,000	41,740	0.7323	0.504	0.466	0.504	0.459	0.510	89,367	0.4671	1.28%
2019-01-15	0	0.780	0.720	0.830	-	-	0	0	-	0.497	0.459	0.529	-	-	0	-	0.00%
2019-01-14	0	0.780	0.730	0.830	-	-	0	0	-	0.497	0.466	0.529	-	-	0	-	0.00%
2019-01-11	0	0.780	0.730	0.820	-	-	0	0	-	0.497	0.466	0.523	-	-	0	-	0.00%
2019-01-10	0	0.780	0.730	0.860	0.770	0.780	24,000	18,620	0.7758	0.497	0.466	0.549	0.491	0.497	37,628	0.4948	2.63%
2019-01-09	0	0.760	0.750	0.760	0.750	0.800	148,000	111,620	0.7542	0.485	0.478	0.485	0.478	0.510	232,042	0.4810	-5.00%
2019-01-08	0	0.800	0.790	0.840	0.800	0.800	10,000	8,000	0.8000	0.510	0.504	0.536	0.510	0.510	15,679	0.5103	-4.76%
2019-01-07	0	0.840	0.720	0.860	-	-	0	0	-	0.536	0.459	0.549	-	-	0	-	0.00%
2019-01-04	0	0.840	0.730	0.840	-	-	0	0	-	0.536	0.466	0.536	-	-	0	-	-1.18%
2019-01-03	0	0.850	0.730	0.860	-	-	0	0	-	0.542	0.466	0.549	-	-	0	-	0.00%
2019-01-02	0	0.850	0.730	0.860	-	-	0	0	-	0.542	0.466	0.549	-	-	0	-	0.00%
2018-12-31	0	0.850	0.700	0.860	-	-	0	0	-	0.542	0.446	0.549	-	-	0	-	0.00%
2018-12-28	0	0.850	0.780	0.860	0.850	0.850	12,000	10,200	0.8500	0.542	0.497	0.549	0.542	0.542	18,814	0.5421	0.00%
2018-12-27	0	0.850	0.820	0.850	-	-	0	0	-	0.542	0.523	0.542	-	-	0	-	0.00%
2018-12-24	0	0.850	0.710	0.850	0.800	0.870	90,000	73,900	0.8211	0.542	0.453	0.542	0.510	0.555	141,107	0.5237	6.25%
2018-12-21	0	0.800	0.700	0.870	-	-	0	0	-	0.510	0.446	0.555	-	-	0	-	0.00%
2018-12-20	0	0.800	0.710	0.870	-	-	0	0	-	0.510	0.453	0.555	-	-	0	-	0.00%
2018-12-19	0	0.800	0.730	0.870	-	-	0	0	-	0.510	0.466	0.555	-	-	0	-	0.00%
2018-12-18	0	0.800	0.720	0.870	0.800	0.800	24,000	19,200	0.8000	0.510	0.459	0.555	0.510	0.510	37,628	0.5103	0.00%
2018-12-17	0	0.800	0.800	0.850	0.790	0.850	492,000	398,360	0.8097	0.510	0.510	0.542	0.504	0.542	771,382	0.5164	0.00%
2018-12-14	0	0.800	0.800	0.890	0.800	0.800	12,000	9,600	0.8000	0.510	0.510	0.568	0.510	0.510	18,814	0.5103	0.00%
2018-12-13	0	0.800	0.800	0.840	0.800	0.840	166,000	136,380	0.8216	0.510	0.510	0.536	0.510	0.536	260,263	0.5240	-3.61%
2018-12-12	0	0.830	0.820	0.950	-	-	0	0	-	0.529	0.523	0.606	-	-	0	-	0.00%
2018-12-11	0	0.830	0.830	0.930	0.820	0.830	50,071	41,152	0.8219	0.529	0.529	0.593	0.523	0.529	78,504	0.5242	1.22%
2018-12-10	0	0.820	0.820	0.950	-	-	0	0	-	0.523	0.523	0.606	-	-	0	-	0.00%
2018-12-07	0	0.820	0.800	0.980	-	-	0	0	-	0.523	0.510	0.625	-	-	0	-	0.00%
2018-12-06	0	0.820	0.800	0.870	0.820	0.820	2,000	1,640	0.8200	0.523	0.510	0.555	0.523	0.523	3,136	0.5230	-2.38%
2018-12-05	0	0.840	0.780	0.860	0.830	0.850	236,000	199,380	0.8448	0.536	0.497	0.549	0.529	0.542	370,013	0.5388	-5.62%
2018-12-04	0	0.890	0.830	0.890	0.890	0.900	6,000	5,380	0.8967	0.568	0.529	0.568	0.568	0.574	9,407	0.5719	1.14%
2018-12-03	0	0.880	0.830	0.900	0.780	0.880	72,000	59,560	0.8272	0.561	0.529	0.574	0.497	0.561	112,885	0.5276	6.02%
2018-11-30	0	0.830	0.760	0.890	0.830	0.830	24,000	19,920	0.8300	0.529	0.485	0.568	0.529	0.529	37,628	0.5294	0.00%
2018-11-29	0	0.830	0.800	0.830	0.750	0.830	72,000	56,340	0.7825	0.529	0.510	0.529	0.478	0.529	112,885	0.4991	2.47%
2018-11-28	0	0.810	0.760	0.820	0.790	0.810	58,000	46,360	0.7993	0.517	0.485	0.523	0.504	0.517	90,935	0.5098	2.53%
2018-11-27	0	0.790	0.730	0.800	0.760	0.800	18,000	13,820	0.7678	0.504	0.466	0.510	0.485	0.510	28,221	0.4897	2.60%
2018-11-26	0	0.770	0.750	0.800	-	-	0	0	-	0.491	0.478	0.510	-	-	0	-	0.00%
2018-11-23	0	0.770	0.750	0.800	0.770	0.770	30,000	23,100	0.7700	0.491	0.478	0.510	0.491	0.491	47,036	0.4911	0.00%
2018-11-22	0	0.770	0.760	0.800	0.770	0.800	12,000	9,300	0.7750	0.491	0.485	0.510	0.491	0.510	18,814	0.4943	-3.75%
2018-11-21	0	0.800	0.730	0.800	0.740	0.800	122,000	93,400	0.7656	0.510	0.466	0.510	0.472	0.510	191,278	0.4883	3.90%
2018-11-20	0	0.770	0.770	0.790	0.740	0.770	86,000	65,380	0.7602	0.491	0.491	0.504	0.472	0.491	134,835	0.4849	-1.28%
2018-11-19	0	0.780	0.740	0.790	0.730	0.790	154,000	114,640	0.7444	0.497	0.472	0.504	0.466	0.504	241,449	0.4748	-1.27%
2018-11-16	0	0.790	0.750	0.800	0.790	0.790	66,000	52,140	0.7900	0.504	0.478	0.510	0.504	0.504	103,478	0.5039	-1.25%
2018-11-15	0	0.800	0.800	0.830	-	-	0	0	-	0.510	0.510	0.529	-	-	0	-	6.67%
2018-11-14	0	0.750	0.720	0.790	0.700	0.750	48,000	34,220	0.7129	0.478	0.459	0.504	0.446	0.478	75,257	0.4547	1.35%
2018-11-13	0	0.740	0.710	0.740	-	-	0	0	-	0.472	0.453	0.472	-	-	0	-	-2.63%
2018-11-12	0	0.760	0.700	0.780	0.760	0.760	2,000	1,520	0.7600	0.485	0.446	0.497	0.485	0.485	3,136	0.4847	4.11%
2018-11-09	0	0.730	0.710	0.780	-	-	0	0	-	0.466	0.453	0.497	-	-	0	-	0.00%
2018-11-08	0	0.730	0.720	0.770	0.730	0.830	80,000	65,080	0.8135	0.466	0.459	0.491	0.466	0.529	125,428	0.5189	-2.67%
2018-11-07	0	0.750	0.730	0.780	0.700	0.790	132,000	99,720	0.7555	0.478	0.466	0.497	0.446	0.504	206,956	0.4818	-5.06%
2018-11-06	0	0.790	0.730	0.810	0.790	0.790	2,000	1,580	0.7900	0.504	0.466	0.517	0.504	0.504	3,136	0.5039	-2.47%
2018-11-05	0	0.810	0.750	0.810	0.810	0.820	16,000	12,980	0.8113	0.517	0.478	0.517	0.517	0.523	25,086	0.5174	-4.71%
2018-11-02	0	0.850	0.840	0.860	0.840	0.850	90,000	75,900	0.8433	0.542	0.536	0.549	0.536	0.542	141,107	0.5379	4.94%
2018-11-01	0	0.810	0.810	0.850	0.810	0.810	30,000	24,300	0.8100	0.517	0.517	0.542	0.517	0.517	47,036	0.5166	-7.95%
2018-10-31	0	0.880	0.720	0.880	0.880	0.880	2,000	1,760	0.8800	0.561	0.459	0.561	0.561	0.561	3,136	0.5613	14.29%
2018-10-30	0	0.770	0.710	0.890	-	-	0	0	-	0.491	0.453	0.568	-	-	0	-	0.00%
2018-10-29	0	0.770	0.720	0.790	0.770	0.770	4,000	3,080	0.7700	0.491	0.459	0.504	0.491	0.491	6,271	0.4911	0.00%
2018-10-26	0	0.770	0.770	0.810	0.770	0.770	50,000	38,500	0.7700	0.491	0.491	0.517	0.491	0.491	78,393	0.4911	0.00%
2018-10-25	0	0.770	0.750	0.780	0.730	0.800	470,000	353,980	0.7531	0.491	0.478	0.497	0.466	0.510	736,890	0.4804	-8.33%
2018-10-24	0	0.840	0.760	0.850	-	-	0	0	-	0.536	0.485	0.542	-	-	0	-	0.00%
2018-10-23	0	0.840	0.710	0.840	-	-	0	0	-	0.536	0.453	0.536	-	-	0	-	0.00%
2018-10-22	0	0.840	0.750	0.840	-	-	0	0	-	0.536	0.478	0.536	-	-	0	-	-1.18%
2018-10-19	0	0.850	0.740	0.850	0.850	0.850	2,000	1,700	0.8500	0.542	0.472	0.542	0.542	0.542	3,136	0.5421	0.00%
2018-10-18	0	0.850	0.750	0.850	0.880	0.880	2,000	1,760	0.8800	0.542	0.478	0.542	0.561	0.561	3,136	0.5613	6.25%
2018-10-16	0	0.800	0.720	0.890	-	-	0	0	-	0.510	0.459	0.568	-	-	0	-	0.00%
2018-10-15	0	0.800	0.780	0.850	0.700	0.850	278,000	213,300	0.7673	0.510	0.497	0.542	0.446	0.542	435,862	0.4894	-2.44%
2018-10-12	0	0.820	0.750	0.820	0.710	0.880	32,000	24,080	0.7525	0.523	0.478	0.523	0.453	0.561	50,171	0.4800	3.80%
2018-10-11	0	0.790	0.770	0.800	0.770	0.800	296,500	233,245	0.7867	0.504	0.491	0.510	0.491	0.510	464,868	0.5017	-1.25%
2018-10-10	0	0.800	0.780	0.800	0.770	0.860	488,000	387,700	0.7945	0.510	0.497	0.510	0.491	0.549	765,111	0.5067	-13.04%
2018-10-09	0	0.920	0.820	0.920	-	-	0	0	-	0.587	0.523	0.587	-	-	0	-	-2.13%
2018-10-08	0	0.940	0.810	0.940	0.990	0.990	20,000	19,800	0.9900	0.600	0.517	0.600	0.631	0.631	31,357	0.6314	1.08%
2018-10-05	0	0.930	0.850	0.950	-	-	0	0	-	0.593	0.542	0.606	-	-	0	-	0.00%
2018-10-04	0	0.930	0.850	0.960	0.930	0.930	14,000	13,020	0.9300	0.593	0.542	0.612	0.593	0.593	21,950	0.5932	-4.12%
2018-10-03	0	0.970	0.850	0.970	-	-	0	0	-	0.619	0.542	0.619	-	-	0	-	-3.00%
2018-10-02	0	1.000	0.900	1.000	1.020	1.020	2,000	2,040	1.0200	0.638	0.574	0.638	0.651	0.651	3,136	0.6506	5.26%
2018-09-28	0	0.950	0.880	0.960	0.850	0.970	90,000	78,600	0.8733	0.606	0.561	0.612	0.542	0.619	141,107	0.5570	10.47%
2018-09-27	0	0.860	0.840	0.980	0.850	0.860	242,000	206,460	0.8531	0.549	0.536	0.625	0.542	0.549	379,420	0.5441	-2.27%
2018-09-26	0	0.880	0.850	0.910	0.880	0.890	78,000	69,060	0.8854	0.561	0.542	0.580	0.561	0.568	122,292	0.5647	-2.22%
2018-09-24	0	0.900	0.880	0.980	-	-	0	0	-	0.574	0.561	0.625	-	-	0	-	0.00%
2018-09-21	0	0.900	0.880	0.900	0.900	0.900	6,000	5,400	0.9000	0.574	0.561	0.574	0.574	0.574	9,407	0.5740	0.00%
2018-09-20	0	0.900	0.850	0.910	-	-	0	0	-	0.574	0.542	0.580	-	-	0	-	0.00%
2018-09-19	0	0.900	0.840	0.910	0.890	0.900	64,000	57,160	0.8931	0.574	0.536	0.580	0.568	0.574	100,342	0.5696	2.27%
2018-09-18	0	0.880	0.870	0.900	0.840	0.890	64,000	55,680	0.8700	0.561	0.555	0.574	0.536	0.568	100,342	0.5549	-2.22%
2018-09-17	0	0.900	0.840	0.900	0.880	0.900	134,000	118,260	0.8825	0.574	0.536	0.574	0.561	0.574	210,092	0.5629	-3.23%
2018-09-14	0	0.930	0.880	0.930	0.890	0.940	32,000	29,300	0.9156	0.593	0.561	0.593	0.568	0.600	50,171	0.5840	1.09%
2018-09-13	0	0.920	0.890	0.950	0.880	0.920	58,000	51,640	0.8903	0.587	0.568	0.606	0.561	0.587	90,935	0.5679	2.22%
2018-09-12	0	0.900	0.850	0.900	0.790	0.970	1,137,000	973,140	0.8559	0.574	0.542	0.574	0.504	0.619	1,782,646	0.5459	2.27%
2018-09-11	0	0.880	0.820	0.920	0.860	1.190	366,000	364,000	0.9945	0.561	0.523	0.587	0.549	0.759	573,833	0.6343	-20.00%
2018-09-10	0	1.100	1.030	1.110	1.030	1.100	138,000	144,400	1.0464	0.702	0.657	0.708	0.657	0.702	216,363	0.6674	0.00%
2018-09-07	0	1.100	1.050	1.120	1.040	1.100	180,000	191,280	1.0627	0.702	0.670	0.714	0.663	0.702	282,213	0.6778	0.92%
2018-09-06	0	1.090	1.090	1.110	1.050	1.280	988,000	1,102,720	1.1161	0.695	0.695	0.708	0.670	0.816	1,549,036	0.7119	-9.17%
2018-09-05	0	1.200	1.180	1.200	1.020	1.250	648,000	764,460	1.1797	0.765	0.753	0.765	0.651	0.797	1,015,967	0.7524	13.21%
2018-09-04	0	1.060	1.020	1.070	1.020	1.100	290,000	303,720	1.0473	0.676	0.651	0.682	0.651	0.702	454,677	0.6680	-3.64%
2018-09-03	0	1.100	1.100	1.110	1.100	1.110	2,873,000	3,178,850	1.1065	0.702	0.702	0.708	0.702	0.708	4,504,433	0.7057	-0.90%
2018-08-31	0	1.110	1.110	1.120	1.110	1.120	282,000	313,060	1.1101	0.708	0.708	0.714	0.708	0.714	442,134	0.7081	0.00%
2018-08-30	0	1.110	1.110	1.120	1.110	1.110	704,000	781,440	1.1100	0.708	0.708	0.714	0.708	0.708	1,103,766	0.7080	0.00%
2018-08-29	0	1.110	1.110	1.120	1.110	1.110	636,000	705,960	1.1100	0.708	0.708	0.714	0.708	0.708	997,153	0.7080	0.00%
2018-08-28	0	1.110	1.110	1.120	1.110	1.120	200,000	222,200	1.1110	0.708	0.708	0.714	0.708	0.714	313,570	0.7086	0.00%
2018-08-27	0	1.110	1.110	1.120	1.110	1.110	4,268,000	4,737,480	1.1100	0.708	0.708	0.714	0.708	0.708	6,691,584	0.7080	-0.89%
2018-08-24	0	1.120	1.110	1.120	1.110	1.120	192,000	213,160	1.1102	0.714	0.708	0.714	0.708	0.714	301,027	0.7081	0.90%
2018-08-23	0	1.110	1.110	1.120	1.110	1.120	860,000	954,620	1.1100	0.708	0.708	0.714	0.708	0.714	1,348,351	0.7080	-0.89%
2018-08-22	0	1.120	1.110	1.120	1.110	1.120	288,000	320,900	1.1142	0.714	0.708	0.714	0.708	0.714	451,541	0.7107	0.90%
2018-08-21	0	1.110	1.110	1.120	1.110	1.110	84,000	93,240	1.1100	0.708	0.708	0.714	0.708	0.708	131,699	0.7080	0.00%
2018-08-20	0	1.110	1.110	1.120	1.110	1.120	236,500	262,705	1.1108	0.708	0.708	0.714	0.708	0.714	370,797	0.7085	-0.89%
2018-08-17	0	1.120	1.110	1.120	1.110	1.120	564,000	626,140	1.1102	0.714	0.708	0.714	0.708	0.714	884,267	0.7081	0.00%
2018-08-16	0	1.120	1.110	1.120	1.110	1.130	5,139,000	5,729,890	1.1150	0.714	0.708	0.714	0.708	0.721	8,057,181	0.7112	0.00%
2018-08-15	0	1.120	1.120	1.130	1.120	1.140	5,000,000	5,604,220	1.1208	0.714	0.714	0.721	0.714	0.727	7,839,250	0.7149	0.00%
2018-08-14	0	1.120	1.120	1.130	1.120	1.130	1,312,000	1,471,640	1.1217	0.714	0.714	0.721	0.714	0.721	2,057,019	0.7154	0.00%
2018-08-13	0	1.120	1.120	1.130	1.110	1.130	962,000	1,078,500	1.1211	0.714	0.714	0.721	0.708	0.721	1,508,272	0.7151	0.00%
2018-08-10	0	1.120	1.120	1.130	1.120	1.130	630,000	705,700	1.1202	0.714	0.714	0.721	0.714	0.721	987,746	0.7145	-0.88%
2018-08-09	0	1.130	1.120	1.130	1.120	1.130	320,000	359,240	1.1226	0.721	0.714	0.721	0.714	0.721	501,712	0.7160	0.00%
2018-08-08	0	1.130	1.120	1.130	1.110	1.130	808,000	904,340	1.1192	0.721	0.714	0.721	0.708	0.721	1,266,823	0.7139	0.89%
2018-08-07	0	1.120	1.120	1.130	1.110	1.130	1,038,000	1,160,760	1.1183	0.714	0.714	0.721	0.708	0.721	1,627,428	0.7132	-0.88%
2018-08-06	0	1.130	1.120	1.130	1.120	1.130	1,176,000	1,318,160	1.1209	0.721	0.714	0.721	0.714	0.721	1,843,792	0.7149	0.89%
2018-08-03	0	1.120	1.110	1.120	1.110	1.140	3,362,000	3,761,160	1.1187	0.714	0.708	0.714	0.708	0.727	5,271,112	0.7135	-1.75%
2018-08-02	0	1.140	1.130	1.140	1.130	1.170	4,252,000	4,820,860	1.1338	0.727	0.721	0.727	0.721	0.746	6,666,498	0.7231	-1.72%
2018-08-01	0	1.160	1.150	1.160	1.130	1.160	1,408,000	1,604,180	1.1393	0.740	0.733	0.740	0.721	0.740	2,207,533	0.7267	2.65%
2018-07-31	0	1.130	1.130	1.140	1.120	1.140	2,660,000	2,990,620	1.1243	0.721	0.721	0.727	0.714	0.727	4,170,481	0.7171	-0.88%
2018-07-30	0	1.140	1.130	1.140	1.120	1.170	3,788,000	4,296,400	1.1342	0.727	0.721	0.727	0.714	0.746	5,939,016	0.7234	1.79%
2018-07-27	0	1.120	1.120	1.130	1.120	1.160	5,838,500	6,591,910	1.1290	0.714	0.714	0.721	0.714	0.740	9,153,893	0.7201	-2.61%
2018-07-26	0	1.150	1.150	1.160	1.110	1.600	88,433,000	105,978,305	1.1984	0.733	0.733	0.740	0.708	1.021	138,649,685	0.7644	23.66%
2018-07-25	1	-	-	-	-	-	0	0	-	0.593	-	-	-	-	0	-	0.00%
2018-07-24	1	-	-	-	-	-	0	0	-	0.593	-	-	-	-	0	-	0.00%
2018-07-23	1	-	-	-	-	-	0	0	-	0.593	-	-	-	-	0	-	0.00%
2018-07-20	1	-	-	-	-	-	0	0	-	0.593	-	-	-	-	0	-	0.00%
2018-07-19	1	-	-	-	-	-	0	0	-	0.593	-	-	-	-	0	-	0.00%
2018-07-18	0	0.930	0.930	0.960	0.890	0.890	106,000	94,340	0.8900	0.593	0.593	0.612	0.568	0.568	166,192	0.5677	4.49%
2018-07-17	0	0.890	0.810	0.900	0.890	0.890	6,000	5,340	0.8900	0.568	0.517	0.574	0.568	0.568	9,407	0.5677	-1.11%
2018-07-16	0	0.900	0.880	0.900	-	-	0	0	-	0.574	0.561	0.574	-	-	0	-	-3.23%
2018-07-13	0	0.930	0.890	0.930	0.940	0.940	2,000	1,880	0.9400	0.593	0.568	0.593	0.600	0.600	3,136	0.5995	3.33%
2018-07-12	0	0.900	0.860	0.940	0.900	0.900	100,000	90,000	0.9000	0.574	0.549	0.600	0.574	0.574	156,785	0.5740	0.00%
2018-07-11	0	0.900	0.900	0.930	0.840	0.950	60,000	55,900	0.9317	0.574	0.574	0.593	0.536	0.606	94,071	0.5942	-6.25%
2018-07-10	0	0.960	0.940	0.960	0.930	0.980	1,088,000	1,023,240	0.9405	0.612	0.600	0.612	0.593	0.625	1,705,821	0.5999	3.23%
2018-07-09	0	0.930	0.830	0.950	0.910	0.950	478,000	441,140	0.9229	0.593	0.529	0.606	0.580	0.606	749,432	0.5886	0.00%
2018-07-06	0	0.930	0.880	0.930	0.880	0.930	295,000	263,030	0.8916	0.593	0.561	0.593	0.561	0.593	462,516	0.5687	3.33%
2018-07-05	0	0.900	0.900	0.910	0.850	0.900	224,000	199,100	0.8888	0.574	0.574	0.580	0.542	0.574	351,198	0.5669	-1.10%
2018-07-04	0	0.910	0.840	0.910	0.840	0.910	146,000	123,300	0.8445	0.580	0.536	0.580	0.536	0.580	228,906	0.5386	7.06%
2018-07-03	0	0.850	0.850	0.910	-	-	0	0	-	0.542	0.542	0.580	-	-	0	-	0.00%
2018-06-29	0	0.850	0.850	0.880	0.840	0.850	190,000	160,040	0.8423	0.542	0.542	0.561	0.536	0.542	297,892	0.5372	0.00%
2018-06-28	0	0.850	0.780	0.850	0.850	0.850	40,000	34,000	0.8500	0.542	0.497	0.542	0.542	0.542	62,714	0.5421	3.66%
2018-06-27	0	0.820	0.770	0.900	-	-	0	0	-	0.523	0.491	0.574	-	-	0	-	0.00%
2018-06-26	0	0.820	0.820	0.900	0.820	0.820	18,000	14,760	0.8200	0.523	0.523	0.574	0.523	0.523	28,221	0.5230	0.00%
2018-06-25	0	0.820	0.800	0.880	0.790	0.830	138,000	111,080	0.8049	0.523	0.510	0.561	0.504	0.529	216,363	0.5134	-6.82%
2018-06-22	0	0.880	0.780	0.900	-	-	0	0	-	0.561	0.497	0.574	-	-	0	-	0.00%
2018-06-21	0	0.880	0.840	0.880	0.850	0.900	84,000	71,860	0.8555	0.561	0.536	0.561	0.542	0.574	131,699	0.5456	2.33%
2018-06-20	0	0.860	0.800	0.860	-	-	0	0	-	0.549	0.510	0.549	-	-	0	-	0.00%
2018-06-19	0	0.860	0.800	0.860	-	-	0	0	-	0.549	0.510	0.549	-	-	0	-	0.00%
2018-06-15	0	0.860	0.820	0.860	-	-	0	0	-	0.549	0.523	0.549	-	-	0	-	0.00%
2018-06-14	0	0.860	0.820	0.860	0.860	0.870	80,000	69,000	0.8625	0.549	0.523	0.549	0.549	0.555	125,428	0.5501	0.00%
2018-06-13	0	0.860	0.860	0.900	0.860	0.860	2,000	1,720	0.8600	0.549	0.549	0.574	0.549	0.549	3,136	0.5485	-4.44%
2018-06-12	0	0.900	0.880	0.900	0.850	0.940	120,000	110,920	0.9243	0.574	0.561	0.574	0.542	0.600	188,142	0.5896	-7.22%
2018-06-11	0	0.970	0.850	0.970	0.970	0.990	22,000	21,380	0.9718	0.619	0.542	0.619	0.619	0.631	34,493	0.6198	7.78%
2018-06-08	0	0.900	0.880	0.950	-	-	0	0	-	0.574	0.561	0.606	-	-	0	-	0.00%
2018-06-07	0	0.900	0.840	0.930	0.900	0.900	26,000	23,400	0.9000	0.574	0.536	0.593	0.574	0.574	40,764	0.5740	0.00%
2018-06-06	0	0.900	0.820	0.900	0.900	0.900	4,000	3,600	0.9000	0.574	0.523	0.574	0.574	0.574	6,271	0.5740	2.27%
2018-06-05	0	0.880	0.840	0.930	0.880	0.880	24,000	21,120	0.8800	0.561	0.536	0.593	0.561	0.561	37,628	0.5613	0.00%
2018-06-04	0	0.880	0.820	0.920	0.800	0.880	284,000	236,620	0.8332	0.561	0.523	0.587	0.510	0.561	445,269	0.5314	3.53%
2018-06-01	0	0.850	0.850	0.900	0.840	0.840	50,000	42,000	0.8400	0.542	0.542	0.574	0.536	0.536	78,393	0.5358	2.41%
2018-05-31	0	0.830	0.830	0.890	0.830	0.900	36,000	30,540	0.8483	0.529	0.529	0.568	0.529	0.574	56,443	0.5411	0.00%
2018-05-30	0	0.830	0.830	0.940	0.830	0.830	20,000	16,600	0.8300	0.529	0.529	0.600	0.529	0.529	31,357	0.5294	0.00%
2018-05-29	0	0.830	0.820	0.860	-	-	0	0	-	0.529	0.523	0.549	-	-	0	-	0.00%
2018-05-28	0	0.830	0.830	0.840	0.800	0.850	366,000	305,460	0.8346	0.529	0.529	0.536	0.510	0.542	573,833	0.5323	-1.19%
2018-05-25	0	0.840	0.800	0.850	0.840	0.840	6,000	5,040	0.8400	0.536	0.510	0.542	0.536	0.536	9,407	0.5358	-1.18%
2018-05-24	0	0.850	0.790	0.860	-	-	0	0	-	0.542	0.504	0.549	-	-	0	-	0.00%
2018-05-23	0	0.850	0.850	0.870	0.780	0.880	248,000	209,100	0.8431	0.542	0.542	0.555	0.497	0.561	388,827	0.5378	2.41%
2018-05-21	0	0.830	0.810	0.840	0.830	0.840	50,000	41,560	0.8312	0.529	0.517	0.536	0.529	0.536	78,393	0.5302	-1.19%
2018-05-18	0	0.840	0.830	0.850	-	-	0	0	-	0.536	0.529	0.542	-	-	0	-	0.00%
2018-05-17	0	0.840	0.800	0.840	-	-	0	0	-	0.536	0.510	0.536	-	-	0	-	-2.33%
2018-05-16	0	0.860	0.800	0.870	0.860	0.860	20,000	17,200	0.8600	0.549	0.510	0.555	0.549	0.549	31,357	0.5485	2.38%
2018-05-15	0	0.840	0.810	0.880	-	-	0	0	-	0.536	0.517	0.561	-	-	0	-	0.00%
2018-05-14	0	0.840	0.800	0.850	0.840	0.840	8,000	6,720	0.8400	0.536	0.510	0.542	0.536	0.536	12,543	0.5358	-1.18%
2018-05-11	0	0.850	0.810	0.850	0.850	0.850	30,000	25,500	0.8500	0.542	0.517	0.542	0.542	0.542	47,036	0.5421	0.00%
2018-05-10	0	0.850	0.820	0.880	0.850	0.850	100,000	85,000	0.8500	0.542	0.523	0.561	0.542	0.542	156,785	0.5421	0.00%
2018-05-09	0	0.850	0.830	0.850	0.830	0.850	50,000	41,900	0.8380	0.542	0.529	0.542	0.529	0.542	78,393	0.5345	1.19%
2018-05-08	0	0.840	0.820	0.840	0.840	0.850	40,000	33,700	0.8425	0.536	0.523	0.536	0.536	0.542	62,714	0.5374	0.00%
2018-05-07	0	0.840	0.820	0.840	0.800	0.840	306,000	253,300	0.8278	0.536	0.523	0.536	0.510	0.536	479,762	0.5280	-5.62%
2018-05-04	0	0.890	0.840	1.030	-	-	0	0	-	0.568	0.536	0.657	-	-	0	-	0.00%
2018-05-03	0	0.890	0.830	0.960	-	-	0	0	-	0.568	0.529	0.612	-	-	0	-	0.00%
2018-05-02	0	0.890	0.850	0.890	0.870	0.890	42,000	37,060	0.8824	0.568	0.542	0.568	0.555	0.568	65,850	0.5628	-1.11%
2018-04-30	0	0.900	0.890	0.900	-	-	0	0	-	0.574	0.568	0.574	-	-	0	-	0.00%
2018-04-27	0	0.900	0.890	0.980	-	-	0	0	-	0.574	0.568	0.625	-	-	0	-	0.00%
2018-04-26	0	0.900	0.890	0.900	0.890	0.900	110,000	98,900	0.8991	0.574	0.568	0.574	0.568	0.574	172,464	0.5735	-6.25%
2018-04-25	0	0.960	0.900	0.960	0.900	0.960	30,000	27,600	0.9200	0.612	0.574	0.612	0.574	0.612	47,036	0.5868	6.67%
2018-04-24	0	0.900	0.900	0.950	0.900	0.900	88,000	79,200	0.9000	0.574	0.574	0.606	0.574	0.574	137,971	0.5740	0.00%
2018-04-23	0	0.900	0.850	0.960	-	-	0	0	-	0.574	0.542	0.612	-	-	0	-	0.00%
2018-04-20	0	0.900	0.900	0.970	0.900	0.900	24,000	21,600	0.9000	0.574	0.574	0.619	0.574	0.574	37,628	0.5740	0.00%
2018-04-19	0	0.900	0.880	0.930	0.850	0.900	444,000	386,880	0.8714	0.574	0.561	0.593	0.542	0.574	696,125	0.5558	-1.10%
2018-04-18	0	0.910	0.880	0.910	0.860	0.910	208,000	184,600	0.8875	0.580	0.561	0.580	0.549	0.580	326,113	0.5661	2.25%
2018-04-17	0	0.890	0.890	0.910	0.870	0.970	278,000	247,980	0.8920	0.568	0.568	0.580	0.555	0.619	435,862	0.5689	-10.10%
2018-04-16	0	0.990	0.900	0.990	0.800	0.990	6,000	5,540	0.9233	0.631	0.574	0.631	0.510	0.631	9,407	0.5889	1.02%
2018-04-13	0	0.980	0.900	0.980	0.900	0.980	27,000	24,360	0.9022	0.625	0.574	0.625	0.574	0.625	42,332	0.5755	8.89%
2018-04-12	0	0.900	0.850	0.930	0.900	0.900	2,000	1,800	0.9000	0.574	0.542	0.593	0.574	0.574	3,136	0.5740	-3.23%
2018-04-11	0	0.930	0.920	0.940	0.930	0.930	10,000	9,300	0.9300	0.593	0.587	0.600	0.593	0.593	15,679	0.5932	-1.06%
2018-04-10	0	0.940	0.930	1.000	-	-	0	0	-	0.600	0.593	0.638	-	-	0	-	0.00%
2018-04-09	0	0.940	0.930	1.010	0.940	0.940	36,000	33,840	0.9400	0.600	0.593	0.644	0.600	0.600	56,443	0.5995	-4.08%
2018-04-06	0	0.980	0.900	0.990	0.980	0.990	68,000	66,820	0.9826	0.625	0.574	0.631	0.625	0.631	106,614	0.6267	0.00%
2018-04-04	0	0.980	0.920	1.000	0.980	1.000	94,000	93,200	0.9915	0.625	0.587	0.638	0.625	0.638	147,378	0.6324	-3.92%
2018-04-03	0	1.020	1.000	1.020	1.020	1.030	60,000	61,360	1.0227	0.651	0.638	0.651	0.651	0.657	94,071	0.6523	-5.56%
2018-03-29	0	1.080	1.000	1.090	1.080	1.080	90,000	97,200	1.0800	0.689	0.638	0.695	0.689	0.689	141,107	0.6888	6.93%
2018-03-28	0	1.010	1.000	1.090	1.010	1.040	84,000	85,340	1.0160	0.644	0.638	0.695	0.644	0.663	131,699	0.6480	-7.34%
2018-03-27	0	1.090	1.040	1.140	1.090	1.150	50,000	55,980	1.1196	0.695	0.663	0.727	0.695	0.733	78,393	0.7141	0.00%
2018-03-26	0	1.090	1.030	1.090	1.050	1.090	18,000	19,220	1.0678	0.695	0.657	0.695	0.670	0.695	28,221	0.6810	-0.91%
2018-03-23	0	1.100	1.050	1.100	1.060	1.100	84,000	90,640	1.0790	0.702	0.670	0.702	0.676	0.702	131,699	0.6882	-1.79%
2018-03-22	0	1.120	1.080	1.120	1.060	1.120	189,000	204,270	1.0808	0.714	0.689	0.714	0.676	0.714	296,324	0.6893	-0.88%
2018-03-21	0	1.130	1.030	1.130	1.020	1.140	110,000	118,940	1.0813	0.721	0.657	0.721	0.651	0.727	172,464	0.6897	2.73%
2018-03-20	0	1.100	1.030	1.100	1.060	1.100	236,000	252,800	1.0712	0.702	0.657	0.702	0.676	0.702	370,013	0.6832	3.77%
2018-03-19	0	1.060	1.000	1.060	0.960	1.070	134,000	137,120	1.0233	0.676	0.638	0.676	0.612	0.682	210,092	0.6527	1.92%
2018-03-16	0	1.040	1.000	1.030	1.000	1.120	1,092,000	1,132,220	1.0368	0.663	0.638	0.657	0.638	0.714	1,712,092	0.6613	-7.96%
2018-03-15	0	1.130	1.080	1.130	1.050	1.150	626,000	677,900	1.0829	0.721	0.689	0.721	0.670	0.733	981,474	0.6907	-1.74%
2018-03-14	0	1.150	1.090	1.150	1.140	1.160	398,000	455,940	1.1456	0.733	0.695	0.733	0.727	0.740	624,004	0.7307	0.00%
2018-03-13	0	1.150	1.080	1.150	1.050	1.150	830,000	927,360	1.1173	0.733	0.689	0.733	0.670	0.733	1,301,316	0.7126	0.88%
2018-03-12	0	1.140	1.130	1.140	1.050	1.160	30,000	33,280	1.1093	0.727	0.721	0.727	0.670	0.740	47,036	0.7076	1.79%
2018-03-09	0	1.120	1.110	1.120	1.050	1.120	144,000	153,480	1.0658	0.714	0.708	0.714	0.670	0.714	225,770	0.6798	0.00%
2018-03-08	0	1.120	1.070	1.120	1.050	1.130	326,000	350,120	1.0740	0.714	0.682	0.714	0.670	0.721	511,119	0.6850	-0.88%
2018-03-07	0	1.130	1.120	1.130	1.070	1.150	156,000	171,000	1.0962	0.721	0.714	0.721	0.682	0.733	244,585	0.6991	0.00%
2018-03-06	0	1.130	1.050	1.130	1.030	1.130	536,000	565,660	1.0553	0.721	0.670	0.721	0.657	0.721	840,368	0.6731	4.63%
2018-03-05	0	1.080	1.040	1.080	1.040	1.140	216,000	230,640	1.0678	0.689	0.663	0.689	0.663	0.727	338,656	0.6810	-2.70%
2018-03-02	0	1.110	1.080	1.120	0.990	1.120	1,694,500	1,771,820	1.0456	0.708	0.689	0.714	0.631	0.714	2,656,722	0.6669	9.90%
2018-03-01	0	1.010	0.950	1.010	0.950	1.060	647,500	649,300	1.0028	0.644	0.606	0.644	0.606	0.676	1,015,183	0.6396	4.12%
2018-02-28	0	0.970	0.920	0.970	0.890	0.980	194,000	177,640	0.9157	0.619	0.587	0.619	0.568	0.625	304,163	0.5840	6.59%
2018-02-27	0	0.910	0.890	0.910	0.840	0.940	594,000	527,080	0.8873	0.580	0.568	0.580	0.536	0.600	931,303	0.5660	5.81%
2018-02-26	0	0.860	0.840	0.880	0.850	0.890	124,000	107,000	0.8629	0.549	0.536	0.561	0.542	0.568	194,413	0.5504	-3.37%
2018-02-23	0	0.890	0.860	0.890	0.830	0.890	218,000	188,380	0.8641	0.568	0.549	0.568	0.529	0.568	341,791	0.5512	1.14%
2018-02-22	0	0.880	0.840	0.890	0.800	0.900	700,000	600,660	0.8581	0.561	0.536	0.568	0.510	0.574	1,097,495	0.5473	3.53%
2018-02-21	0	0.850	0.830	0.850	0.700	0.900	9,142,000	6,880,900	0.7527	0.542	0.529	0.542	0.446	0.574	14,333,285	0.4801	7.59%
2018-02-20	0	0.790	0.770	0.780	0.740	0.810	1,620,000	1,257,440	0.7762	0.504	0.491	0.497	0.472	0.517	2,539,917	0.4951	-2.47%
2018-02-15	0	0.810	0.810	0.820	0.780	0.830	958,000	771,280	0.8051	0.517	0.517	0.523	0.497	0.529	1,502,000	0.5135	-5.81%
2018-02-14	0	0.860	0.860	0.960	0.850	0.860	182,000	156,200	0.8582	0.549	0.549	0.612	0.542	0.549	285,349	0.5474	0.00%
2018-02-13	0	0.860	0.860	0.980	-	-	0	0	-	0.549	0.549	0.625	-	-	0	-	0.00%
2018-02-12	0	0.860	0.860	0.900	0.860	0.880	416,000	357,960	0.8605	0.549	0.549	0.574	0.549	0.561	652,226	0.5488	-4.44%
2018-02-09	0	0.900	0.860	0.900	0.820	0.920	708,000	607,840	0.8585	0.574	0.549	0.574	0.523	0.587	1,110,038	0.5476	-4.26%
2018-02-08	0	0.940	0.880	1.000	0.940	1.020	64,000	64,320	1.0050	0.600	0.561	0.638	0.600	0.651	100,342	0.6410	-6.00%
2018-02-07	0	1.000	0.920	1.110	0.940	1.080	306,000	297,320	0.9716	0.638	0.587	0.708	0.600	0.689	479,762	0.6197	0.00%
2018-02-06	0	1.000	1.000	1.070	0.880	1.010	230,000	227,500	0.9891	0.638	0.638	0.682	0.561	0.644	360,606	0.6309	13.64%
2018-02-05	0	0.880	0.850	0.880	0.850	0.880	394,000	343,200	0.8711	0.561	0.542	0.561	0.542	0.561	617,733	0.5556	-4.35%
2018-02-02	0	0.920	0.880	0.920	0.890	0.940	8,000	7,300	0.9125	0.587	0.561	0.587	0.568	0.600	12,543	0.5820	2.22%
2018-02-01	0	0.900	0.880	0.960	0.900	0.910	288,000	261,880	0.9093	0.574	0.561	0.612	0.574	0.580	451,541	0.5800	-2.17%
2018-01-31	0	0.920	0.900	0.960	-	-	0	0	-	0.587	0.574	0.612	-	-	0	-	0.00%
2018-01-30	0	0.920	0.920	0.960	0.920	0.920	4,000	3,680	0.9200	0.587	0.587	0.612	0.587	0.587	6,271	0.5868	-5.15%
2018-01-29	0	0.970	0.940	0.980	-	-	0	0	-	0.619	0.600	0.625	-	-	0	-	0.00%
2018-01-26	0	0.970	0.940	1.000	0.940	1.020	82,000	80,000	0.9756	0.619	0.600	0.638	0.600	0.651	128,564	0.6223	-4.90%
2018-01-25	0	1.020	1.020	1.030	1.000	1.020	52,000	52,860	1.0165	0.651	0.651	0.657	0.638	0.651	81,528	0.6484	-4.67%
2018-01-24	0	1.070	1.060	1.070	0.990	1.090	181,000	183,560	1.0141	0.682	0.676	0.682	0.631	0.695	283,781	0.6468	15.05%
2018-01-23	0	0.930	0.930	0.980	0.920	1.080	160,000	155,500	0.9719	0.593	0.593	0.625	0.587	0.689	250,856	0.6199	-13.89%
2018-01-22	0	1.080	1.070	1.130	1.070	1.140	230,000	251,660	1.0942	0.689	0.682	0.721	0.682	0.727	360,606	0.6979	-3.57%
2018-01-19	0	1.120	1.080	1.120	1.100	1.120	186,000	206,680	1.1112	0.714	0.689	0.714	0.702	0.714	291,620	0.7087	-1.75%
2018-01-18	0	1.140	1.130	1.140	1.110	1.150	516,000	588,480	1.1405	0.727	0.721	0.727	0.708	0.733	809,011	0.7274	-0.87%
2018-01-17	0	1.150	1.120	1.150	1.070	1.150	567,000	629,600	1.1104	0.733	0.714	0.733	0.682	0.733	888,971	0.7082	0.88%
2018-01-16	0	1.140	1.100	1.140	1.100	1.150	278,000	310,660	1.1175	0.727	0.702	0.727	0.702	0.733	435,862	0.7127	0.00%
2018-01-15	0	1.140	1.100	1.150	1.090	1.140	426,000	477,460	1.1208	0.727	0.702	0.733	0.695	0.727	667,904	0.7149	-0.87%
2018-01-12	0	1.150	1.140	1.150	1.120	1.170	372,000	425,260	1.1432	0.733	0.727	0.733	0.714	0.746	583,240	0.7291	0.00%
2018-01-11	0	1.150	1.120	1.150	1.080	1.180	630,000	702,980	1.1158	0.733	0.714	0.733	0.689	0.753	987,746	0.7117	4.55%
2018-01-10	0	1.100	1.050	1.130	0.950	1.120	1,159,500	1,200,650	1.0355	0.702	0.670	0.721	0.606	0.714	1,817,922	0.6605	8.91%
2018-01-09	0	1.010	0.990	1.010	0.860	1.150	2,705,500	2,806,195	1.0372	0.644	0.631	0.644	0.549	0.733	4,241,818	0.6616	21.69%
2018-01-08	0	0.830	0.830	0.850	0.830	0.850	263,500	220,000	0.8349	0.529	0.529	0.542	0.529	0.542	413,128	0.5325	0.00%
2018-01-05	0	0.830	0.810	0.840	0.800	0.880	442,000	361,460	0.8178	0.529	0.517	0.536	0.510	0.561	692,990	0.5216	-11.70%
2018-01-04	0	0.940	0.900	0.950	0.850	0.940	116,000	99,740	0.8598	0.600	0.574	0.606	0.542	0.600	181,871	0.5484	4.44%
2018-01-03	0	0.900	0.840	0.900	-	-	0	0	-	0.574	0.536	0.574	-	-	0	-	0.00%
2018-01-02	0	0.900	0.820	0.900	0.900	0.900	26,000	23,400	0.9000	0.574	0.523	0.574	0.574	0.574	40,764	0.5740	0.00%
2017-12-29	0	0.900	0.840	0.900	-	-	0	0	-	0.574	0.536	0.574	-	-	0	-	0.00%
2017-12-28	0	0.900	0.820	0.900	0.740	0.900	34,000	27,360	0.8047	0.574	0.523	0.574	0.472	0.574	53,307	0.5133	0.00%
2017-12-27	0	0.900	0.820	0.910	0.900	0.910	22,000	19,920	0.9055	0.574	0.523	0.580	0.574	0.580	34,493	0.5775	0.00%
2017-12-22	0	0.900	0.890	0.900	0.880	0.900	10,000	8,840	0.8840	0.574	0.568	0.574	0.561	0.574	15,679	0.5638	8.43%
2017-12-21	0	0.830	0.810	0.830	0.830	0.870	32,000	26,640	0.8325	0.529	0.517	0.529	0.529	0.555	50,171	0.5310	1.22%
2017-12-20	0	0.820	0.800	0.820	0.830	0.830	6,000	4,980	0.8300	0.523	0.510	0.523	0.529	0.529	9,407	0.5294	0.00%
2017-12-19	0	0.820	0.790	0.830	0.800	0.900	692,000	583,320	0.8429	0.523	0.504	0.529	0.510	0.574	1,084,952	0.5376	0.00%
2017-12-18	0	0.820	0.810	0.880	0.800	0.890	202,000	170,200	0.8426	0.523	0.517	0.561	0.510	0.568	316,706	0.5374	-9.89%
2017-12-15	0	0.910	0.770	0.920	-	-	0	0	-	0.580	0.491	0.587	-	-	0	-	0.00%
2017-12-14	0	0.910	0.820	0.910	0.930	0.930	4,000	3,720	0.9300	0.580	0.523	0.580	0.593	0.593	6,271	0.5932	-4.21%
2017-12-13	0	0.950	0.860	0.950	-	-	0	0	-	0.606	0.549	0.606	-	-	0	-	-2.06%
2017-12-12	0	0.970	0.910	0.970	0.900	0.990	180,000	171,200	0.9511	0.619	0.580	0.619	0.574	0.631	282,213	0.6066	5.43%
2017-12-11	0	0.920	0.920	0.950	0.900	0.910	37,000	33,348	0.9013	0.587	0.587	0.606	0.574	0.580	58,010	0.5749	2.22%
2017-12-08	0	0.900	0.850	0.910	0.900	0.900	42,000	37,800	0.9000	0.574	0.542	0.580	0.574	0.574	65,850	0.5740	-6.25%
2017-12-07	0	0.960	0.950	0.960	0.820	0.960	114,000	108,060	0.9479	0.612	0.606	0.612	0.523	0.612	178,735	0.6046	-1.03%
2017-12-06	0	0.970	0.750	0.980	-	-	0	0	-	0.619	0.478	0.625	-	-	0	-	0.00%
2017-12-05	0	0.970	0.950	0.970	0.970	0.970	180,000	174,600	0.9700	0.619	0.606	0.619	0.619	0.619	282,213	0.6187	2.11%
2017-12-04	0	0.950	0.950	0.970	0.950	0.980	257,000	249,260	0.9699	0.606	0.606	0.619	0.606	0.625	402,937	0.6186	-2.06%
2017-12-01	0	0.970	0.950	0.970	0.950	1.000	84,000	81,480	0.9700	0.619	0.606	0.619	0.606	0.638	131,699	0.6187	-9.35%
2017-11-30	0	1.070	0.960	1.090	1.070	1.070	50,000	53,500	1.0700	0.682	0.612	0.695	0.682	0.682	78,393	0.6825	-0.93%
2017-11-29	0	1.080	1.050	1.100	1.080	1.090	58,000	63,140	1.0886	0.689	0.670	0.702	0.689	0.695	90,935	0.6943	-1.82%
2017-11-28	0	1.100	1.040	1.100	1.040	1.100	52,000	54,200	1.0423	0.702	0.663	0.702	0.663	0.702	81,528	0.6648	10.00%
2017-11-27	0	1.000	1.000	1.150	0.950	0.950	70,000	66,500	0.9500	0.638	0.638	0.733	0.606	0.606	109,750	0.6059	-5.66%
2017-11-24	0	1.060	1.060	1.080	1.060	1.060	20,000	21,200	1.0600	0.676	0.676	0.689	0.676	0.676	31,357	0.6761	-1.85%
2017-11-23	0	1.080	0.950	1.080	1.080	1.080	120,000	129,600	1.0800	0.689	0.606	0.689	0.689	0.689	188,142	0.6888	0.00%
2017-11-22	0	1.080	0.980	1.080	-	-	0	0	-	0.689	0.625	0.689	-	-	0	-	0.00%
2017-11-21	0	1.080	0.990	1.080	1.080	1.080	2,000	2,160	1.0800	0.689	0.631	0.689	0.689	0.689	3,136	0.6888	0.00%
2017-11-20	0	1.080	0.980	1.080	1.080	1.120	232,000	255,360	1.1007	0.689	0.625	0.689	0.689	0.714	363,741	0.7020	-3.57%
2017-11-17	0	1.120	1.110	1.120	1.080	1.120	706,000	788,720	1.1172	0.714	0.708	0.714	0.689	0.714	1,106,902	0.7125	2.75%
2017-11-16	0	1.090	1.090	1.110	1.090	1.100	196,000	214,740	1.0956	0.695	0.695	0.708	0.695	0.702	307,299	0.6988	-2.68%
2017-11-15	0	1.120	1.110	1.120	1.120	1.120	34,000	38,080	1.1200	0.714	0.708	0.714	0.714	0.714	53,307	0.7144	0.00%
2017-11-14	0	1.120	1.110	1.120	1.110	1.140	276,000	310,380	1.1246	0.714	0.708	0.714	0.708	0.727	432,727	0.7173	0.90%
2017-11-13	0	1.110	1.100	1.110	1.110	1.110	82,000	91,020	1.1100	0.708	0.702	0.708	0.708	0.708	128,564	0.7080	-0.89%
2017-11-10	0	1.120	1.110	1.120	1.110	1.120	134,000	149,040	1.1122	0.714	0.708	0.714	0.708	0.714	210,092	0.7094	0.00%
2017-11-09	0	1.120	1.110	1.120	1.110	1.120	28,000	31,280	1.1171	0.714	0.708	0.714	0.708	0.714	43,900	0.7125	-0.88%
2017-11-08	0	1.130	1.120	1.130	1.120	1.130	130,000	145,680	1.1206	0.721	0.714	0.721	0.714	0.721	203,821	0.7147	0.00%
2017-11-07	0	1.130	1.120	1.160	1.100	1.150	294,000	333,680	1.1350	0.721	0.714	0.740	0.702	0.733	460,948	0.7239	-3.42%
2017-11-06	0	1.170	1.090	1.170	-	-	0	0	-	0.746	0.695	0.746	-	-	0	-	0.00%
2017-11-03	0	1.170	1.170	1.180	1.170	1.190	82,000	96,940	1.1822	0.746	0.746	0.753	0.746	0.759	128,564	0.7540	0.00%
2017-11-02	0	1.170	1.150	1.180	1.110	1.170	31,000	35,020	1.1297	0.746	0.733	0.753	0.708	0.746	48,603	0.7205	-2.50%
2017-11-01	0	1.200	1.130	1.200	-	-	0	0	-	0.765	0.721	0.765	-	-	0	-	0.00%
2017-10-31	0	1.200	1.100	1.260	-	-	0	0	-	0.765	0.702	0.804	-	-	0	-	0.00%
2017-10-30	0	1.200	1.110	1.240	-	-	0	0	-	0.765	0.708	0.791	-	-	0	-	0.00%
2017-10-27	0	1.200	1.110	1.260	-	-	0	0	-	0.765	0.708	0.804	-	-	0	-	0.00%
2017-10-26	0	1.200	1.150	1.200	1.230	1.230	30,000	36,900	1.2300	0.765	0.733	0.765	0.785	0.785	47,036	0.7845	-4.00%
2017-10-25	0	1.250	1.180	1.250	1.150	1.250	19,000	22,090	1.1626	0.797	0.753	0.797	0.733	0.797	29,789	0.7415	8.70%
2017-10-24	0	1.150	1.150	1.260	1.150	1.150	150,000	172,500	1.1500	0.733	0.733	0.804	0.733	0.733	235,178	0.7335	-2.54%
2017-10-23	0	1.180	1.180	1.240	1.170	1.170	10,500	12,265	1.1681	0.753	0.753	0.791	0.746	0.746	16,462	0.7450	-1.67%
2017-10-20	0	1.200	1.200	1.240	1.200	1.200	28,000	33,600	1.2000	0.765	0.765	0.791	0.765	0.765	43,900	0.7654	0.00%
2017-10-19	0	1.200	1.200	1.240	-	-	0	0	-	0.765	0.765	0.791	-	-	0	-	0.00%
2017-10-18	0	1.200	1.200	1.230	1.200	1.200	58,000	69,600	1.2000	0.765	0.765	0.785	0.765	0.765	90,935	0.7654	0.84%
2017-10-17	0	1.190	1.160	1.200	1.190	1.230	173,000	207,210	1.1977	0.759	0.740	0.765	0.759	0.785	271,238	0.7639	-2.46%
2017-10-16	0	1.220	1.200	1.240	1.220	1.240	39,000	48,010	1.2310	0.778	0.765	0.791	0.778	0.791	61,146	0.7852	0.83%
2017-10-13	0	1.210	1.210	1.260	-	-	0	0	-	0.772	0.772	0.804	-	-	0	-	0.83%
2017-10-12	0	1.200	1.200	1.260	1.200	1.210	110,000	132,100	1.2009	0.765	0.765	0.804	0.765	0.772	172,464	0.7660	0.00%
2017-10-11	0	1.200	1.180	1.240	1.200	1.250	508,000	624,220	1.2288	0.765	0.753	0.791	0.765	0.797	796,468	0.7837	-2.44%
2017-10-10	0	1.230	1.230	1.270	1.220	1.230	326,000	399,080	1.2242	0.785	0.785	0.810	0.778	0.785	511,119	0.7808	-5.38%
2017-10-09	0	1.300	1.250	1.300	1.220	1.300	864,500	1,098,520	1.2707	0.829	0.797	0.829	0.778	0.829	1,355,406	0.8105	0.00%
2017-10-06	0	1.300	1.300	1.320	1.270	1.330	254,000	330,820	1.3024	0.829	0.829	0.842	0.810	0.848	398,234	0.8307	0.00%
2017-10-04	0	1.300	1.250	1.310	1.300	1.330	432,000	565,060	1.3080	0.829	0.797	0.836	0.829	0.848	677,311	0.8343	0.00%
2017-10-03	0	1.300	1.250	1.330	-	-	1,000	1,170	1.1700	0.829	0.797	0.848	-	-	1,568	0.7462	0.00%
2017-09-29	0	1.300	1.220	1.310	1.270	1.310	38,500	49,930	1.2969	0.829	0.778	0.836	0.810	0.836	60,362	0.8272	2.36%
2017-09-28	0	1.270	1.250	1.270	1.200	1.270	383,500	475,975	1.2411	0.810	0.797	0.810	0.765	0.810	601,270	0.7916	-3.05%
2017-09-27	0	1.310	1.310	1.320	1.260	1.310	202,000	262,005	1.2971	0.836	0.836	0.842	0.804	0.836	316,706	0.8273	3.15%
2017-09-26	0	1.270	1.260	1.300	1.270	1.320	278,000	361,060	1.2988	0.810	0.804	0.829	0.810	0.842	435,862	0.8284	-6.62%
2017-09-25	0	1.360	1.350	1.360	1.300	1.360	248,000	330,040	1.3308	0.867	0.861	0.867	0.829	0.867	388,827	0.8488	0.74%
2017-09-22	0	1.350	1.290	1.350	1.320	1.350	162,000	217,640	1.3435	0.861	0.823	0.861	0.842	0.861	253,992	0.8569	2.27%
2017-09-21	0	1.320	1.270	1.320	-	-	100,000	130,000	1.3000	0.842	0.810	0.842	-	-	156,785	0.8292	0.00%
2017-09-20	0	1.320	1.270	1.320	1.320	1.320	6,000	7,920	1.3200	0.842	0.810	0.842	0.842	0.842	9,407	0.8419	2.33%
2017-09-19	0	1.290	1.260	1.330	1.290	1.290	100,000	129,000	1.2900	0.823	0.804	0.848	0.823	0.823	156,785	0.8228	-0.77%
2017-09-18	0	1.300	1.280	1.330	1.300	1.350	336,000	441,980	1.3154	0.829	0.816	0.848	0.829	0.861	526,798	0.8390	1.56%
2017-09-15	0	1.280	1.280	1.330	1.240	1.330	915,500	1,193,825	1.3040	0.816	0.816	0.848	0.791	0.848	1,435,367	0.8317	2.40%
2017-09-14	0	1.250	1.250	1.270	1.240	1.300	998,000	1,254,720	1.2572	0.797	0.797	0.810	0.791	0.829	1,564,714	0.8019	3.31%
2017-09-13	0	1.210	1.210	1.220	1.200	1.260	104,000	126,320	1.2146	0.772	0.772	0.778	0.765	0.804	163,056	0.7747	5.22%
2017-09-12	0	1.150	1.150	1.250	1.110	1.160	92,000	103,720	1.1274	0.733	0.733	0.797	0.708	0.740	144,242	0.7191	0.00%
2017-09-11	0	1.150	1.140	1.180	-	-	0	0	-	0.733	0.727	0.753	-	-	0	-	0.00%
2017-09-08	0	1.150	1.140	1.170	1.080	1.150	396,000	442,140	1.1165	0.733	0.727	0.746	0.689	0.733	620,869	0.7121	2.68%
2017-09-07	0	1.120	1.120	1.260	1.120	1.120	74,500	83,425	1.1198	0.714	0.714	0.804	0.714	0.714	116,805	0.7142	0.00%
2017-09-06	0	1.120	1.120	1.170	1.120	1.160	44,000	49,600	1.1273	0.714	0.714	0.746	0.714	0.740	68,985	0.7190	0.00%
2017-09-05	0	1.120	1.120	1.150	1.110	1.130	58,000	64,500	1.1121	0.714	0.714	0.733	0.708	0.721	90,935	0.7093	-4.27%
2017-09-04	0	1.170	1.140	1.180	1.090	1.170	180,000	202,620	1.1257	0.746	0.727	0.753	0.695	0.746	282,213	0.7180	-5.65%
2017-09-01	0	1.240	1.120	1.240	1.200	1.290	22,000	28,020	1.2736	0.791	0.714	0.791	0.765	0.823	34,493	0.8123	11.71%
2017-08-31	0	1.110	1.100	1.190	1.110	1.130	136,000	151,840	1.1165	0.708	0.702	0.759	0.708	0.721	213,228	0.7121	0.00%
2017-08-30	0	1.110	1.110	1.180	1.100	1.180	338,000	374,060	1.1067	0.708	0.708	0.753	0.702	0.753	529,933	0.7059	-5.93%
2017-08-29	0	1.180	1.150	1.180	1.100	1.210	78,000	91,420	1.1721	0.753	0.733	0.753	0.702	0.772	122,292	0.7476	8.26%
2017-08-28	0	1.090	1.090	1.130	1.080	1.140	178,000	194,980	1.0954	0.695	0.695	0.721	0.689	0.727	279,077	0.6987	0.93%
2017-08-25	0	1.080	1.080	1.140	1.080	1.140	18,000	20,400	1.1333	0.689	0.689	0.727	0.689	0.727	28,221	0.7229	-6.09%
2017-08-24	0	1.150	1.090	1.160	1.150	1.170	4,000	4,640	1.1600	0.733	0.695	0.740	0.733	0.746	6,271	0.7399	-4.17%
2017-08-22	0	1.200	1.150	1.200	1.140	1.220	52,000	62,480	1.2015	0.765	0.733	0.765	0.727	0.778	81,528	0.7664	-1.64%
2017-08-21	0	1.220	1.120	1.230	1.220	1.240	36,000	44,240	1.2289	0.778	0.714	0.785	0.778	0.791	56,443	0.7838	6.09%
2017-08-18	0	1.150	1.140	1.180	1.070	1.200	198,500	230,845	1.1629	0.733	0.727	0.753	0.682	0.765	311,218	0.7417	-7.26%
2017-08-17	0	1.240	1.050	1.240	1.230	1.240	24,000	29,640	1.2350	0.791	0.670	0.791	0.785	0.791	37,628	0.7877	-0.80%
2017-08-16	0	1.250	1.120	1.270	-	-	0	0	-	0.797	0.714	0.810	-	-	0	-	0.00%
2017-08-15	0	1.250	1.050	1.290	-	-	0	0	-	0.797	0.670	0.823	-	-	0	-	0.00%
2017-08-14	0	1.250	1.250	1.280	1.220	1.250	111,000	138,480	1.2476	0.797	0.797	0.816	0.778	0.797	174,031	0.7957	2.46%
2017-08-11	0	1.220	1.220	1.230	1.220	1.230	44,000	53,920	1.2255	0.778	0.778	0.785	0.778	0.785	68,985	0.7816	-3.17%
2017-08-10	0	1.260	1.230	1.260	1.250	1.270	152,000	191,220	1.2580	0.804	0.785	0.804	0.797	0.810	238,313	0.8024	0.80%
2017-08-09	0	1.250	1.250	1.340	1.240	1.350	15,354,500	19,214,730	1.2514	0.797	0.797	0.855	0.791	0.861	24,073,554	0.7982	0.00%
2017-08-08	0	1.250	1.220	1.250	1.210	1.250	110,000	136,720	1.2429	0.797	0.778	0.797	0.772	0.797	172,464	0.7927	0.00%
2017-08-07	0	1.250	1.230	1.250	1.250	1.250	50,000	62,500	1.2500	0.797	0.785	0.797	0.797	0.797	78,393	0.7973	0.00%
2017-08-04	0	1.250	1.250	1.300	1.250	1.250	4,000	5,000	1.2500	0.797	0.797	0.829	0.797	0.797	6,271	0.7973	0.00%
2017-08-03	0	1.250	1.250	1.330	1.230	1.330	44,000	54,560	1.2400	0.797	0.797	0.848	0.785	0.848	68,985	0.7909	1.63%
2017-08-02	0	1.230	1.230	1.300	1.230	1.240	68,000	83,840	1.2329	0.785	0.785	0.829	0.785	0.791	106,614	0.7864	0.00%
2017-08-01	0	1.230	1.220	1.360	1.220	1.230	70,000	86,000	1.2286	0.785	0.778	0.867	0.778	0.785	109,750	0.7836	0.00%
2017-07-31	0	1.230	1.250	1.300	-	-	0	0	-	0.785	0.797	0.829	-	-	0	-	0.82%
2017-07-28	0	1.220	1.210	1.320	1.210	1.240	166,500	205,410	1.2337	0.778	0.772	0.842	0.772	0.791	261,047	0.7869	-4.69%
2017-07-27	0	1.280	1.280	1.320	1.280	1.280	54,000	69,120	1.2800	0.816	0.816	0.842	0.816	0.816	84,664	0.8164	0.79%
2017-07-26	0	1.270	1.270	1.340	-	-	0	0	-	0.810	0.810	0.855	-	-	0	-	0.00%
2017-07-25	0	1.270	1.270	1.340	-	-	0	0	-	0.810	0.810	0.855	-	-	0	-	0.00%
2017-07-24	0	1.270	1.260	1.340	1.270	1.280	84,000	106,960	1.2733	0.810	0.804	0.855	0.810	0.816	131,699	0.8122	-0.78%
2017-07-21	0	1.280	1.280	1.360	1.280	1.360	154,000	198,740	1.2905	0.816	0.816	0.867	0.816	0.867	241,449	0.8231	-5.88%
2017-07-20	0	1.360	1.300	1.390	1.360	1.360	20,000	27,200	1.3600	0.867	0.829	0.887	0.867	0.867	31,357	0.8674	6.25%
2017-07-19	0	1.280	1.250	1.300	1.280	1.310	190,500	248,135	1.3025	0.816	0.797	0.829	0.816	0.836	298,675	0.8308	-3.76%
2017-07-18	0	1.330	1.300	1.340	1.300	1.330	106,000	140,320	1.3238	0.848	0.829	0.855	0.829	0.848	166,192	0.8443	0.76%
2017-07-17	0	1.320	1.280	1.320	-	-	0	0	-	0.842	0.816	0.842	-	-	0	-	-0.75%
2017-07-14	0	1.330	1.320	1.350	1.330	1.330	6,000	7,980	1.3300	0.848	0.842	0.861	0.848	0.848	9,407	0.8483	1.53%
2017-07-13	0	1.310	1.300	1.340	1.300	1.310	29,000	37,700	1.3000	0.836	0.829	0.855	0.829	0.836	45,468	0.8292	2.34%
2017-07-12	0	1.280	1.260	1.350	1.270	1.280	34,000	43,460	1.2782	0.816	0.804	0.861	0.810	0.816	53,307	0.8153	-3.76%
2017-07-11	0	1.330	1.280	1.340	1.250	1.360	262,000	351,700	1.3424	0.848	0.816	0.855	0.797	0.867	410,777	0.8562	3.10%
2017-07-10	0	1.290	1.290	1.300	1.280	1.310	268,000	347,260	1.2957	0.823	0.823	0.829	0.816	0.836	420,184	0.8264	1.57%
2017-07-07	0	1.270	1.270	1.310	1.260	1.310	40,000	51,020	1.2755	0.810	0.810	0.836	0.804	0.836	62,714	0.8135	-0.78%
2017-07-06	0	1.280	1.250	1.280	1.280	1.280	8,000	10,240	1.2800	0.816	0.797	0.816	0.816	0.816	12,543	0.8164	-1.54%
2017-07-05	0	1.300	1.260	1.300	1.310	1.330	30,000	39,700	1.3233	0.829	0.804	0.829	0.836	0.848	47,036	0.8440	1.56%
2017-07-04	0	1.280	1.260	1.280	-	-	0	0	-	0.816	0.804	0.816	-	-	0	-	-0.78%
2017-07-03	0	1.290	1.270	1.290	1.270	1.300	52,000	67,540	1.2988	0.823	0.810	0.823	0.810	0.829	81,528	0.8284	-2.27%
2017-06-30	0	1.320	1.280	1.320	1.260	1.320	84,000	108,000	1.2857	0.842	0.816	0.842	0.804	0.842	131,699	0.8200	-2.94%
2017-06-29	0	1.360	1.300	1.380	1.360	1.360	20,000	27,200	1.3600	0.867	0.829	0.880	0.867	0.867	31,357	0.8674	9.68%
2017-06-28	0	1.240	1.240	1.280	1.240	1.280	294,000	366,640	1.2471	0.791	0.791	0.816	0.791	0.816	460,948	0.7954	-1.59%
2017-06-27	0	1.260	1.260	1.280	1.240	1.330	1,542,000	2,018,920	1.3093	0.804	0.804	0.816	0.791	0.848	2,417,625	0.8351	-6.67%
2017-06-26	0	1.350	1.340	1.360	1.340	1.360	234,000	317,600	1.3573	0.861	0.855	0.867	0.855	0.867	366,877	0.8657	-2.88%
2017-06-23	0	1.390	1.350	1.390	1.350	1.390	10,562,000	14,552,360	1.3778	0.887	0.861	0.887	0.861	0.887	16,559,632	0.8788	0.72%
2017-06-22	0	1.380	1.340	1.390	1.280	1.400	224,500	299,460	1.3339	0.880	0.855	0.887	0.816	0.893	351,982	0.8508	2.99%
2017-06-21	0	1.340	1.340	1.370	1.340	1.400	940,000	1,262,240	1.3428	0.855	0.855	0.874	0.855	0.893	1,473,779	0.8565	-3.60%
2017-06-20	0	1.390	1.350	1.390	1.300	1.390	984,000	1,329,040	1.3507	0.887	0.861	0.887	0.829	0.887	1,542,764	0.8615	0.00%
2017-06-19	0	1.390	1.380	1.410	1.360	1.410	346,000	475,500	1.3743	0.887	0.880	0.899	0.867	0.899	542,476	0.8765	-1.42%
2017-06-16	0	1.410	1.410	1.420	1.390	1.430	149,000	209,660	1.4071	0.899	0.899	0.906	0.887	0.912	233,610	0.8975	-1.40%
2017-06-15	0	1.430	1.400	1.440	1.420	1.440	158,000	225,840	1.4294	0.912	0.893	0.918	0.906	0.918	247,720	0.9117	-0.69%
2017-06-14	0	1.440	1.410	1.440	1.390	1.460	1,333,000	1,903,290	1.4278	0.918	0.899	0.918	0.887	0.931	2,089,944	0.9107	0.00%
2017-06-13	0	1.440	1.410	1.440	1.410	1.440	268,000	383,380	1.4305	0.918	0.899	0.918	0.899	0.918	420,184	0.9124	-0.69%
2017-06-12	0	1.450	1.400	1.450	1.390	1.450	598,000	846,580	1.4157	0.925	0.893	0.925	0.887	0.925	937,574	0.9029	-1.36%
2017-06-09	0	1.470	1.440	1.470	1.450	1.470	99,000	143,680	1.4513	0.938	0.918	0.938	0.925	0.938	155,217	0.9257	-1.34%
2017-06-08	0	1.490	1.450	1.490	1.440	1.500	480,000	702,220	1.4630	0.950	0.925	0.950	0.918	0.957	752,568	0.9331	-0.67%
2017-06-07	0	1.500	1.420	1.500	1.400	1.500	350,000	506,700	1.4477	0.957	0.906	0.957	0.893	0.957	548,748	0.9234	0.00%
2017-06-06	0	1.500	1.430	1.520	1.440	1.500	438,000	641,140	1.4638	0.957	0.912	0.969	0.918	0.957	686,718	0.9336	0.00%
2017-06-05	0	1.500	1.430	1.500	1.400	1.540	2,398,000	3,401,420	1.4184	0.957	0.912	0.957	0.893	0.982	3,759,704	0.9047	-1.96%
2017-06-02	0	1.530	1.520	1.540	1.490	1.580	248,500	377,545	1.5193	0.976	0.969	0.982	0.950	1.008	389,611	0.9690	-1.29%
2017-06-01	0	1.550	1.510	1.560	1.500	1.590	497,500	764,610	1.5369	0.989	0.963	0.995	0.957	1.014	780,005	0.9803	0.00%
2017-05-31	0	1.550	1.530	1.550	1.530	1.650	764,500	1,197,780	1.5667	0.989	0.976	0.989	0.976	1.052	1,198,621	0.9993	-4.91%
2017-05-29	0	1.630	1.560	1.630	1.490	1.650	47,010,071	70,542,766	1.5006	1.040	0.995	1.040	0.950	1.052	73,704,743	0.9571	8.67%
2017-05-26	0	1.500	1.490	1.510	1.450	1.560	504,000	754,100	1.4962	0.957	0.950	0.963	0.925	0.995	790,196	0.9543	0.67%
2017-05-25	0	1.490	1.490	1.510	1.490	1.600	1,100,000	1,723,100	1.5665	0.950	0.950	0.963	0.950	1.021	1,724,635	0.9991	-7.45%
2017-05-24	0	1.610	1.590	1.610	1.460	1.640	2,408,000	3,810,250	1.5823	1.027	1.014	1.027	0.931	1.046	3,775,383	1.0092	6.62%
2017-05-23	0	1.510	1.480	1.510	1.440	1.530	3,087,750	4,606,875	1.4920	0.963	0.944	0.963	0.918	0.976	4,841,129	0.9516	3.42%
2017-05-22	0	1.460	1.450	1.460	1.340	1.460	2,315,000	3,263,690	1.4098	0.931	0.925	0.931	0.855	0.931	3,629,573	0.8992	8.96%
2017-05-19	0	1.340	1.340	1.350	1.340	1.410	3,002,000	4,176,320	1.3912	0.855	0.855	0.861	0.855	0.899	4,706,686	0.8873	-2.90%
2017-05-18	0	1.380	1.310	1.380	1.200	1.390	2,518,000	3,399,680	1.3502	0.880	0.836	0.880	0.765	0.887	3,947,846	0.8611	10.40%
2017-05-17	0	1.250	1.220	1.230	1.210	1.400	2,516,000	3,363,620	1.3369	0.797	0.778	0.785	0.772	0.893	3,944,711	0.8527	-10.07%
2017-05-16	0	1.390	1.380	1.400	1.320	1.420	3,915,500	5,393,950	1.3776	0.887	0.880	0.893	0.842	0.906	6,138,917	0.8786	3.73%
2017-05-15	0	1.340	1.340	1.350	1.270	1.350	3,161,000	4,215,960	1.3337	0.855	0.855	0.861	0.810	0.861	4,955,974	0.8507	3.88%
2017-05-12	0	1.290	1.270	1.290	1.210	1.300	3,168,500	4,003,505	1.2635	0.823	0.810	0.823	0.772	0.829	4,967,733	0.8059	6.61%
2017-05-11	0	1.210	1.170	1.240	1.180	1.250	3,022,000	3,671,620	1.2150	0.772	0.746	0.791	0.753	0.797	4,738,043	0.7749	4.31%
2017-05-10	0	1.160	1.150	1.170	1.050	1.200	2,950,000	3,408,740	1.1555	0.740	0.733	0.746	0.670	0.765	4,625,158	0.7370	10.48%
2017-05-09	0	1.050	1.050	1.080	1.050	1.050	252,000	264,600	1.0500	0.670	0.670	0.689	0.670	0.670	395,098	0.6697	-2.78%
2017-05-08	0	1.080	1.060	1.100	1.070	1.080	108,000	116,060	1.0746	0.689	0.676	0.702	0.682	0.689	169,328	0.6854	0.00%
2017-05-05	0	1.080	1.080	1.100	1.050	1.100	328,000	351,520	1.0717	0.689	0.689	0.702	0.670	0.702	514,255	0.6836	0.93%
2017-05-04	0	1.070	1.070	1.130	-	-	0	0	-	0.682	0.682	0.721	-	-	0	-	0.94%
2017-05-02	0	1.060	1.060	1.100	-	-	100,000	106,000	1.0600	0.676	0.676	0.702	-	-	156,785	0.6761	0.00%
2017-04-28	0	1.060	1.060	1.090	1.020	1.070	330,000	346,500	1.0500	0.676	0.676	0.695	0.651	0.682	517,391	0.6697	-0.93%
2017-04-27	0	1.070	1.070	1.130	1.070	1.080	28,000	30,040	1.0729	0.682	0.682	0.721	0.682	0.689	43,900	0.6843	-0.93%
2017-04-26	0	1.080	1.070	1.120	1.080	1.100	28,000	30,320	1.0829	0.689	0.682	0.714	0.689	0.702	43,900	0.6907	0.00%
2017-04-25	0	1.080	1.070	1.080	1.070	1.090	38,000	40,920	1.0768	0.689	0.682	0.689	0.682	0.695	59,578	0.6868	0.93%
2017-04-24	0	1.070	1.070	1.100	1.060	1.080	20,000	21,360	1.0680	0.682	0.682	0.702	0.676	0.689	31,357	0.6812	1.90%
2017-04-21	0	1.050	1.050	1.080	1.050	1.080	198,000	213,720	1.0794	0.670	0.670	0.689	0.670	0.689	310,434	0.6885	-2.78%
2017-04-20	0	1.080	1.070	1.100	1.070	1.100	278,000	302,380	1.0877	0.689	0.682	0.702	0.682	0.702	435,862	0.6938	1.89%
2017-04-19	0	1.060	1.060	1.080	1.060	1.060	118,000	125,080	1.0600	0.676	0.676	0.689	0.676	0.676	185,006	0.6761	0.00%
2017-04-18	0	1.060	1.060	1.110	1.060	1.110	112,500	123,110	1.0943	0.676	0.676	0.708	0.676	0.708	176,383	0.6980	-4.50%
2017-04-13	0	1.110	1.110	1.120	1.100	1.110	100,000	110,200	1.1020	0.708	0.708	0.714	0.702	0.708	156,785	0.7029	2.78%
2017-04-12	0	1.080	1.080	1.100	1.070	1.120	290,500	316,863	1.0908	0.689	0.689	0.702	0.682	0.714	455,460	0.6957	0.00%
2017-04-11	0	1.080	1.080	1.090	1.070	1.100	464,000	503,420	1.0850	0.689	0.689	0.695	0.682	0.702	727,482	0.6920	0.00%
2017-04-10	0	1.080	1.080	1.100	1.080	1.100	714,000	774,520	1.0848	0.689	0.689	0.702	0.689	0.702	1,119,445	0.6919	-1.82%
2017-04-07	0	1.100	1.090	1.100	1.100	1.180	408,000	457,180	1.1205	0.702	0.695	0.702	0.702	0.753	639,683	0.7147	0.00%
2017-04-06	0	1.100	1.090	1.100	1.080	1.120	438,000	482,140	1.1008	0.702	0.695	0.702	0.689	0.714	686,718	0.7021	-1.79%
2017-04-05	0	1.120	1.120	1.150	1.110	1.200	644,000	733,420	1.1389	0.714	0.714	0.733	0.708	0.765	1,009,695	0.7264	-3.45%
2017-04-03	0	1.160	1.150	1.160	1.160	1.240	414,000	495,800	1.1976	0.740	0.733	0.740	0.740	0.791	649,090	0.7638	-2.52%
2017-03-31	0	1.190	1.150	1.190	1.080	1.200	1,726,000	1,970,820	1.1418	0.759	0.733	0.759	0.689	0.765	2,706,109	0.7283	4.39%
2017-03-30	0	1.140	1.140	1.150	1.050	1.180	714,000	804,780	1.1271	0.727	0.727	0.733	0.670	0.753	1,119,445	0.7189	-3.39%
2017-03-29	0	1.180	1.180	1.190	1.150	1.240	132,000	154,340	1.1692	0.753	0.753	0.759	0.733	0.791	206,956	0.7458	-1.67%
2017-03-28	0	1.200	1.160	1.200	1.160	1.230	444,000	528,080	1.1894	0.765	0.740	0.765	0.740	0.785	696,125	0.7586	0.00%
2017-03-27	0	1.200	1.200	1.230	1.200	1.320	704,000	887,660	1.2609	0.765	0.765	0.785	0.765	0.842	1,103,766	0.8042	-3.23%
2017-03-24	0	1.240	1.220	1.230	1.160	1.280	773,000	914,010	1.1824	0.791	0.778	0.785	0.740	0.816	1,211,948	0.7542	0.81%
2017-03-23	0	1.230	1.200	1.230	1.200	1.340	798,000	978,700	1.2264	0.785	0.765	0.785	0.765	0.855	1,251,144	0.7822	-1.60%
2017-03-22	0	1.250	1.220	1.250	1.200	1.290	790,000	975,860	1.2353	0.797	0.778	0.797	0.765	0.823	1,238,602	0.7879	1.63%
2017-03-21	0	1.230	1.220	1.230	1.210	1.260	250,000	308,920	1.2357	0.785	0.778	0.785	0.772	0.804	391,963	0.7881	-1.60%
2017-03-20	0	1.250	1.230	1.250	-	-	0	0	-	0.797	0.785	0.797	-	-	0	-	0.00%
2017-03-17	0	1.250	1.230	1.250	1.230	1.260	406,000	502,320	1.2372	0.797	0.785	0.797	0.785	0.804	636,547	0.7891	-0.79%
2017-03-16	0	1.260	1.250	1.260	1.210	1.300	338,950	417,490	1.2317	0.804	0.797	0.804	0.772	0.829	531,423	0.7856	5.00%
2017-03-15	0	1.200	1.200	1.250	1.200	1.260	124,000	151,060	1.2182	0.765	0.765	0.797	0.765	0.804	194,413	0.7770	-2.44%
2017-03-14	0	1.230	1.230	1.250	1.220	1.250	226,000	278,000	1.2301	0.785	0.785	0.797	0.778	0.797	354,334	0.7846	-1.60%
2017-03-13	0	1.250	1.240	1.270	1.200	1.250	70,000	87,120	1.2446	0.797	0.791	0.810	0.765	0.797	109,750	0.7938	1.63%
2017-03-10	0	1.230	1.220	1.230	1.210	1.250	546,500	671,010	1.2278	0.785	0.778	0.785	0.772	0.797	856,830	0.7831	-2.38%
2017-03-09	0	1.260	1.250	1.260	1.230	1.260	280,000	349,240	1.2473	0.804	0.797	0.804	0.785	0.804	438,998	0.7955	-0.79%
2017-03-08	0	1.270	1.250	1.280	1.240	1.290	1,890,000	2,398,220	1.2689	0.810	0.797	0.816	0.791	0.823	2,963,237	0.8093	1.60%
2017-03-07	0	1.250	1.250	1.260	1.180	1.330	4,132,000	5,254,560	1.2717	0.797	0.797	0.804	0.753	0.848	6,478,356	0.8111	5.93%
2017-03-06	0	1.180	1.180	1.210	1.170	1.220	1,330,000	1,577,520	1.1861	0.753	0.753	0.772	0.746	0.778	2,085,241	0.7565	-5.60%
2017-03-03	0	1.250	1.240	1.250	1.200	1.260	416,000	510,900	1.2281	0.797	0.791	0.797	0.765	0.804	652,226	0.7833	-1.57%
2017-03-02	0	1.270	1.270	1.280	1.140	1.300	2,326,500	2,890,095	1.2423	0.810	0.810	0.816	0.727	0.829	3,647,603	0.7923	10.43%
2017-03-01	0	1.150	1.130	1.160	1.080	1.160	397,500	447,950	1.1269	0.733	0.721	0.740	0.689	0.740	623,220	0.7188	0.88%
2017-02-28	0	1.140	1.140	1.150	1.140	1.160	170,000	194,380	1.1434	0.727	0.727	0.733	0.727	0.740	266,535	0.7293	-0.87%
2017-02-27	0	1.150	1.150	1.180	1.130	1.150	242,000	277,280	1.1458	0.733	0.733	0.753	0.721	0.733	379,420	0.7308	1.77%
2017-02-24	0	1.130	1.120	1.160	1.080	1.180	740,000	838,380	1.1329	0.721	0.714	0.740	0.689	0.753	1,160,209	0.7226	0.89%
2017-02-23	0	1.120	1.120	1.130	1.100	1.250	1,504,000	1,773,140	1.1789	0.714	0.714	0.721	0.702	0.797	2,358,046	0.7520	-6.67%
2017-02-22	0	1.200	1.140	1.190	1.140	1.250	704,000	826,180	1.1736	0.765	0.727	0.759	0.727	0.797	1,103,766	0.7485	1.69%
2017-02-21	0	1.180	1.180	1.200	1.150	1.220	157,000	184,970	1.1782	0.753	0.753	0.765	0.733	0.778	246,152	0.7514	2.61%
2017-02-20	0	1.150	1.140	1.210	1.150	1.220	422,000	493,540	1.1695	0.733	0.727	0.772	0.733	0.778	661,633	0.7459	-5.74%
2017-02-17	0	1.220	1.170	1.220	1.170	1.230	74,500	89,205	1.1974	0.778	0.746	0.778	0.746	0.785	116,805	0.7637	-1.61%
2017-02-16	0	1.240	1.210	1.240	1.180	1.280	436,000	531,720	1.2195	0.791	0.772	0.791	0.753	0.816	683,583	0.7778	1.64%
2017-02-15	0	1.220	1.210	1.230	1.190	1.350	906,000	1,125,320	1.2421	0.778	0.772	0.785	0.759	0.861	1,420,472	0.7922	-2.40%
2017-02-14	0	1.250	1.230	1.250	1.090	1.280	3,494,000	4,291,620	1.2283	0.797	0.785	0.797	0.695	0.816	5,478,068	0.7834	16.82%
2017-02-13	0	1.070	1.060	1.080	1.050	1.090	166,000	179,700	1.0825	0.682	0.676	0.689	0.670	0.695	260,263	0.6905	0.94%
2017-02-10	0	1.060	1.060	1.070	1.060	1.120	66,000	70,560	1.0691	0.676	0.676	0.682	0.676	0.714	103,478	0.6819	0.95%
2017-02-09	0	1.050	1.050	1.070	1.050	1.090	172,000	183,760	1.0684	0.670	0.670	0.682	0.670	0.695	269,670	0.6814	-0.94%
2017-02-08	0	1.060	1.060	1.080	1.020	1.090	610,000	646,300	1.0595	0.676	0.676	0.689	0.651	0.695	956,389	0.6758	0.00%
2017-02-07	0	1.060	1.060	1.090	1.030	1.090	193,000	204,960	1.0620	0.676	0.676	0.695	0.657	0.695	302,595	0.6773	0.95%
2017-02-06	0	1.050	1.050	1.070	1.040	1.110	422,000	450,340	1.0672	0.670	0.670	0.682	0.663	0.708	661,633	0.6806	-1.87%
2017-02-03	0	1.070	1.050	1.070	1.050	1.110	392,000	422,680	1.0783	0.682	0.670	0.682	0.670	0.708	614,597	0.6877	1.90%
2017-02-02	0	1.050	1.050	1.060	1.020	1.050	166,000	170,020	1.0242	0.670	0.670	0.676	0.651	0.670	260,263	0.6533	-1.87%
2017-02-01	0	1.070	1.010	1.070	-	-	0	0	-	0.682	0.644	0.682	-	-	0	-	-0.93%
2017-01-27	0	1.080	1.020	1.080	1.020	1.080	160,000	166,480	1.0405	0.689	0.651	0.689	0.651	0.689	250,856	0.6636	-0.92%
2017-01-26	0	1.090	1.050	1.090	1.040	1.140	1,178,000	1,245,600	1.0574	0.695	0.670	0.695	0.663	0.727	1,846,927	0.6744	0.00%
2017-01-25	0	1.090	1.090	1.100	1.080	1.170	504,500	557,800	1.1056	0.695	0.695	0.702	0.689	0.746	790,980	0.7052	-4.39%
2017-01-24	0	1.140	1.110	1.140	1.080	1.210	300,000	343,460	1.1449	0.727	0.708	0.727	0.689	0.772	470,355	0.7302	-4.20%
2017-01-23	0	1.190	1.150	1.190	1.150	1.200	102,000	119,760	1.1741	0.759	0.733	0.759	0.733	0.765	159,921	0.7489	3.48%
2017-01-20	0	1.150	1.120	1.150	1.110	1.200	550,000	633,740	1.1523	0.733	0.714	0.733	0.708	0.765	862,318	0.7349	-1.71%
2017-01-19	0	1.170	1.120	1.170	1.100	1.170	378,000	424,480	1.1230	0.746	0.714	0.746	0.702	0.746	592,647	0.7162	-0.85%
2017-01-18	0	1.180	1.130	1.180	1.130	1.180	262,000	300,260	1.1460	0.753	0.721	0.753	0.721	0.753	410,777	0.7310	1.72%
2017-01-17	0	1.160	1.120	1.160	1.120	1.250	794,000	925,940	1.1662	0.740	0.714	0.740	0.714	0.797	1,244,873	0.7438	-0.85%
2017-01-16	0	1.170	1.160	1.180	1.150	1.210	782,000	918,480	1.1745	0.746	0.740	0.753	0.733	0.772	1,226,059	0.7491	-2.50%
2017-01-13	0	1.200	1.210	1.240	1.200	1.280	280,000	344,260	1.2295	0.765	0.772	0.791	0.765	0.816	438,998	0.7842	-0.83%
2017-01-12	0	1.210	1.190	1.220	1.190	1.300	785,000	966,248	1.2309	0.772	0.759	0.778	0.759	0.829	1,230,762	0.7851	-4.72%
2017-01-11	0	1.270	1.260	1.270	1.250	1.320	927,000	1,193,860	1.2879	0.810	0.804	0.810	0.797	0.842	1,453,397	0.8214	-0.78%
2017-01-10	0	1.280	1.260	1.280	1.200	1.370	3,605,000	4,669,160	1.2952	0.816	0.804	0.816	0.765	0.874	5,652,099	0.8261	9.40%
2017-01-09	0	1.170	1.150	1.170	1.110	1.250	2,338,000	2,725,200	1.1656	0.746	0.733	0.746	0.708	0.797	3,665,633	0.7434	5.41%
2017-01-06	0	1.110	1.090	1.120	1.060	1.120	268,000	293,260	1.0943	0.708	0.695	0.714	0.676	0.714	420,184	0.6979	-1.77%
2017-01-05	0	1.130	1.100	1.130	1.100	1.170	388,000	440,540	1.1354	0.721	0.702	0.721	0.702	0.746	608,326	0.7242	1.80%
2017-01-04	0	1.110	1.110	1.120	1.030	1.170	318,000	348,220	1.0950	0.708	0.708	0.714	0.657	0.746	498,576	0.6984	-1.77%
2017-01-03	0	1.130	1.070	1.130	-	-	0	0	-	0.721	0.682	0.721	-	-	0	-	-0.88%
2016-12-30	0	1.140	1.120	1.150	1.140	1.190	110,000	126,780	1.1525	0.727	0.714	0.733	0.727	0.759	172,464	0.7351	1.79%
2016-12-29	0	1.120	1.090	1.120	1.060	1.120	448,000	485,520	1.0838	0.714	0.695	0.714	0.676	0.714	702,397	0.6912	-0.88%
2016-12-28	0	1.130	1.120	1.130	1.010	1.160	176,000	195,700	1.1119	0.721	0.714	0.721	0.644	0.740	275,942	0.7092	-1.74%
2016-12-23	0	1.150	1.110	1.160	1.110	1.160	716,000	800,520	1.1180	0.733	0.708	0.740	0.708	0.740	1,122,581	0.7131	-1.71%
2016-12-22	0	1.170	1.130	1.170	1.100	1.200	810,000	913,220	1.1274	0.746	0.721	0.746	0.702	0.765	1,269,959	0.7191	2.63%
2016-12-21	0	1.140	1.140	1.180	1.030	1.230	5,711,000	6,432,280	1.1263	0.727	0.727	0.753	0.657	0.785	8,953,992	0.7184	1.79%
2016-12-20	0	1.120	1.100	1.120	1.090	1.220	2,736,000	3,120,320	1.1405	0.714	0.702	0.714	0.695	0.778	4,289,638	0.7274	-4.27%
2016-12-19	0	1.170	1.140	1.170	1.060	1.340	8,170,500	9,386,045	1.1488	0.746	0.727	0.746	0.676	0.855	12,810,119	0.7327	-6.40%
2016-12-16	0	1.250	1.260	1.270	0.750	1.420	34,736,000	43,282,329	1.2460	0.797	0.804	0.810	0.478	0.906	54,460,840	0.7947	64.47%
2016-12-15	0	0.760	0.720	0.780	0.760	0.760	200,000	152,000	0.7600	0.485	0.459	0.497	0.485	0.485	313,570	0.4847	-1.30%
2016-12-14	0	0.770	0.740	0.770	0.770	0.770	14,000	10,780	0.7700	0.491	0.472	0.491	0.491	0.491	21,950	0.4911	0.00%
2016-12-13	0	0.770	0.730	0.770	0.710	0.780	140,000	104,400	0.7457	0.491	0.466	0.491	0.453	0.497	219,499	0.4756	4.05%
2016-12-12	0	0.740	0.730	0.760	0.740	0.760	332,000	251,820	0.7585	0.472	0.466	0.485	0.472	0.485	520,526	0.4838	-1.33%
2016-12-09	0	0.750	0.720	0.750	0.700	0.750	524,000	376,060	0.7177	0.478	0.459	0.478	0.446	0.478	821,553	0.4577	2.74%
2016-12-08	0	0.730	0.720	0.740	0.710	0.770	1,210,000	894,000	0.7388	0.466	0.459	0.472	0.453	0.491	1,897,099	0.4712	-2.67%
2016-12-07	0	0.750	0.720	0.750	0.720	0.820	1,338,000	1,002,380	0.7492	0.478	0.459	0.478	0.459	0.523	2,097,783	0.4778	-7.41%
2016-12-06	0	0.810	0.810	0.830	0.800	0.830	830,000	670,920	0.8083	0.517	0.517	0.529	0.510	0.529	1,301,316	0.5156	-5.81%
2016-12-05	0	0.860	0.820	0.860	0.800	0.860	128,000	103,860	0.8114	0.549	0.523	0.549	0.510	0.549	200,685	0.5175	0.00%
2016-12-02	0	0.860	0.830	0.880	-	-	1,000	800	0.8000	0.549	0.529	0.561	-	-	1,568	0.5103	0.00%
2016-12-01	0	0.860	0.830	0.860	0.850	0.900	182,000	157,560	0.8657	0.549	0.529	0.549	0.542	0.574	285,349	0.5522	4.88%
2016-11-30	0	0.820	0.820	0.830	0.810	0.840	646,000	530,540	0.8213	0.523	0.523	0.529	0.517	0.536	1,012,831	0.5238	-3.53%
2016-11-29	0	0.850	0.820	0.850	-	-	0	0	-	0.542	0.523	0.542	-	-	0	-	-1.16%
2016-11-28	0	0.860	0.820	0.870	-	-	0	0	-	0.549	0.523	0.555	-	-	0	-	0.00%
2016-11-25	0	0.860	0.830	0.860	0.860	0.860	36,000	30,960	0.8600	0.549	0.529	0.549	0.549	0.549	56,443	0.5485	2.38%
2016-11-24	0	0.840	0.840	0.850	0.830	0.840	268,000	224,720	0.8385	0.536	0.536	0.542	0.529	0.536	420,184	0.5348	0.00%
2016-11-23	0	0.840	0.840	0.850	0.830	0.850	498,000	418,680	0.8407	0.536	0.536	0.542	0.529	0.542	780,789	0.5362	-1.18%
2016-11-22	0	0.850	0.840	0.860	0.830	0.870	1,128,000	950,100	0.8423	0.542	0.536	0.549	0.529	0.555	1,768,535	0.5372	-4.49%
2016-11-21	0	0.890	0.870	0.900	0.870	0.900	74,000	64,880	0.8768	0.568	0.555	0.574	0.555	0.574	116,021	0.5592	-1.11%
2016-11-18	0	0.900	0.870	0.900	0.800	0.910	327,000	278,790	0.8526	0.574	0.555	0.574	0.510	0.580	512,687	0.5438	8.43%
2016-11-17	0	0.830	0.830	0.850	0.830	0.860	215,500	182,695	0.8478	0.529	0.529	0.542	0.529	0.549	337,872	0.5407	-3.49%
2016-11-16	0	0.860	0.850	0.880	0.860	0.900	268,000	234,100	0.8735	0.549	0.542	0.561	0.549	0.574	420,184	0.5571	0.00%
2016-11-15	0	0.860	0.850	0.860	0.850	0.870	545,500	468,145	0.8582	0.549	0.542	0.549	0.542	0.555	855,262	0.5474	-3.37%
2016-11-14	0	0.890	0.870	0.890	0.850	0.970	1,496,000	1,320,560	0.8827	0.568	0.555	0.568	0.542	0.619	2,345,504	0.5630	-8.25%
2016-11-11	0	0.970	0.950	0.970	0.930	1.000	722,000	684,560	0.9481	0.619	0.606	0.619	0.593	0.638	1,131,988	0.6047	-3.00%
2016-11-10	0	1.000	1.000	1.010	1.000	1.090	44,000	47,600	1.0818	0.638	0.638	0.644	0.638	0.695	68,985	0.6900	-0.99%
2016-11-09	0	1.010	0.990	1.010	0.970	1.020	350,000	348,040	0.9944	0.644	0.631	0.644	0.619	0.651	548,748	0.6342	-1.94%
2016-11-08	0	1.030	1.030	1.070	1.010	1.040	72,000	73,180	1.0164	0.657	0.657	0.682	0.644	0.663	112,885	0.6483	-3.74%
2016-11-07	0	1.070	1.050	1.100	1.050	1.100	236,500	252,420	1.0673	0.682	0.670	0.702	0.670	0.702	370,797	0.6808	5.94%
2016-11-04	0	1.010	1.000	1.040	0.970	1.090	242,000	252,800	1.0446	0.644	0.638	0.663	0.619	0.695	379,420	0.6663	-4.72%
2016-11-03	0	1.060	1.050	1.070	1.060	1.100	160,000	170,840	1.0678	0.676	0.670	0.682	0.676	0.702	250,856	0.6810	0.00%
2016-11-02	0	1.060	1.020	1.060	1.060	1.100	104,000	112,680	1.0835	0.676	0.651	0.676	0.676	0.702	163,056	0.6910	-3.64%
2016-11-01	0	1.100	1.060	1.100	-	-	0	0	-	0.702	0.676	0.702	-	-	0	-	0.00%
2016-10-31	0	1.100	1.060	1.100	1.050	1.110	174,000	187,840	1.0795	0.702	0.676	0.702	0.670	0.708	272,806	0.6885	3.77%
2016-10-28	0	1.060	1.060	1.100	1.040	1.120	624,500	681,380	1.0911	0.676	0.676	0.702	0.663	0.714	979,122	0.6959	-1.85%
2016-10-27	0	1.080	1.060	1.100	0.940	1.130	2,518,000	2,621,500	1.0411	0.689	0.676	0.702	0.600	0.721	3,947,846	0.6640	12.50%
2016-10-26	0	0.960	0.940	0.970	0.940	0.980	1,626,000	1,553,140	0.9552	0.612	0.600	0.619	0.600	0.625	2,549,324	0.6092	4.35%
2016-10-25	0	0.920	0.900	0.920	0.900	0.920	168,000	151,240	0.9002	0.587	0.574	0.587	0.574	0.587	263,399	0.5742	2.22%
2016-10-24	0	0.900	0.900	0.910	0.880	0.910	150,500	134,915	0.8964	0.574	0.574	0.580	0.561	0.580	235,961	0.5718	-2.17%
2016-10-20	0	0.920	0.920	0.950	0.910	0.930	494,000	452,120	0.9152	0.587	0.587	0.606	0.580	0.593	774,518	0.5837	-2.13%
2016-10-19	0	0.940	0.930	0.940	0.900	0.950	302,000	279,440	0.9253	0.600	0.593	0.600	0.574	0.606	473,491	0.5902	1.08%
2016-10-18	0	0.930	0.930	0.950	0.900	0.980	470,000	440,500	0.9372	0.593	0.593	0.606	0.574	0.625	736,890	0.5978	-5.10%
2016-10-17	0	0.980	0.950	0.980	0.980	0.990	83,000	81,980	0.9877	0.625	0.606	0.625	0.625	0.631	130,132	0.6300	1.03%
2016-10-14	0	0.970	0.950	0.980	0.960	0.990	304,000	297,260	0.9778	0.619	0.606	0.625	0.612	0.631	476,626	0.6237	1.04%
2016-10-13	0	0.960	0.960	0.980	0.950	1.000	386,000	369,520	0.9573	0.612	0.612	0.625	0.606	0.638	605,190	0.6106	-3.03%
2016-10-12	0	0.990	0.980	0.990	0.930	1.000	560,000	538,340	0.9613	0.631	0.625	0.631	0.593	0.638	877,996	0.6131	-1.00%
2016-10-11	0	1.000	0.990	1.000	0.990	1.110	562,000	571,100	1.0162	0.638	0.631	0.638	0.631	0.708	881,132	0.6481	-8.26%
2016-10-07	0	1.090	1.090	1.120	1.030	1.180	823,500	895,030	1.0869	0.695	0.695	0.714	0.657	0.753	1,291,125	0.6932	-6.03%
2016-10-06	0	1.160	1.150	1.160	1.010	1.160	2,626,500	2,838,190	1.0806	0.740	0.733	0.740	0.644	0.740	4,117,958	0.6892	14.85%
2016-10-05	0	1.010	1.000	1.020	0.850	1.010	2,726,000	2,550,000	0.9354	0.644	0.638	0.651	0.542	0.644	4,273,959	0.5966	12.22%
2016-10-04	0	0.900	0.890	0.900	0.840	0.910	705,500	620,600	0.8797	0.574	0.568	0.574	0.536	0.580	1,106,118	0.5611	8.43%
2016-10-03	0	0.830	0.810	0.840	0.800	0.830	110,000	89,260	0.8115	0.529	0.517	0.536	0.510	0.529	172,464	0.5176	3.75%
2016-09-30	0	0.800	0.760	0.800	0.740	0.810	1,242,500	988,660	0.7957	0.510	0.485	0.510	0.472	0.517	1,948,054	0.5075	6.67%
2016-09-29	0	0.750	0.740	0.770	0.740	0.750	200,000	149,600	0.7480	0.478	0.472	0.491	0.472	0.478	313,570	0.4771	1.35%
2016-09-28	0	0.740	0.730	0.750	0.710	0.740	372,500	268,220	0.7201	0.472	0.466	0.478	0.453	0.472	584,024	0.4593	0.00%
2016-09-27	0	0.740	0.730	0.770	-	-	0	0	-	0.472	0.466	0.491	-	-	0	-	0.00%
2016-09-26	0	0.740	0.740	0.750	0.730	0.740	124,000	91,520	0.7381	0.472	0.472	0.478	0.466	0.472	194,413	0.4707	0.00%
2016-09-23	0	0.740	0.740	0.780	0.730	0.740	87,000	64,240	0.7384	0.472	0.472	0.497	0.466	0.472	136,403	0.4710	0.00%
2016-09-22	0	0.740	0.740	0.760	0.730	0.750	276,000	204,880	0.7423	0.472	0.472	0.485	0.466	0.478	432,727	0.4735	-1.33%
2016-09-21	0	0.750	0.750	0.780	0.740	0.790	62,000	46,080	0.7432	0.478	0.478	0.497	0.472	0.504	97,207	0.4740	1.35%
2016-09-20	0	0.740	0.740	0.780	0.740	0.770	64,000	48,120	0.7519	0.472	0.472	0.497	0.472	0.491	100,342	0.4796	-1.33%
2016-09-19	0	0.750	0.750	0.770	0.710	0.770	304,000	224,080	0.7371	0.478	0.478	0.491	0.453	0.491	476,626	0.4701	2.74%
2016-09-15	0	0.730	0.720	0.740	0.720	0.730	20,000	14,500	0.7250	0.466	0.459	0.472	0.459	0.466	31,357	0.4624	-2.67%
2016-09-14	0	0.750	0.740	0.750	0.740	0.760	286,000	214,040	0.7484	0.478	0.472	0.478	0.472	0.485	448,405	0.4773	1.35%
2016-09-13	0	0.740	0.740	0.790	-	-	0	0	-	0.472	0.472	0.504	-	-	0	-	0.00%
2016-09-12	0	0.740	0.730	0.760	0.720	0.750	256,000	188,000	0.7344	0.472	0.466	0.485	0.459	0.478	401,370	0.4684	-3.90%
2016-09-09	0	0.770	0.760	0.790	0.750	0.800	286,000	223,300	0.7808	0.491	0.485	0.504	0.478	0.510	448,405	0.4980	-2.53%
2016-09-08	0	0.790	0.770	0.790	0.720	0.820	460,000	348,600	0.7578	0.504	0.491	0.504	0.459	0.523	721,211	0.4834	-3.66%
2016-09-07	0	0.820	0.740	0.820	-	-	0	0	-	0.523	0.472	0.523	-	-	0	-	0.00%
2016-09-06	0	0.820	0.780	0.820	-	-	0	0	-	0.523	0.497	0.523	-	-	0	-	0.00%
2016-09-05	0	0.820	0.770	0.820	0.770	0.840	316,500	252,715	0.7985	0.523	0.491	0.523	0.491	0.536	496,225	0.5093	6.49%
2016-09-02	0	0.770	0.730	0.770	0.690	0.780	94,000	70,080	0.7455	0.491	0.466	0.491	0.440	0.497	147,378	0.4755	0.00%
2016-09-01	0	0.770	0.750	0.770	0.770	0.770	82,500	63,510	0.7698	0.491	0.478	0.491	0.491	0.491	129,348	0.4910	0.00%
2016-08-31	0	0.770	0.730	0.770	0.770	0.790	102,000	80,540	0.7896	0.491	0.466	0.491	0.491	0.504	159,921	0.5036	0.00%
2016-08-30	0	0.770	0.710	0.780	0.750	0.770	202,000	152,780	0.7563	0.491	0.453	0.497	0.478	0.491	316,706	0.4824	2.67%
2016-08-29	0	0.750	0.710	0.760	-	-	0	0	-	0.478	0.453	0.485	-	-	0	-	0.00%
2016-08-26	0	0.750	0.750	0.780	0.750	0.760	119,500	89,860	0.7520	0.478	0.478	0.497	0.478	0.485	187,358	0.4796	-1.32%
2016-08-25	0	0.760	0.710	0.760	-	-	500	335	0.6700	0.485	0.453	0.485	-	-	784	0.4273	0.00%
2016-08-24	0	0.760	0.760	0.770	0.720	0.770	26,000	19,520	0.7508	0.485	0.485	0.491	0.459	0.491	40,764	0.4789	0.00%
2016-08-23	0	0.760	0.730	0.790	0.710	0.760	222,000	163,560	0.7368	0.485	0.466	0.504	0.453	0.485	348,063	0.4699	0.00%
2016-08-22	0	0.760	0.730	0.760	0.750	0.790	84,000	65,140	0.7755	0.485	0.466	0.485	0.478	0.504	131,699	0.4946	-2.56%
2016-08-19	0	0.780	0.740	0.800	0.700	0.800	478,000	365,080	0.7638	0.497	0.472	0.510	0.446	0.510	749,432	0.4871	11.43%
2016-08-18	0	0.700	0.670	0.700	0.680	0.700	40,000	27,440	0.6860	0.446	0.427	0.446	0.434	0.446	62,714	0.4375	2.94%
2016-08-17	0	0.680	0.670	0.680	0.680	0.680	32,000	21,760	0.6800	0.434	0.427	0.434	0.434	0.434	50,171	0.4337	0.00%
2016-08-16	0	0.680	0.680	0.690	0.650	0.700	453,500	307,330	0.6777	0.434	0.434	0.440	0.415	0.446	711,020	0.4322	-5.56%
2016-08-15	0	0.720	0.700	0.720	0.720	0.720	320,000	230,400	0.7200	0.459	0.446	0.459	0.459	0.459	501,712	0.4592	0.00%
2016-08-12	0	0.720	0.700	0.720	-	-	0	0	-	0.459	0.446	0.459	-	-	0	-	0.00%
2016-08-11	0	0.720	0.700	0.720	-	-	0	0	-	0.459	0.446	0.459	-	-	0	-	-1.37%
2016-08-10	0	0.730	0.710	0.730	-	-	0	0	-	0.466	0.453	0.466	-	-	0	-	0.00%
2016-08-09	0	0.730	0.700	0.730	0.730	0.730	60,000	43,800	0.7300	0.466	0.446	0.466	0.466	0.466	94,071	0.4656	1.39%
2016-08-08	0	0.720	0.710	0.720	0.720	0.720	8,000	5,760	0.7200	0.459	0.453	0.459	0.459	0.459	12,543	0.4592	0.00%
2016-08-05	0	0.720	0.690	0.720	-	-	0	0	-	0.459	0.440	0.459	-	-	0	-	0.00%
2016-08-04	0	0.720	0.690	0.720	0.710	0.730	50,000	35,880	0.7176	0.459	0.440	0.459	0.453	0.466	78,393	0.4577	1.41%
2016-08-03	0	0.710	0.690	0.710	0.700	0.730	229,500	162,450	0.7078	0.453	0.440	0.453	0.446	0.466	359,822	0.4515	-2.74%
2016-08-01	0	0.730	0.690	0.730	0.690	0.730	152,000	104,960	0.6905	0.466	0.440	0.466	0.440	0.466	238,313	0.4404	-1.35%
2016-07-29	0	0.740	0.700	0.740	-	-	0	0	-	0.472	0.446	0.472	-	-	0	-	-1.33%
2016-07-28	0	0.750	0.730	0.750	0.700	0.750	90,000	64,660	0.7184	0.478	0.466	0.478	0.446	0.478	141,107	0.4582	1.35%
2016-07-27	0	0.740	0.710	0.750	0.720	0.740	82,000	59,440	0.7249	0.472	0.453	0.478	0.459	0.472	128,564	0.4623	-1.33%
2016-07-26	0	0.750	0.710	0.750	0.740	0.750	50,000	37,100	0.7420	0.478	0.453	0.478	0.472	0.478	78,393	0.4733	1.35%
2016-07-25	0	0.740	0.730	0.740	0.730	0.740	259,000	191,080	0.7378	0.472	0.466	0.472	0.466	0.472	406,073	0.4706	-1.33%
2016-07-22	0	0.750	0.720	0.750	0.700	0.750	272,000	196,420	0.7221	0.478	0.459	0.478	0.446	0.478	426,455	0.4606	0.00%
2016-07-21	0	0.750	0.740	0.750	0.750	0.750	90,000	67,500	0.7500	0.478	0.472	0.478	0.478	0.478	141,107	0.4784	0.00%
2016-07-20	0	0.750	0.740	0.750	-	-	0	0	-	0.478	0.472	0.478	-	-	0	-	0.00%
2016-07-19	0	0.750	0.750	0.770	0.750	0.760	64,000	48,240	0.7538	0.478	0.478	0.491	0.478	0.485	100,342	0.4808	0.00%
2016-07-18	0	0.750	0.750	0.770	0.750	0.760	78,000	58,720	0.7528	0.478	0.478	0.491	0.478	0.485	122,292	0.4802	0.00%
2016-07-15	0	0.750	0.720	0.750	0.750	0.750	6,000	4,500	0.7500	0.478	0.459	0.478	0.478	0.478	9,407	0.4784	0.00%
2016-07-14	0	0.750	0.740	0.760	0.750	0.760	148,000	111,060	0.7504	0.478	0.472	0.485	0.478	0.485	232,042	0.4786	0.00%
2016-07-13	0	0.750	0.750	0.780	0.750	0.750	92,000	69,000	0.7500	0.478	0.478	0.497	0.478	0.478	144,242	0.4784	1.35%
2016-07-12	0	0.740	0.720	0.740	0.750	0.750	12,000	9,000	0.7500	0.472	0.459	0.472	0.478	0.478	18,814	0.4784	2.78%
2016-07-11	0	0.720	0.740	0.750	0.710	0.720	113,000	80,980	0.7166	0.459	0.472	0.478	0.453	0.459	177,167	0.4571	4.35%
2016-07-08	0	0.690	0.690	0.730	0.670	0.720	110,000	76,300	0.6936	0.440	0.440	0.466	0.427	0.459	172,464	0.4424	-5.48%
2016-07-07	0	0.730	0.670	0.730	-	-	0	0	-	0.466	0.427	0.466	-	-	0	-	0.00%
2016-07-06	0	0.730	0.690	0.730	-	-	0	0	-	0.466	0.440	0.466	-	-	0	-	0.00%
2016-07-05	0	0.730	0.700	0.730	0.710	0.740	58,000	41,240	0.7110	0.466	0.446	0.466	0.453	0.472	90,935	0.4535	1.39%
2016-07-04	0	0.720	0.700	0.720	0.680	0.750	656,000	461,680	0.7038	0.459	0.446	0.459	0.434	0.478	1,028,510	0.4489	-4.00%
2016-06-30	0	0.750	0.720	0.750	0.700	0.750	208,000	149,340	0.7180	0.478	0.459	0.478	0.446	0.478	326,113	0.4579	-1.32%
2016-06-29	0	0.760	0.690	0.760	-	-	0	0	-	0.485	0.440	0.485	-	-	0	-	0.00%
2016-06-28	0	0.760	0.700	0.760	0.730	0.780	12,000	8,860	0.7383	0.485	0.446	0.485	0.466	0.497	18,814	0.4709	4.11%
2016-06-27	0	0.730	0.670	0.750	-	-	0	0	-	0.466	0.427	0.478	-	-	0	-	0.00%
2016-06-24	0	0.730	0.700	0.730	0.650	0.740	368,000	263,340	0.7156	0.466	0.446	0.466	0.415	0.472	576,969	0.4564	0.00%
2016-06-23	0	0.730	0.710	0.740	0.660	0.730	148,000	104,890	0.7087	0.466	0.453	0.472	0.421	0.466	232,042	0.4520	0.00%
2016-06-22	0	0.730	0.700	0.730	0.730	0.730	180,000	131,400	0.7300	0.466	0.446	0.466	0.466	0.466	282,213	0.4656	0.00%
2016-06-21	0	0.730	0.710	0.730	0.710	0.730	314,000	227,140	0.7234	0.466	0.453	0.466	0.453	0.466	492,305	0.4614	-2.67%
2016-06-20	0	0.750	0.700	0.750	0.730	0.750	12,000	8,800	0.7333	0.478	0.446	0.478	0.466	0.478	18,814	0.4677	2.74%
2016-06-17	0	0.730	0.670	0.730	0.660	0.730	72,000	49,740	0.6908	0.466	0.427	0.466	0.421	0.466	112,885	0.4406	-2.67%
2016-06-16	0	0.750	0.700	0.750	0.700	0.760	60,000	42,920	0.7153	0.478	0.446	0.478	0.446	0.485	94,071	0.4563	-1.32%
2016-06-15	0	0.760	0.740	0.760	0.720	0.780	100,000	73,920	0.7392	0.485	0.472	0.485	0.459	0.497	156,785	0.4715	1.33%
2016-06-14	0	0.750	0.730	0.750	-	-	0	0	-	0.478	0.466	0.478	-	-	0	-	0.00%
2016-06-13	0	0.750	0.700	0.750	0.710	0.800	81,500	60,960	0.7480	0.478	0.446	0.478	0.453	0.510	127,780	0.4771	0.00%
2016-06-10	0	0.750	0.750	0.780	0.750	0.790	129,500	98,820	0.7631	0.478	0.478	0.497	0.478	0.504	203,037	0.4867	-5.06%
2016-06-08	0	0.790	0.760	0.790	-	-	0	0	-	0.504	0.485	0.504	-	-	0	-	-1.25%
2016-06-07	0	0.800	0.760	0.800	0.780	0.800	42,000	32,800	0.7810	0.510	0.485	0.510	0.497	0.510	65,850	0.4981	0.00%
2016-06-06	0	0.800	0.760	0.800	0.780	0.800	60,000	47,120	0.7853	0.510	0.485	0.510	0.497	0.510	94,071	0.5009	1.27%
2016-06-03	0	0.790	0.750	0.790	0.740	0.800	255,000	194,540	0.7629	0.504	0.478	0.504	0.472	0.510	399,802	0.4866	-1.25%
2016-06-02	0	0.800	0.780	0.820	0.800	0.800	264,000	211,900	0.8027	0.510	0.497	0.523	0.510	0.510	413,912	0.5119	-1.23%
2016-06-01	0	0.810	0.790	0.810	0.800	0.810	50,000	40,300	0.8060	0.517	0.504	0.517	0.510	0.517	78,393	0.5141	2.53%
2016-05-31	0	0.790	0.780	0.790	0.800	0.810	124,000	100,400	0.8097	0.504	0.497	0.504	0.510	0.517	194,413	0.5164	-1.25%
2016-05-30	0	0.800	0.790	0.800	0.760	0.810	121,000	94,020	0.7770	0.510	0.504	0.510	0.485	0.517	189,710	0.4956	0.00%
2016-05-27	0	0.800	0.800	0.830	0.790	0.790	3,500	2,705	0.7729	0.510	0.510	0.529	0.504	0.504	5,487	0.4929	-3.61%
2016-05-26	0	0.830	0.780	0.830	0.850	0.850	50,000	42,500	0.8500	0.529	0.497	0.529	0.542	0.542	78,393	0.5421	3.75%
2016-05-25	0	0.800	0.770	0.800	0.800	0.800	22,000	17,600	0.8000	0.510	0.491	0.510	0.510	0.510	34,493	0.5103	1.27%
2016-05-24	0	0.790	0.750	0.790	0.780	0.790	28,000	22,060	0.7879	0.504	0.478	0.504	0.497	0.504	43,900	0.5025	1.28%
2016-05-23	0	0.780	0.760	0.780	0.760	0.790	68,000	52,220	0.7679	0.497	0.485	0.497	0.485	0.504	106,614	0.4898	-1.27%
2016-05-20	0	0.790	0.760	0.790	0.760	0.790	274,000	209,520	0.7647	0.504	0.485	0.504	0.485	0.504	429,591	0.4877	-3.66%
2016-05-19	0	0.820	0.760	0.820	0.800	0.830	150,000	121,540	0.8103	0.523	0.485	0.523	0.510	0.529	235,178	0.5168	3.80%
2016-05-18	0	0.790	0.760	0.800	0.760	0.790	28,000	21,460	0.7664	0.504	0.485	0.510	0.485	0.504	43,900	0.4888	0.00%
2016-05-17	0	0.790	0.810	0.820	0.770	0.800	335,000	259,860	0.7757	0.504	0.517	0.523	0.491	0.510	525,230	0.4948	-3.66%
2016-05-16	0	0.820	0.800	0.840	0.810	0.830	136,000	111,720	0.8215	0.523	0.510	0.536	0.517	0.529	213,228	0.5239	-1.20%
2016-05-13	0	0.830	0.830	0.860	0.830	0.830	56,000	46,480	0.8300	0.529	0.529	0.549	0.529	0.529	87,800	0.5294	0.00%
2016-05-12	0	0.830	0.830	0.930	0.820	0.850	456,000	380,620	0.8347	0.529	0.529	0.593	0.523	0.542	714,940	0.5324	-1.19%
2016-05-11	0	0.840	0.830	0.850	0.830	0.850	582,000	489,720	0.8414	0.536	0.529	0.542	0.529	0.542	912,489	0.5367	-1.18%
2016-05-10	0	0.850	0.850	0.870	0.840	0.980	256,000	218,960	0.8553	0.542	0.542	0.555	0.536	0.625	401,370	0.5455	-3.41%
2016-05-09	0	0.880	0.880	0.930	0.880	0.880	40,000	35,200	0.8800	0.561	0.561	0.593	0.561	0.561	62,714	0.5613	0.00%
2016-05-06	0	0.880	0.880	0.910	0.880	0.930	170,000	153,180	0.9011	0.561	0.561	0.580	0.561	0.593	266,535	0.5747	-2.22%
2016-05-05	0	0.900	0.860	0.900	-	-	0	0	-	0.574	0.549	0.574	-	-	0	-	-1.10%
2016-05-04	0	0.910	0.910	0.920	0.870	0.900	166,000	147,700	0.8898	0.580	0.580	0.587	0.555	0.574	260,263	0.5675	1.11%
2016-05-03	0	0.900	0.880	0.900	0.880	0.980	172,000	156,920	0.9123	0.574	0.561	0.574	0.561	0.625	269,670	0.5819	0.00%
2016-04-29	0	0.900	0.900	0.920	0.900	0.900	12,000	10,800	0.9000	0.574	0.574	0.587	0.574	0.574	18,814	0.5740	0.00%
2016-04-28	0	0.900	0.900	0.910	0.850	0.870	36,000	31,080	0.8633	0.574	0.574	0.580	0.542	0.555	56,443	0.5506	1.12%
2016-04-27	0	0.890	0.890	0.900	0.860	0.890	12,500	10,850	0.8680	0.568	0.568	0.574	0.549	0.568	19,598	0.5536	-1.11%
2016-04-26	0	0.900	0.860	0.900	0.890	0.900	120,000	107,500	0.8958	0.574	0.549	0.574	0.568	0.574	188,142	0.5714	-1.10%
2016-04-25	0	0.910	0.910	0.920	0.850	0.910	196,000	173,340	0.8844	0.580	0.580	0.587	0.542	0.580	307,299	0.5641	7.06%
2016-04-22	0	0.850	0.840	0.870	0.850	0.860	68,000	57,840	0.8506	0.542	0.536	0.555	0.542	0.549	106,614	0.5425	-2.30%
2016-04-21	0	0.870	0.850	0.870	0.840	0.870	34,000	29,200	0.8588	0.555	0.542	0.555	0.536	0.555	53,307	0.5478	3.57%
2016-04-20	0	0.840	0.860	0.870	0.820	0.860	244,000	202,500	0.8299	0.536	0.549	0.555	0.523	0.549	382,555	0.5293	1.20%
2016-04-19	0	0.830	0.830	0.870	0.830	0.830	30,000	24,900	0.8300	0.529	0.529	0.555	0.529	0.529	47,036	0.5294	2.47%
2016-04-18	0	0.810	0.800	0.810	0.760	0.820	570,000	447,660	0.7854	0.517	0.510	0.517	0.485	0.523	893,675	0.5009	0.00%
2016-04-15	0	0.810	0.800	0.830	0.810	0.830	62,000	50,840	0.8200	0.517	0.510	0.529	0.517	0.529	97,207	0.5230	-6.90%
2016-04-14	0	0.870	0.860	0.920	0.820	0.900	480,000	404,820	0.8434	0.555	0.549	0.587	0.523	0.574	752,568	0.5379	6.10%
2016-04-13	0	0.820	0.820	0.850	0.800	0.800	10,000	8,000	0.8000	0.523	0.523	0.542	0.510	0.510	15,679	0.5103	0.00%
2016-04-12	0	0.820	0.820	0.830	0.780	0.830	243,000	196,830	0.8100	0.523	0.523	0.529	0.497	0.529	380,988	0.5166	1.23%
2016-04-11	0	0.810	0.790	0.820	0.740	0.830	273,000	212,790	0.7795	0.517	0.504	0.523	0.472	0.529	428,023	0.4971	-2.41%
2016-04-08	0	0.830	0.840	0.900	0.800	0.900	460,000	387,015	0.8413	0.529	0.536	0.574	0.510	0.574	721,211	0.5366	-4.60%
2016-04-07	0	0.870	0.870	0.880	0.850	0.950	254,000	219,900	0.8657	0.555	0.555	0.561	0.542	0.606	398,234	0.5522	-1.14%
2016-04-06	0	0.880	0.880	0.890	0.880	0.880	294,000	258,720	0.8800	0.561	0.561	0.568	0.561	0.561	460,948	0.5613	0.00%
2016-04-05	0	0.880	0.840	0.890	0.820	0.900	60,000	52,540	0.8757	0.561	0.536	0.568	0.523	0.574	94,071	0.5585	6.02%
2016-04-01	0	0.830	0.800	0.830	0.820	0.870	138,000	114,340	0.8286	0.529	0.510	0.529	0.523	0.555	216,363	0.5285	-6.74%
2016-03-31	0	0.890	0.890	0.970	0.880	0.880	40,000	35,200	0.8800	0.568	0.568	0.619	0.561	0.561	62,714	0.5613	2.30%
2016-03-30	0	0.870	0.850	0.900	0.860	0.900	65,500	57,765	0.8819	0.555	0.542	0.574	0.549	0.574	102,694	0.5625	-3.33%
2016-03-29	0	0.900	0.900	0.940	0.900	0.900	84,000	75,600	0.9000	0.574	0.574	0.600	0.574	0.574	131,699	0.5740	-5.26%
2016-03-24	0	0.950	0.940	0.950	0.940	0.990	308,500	295,030	0.9563	0.606	0.600	0.606	0.600	0.631	483,682	0.6100	-5.00%
2016-03-23	0	1.000	0.980	1.000	0.940	1.050	754,000	773,430	1.0258	0.638	0.625	0.638	0.600	0.670	1,182,159	0.6543	2.04%
2016-03-22	0	0.980	0.980	1.000	0.800	1.010	1,820,000	1,699,660	0.9339	0.625	0.625	0.638	0.510	0.644	2,853,487	0.5956	16.67%
2016-03-21	0	0.840	0.830	0.840	0.800	0.840	90,000	72,240	0.8027	0.536	0.529	0.536	0.510	0.536	141,107	0.5120	0.00%
2016-03-18	0	0.840	0.840	0.850	0.840	0.840	100,000	84,000	0.8400	0.536	0.536	0.542	0.536	0.536	156,785	0.5358	3.70%
2016-03-17	0	0.810	0.800	0.830	0.810	0.880	94,000	79,300	0.8436	0.517	0.510	0.529	0.517	0.561	147,378	0.5381	-2.41%
2016-03-16	0	0.830	0.830	0.840	0.820	0.870	642,500	540,480	0.8412	0.529	0.529	0.536	0.523	0.555	1,007,344	0.5365	-2.35%
2016-03-15	0	0.850	0.780	0.850	0.780	0.850	64,000	51,480	0.8044	0.542	0.497	0.542	0.497	0.542	100,342	0.5130	8.97%
2016-03-14	0	0.780	0.780	0.820	0.780	0.820	260,000	207,100	0.7965	0.497	0.497	0.523	0.497	0.523	407,641	0.5080	-2.50%
2016-03-11	0	0.800	0.780	0.800	0.770	0.810	184,000	146,120	0.7941	0.510	0.497	0.510	0.491	0.517	288,484	0.5065	9.59%
2016-03-10	0	0.730	0.730	0.750	0.730	0.800	1,252,000	956,660	0.7641	0.466	0.466	0.478	0.466	0.510	1,962,948	0.4874	-9.88%
2016-03-09	0	0.810	0.810	0.820	0.780	0.900	3,806,500	3,146,725	0.8267	0.517	0.517	0.523	0.497	0.574	5,968,021	0.5273	6.58%
2016-03-08	0	0.760	0.750	0.760	0.650	0.760	1,700,500	1,221,010	0.7180	0.485	0.478	0.485	0.415	0.485	2,666,129	0.4580	18.75%
2016-03-07	0	0.640	0.640	0.650	0.640	0.640	114,500	73,260	0.6398	0.408	0.408	0.415	0.408	0.408	179,519	0.4081	0.00%
2016-03-04	0	0.640	0.640	0.650	0.640	0.640	118,000	75,520	0.6400	0.408	0.408	0.415	0.408	0.408	185,006	0.4082	4.92%
2016-03-03	0	0.610	0.610	0.640	-	-	0	0	-	0.389	0.389	0.408	-	-	0	-	0.00%
2016-03-02	0	0.610	0.610	0.630	0.600	0.650	447,000	279,100	0.6244	0.389	0.389	0.402	0.383	0.415	700,829	0.3982	-3.17%
2016-03-01	0	0.630	0.620	0.630	0.630	0.650	104,000	66,580	0.6402	0.402	0.395	0.402	0.402	0.415	163,056	0.4083	-3.08%
2016-02-29	0	0.650	0.620	0.650	0.620	0.650	20,000	12,680	0.6340	0.415	0.395	0.415	0.395	0.415	31,357	0.4044	3.17%
2016-02-26	0	0.630	0.610	0.640	0.620	0.630	138,000	86,560	0.6272	0.402	0.389	0.408	0.395	0.402	216,363	0.4001	3.28%
2016-02-25	0	0.610	0.610	0.630	0.610	0.630	202,000	124,060	0.6142	0.389	0.389	0.402	0.389	0.402	316,706	0.3917	-3.17%
2016-02-24	0	0.630	0.640	0.650	0.590	0.690	4,632,500	2,899,090	0.6258	0.402	0.408	0.415	0.376	0.440	7,263,065	0.3992	-4.55%
2016-02-23	0	0.660	0.630	0.660	0.640	0.700	1,176,500	785,790	0.6679	0.421	0.402	0.421	0.408	0.446	1,844,576	0.4260	-8.33%
2016-02-22	0	0.720	0.710	0.720	0.700	0.730	390,500	281,220	0.7202	0.459	0.453	0.459	0.446	0.466	612,245	0.4593	0.00%
2016-02-19	0	0.720	0.710	0.720	0.700	0.790	1,122,000	813,260	0.7248	0.459	0.453	0.459	0.446	0.504	1,759,128	0.4623	-11.11%
2016-02-18	0	0.810	0.760	0.810	0.670	0.830	506,000	380,400	0.7518	0.517	0.485	0.517	0.427	0.529	793,332	0.4795	3.85%
2016-02-17	0	0.780	0.760	0.780	-	-	0	0	-	0.497	0.485	0.497	-	-	0	-	0.00%
2016-02-16	0	0.780	0.720	0.810	0.730	0.780	160,000	119,260	0.7454	0.497	0.459	0.517	0.466	0.497	250,856	0.4754	6.85%
2016-02-15	0	0.730	0.730	0.750	0.720	0.760	127,500	94,900	0.7443	0.466	0.466	0.478	0.459	0.485	199,901	0.4747	-2.67%
2016-02-12	0	0.750	0.710	0.750	0.710	0.750	200,000	143,100	0.7155	0.478	0.453	0.478	0.453	0.478	313,570	0.4564	-1.32%
2016-02-11	0	0.760	0.730	0.760	0.720	0.780	280,000	208,400	0.7443	0.485	0.466	0.485	0.459	0.497	438,998	0.4747	-1.30%
2016-02-05	0	0.770	0.720	0.790	-	-	0	0	-	0.491	0.459	0.504	-	-	0	-	0.00%
2016-02-04	0	0.770	0.720	0.800	0.760	0.770	28,000	21,540	0.7693	0.491	0.459	0.510	0.485	0.491	43,900	0.4907	-1.28%
2016-02-03	0	0.780	0.750	0.780	0.740	0.790	91,500	71,285	0.7791	0.497	0.478	0.497	0.472	0.504	143,458	0.4969	1.30%
2016-02-02	0	0.770	0.720	0.770	-	-	0	0	-	0.491	0.459	0.491	-	-	0	-	0.00%
2016-02-01	0	0.770	0.770	0.780	0.730	0.780	73,000	56,120	0.7688	0.491	0.491	0.497	0.466	0.497	114,453	0.4903	-1.28%
2016-01-29	0	0.780	0.750	0.790	0.700	0.790	734,000	536,620	0.7311	0.497	0.478	0.504	0.446	0.504	1,150,802	0.4663	-8.24%
2016-01-28	0	0.850	0.770	0.850	0.860	0.860	100,000	86,000	0.8600	0.542	0.491	0.542	0.549	0.549	156,785	0.5485	-1.16%
2016-01-27	0	0.860	0.770	0.880	-	-	0	0	-	0.549	0.491	0.561	-	-	0	-	0.00%
2016-01-26	0	0.860	0.780	0.880	-	-	0	0	-	0.549	0.497	0.561	-	-	0	-	0.00%
2016-01-25	0	0.860	0.810	0.860	0.810	0.860	28,000	23,020	0.8221	0.549	0.517	0.549	0.517	0.549	43,900	0.5244	4.88%
2016-01-22	0	0.820	0.800	0.820	0.780	0.820	384,000	309,380	0.8057	0.523	0.510	0.523	0.497	0.523	602,054	0.5139	1.23%
2016-01-21	0	0.810	0.790	0.820	0.800	0.860	649,000	526,060	0.8106	0.517	0.504	0.523	0.510	0.549	1,017,535	0.5170	-4.71%
2016-01-20	0	0.850	0.840	0.850	0.820	0.890	450,000	387,295	0.8607	0.542	0.536	0.542	0.523	0.568	705,533	0.5489	-4.49%
2016-01-19	0	0.890	0.850	0.890	0.840	0.900	228,500	196,850	0.8615	0.568	0.542	0.568	0.536	0.574	358,254	0.5495	-1.11%
2016-01-18	0	0.900	0.860	0.910	0.860	0.920	169,000	153,900	0.9107	0.574	0.549	0.580	0.549	0.587	264,967	0.5808	2.27%
2016-01-15	0	0.880	0.820	0.880	0.850	0.900	178,000	157,940	0.8873	0.561	0.523	0.561	0.542	0.574	279,077	0.5659	0.00%
2016-01-14	0	0.880	0.870	0.910	0.800	0.900	499,000	441,840	0.8855	0.561	0.555	0.580	0.510	0.574	782,357	0.5648	0.00%
2016-01-13	0	0.880	0.880	0.900	0.880	0.920	446,000	401,080	0.8993	0.561	0.561	0.574	0.561	0.587	699,261	0.5736	-4.35%
2016-01-12	0	0.920	0.900	0.930	0.850	0.930	302,000	278,800	0.9232	0.587	0.574	0.593	0.542	0.593	473,491	0.5888	0.00%
2016-01-11	0	0.920	0.920	0.970	0.920	0.970	20,000	18,540	0.9270	0.587	0.587	0.619	0.587	0.619	31,357	0.5913	-2.13%
2016-01-08	0	0.940	0.920	0.960	0.900	1.000	814,000	765,200	0.9400	0.600	0.587	0.612	0.574	0.638	1,276,230	0.5996	1.08%
2016-01-07	0	0.930	0.930	0.960	0.920	0.960	200,000	188,780	0.9439	0.593	0.593	0.612	0.587	0.612	313,570	0.6020	-7.00%
2016-01-06	0	1.000	0.970	1.000	0.970	1.000	243,000	242,490	0.9979	0.638	0.619	0.638	0.619	0.638	380,988	0.6365	-0.99%
2016-01-05	0	1.010	1.010	1.060	1.000	1.030	202,000	202,840	1.0042	0.644	0.644	0.676	0.638	0.657	316,706	0.6405	-2.88%
2016-01-04	0	1.040	1.040	1.060	1.000	1.100	1,052,000	1,125,260	1.0696	0.663	0.663	0.676	0.638	0.702	1,649,378	0.6822	-0.95%
2015-12-31	0	1.050	1.050	1.080	1.020	1.080	154,000	164,540	1.0684	0.670	0.670	0.689	0.651	0.689	241,449	0.6815	0.00%
2015-12-30	0	1.050	1.050	1.060	0.960	1.090	488,000	517,180	1.0598	0.670	0.670	0.676	0.612	0.695	765,111	0.6760	2.94%
2015-12-29	0	1.020	1.020	1.040	0.990	1.040	870,000	884,910	1.0171	0.651	0.651	0.663	0.631	0.663	1,364,030	0.6487	7.37%
2015-12-28	0	0.950	0.950	0.990	0.950	1.000	184,000	179,320	0.9746	0.606	0.606	0.631	0.606	0.638	288,484	0.6216	-5.00%
2015-12-24	0	1.000	0.960	1.000	0.930	1.020	104,000	99,580	0.9575	0.638	0.612	0.638	0.593	0.651	163,056	0.6107	3.09%
2015-12-23	0	0.970	0.950	0.970	0.940	0.990	176,000	168,820	0.9592	0.619	0.606	0.619	0.600	0.631	275,942	0.6118	3.19%
2015-12-22	0	0.940	0.860	0.940	0.890	0.950	16,000	14,560	0.9100	0.600	0.549	0.600	0.568	0.606	25,086	0.5804	3.30%
2015-12-21	0	0.910	0.880	0.910	0.900	0.910	60,000	54,400	0.9067	0.580	0.561	0.580	0.574	0.580	94,071	0.5783	1.11%
2015-12-18	0	0.900	0.850	0.900	-	-	0	0	-	0.574	0.542	0.574	-	-	0	-	0.00%
2015-12-17	0	0.900	0.880	0.900	0.770	0.900	186,000	165,860	0.8917	0.574	0.561	0.574	0.491	0.574	291,620	0.5688	0.00%
2015-12-16	0	0.900	0.890	0.930	0.880	0.910	242,000	218,460	0.9027	0.574	0.568	0.593	0.561	0.580	379,420	0.5758	1.12%
2015-12-15	0	0.890	0.890	0.910	0.890	0.920	58,000	52,260	0.9010	0.568	0.568	0.580	0.568	0.587	90,935	0.5747	-4.30%
2015-12-14	0	0.930	0.900	0.930	0.870	0.930	793,500	701,845	0.8845	0.593	0.574	0.593	0.555	0.593	1,244,089	0.5641	-3.12%
2015-12-11	0	0.960	0.960	0.980	0.960	0.960	50,000	48,000	0.9600	0.612	0.612	0.625	0.612	0.612	78,393	0.6123	-2.04%
2015-12-10	0	0.980	0.960	0.980	0.920	1.000	793,000	771,470	0.9728	0.625	0.612	0.625	0.587	0.638	1,243,305	0.6205	2.08%
2015-12-09	0	0.960	0.940	0.960	0.920	0.970	376,000	356,060	0.9470	0.612	0.600	0.612	0.587	0.619	589,512	0.6040	-2.04%
2015-12-08	0	0.980	0.980	0.990	0.950	0.990	557,000	541,360	0.9719	0.625	0.625	0.631	0.606	0.631	873,292	0.6199	-2.00%
2015-12-07	0	1.000	0.990	1.010	0.990	1.010	292,000	292,360	1.0012	0.638	0.631	0.644	0.631	0.644	457,812	0.6386	1.01%
2015-12-04	0	0.990	0.990	1.000	0.980	1.000	134,000	132,680	0.9901	0.631	0.631	0.638	0.625	0.638	210,092	0.6315	-1.00%
2015-12-03	0	1.000	1.000	1.010	0.990	1.010	126,000	125,900	0.9992	0.638	0.638	0.644	0.631	0.644	197,549	0.6373	0.00%
2015-12-02	0	1.000	1.000	1.010	0.970	1.000	110,000	109,220	0.9929	0.638	0.638	0.644	0.619	0.638	172,464	0.6333	1.01%
2015-12-01	0	0.990	0.970	1.000	0.980	1.010	80,000	79,400	0.9925	0.631	0.619	0.638	0.625	0.644	125,428	0.6330	-2.94%
2015-11-30	0	1.020	0.990	1.020	0.970	1.020	943,500	939,165	0.9954	0.651	0.631	0.651	0.619	0.651	1,479,267	0.6349	5.15%
2015-11-27	0	0.970	0.960	0.980	0.970	1.000	1,012,000	991,620	0.9799	0.619	0.612	0.625	0.619	0.638	1,586,664	0.6250	-3.96%
2015-11-26	0	1.010	1.010	1.020	0.990	1.020	1,371,000	1,379,010	1.0058	0.644	0.644	0.651	0.631	0.651	2,149,522	0.6415	-3.81%
2015-11-25	0	1.050	1.050	1.070	1.050	1.070	310,000	328,040	1.0582	0.670	0.670	0.682	0.670	0.682	486,034	0.6749	0.00%
2015-11-24	0	1.050	1.040	1.060	1.000	1.090	1,584,500	1,662,165	1.0490	0.670	0.663	0.676	0.638	0.695	2,484,258	0.6691	-6.25%
2015-11-23	0	1.120	1.090	1.120	1.090	1.120	548,000	605,240	1.1045	0.714	0.695	0.714	0.695	0.714	859,182	0.7044	0.00%
2015-11-20	0	1.120	1.110	1.120	1.110	1.130	414,000	466,100	1.1258	0.714	0.708	0.714	0.708	0.721	649,090	0.7181	0.00%
2015-11-19	0	1.120	1.110	1.120	1.110	1.120	244,000	271,400	1.1123	0.714	0.708	0.714	0.708	0.714	382,555	0.7094	0.00%
2015-11-18	0	1.120	1.110	1.120	1.090	1.130	152,000	168,760	1.1103	0.714	0.708	0.714	0.695	0.721	238,313	0.7081	0.00%
2015-11-17	0	1.120	1.100	1.120	1.070	1.200	1,889,000	2,092,180	1.1076	0.714	0.702	0.714	0.682	0.765	2,961,669	0.7064	1.82%
2015-11-16	0	1.100	1.090	1.100	1.090	1.160	156,000	171,880	1.1018	0.702	0.695	0.702	0.695	0.740	244,585	0.7027	-5.17%
2015-11-13	0	1.160	1.140	1.160	1.130	1.160	202,000	231,440	1.1457	0.740	0.727	0.740	0.721	0.740	316,706	0.7308	2.65%
2015-11-12	0	1.130	1.130	1.150	1.130	1.140	110,000	124,980	1.1362	0.721	0.721	0.733	0.721	0.727	172,464	0.7247	-1.74%
2015-11-11	0	1.150	1.130	1.150	1.090	1.190	622,000	707,920	1.1381	0.733	0.721	0.733	0.695	0.759	975,203	0.7259	-2.54%
2015-11-10	0	1.180	1.170	1.180	1.180	1.200	189,500	228,700	1.2069	0.753	0.746	0.753	0.753	0.765	297,108	0.7698	-2.48%
2015-11-09	0	1.210	1.190	1.220	1.200	1.290	691,000	859,160	1.2434	0.772	0.759	0.778	0.765	0.823	1,083,384	0.7930	-0.82%
2015-11-06	0	1.220	1.210	1.220	1.140	1.250	695,500	840,930	1.2091	0.778	0.772	0.778	0.727	0.797	1,090,440	0.7712	4.27%
2015-11-05	0	1.170	1.150	1.180	1.100	1.220	302,000	347,060	1.1492	0.746	0.733	0.753	0.702	0.778	473,491	0.7330	2.63%
2015-11-04	0	1.140	1.140	1.150	1.090	1.170	776,000	866,080	1.1161	0.727	0.727	0.733	0.695	0.746	1,216,652	0.7119	7.55%
2015-11-03	0	1.060	1.060	1.090	1.040	1.120	855,500	926,685	1.0832	0.676	0.676	0.695	0.663	0.714	1,341,296	0.6909	-8.62%
2015-11-02	0	1.160	1.110	1.170	1.170	1.170	11,500	13,410	1.1661	0.740	0.708	0.746	0.746	0.746	18,030	0.7437	0.00%
2015-10-30	0	1.160	1.150	1.180	1.110	1.170	492,000	562,260	1.1428	0.740	0.733	0.753	0.708	0.746	771,382	0.7289	-3.33%
2015-10-29	0	1.200	1.150	1.200	1.190	1.240	538,000	662,600	1.2316	0.765	0.733	0.765	0.759	0.791	843,503	0.7855	1.69%
2015-10-28	0	1.180	1.140	1.190	1.160	1.190	80,000	93,920	1.1740	0.753	0.727	0.759	0.740	0.759	125,428	0.7488	-0.84%
2015-10-27	0	1.190	1.130	1.190	1.130	1.190	362,000	419,860	1.1598	0.759	0.721	0.759	0.721	0.759	567,562	0.7398	0.00%
2015-10-26	0	1.190	1.150	1.200	1.130	1.200	456,000	531,360	1.1653	0.759	0.733	0.765	0.721	0.765	714,940	0.7432	0.85%
2015-10-23	0	1.180	1.170	1.200	1.180	1.250	914,000	1,099,340	1.2028	0.753	0.746	0.765	0.753	0.797	1,433,015	0.7672	-2.48%
2015-10-22	0	1.210	1.210	1.230	1.190	1.260	847,000	1,032,860	1.2194	0.772	0.772	0.785	0.759	0.804	1,327,969	0.7778	-6.20%
2015-10-20	0	1.290	1.230	1.290	1.220	1.290	224,000	281,160	1.2552	0.823	0.785	0.823	0.778	0.823	351,198	0.8006	1.57%
2015-10-19	0	1.270	1.270	1.280	1.250	1.400	2,047,000	2,645,010	1.2921	0.810	0.810	0.816	0.797	0.893	3,209,389	0.8241	-9.29%
2015-10-16	0	1.400	1.400	1.420	1.400	1.480	317,500	459,965	1.4487	0.893	0.893	0.906	0.893	0.944	497,792	0.9240	-2.78%
2015-10-15	0	1.440	1.410	1.440	1.320	1.480	768,000	1,071,260	1.3949	0.918	0.899	0.918	0.842	0.944	1,204,109	0.8897	-1.37%
2015-10-14	0	1.460	1.460	1.500	1.460	1.520	184,000	272,920	1.4833	0.931	0.931	0.957	0.931	0.969	288,484	0.9460	-2.01%
2015-10-13	0	1.490	1.490	1.520	1.490	1.540	354,000	538,140	1.5202	0.950	0.950	0.969	0.950	0.982	555,019	0.9696	-4.49%
2015-10-12	0	1.560	1.540	1.560	1.530	1.600	856,000	1,340,600	1.5661	0.995	0.982	0.995	0.976	1.021	1,342,080	0.9989	1.96%
2015-10-09	0	1.530	1.530	1.540	1.380	1.530	2,774,000	4,179,220	1.5066	0.976	0.976	0.982	0.880	0.976	4,349,216	0.9609	11.68%
2015-10-08	0	1.370	1.320	1.370	1.290	1.390	446,000	601,980	1.3497	0.874	0.842	0.874	0.823	0.887	699,261	0.8609	0.74%
2015-10-07	0	1.360	1.310	1.360	1.260	1.380	274,000	363,260	1.3258	0.867	0.836	0.867	0.804	0.880	429,591	0.8456	2.26%
2015-10-06	0	1.330	1.290	1.330	1.290	1.380	386,000	507,540	1.3149	0.848	0.823	0.848	0.823	0.880	605,190	0.8386	-1.48%
2015-10-05	0	1.350	1.340	1.370	1.350	1.550	1,386,000	1,968,460	1.4202	0.861	0.855	0.874	0.861	0.989	2,173,040	0.9059	-10.00%
2015-10-02	0	1.500	1.500	1.510	1.250	1.600	4,910,000	7,397,960	1.5067	0.957	0.957	0.963	0.797	1.021	7,698,144	0.9610	15.38%
2015-09-30	0	1.300	1.300	1.320	1.190	1.340	2,580,000	3,310,000	1.2829	0.829	0.829	0.842	0.759	0.855	4,045,053	0.8183	8.33%
2015-09-29	0	1.200	1.200	1.210	1.070	1.200	3,479,000	4,026,380	1.1573	0.765	0.765	0.772	0.682	0.765	5,454,550	0.7382	6.19%
2015-09-25	0	1.130	1.100	1.130	1.060	1.160	1,470,500	1,629,570	1.1082	0.721	0.702	0.721	0.676	0.740	2,305,524	0.7068	4.63%
2015-09-24	0	1.080	1.080	1.100	1.070	1.100	579,000	633,180	1.0936	0.689	0.689	0.702	0.682	0.702	907,785	0.6975	-3.57%
2015-09-23	0	1.120	1.070	1.120	1.070	1.130	1,192,000	1,305,020	1.0948	0.714	0.682	0.714	0.682	0.721	1,868,877	0.6983	1.82%
2015-09-22	0	1.100	1.100	1.110	1.090	1.130	550,000	610,120	1.1093	0.702	0.702	0.708	0.695	0.721	862,318	0.7075	0.00%
2015-09-21	0	1.100	1.100	1.130	1.060	1.110	578,000	634,660	1.0980	0.702	0.702	0.721	0.676	0.708	906,217	0.7003	-1.79%
2015-09-18	0	1.120	1.110	1.130	1.120	1.140	582,000	652,400	1.1210	0.714	0.708	0.721	0.714	0.727	912,489	0.7150	1.82%
2015-09-17	0	1.100	1.090	1.100	1.080	1.120	102,000	113,340	1.1112	0.702	0.695	0.702	0.689	0.714	159,921	0.7087	-1.79%
2015-09-16	0	1.120	1.100	1.120	1.050	1.130	1,838,000	2,028,740	1.1038	0.714	0.702	0.714	0.670	0.721	2,881,708	0.7040	-3.45%
2015-09-15	0	1.160	1.130	1.160	1.100	1.230	3,160,000	3,661,840	1.1588	0.740	0.721	0.740	0.702	0.785	4,954,406	0.7391	0.00%
2015-09-14	0	1.160	1.130	1.200	1.130	1.200	290,000	334,760	1.1543	0.740	0.721	0.765	0.721	0.765	454,677	0.7363	-4.92%
2015-09-11	0	1.220	1.180	1.240	1.200	1.290	472,000	594,800	1.2602	0.778	0.753	0.791	0.765	0.823	740,025	0.8038	-0.81%
2015-09-10	0	1.230	1.180	1.240	1.090	1.230	862,000	994,140	1.1533	0.785	0.753	0.791	0.695	0.785	1,351,487	0.7356	4.59%
2015-09-09	0	1.270	1.260	1.270	1.190	1.300	1,040,000	1,278,000	1.2288	0.750	0.744	0.750	0.703	0.768	1,760,898	0.7258	0.79%
2015-09-08	0	1.260	1.200	1.300	1.050	1.260	8,944,000	9,884,740	1.1052	0.744	0.709	0.768	0.620	0.744	15,143,725	0.6527	13.51%
2015-09-07	0	1.110	1.080	1.110	1.030	1.120	154,000	166,340	1.0801	0.656	0.638	0.656	0.608	0.661	260,748	0.6379	0.00%
2015-09-04	0	1.110	1.040	1.110	1.040	1.120	280,000	296,900	1.0604	0.656	0.614	0.656	0.614	0.661	474,088	0.6263	1.83%
2015-09-02	0	1.090	1.050	1.090	1.030	1.120	5,858,000	6,428,660	1.0974	0.644	0.620	0.644	0.608	0.661	9,918,598	0.6481	-1.80%
2015-09-01	0	1.110	1.080	1.110	1.080	1.140	6,886,000	7,579,780	1.1008	0.656	0.638	0.656	0.638	0.673	11,659,178	0.6501	0.91%
2015-08-31	0	1.100	1.070	1.100	1.060	1.150	1,274,000	1,402,560	1.1009	0.650	0.632	0.650	0.626	0.679	2,157,100	0.6502	-12.70%
2015-08-28	0	1.260	1.210	1.270	1.180	1.280	452,000	551,800	1.2208	0.744	0.715	0.750	0.697	0.756	765,313	0.7210	-3.08%
2015-08-27	0	1.300	1.290	1.300	1.010	1.330	2,046,000	2,443,620	1.1943	0.768	0.762	0.768	0.597	0.786	3,464,229	0.7054	28.71%
2015-08-26	0	1.010	1.000	1.030	0.920	1.060	920,000	899,900	0.9782	0.597	0.591	0.608	0.543	0.626	1,557,718	0.5777	0.00%
2015-08-25	0	1.010	1.000	1.020	0.920	1.070	2,802,000	2,784,820	0.9939	0.597	0.591	0.602	0.543	0.632	4,744,266	0.5870	-2.88%
2015-08-24	0	1.040	1.030	1.060	1.030	1.200	2,024,000	2,234,220	1.1039	0.614	0.608	0.626	0.608	0.709	3,426,979	0.6520	-22.96%
2015-08-21	0	1.350	1.330	1.370	1.280	1.370	910,000	1,199,200	1.3178	0.797	0.786	0.809	0.756	0.809	1,540,786	0.7783	-5.59%
2015-08-20	0	1.430	1.350	1.430	1.280	1.440	756,000	1,012,540	1.3393	0.845	0.797	0.845	0.756	0.850	1,280,038	0.7910	0.70%
2015-08-19	0	1.420	1.370	1.420	1.350	1.490	1,274,000	1,793,700	1.4079	0.839	0.809	0.839	0.797	0.880	2,157,100	0.8315	-4.70%
2015-08-18	0	1.490	1.450	1.500	1.390	1.520	682,000	996,600	1.4613	0.880	0.856	0.886	0.821	0.898	1,154,743	0.8630	-2.61%
2015-08-17	0	1.530	1.530	1.540	1.500	1.560	560,000	854,960	1.5267	0.904	0.904	0.910	0.886	0.921	948,176	0.9017	-3.16%
2015-08-14	0	1.580	1.560	1.630	1.470	1.590	1,340,000	2,076,060	1.5493	0.933	0.921	0.963	0.868	0.939	2,268,850	0.9150	0.00%
2015-08-13	0	1.580	1.580	1.620	1.580	1.670	1,136,000	1,860,660	1.6379	0.933	0.933	0.957	0.933	0.986	1,923,443	0.9674	-5.39%
2015-08-12	0	1.670	1.580	1.670	1.580	1.740	1,034,000	1,736,840	1.6797	0.986	0.933	0.986	0.933	1.028	1,750,739	0.9921	-2.91%
2015-08-11	0	1.720	1.710	1.760	1.720	1.810	1,196,000	2,101,340	1.7570	1.016	1.010	1.039	1.016	1.069	2,025,033	1.0377	-2.27%
2015-08-10	0	1.760	1.730	1.780	1.650	1.760	316,000	541,840	1.7147	1.039	1.022	1.051	0.975	1.039	535,042	1.0127	4.14%
2015-08-07	0	1.690	1.690	1.700	1.650	1.750	624,000	1,058,100	1.6957	0.998	0.998	1.004	0.975	1.034	1,056,539	1.0015	3.68%
2015-08-06	0	1.630	1.610	1.640	1.600	1.670	504,000	813,280	1.6137	0.963	0.951	0.969	0.945	0.986	853,358	0.9530	-1.21%
2015-08-05	0	1.650	1.650	1.670	1.650	1.700	254,000	426,700	1.6799	0.975	0.975	0.986	0.975	1.004	430,066	0.9922	-2.94%
2015-08-04	0	1.700	1.690	1.710	1.660	1.740	408,000	687,860	1.6859	1.004	0.998	1.010	0.980	1.028	690,814	0.9957	1.80%
2015-08-03	0	1.670	1.670	1.690	1.660	1.730	358,000	602,440	1.6828	0.986	0.986	0.998	0.980	1.022	606,155	0.9939	-3.47%
2015-07-31	0	1.730	1.730	1.760	1.700	1.750	816,000	1,406,580	1.7238	1.022	1.022	1.039	1.004	1.034	1,381,628	1.0181	-1.70%
2015-07-30	0	1.760	1.720	1.770	1.710	1.900	1,032,000	1,857,260	1.7997	1.039	1.016	1.045	1.010	1.122	1,747,353	1.0629	-2.22%
2015-07-29	0	1.800	1.780	1.800	1.720	1.870	1,704,000	3,048,280	1.7889	1.063	1.051	1.063	1.016	1.104	2,885,164	1.0565	-1.10%
2015-07-28	0	1.820	1.800	1.840	1.780	1.950	2,090,000	3,858,900	1.8464	1.075	1.063	1.087	1.051	1.152	3,538,728	1.0905	-4.21%
2015-07-27	0	1.900	1.840	1.910	1.830	2.150	3,010,000	5,916,980	1.9658	1.122	1.087	1.128	1.081	1.270	5,096,446	1.1610	-12.44%
2015-07-24	0	2.170	2.150	2.180	2.110	2.260	2,842,000	6,148,160	2.1633	1.282	1.270	1.288	1.246	1.335	4,811,993	1.2777	-4.41%
2015-07-23	0	2.270	2.250	2.260	2.160	2.320	1,696,000	3,855,040	2.2730	1.341	1.329	1.335	1.276	1.370	2,871,619	1.3425	1.34%
2015-07-22	0	2.240	2.240	2.270	2.190	2.300	1,707,000	3,828,580	2.2429	1.323	1.323	1.341	1.293	1.358	2,890,244	1.3247	-2.18%
2015-07-21	0	2.290	2.290	2.300	2.080	2.370	3,262,000	7,335,560	2.2488	1.352	1.352	1.358	1.228	1.400	5,523,125	1.3282	7.51%
2015-07-20	0	2.130	2.080	2.130	2.060	2.190	1,558,000	3,330,320	2.1376	1.258	1.228	1.258	1.217	1.293	2,637,961	1.2625	0.47%
2015-07-17	0	2.120	2.110	2.150	2.000	2.190	8,981,000	19,026,520	2.1185	1.252	1.246	1.270	1.181	1.293	15,206,372	1.2512	6.00%
2015-07-16	0	2.000	2.000	2.020	1.860	2.020	3,664,000	7,168,980	1.9566	1.181	1.181	1.193	1.099	1.193	6,203,780	1.1556	6.95%
2015-07-15	0	1.870	1.870	1.880	1.850	2.100	6,590,000	12,759,220	1.9361	1.104	1.104	1.110	1.093	1.240	11,158,000	1.1435	-5.56%
2015-07-14	0	1.980	1.970	1.980	1.750	2.040	11,316,000	21,892,240	1.9346	1.169	1.163	1.169	1.034	1.205	19,159,928	1.1426	15.12%
2015-07-13	0	1.720	1.700	1.720	1.490	1.730	8,150,000	13,104,940	1.6080	1.016	1.004	1.016	0.880	1.022	13,799,347	0.9497	10.26%
2015-07-10	0	1.560	1.550	1.560	1.520	1.700	11,056,000	17,640,920	1.5956	0.921	0.915	0.921	0.898	1.004	18,719,703	0.9424	4.00%
2015-07-09	0	1.500	1.490	1.510	1.470	1.550	11,312,000	17,049,920	1.5072	0.886	0.880	0.892	0.868	0.915	19,153,155	0.8902	1.35%
2015-07-08	0	1.480	1.480	1.490	1.430	1.510	12,335,000	18,242,480	1.4789	0.874	0.874	0.880	0.845	0.892	20,885,269	0.8735	-3.27%
2015-07-07	0	1.530	1.530	1.540	1.490	1.600	3,460,000	5,333,900	1.5416	0.904	0.904	0.910	0.880	0.945	5,858,373	0.9105	0.00%
2015-07-06	0	1.530	1.530	1.540	1.490	1.830	8,254,000	13,255,420	1.6059	0.904	0.904	0.910	0.880	1.081	13,975,437	0.9485	-15.00%
2015-07-03	0	1.800	1.780	1.800	1.720	1.870	2,702,000	4,818,800	1.7834	1.063	1.051	1.063	1.016	1.104	4,574,949	1.0533	-3.74%
2015-07-02	0	1.870	1.890	1.900	1.860	2.040	3,260,000	6,369,400	1.9538	1.104	1.116	1.122	1.099	1.205	5,519,739	1.1539	0.54%
2015-06-30	0	1.860	1.850	1.900	1.670	2.040	6,562,000	12,336,220	1.8799	1.099	1.093	1.122	0.986	1.205	11,110,591	1.1103	6.90%
2015-06-29	0	1.740	1.730	1.780	1.740	1.950	4,566,000	8,239,060	1.8044	1.028	1.022	1.051	1.028	1.152	7,731,021	1.0657	-8.42%
2015-06-26	0	1.900	1.900	1.940	1.880	2.070	5,234,000	10,361,940	1.9797	1.122	1.122	1.146	1.110	1.223	8,862,059	1.1692	-4.04%
2015-06-25	0	1.980	1.980	2.040	1.980	2.170	4,458,000	9,109,680	2.0434	1.169	1.169	1.205	1.169	1.282	7,548,158	1.2069	-4.35%
2015-06-24	0	2.070	2.050	2.070	2.000	2.100	1,634,000	3,302,080	2.0209	1.223	1.211	1.223	1.181	1.240	2,766,642	1.1935	0.49%
2015-06-23	0	2.060	2.040	2.060	1.980	2.100	4,340,000	8,766,760	2.0200	1.217	1.205	1.217	1.169	1.240	7,348,364	1.1930	0.00%
2015-06-22	0	2.060	2.050	2.090	2.000	2.320	4,112,000	8,655,760	2.1050	1.217	1.211	1.234	1.181	1.370	6,962,321	1.2432	-10.43%
2015-06-19	0	2.300	2.300	2.350	2.300	2.370	726,000	1,691,080	2.3293	1.358	1.358	1.388	1.358	1.400	1,229,242	1.3757	-2.95%
2015-06-18	0	2.370	2.370	2.420	2.350	2.430	2,434,000	5,832,400	2.3962	1.400	1.400	1.429	1.388	1.435	4,121,179	1.4152	-1.66%
2015-06-17	0	2.410	2.410	2.420	2.300	2.410	1,202,000	2,838,160	2.3612	1.423	1.423	1.429	1.358	1.423	2,035,192	1.3945	5.24%
2015-06-16	0	2.290	2.290	2.300	2.210	2.390	2,872,000	6,537,200	2.2762	1.352	1.352	1.358	1.305	1.412	4,862,788	1.3443	-4.18%
2015-06-15	0	2.390	2.330	2.390	2.280	2.540	2,780,000	6,704,720	2.4118	1.412	1.376	1.412	1.347	1.500	4,707,017	1.4244	3.02%
2015-06-12	0	2.320	2.320	2.360	2.090	2.600	14,278,000	34,052,380	2.3850	1.370	1.370	1.394	1.234	1.536	24,175,101	1.4086	12.62%
2015-06-11	0	2.060	2.060	2.090	2.050	2.150	2,210,000	4,616,340	2.0888	1.217	1.217	1.234	1.211	1.270	3,741,909	1.2337	-1.90%
2015-06-10	0	2.100	2.060	2.120	1.990	2.120	3,344,000	6,907,380	2.0656	1.240	1.217	1.252	1.175	1.252	5,661,965	1.2200	1.94%
2015-06-09	0	2.060	2.060	2.080	1.950	2.190	7,392,000	14,843,180	2.0080	1.217	1.217	1.228	1.152	1.293	12,515,923	1.1859	-4.63%
2015-06-08	0	2.160	2.160	2.190	2.070	2.410	6,272,000	14,463,220	2.3060	1.276	1.276	1.293	1.223	1.423	10,619,571	1.3619	-1.82%
2015-06-05	0	2.200	2.180	2.240	2.190	2.840	11,318,000	26,736,440	2.3623	1.299	1.288	1.323	1.293	1.677	19,163,314	1.3952	-16.03%
2015-06-04	1	-	-	-	-	-	0	0	-	1.547	-	-	-	-	0	-	0.00%
2015-06-03	1	-	-	-	-	-	0	0	-	1.547	-	-	-	-	0	-	0.00%
2015-06-02	1	-	-	-	-	-	0	0	-	1.547	-	-	-	-	0	-	0.00%
2015-06-01	1	-	-	-	-	-	0	0	-	1.547	-	-	-	-	0	-	0.00%
2015-05-29	0	2.620	2.610	2.640	2.030	2.680	9,964,000	23,809,080	2.3895	1.547	1.541	1.559	1.199	1.583	16,870,760	1.4113	26.57%
2015-05-28	0	2.070	2.060	2.070	2.020	2.130	3,086,000	6,431,640	2.0841	1.223	1.217	1.223	1.193	1.258	5,225,127	1.2309	-1.43%
2015-05-27	0	2.100	2.070	2.110	2.060	2.170	1,930,000	4,057,920	2.1025	1.240	1.223	1.246	1.217	1.282	3,267,821	1.2418	-1.41%
2015-05-26	0	2.130	2.110	2.130	2.050	2.210	3,252,000	6,920,260	2.1280	1.258	1.246	1.258	1.211	1.305	5,506,193	1.2568	0.95%
2015-05-22	0	2.110	2.070	2.120	2.050	2.190	2,246,000	4,773,460	2.1253	1.246	1.223	1.252	1.211	1.293	3,802,863	1.2552	2.93%
2015-05-21	0	2.050	2.040	2.080	2.030	2.240	3,554,000	7,399,880	2.0821	1.211	1.205	1.228	1.199	1.323	6,017,531	1.2297	-3.76%
2015-05-20	0	2.130	2.120	2.130	1.990	2.350	11,967,000	26,036,090	2.1757	1.258	1.252	1.258	1.175	1.388	20,262,182	1.2850	7.04%
2015-05-19	0	1.990	1.960	1.990	1.860	2.030	4,100,000	7,876,260	1.9210	1.175	1.158	1.175	1.099	1.199	6,942,003	1.1346	1.02%
2015-05-18	0	1.970	1.970	2.000	1.960	2.030	1,808,000	3,602,060	1.9923	1.163	1.163	1.181	1.158	1.199	3,061,254	1.1767	-2.96%
2015-05-15	0	2.030	2.010	2.060	1.910	2.070	2,416,000	4,911,220	2.0328	1.199	1.187	1.217	1.128	1.223	4,090,702	1.2006	1.00%
2015-05-14	0	2.010	1.960	2.010	1.950	2.080	1,138,000	2,291,560	2.0137	1.187	1.158	1.187	1.152	1.228	1,926,829	1.1893	-2.43%
2015-05-13	0	2.060	2.040	2.070	2.000	2.080	3,744,000	7,651,360	2.0436	1.217	1.205	1.223	1.181	1.228	6,339,234	1.2070	3.52%
2015-05-12	0	1.990	1.970	2.000	1.900	2.060	3,360,000	6,702,220	1.9947	1.175	1.163	1.181	1.122	1.217	5,689,056	1.1781	2.05%
2015-05-11	0	1.950	1.950	1.970	1.900	2.090	1,234,000	2,420,820	1.9618	1.152	1.152	1.163	1.122	1.234	2,089,374	1.1586	-2.50%
2015-05-08	0	2.000	1.990	2.000	1.930	2.030	1,226,000	2,449,480	1.9979	1.181	1.175	1.181	1.140	1.199	2,075,828	1.1800	3.63%
2015-05-07	0	1.930	1.930	1.980	1.900	2.070	1,066,000	2,101,780	1.9717	1.140	1.140	1.169	1.122	1.223	1,804,921	1.1645	-6.76%
2015-05-06	0	2.070	2.020	2.080	2.010	2.110	1,935,000	3,982,300	2.0580	1.223	1.193	1.228	1.187	1.246	3,276,287	1.2155	0.98%
2015-05-05	0	2.050	2.050	2.070	2.000	2.200	1,780,000	3,675,760	2.0650	1.211	1.211	1.223	1.181	1.299	3,013,845	1.2196	-3.30%
2015-05-04	0	2.120	2.120	2.150	1.880	2.200	7,252,000	15,149,660	2.0890	1.252	1.252	1.270	1.110	1.299	12,278,879	1.2338	12.17%
2015-04-30	0	1.890	1.870	1.890	1.810	1.960	6,306,000	11,763,260	1.8654	1.116	1.104	1.116	1.069	1.158	10,677,139	1.1017	-3.57%
2015-04-29	0	1.960	1.960	1.970	1.910	2.450	17,326,000	35,681,460	2.0594	1.158	1.158	1.163	1.128	1.447	29,335,888	1.2163	-12.89%
2015-04-28	0	2.250	2.240	2.250	2.200	2.380	7,312,000	16,679,960	2.2812	1.329	1.323	1.329	1.299	1.406	12,380,469	1.3473	2.74%
2015-04-27	0	2.190	2.160	2.180	2.000	2.350	7,876,000	17,585,660	2.2328	1.293	1.276	1.288	1.181	1.388	13,335,418	1.3187	9.50%
2015-04-24	0	2.000	2.000	2.010	1.850	2.190	7,208,000	14,385,460	1.9958	1.181	1.181	1.187	1.093	1.293	12,204,380	1.1787	3.09%
2015-04-23	0	1.940	1.940	1.950	1.870	2.080	12,370,000	24,415,640	1.9738	1.146	1.146	1.152	1.104	1.228	20,944,530	1.1657	2.65%
2015-04-22	0	1.890	1.890	1.900	1.820	2.780	29,813,000	66,775,430	2.2398	1.116	1.116	1.122	1.075	1.642	50,478,519	1.3228	-18.18%
2015-04-21	0	2.310	2.290	2.300	1.650	2.360	47,066,000	94,738,550	2.0129	1.364	1.352	1.358	0.975	1.394	79,690,806	1.1888	35.09%
2015-04-20	0	1.710	1.710	1.720	1.470	1.810	38,438,000	62,858,060	1.6353	1.010	1.010	1.016	0.868	1.069	65,082,123	0.9658	37.90%
2015-04-17	0	1.240	1.220	1.240	1.200	1.290	4,084,000	5,056,480	1.2381	0.732	0.721	0.732	0.709	0.762	6,914,912	0.7312	3.33%
2015-04-16	0	1.200	1.170	1.190	1.130	1.240	2,494,000	2,996,780	1.2016	0.709	0.691	0.703	0.667	0.732	4,222,770	0.7097	5.26%
2015-04-15	0	1.140	1.130	1.150	1.130	1.170	714,000	820,420	1.1490	0.673	0.667	0.679	0.667	0.691	1,208,924	0.6786	0.88%
2015-04-14	0	1.130	1.130	1.150	1.120	1.250	2,952,000	3,434,520	1.1635	0.667	0.667	0.679	0.661	0.738	4,998,242	0.6871	-5.83%
2015-04-13	0	1.200	1.180	1.210	1.140	1.220	1,998,000	2,360,280	1.1813	0.709	0.697	0.715	0.673	0.721	3,382,956	0.6977	3.45%
2015-04-10	0	1.160	1.160	1.190	1.150	1.190	646,000	749,160	1.1597	0.685	0.685	0.703	0.679	0.703	1,093,789	0.6849	-0.85%
2015-04-09	0	1.170	1.160	1.180	1.120	1.250	2,508,000	3,003,480	1.1976	0.691	0.685	0.697	0.661	0.738	4,246,474	0.7073	1.74%
2015-04-08	0	1.150	1.150	1.180	1.140	1.220	1,466,000	1,718,580	1.1723	0.679	0.679	0.697	0.673	0.721	2,482,189	0.6924	2.68%
2015-04-02	0	1.120	1.100	1.180	1.080	1.200	5,010,000	5,728,860	1.1435	0.661	0.650	0.697	0.638	0.709	8,482,789	0.6754	4.67%
2015-04-01	0	1.070	1.070	1.090	1.040	1.110	3,964,000	4,275,100	1.0785	0.632	0.632	0.644	0.614	0.656	6,711,731	0.6370	0.00%
2015-03-31	0	1.070	1.060	1.070	1.060	1.090	304,000	325,020	1.0691	0.632	0.626	0.632	0.626	0.644	514,724	0.6314	-1.83%
2015-03-30	0	1.090	1.090	1.110	1.060	1.130	388,000	419,700	1.0817	0.644	0.644	0.656	0.626	0.667	656,951	0.6389	0.00%
2015-03-27	0	1.090	1.090	1.120	1.090	1.150	748,000	841,260	1.1247	0.644	0.644	0.661	0.644	0.679	1,266,492	0.6642	-0.91%
2015-03-26	0	1.100	1.100	1.140	1.100	1.160	670,000	762,160	1.1376	0.650	0.650	0.673	0.650	0.685	1,134,425	0.6718	-4.35%
2015-03-25	0	1.150	1.150	1.170	1.100	1.210	5,574,000	6,429,100	1.1534	0.679	0.679	0.691	0.650	0.715	9,437,737	0.6812	0.88%
2015-03-24	0	1.140	1.140	1.160	1.000	1.220	10,576,000	11,791,700	1.1149	0.673	0.673	0.685	0.591	0.721	17,906,981	0.6585	3.64%
2015-03-23	0	1.100	1.100	1.130	1.100	1.220	1,692,000	1,980,700	1.1706	0.650	0.650	0.667	0.650	0.721	2,864,846	0.6914	-2.65%
2015-03-20	0	1.130	1.130	1.150	1.120	1.230	266,000	301,820	1.1347	0.667	0.667	0.679	0.661	0.726	450,384	0.6701	-5.04%
2015-03-19	0	1.190	1.160	1.190	1.080	1.190	7,414,000	8,499,580	1.1464	0.703	0.685	0.703	0.638	0.703	12,553,173	0.6771	0.85%
2015-03-18	0	1.180	1.170	1.200	1.060	1.200	5,192,000	5,921,680	1.1405	0.697	0.691	0.709	0.626	0.709	8,790,946	0.6736	4.42%
2015-03-17	0	1.130	1.130	1.160	1.050	1.200	4,202,000	4,742,640	1.1287	0.667	0.667	0.685	0.620	0.709	7,114,706	0.6666	6.60%
2015-03-16	0	1.060	1.060	1.090	1.010	1.060	281,000	290,080	1.0323	0.626	0.626	0.644	0.597	0.626	475,781	0.6097	-1.85%
2015-03-13	0	1.080	1.080	1.120	1.050	1.200	1,348,000	1,563,620	1.1600	0.638	0.638	0.661	0.620	0.709	2,282,395	0.6851	-6.09%
2015-03-12	0	1.150	1.150	1.170	1.140	1.170	284,000	328,120	1.1554	0.679	0.679	0.691	0.673	0.691	480,861	0.6824	-1.71%
2015-03-11	0	1.170	1.150	1.200	1.150	1.210	268,000	314,300	1.1728	0.691	0.679	0.709	0.679	0.715	453,770	0.6926	-1.68%
2015-03-10	0	1.190	1.180	1.190	1.150	1.340	7,456,000	9,276,940	1.2442	0.703	0.697	0.703	0.679	0.791	12,624,286	0.7348	-2.46%
2015-03-09	0	1.220	1.160	1.220	1.060	1.280	6,538,000	7,586,140	1.1603	0.721	0.685	0.721	0.626	0.756	11,069,955	0.6853	9.91%
2015-03-06	0	1.110	1.080	1.110	1.080	1.150	406,000	449,040	1.1060	0.656	0.638	0.656	0.638	0.679	687,428	0.6532	0.91%
2015-03-05	0	1.100	1.060	1.100	1.000	1.150	3,438,000	3,706,560	1.0781	0.650	0.626	0.650	0.591	0.679	5,821,123	0.6367	6.80%
2015-03-04	0	1.030	1.000	1.030	1.000	1.040	368,000	377,660	1.0263	0.608	0.591	0.608	0.591	0.614	623,087	0.6061	3.00%
2015-03-03	0	1.000	1.000	1.040	1.000	1.050	540,000	553,840	1.0256	0.591	0.591	0.614	0.591	0.620	914,313	0.6057	-1.96%
2015-03-02	0	1.020	1.000	1.020	0.990	1.020	880,000	879,180	0.9991	0.602	0.591	0.602	0.585	0.602	1,489,991	0.5901	2.00%
2015-02-27	0	1.000	1.000	1.050	0.980	1.060	802,000	820,780	1.0234	0.591	0.591	0.620	0.579	0.626	1,357,923	0.6044	0.00%
2015-02-26	0	1.000	1.000	1.020	0.980	1.040	314,000	319,320	1.0169	0.591	0.591	0.602	0.579	0.614	531,656	0.6006	0.00%
2015-02-25	0	1.000	1.000	1.010	1.000	1.010	40,000	40,360	1.0090	0.591	0.591	0.597	0.591	0.597	67,727	0.5959	-3.85%
2015-02-24	0	1.040	1.010	1.040	1.000	1.040	581,000	590,620	1.0166	0.614	0.597	0.614	0.591	0.614	983,733	0.6004	1.96%
2015-02-23	0	1.020	1.020	1.030	1.010	1.050	220,000	224,000	1.0182	0.602	0.602	0.608	0.597	0.620	372,498	0.6013	-0.97%
2015-02-18	0	1.030	1.000	1.040	1.000	1.030	120,000	121,160	1.0097	0.608	0.591	0.614	0.591	0.608	203,181	0.5963	5.10%
2015-02-17	0	0.980	0.980	1.000	0.890	1.040	5,790,000	5,363,780	0.9264	0.579	0.579	0.591	0.526	0.614	9,803,462	0.5471	4.26%
2015-02-16	0	0.940	0.940	0.970	0.890	0.990	1,660,000	1,523,400	0.9177	0.555	0.555	0.573	0.526	0.585	2,810,665	0.5420	-2.08%
2015-02-13	0	0.960	0.950	0.960	0.900	0.990	5,854,000	5,334,880	0.9113	0.567	0.561	0.567	0.532	0.585	9,911,825	0.5382	-4.00%
2015-02-12	0	1.000	0.970	1.050	0.970	1.050	588,000	606,840	1.0320	0.591	0.573	0.620	0.573	0.620	995,585	0.6095	-3.85%
2015-02-11	0	1.040	1.040	1.050	1.040	1.080	370,000	388,260	1.0494	0.614	0.614	0.620	0.614	0.638	626,473	0.6198	-4.59%
2015-02-10	0	1.090	1.060	1.100	1.030	1.100	902,000	970,040	1.0754	0.644	0.626	0.650	0.608	0.650	1,527,241	0.6352	0.00%
2015-02-09	0	1.090	1.050	1.100	1.020	1.110	664,000	713,860	1.0751	0.644	0.620	0.650	0.602	0.656	1,124,266	0.6350	3.81%
2015-02-06	0	1.050	1.030	1.050	1.020	1.050	294,000	303,440	1.0321	0.620	0.608	0.620	0.602	0.620	497,792	0.6096	0.96%
2015-02-05	0	1.040	1.030	1.040	1.030	1.090	568,000	598,980	1.0545	0.614	0.608	0.614	0.608	0.644	961,721	0.6228	-3.70%
2015-02-04	0	1.080	1.060	1.080	1.030	1.080	1,794,000	1,885,900	1.0512	0.638	0.626	0.638	0.608	0.638	3,037,550	0.6209	2.86%
2015-02-03	0	1.050	1.010	1.050	1.000	1.050	214,000	218,200	1.0196	0.620	0.597	0.620	0.591	0.620	362,339	0.6022	0.00%
2015-02-02	0	1.050	1.020	1.070	1.000	1.070	374,000	379,060	1.0135	0.620	0.602	0.632	0.591	0.632	633,246	0.5986	0.00%
2015-01-30	0	1.050	1.040	1.050	1.040	1.080	1,138,000	1,201,320	1.0556	0.620	0.614	0.620	0.614	0.638	1,926,829	0.6235	0.96%
2015-01-29	0	1.040	1.040	1.070	0.930	1.070	2,882,000	2,841,480	0.9859	0.614	0.614	0.632	0.549	0.632	4,879,720	0.5823	-0.95%
2015-01-28	0	1.050	1.040	1.070	0.980	1.130	8,192,000	8,800,460	1.0743	0.620	0.614	0.632	0.579	0.667	13,870,460	0.6345	7.14%
2015-01-27	0	0.980	0.980	0.990	0.930	0.990	2,598,000	2,497,660	0.9614	0.579	0.579	0.585	0.549	0.585	4,398,859	0.5678	6.52%
2015-01-26	0	0.920	0.920	0.930	0.900	0.930	788,000	723,180	0.9177	0.543	0.543	0.549	0.532	0.549	1,334,219	0.5420	2.22%
2015-01-23	0	0.900	0.880	0.910	0.860	0.900	416,000	371,580	0.8932	0.532	0.520	0.537	0.508	0.532	704,359	0.5275	-1.10%
2015-01-22	0	0.910	0.880	0.920	0.850	0.940	146,000	131,920	0.9036	0.537	0.520	0.543	0.502	0.555	247,203	0.5337	2.25%
2015-01-21	0	0.890	0.890	0.900	0.880	0.900	512,000	460,000	0.8984	0.526	0.526	0.532	0.520	0.532	866,904	0.5306	1.14%
2015-01-20	0	0.880	0.880	0.920	0.880	0.910	332,000	296,920	0.8943	0.520	0.520	0.543	0.520	0.537	562,133	0.5282	0.00%
2015-01-19	0	0.880	0.880	0.910	0.880	0.910	702,000	627,760	0.8942	0.520	0.520	0.537	0.520	0.537	1,188,606	0.5281	-3.30%
2015-01-16	0	0.910	0.910	0.920	0.850	0.910	779,000	698,730	0.8970	0.537	0.537	0.543	0.502	0.537	1,318,981	0.5298	1.11%
2015-01-15	0	0.900	0.890	0.900	0.870	0.900	698,000	623,660	0.8935	0.532	0.526	0.532	0.514	0.532	1,181,834	0.5277	-1.10%
2015-01-14	0	0.910	0.880	0.920	0.870	0.910	872,000	782,420	0.8973	0.537	0.520	0.543	0.514	0.537	1,476,445	0.5299	0.00%
2015-01-13	0	0.910	0.900	0.910	0.880	0.910	678,000	605,300	0.8928	0.537	0.532	0.537	0.520	0.537	1,147,970	0.5273	3.41%
2015-01-12	0	0.880	0.880	0.890	0.870	0.900	552,000	487,520	0.8832	0.520	0.520	0.526	0.514	0.532	934,631	0.5216	-2.22%
2015-01-09	0	0.900	0.900	0.920	0.880	0.920	998,000	894,200	0.8960	0.532	0.532	0.543	0.520	0.543	1,689,785	0.5292	0.00%
2015-01-08	0	0.900	0.900	0.920	0.880	0.940	2,590,000	2,344,880	0.9054	0.532	0.532	0.543	0.520	0.555	4,385,314	0.5347	-4.26%
2015-01-07	0	0.940	0.930	0.940	0.860	0.970	2,934,000	2,728,420	0.9299	0.555	0.549	0.555	0.508	0.573	4,967,765	0.5492	9.30%
2015-01-06	0	0.860	0.860	0.870	0.830	0.890	1,472,000	1,275,500	0.8665	0.508	0.508	0.514	0.490	0.526	2,492,348	0.5118	2.38%
2015-01-05	0	0.840	0.840	0.850	0.830	0.890	1,002,000	866,780	0.8650	0.496	0.496	0.502	0.490	0.526	1,696,558	0.5109	-2.33%
2015-01-02	0	0.860	0.840	0.860	0.780	0.860	1,532,000	1,262,300	0.8240	0.508	0.496	0.508	0.461	0.508	2,593,939	0.4866	8.86%
2014-12-31	0	0.790	0.780	0.790	0.780	0.790	146,000	114,880	0.7868	0.467	0.461	0.467	0.461	0.467	247,203	0.4647	1.28%
2014-12-30	0	0.780	0.760	0.780	0.770	0.790	120,000	93,600	0.7800	0.461	0.449	0.461	0.455	0.467	203,181	0.4607	2.63%
2014-12-29	0	0.760	0.760	0.780	0.740	0.780	822,000	625,180	0.7606	0.449	0.449	0.461	0.437	0.461	1,391,787	0.4492	2.70%
2014-12-24	0	0.740	0.740	0.750	0.720	0.740	214,000	154,960	0.7241	0.437	0.437	0.443	0.425	0.437	362,339	0.4277	-1.33%
2014-12-23	0	0.750	0.730	0.760	0.710	0.800	1,595,000	1,178,320	0.7388	0.443	0.431	0.449	0.419	0.472	2,700,608	0.4363	-3.85%
2014-12-22	0	0.780	0.750	0.790	0.750	0.790	1,064,000	802,720	0.7544	0.461	0.443	0.467	0.443	0.467	1,801,534	0.4456	-1.27%
2014-12-19	0	0.790	0.770	0.790	0.770	0.790	298,000	232,480	0.7801	0.467	0.455	0.467	0.455	0.467	504,565	0.4608	-1.25%
2014-12-18	0	0.800	0.790	0.800	0.780	0.820	1,022,000	807,480	0.7901	0.472	0.467	0.472	0.461	0.484	1,730,421	0.4666	-2.44%
2014-12-17	0	0.820	0.800	0.820	0.800	0.850	1,254,000	1,021,700	0.8148	0.484	0.472	0.484	0.472	0.502	2,123,237	0.4812	-3.53%
2014-12-16	0	0.850	0.830	0.850	0.840	0.860	534,000	453,220	0.8487	0.502	0.490	0.502	0.496	0.508	904,154	0.5013	-1.16%
2014-12-15	0	0.860	0.840	0.860	0.830	0.870	488,000	415,920	0.8523	0.508	0.496	0.508	0.490	0.514	826,268	0.5034	3.61%
2014-12-12	0	0.830	0.830	0.840	0.820	0.840	390,000	325,160	0.8337	0.490	0.490	0.496	0.484	0.496	660,337	0.4924	-1.19%
2014-12-11	0	0.840	0.820	0.840	0.800	0.860	940,000	776,000	0.8255	0.496	0.484	0.496	0.472	0.508	1,591,581	0.4876	-2.33%
2014-12-10	0	0.860	0.860	0.880	0.830	0.880	1,172,000	1,000,680	0.8538	0.508	0.508	0.520	0.490	0.520	1,984,397	0.5043	2.38%
2014-12-09	0	0.840	0.840	0.860	0.830	0.910	926,000	785,160	0.8479	0.496	0.496	0.508	0.490	0.537	1,567,877	0.5008	-7.69%
2014-12-08	0	0.910	0.890	0.910	0.900	1.050	814,000	768,260	0.9438	0.537	0.526	0.537	0.532	0.620	1,378,242	0.5574	1.11%
2014-12-05	0	0.900	0.880	0.900	0.880	0.920	424,000	381,660	0.9001	0.532	0.520	0.532	0.520	0.543	717,905	0.5316	0.00%
2014-12-04	0	0.900	0.900	0.920	0.890	0.940	626,000	570,440	0.9112	0.532	0.532	0.543	0.526	0.555	1,059,925	0.5382	-3.23%
2014-12-03	0	0.930	0.920	0.930	0.910	0.960	1,840,000	1,723,700	0.9368	0.549	0.543	0.549	0.537	0.567	3,115,435	0.5533	-6.06%
2014-12-02	0	0.990	0.990	1.000	0.960	1.100	4,884,000	4,950,220	1.0136	0.585	0.585	0.591	0.567	0.650	8,269,449	0.5986	-7.48%
2014-12-01	0	1.070	1.060	1.070	0.940	1.120	15,492,000	16,113,780	1.0401	0.632	0.626	0.632	0.555	0.661	26,230,612	0.6143	13.83%
2014-11-28	0	0.940	0.940	0.950	0.800	0.950	2,720,000	2,401,380	0.8829	0.555	0.555	0.561	0.472	0.561	4,605,426	0.5214	14.63%
2014-11-27	0	0.820	0.810	0.830	0.820	0.850	354,000	294,540	0.8320	0.484	0.478	0.490	0.484	0.502	599,383	0.4914	-2.38%
2014-11-26	0	0.840	0.840	0.850	0.810	0.850	514,000	426,000	0.8288	0.496	0.496	0.502	0.478	0.502	870,290	0.4895	2.44%
2014-11-25	0	0.820	0.820	0.840	0.800	0.900	1,976,000	1,633,820	0.8268	0.484	0.484	0.496	0.472	0.532	3,345,707	0.4883	-3.53%
2014-11-24	0	0.850	0.850	0.870	0.810	0.900	846,000	735,600	0.8695	0.502	0.502	0.514	0.478	0.532	1,432,423	0.5135	0.00%
2014-11-21	0	0.850	0.850	0.860	0.830	0.870	1,106,000	938,720	0.8488	0.502	0.502	0.508	0.490	0.514	1,872,648	0.5013	-2.30%
2014-11-20	0	0.870	0.870	0.890	0.870	0.890	430,000	376,240	0.8750	0.514	0.514	0.526	0.514	0.526	728,064	0.5168	-1.14%
2014-11-19	0	0.880	0.880	0.890	0.880	0.920	734,000	652,820	0.8894	0.520	0.520	0.526	0.520	0.543	1,242,788	0.5253	0.00%
2014-11-18	0	0.880	0.880	0.890	0.850	0.930	3,290,000	2,877,840	0.8747	0.520	0.520	0.526	0.502	0.549	5,570,534	0.5166	-5.38%
2014-11-17	0	0.930	0.940	0.950	0.900	0.950	628,000	586,600	0.9341	0.549	0.555	0.561	0.532	0.561	1,063,312	0.5517	1.09%
2014-11-14	0	0.920	0.910	0.920	0.900	0.940	1,228,000	1,126,200	0.9171	0.543	0.537	0.543	0.532	0.555	2,079,214	0.5416	-3.16%
2014-11-13	0	0.950	0.950	0.970	0.950	0.990	2,414,000	2,318,840	0.9606	0.561	0.561	0.573	0.561	0.585	4,087,316	0.5673	-4.04%
2014-11-12	0	0.990	0.980	1.000	0.980	1.010	2,046,000	2,031,300	0.9928	0.585	0.579	0.591	0.579	0.597	3,464,229	0.5864	-2.94%
2014-11-11	0	1.020	1.010	1.020	0.930	1.050	5,784,000	5,795,920	1.0021	0.602	0.597	0.602	0.549	0.620	9,793,303	0.5918	8.51%
2014-11-10	0	0.940	0.940	0.950	0.940	1.020	3,358,000	3,249,560	0.9677	0.555	0.555	0.561	0.555	0.602	5,685,670	0.5715	-6.00%
2014-11-07	0	1.000	0.990	1.000	0.990	1.030	2,140,000	2,140,260	1.0001	0.591	0.585	0.591	0.585	0.608	3,623,387	0.5907	-2.91%
2014-11-06	0	1.030	1.030	1.040	0.970	1.080	5,270,000	5,339,960	1.0133	0.608	0.608	0.614	0.573	0.638	8,923,013	0.5984	0.00%
2014-11-05	0	1.030	1.030	1.040	0.960	1.180	23,234,000	24,445,420	1.0521	0.608	0.608	0.614	0.567	0.697	39,339,145	0.6214	-17.60%
2014-11-04	0	1.250	1.240	1.250	1.230	1.320	2,470,000	3,118,480	1.2625	0.738	0.732	0.738	0.726	0.780	4,182,133	0.7457	-2.34%
2014-11-03	0	1.280	1.260	1.280	1.260	1.300	1,542,000	1,970,440	1.2778	0.756	0.744	0.756	0.744	0.768	2,610,870	0.7547	-2.29%
2014-10-31	0	1.310	1.300	1.310	1.220	1.330	4,268,000	5,447,040	1.2763	0.774	0.768	0.774	0.721	0.786	7,226,456	0.7538	4.80%
2014-10-30	0	1.250	1.250	1.270	1.190	1.280	7,220,000	8,963,660	1.2415	0.738	0.738	0.750	0.703	0.756	12,224,698	0.7332	1.63%
2014-10-29	0	1.230	1.230	1.250	1.200	1.490	43,004,000	58,466,900	1.3596	0.726	0.726	0.738	0.709	0.880	72,813,143	0.8030	-8.21%
2014-10-28	0	1.340	1.340	1.350	1.100	1.350	24,832,000	31,075,440	1.2514	0.791	0.791	0.797	0.650	0.797	42,044,832	0.7391	18.58%
2014-10-27	0	1.130	1.100	1.130	1.050	1.150	14,359,000	15,661,700	1.0907	0.667	0.650	0.667	0.620	0.679	24,312,248	0.6442	2.73%
2014-10-24	0	1.100	1.090	1.100	1.080	1.160	30,152,000	33,339,580	1.1057	0.650	0.644	0.650	0.638	0.685	51,052,504	0.6530	-1.79%
2014-10-23	0	1.120	1.090	1.120	1.010	1.230	28,190,000	31,311,040	1.1107	0.661	0.644	0.661	0.597	0.726	47,730,502	0.6560	6.67%
2014-10-22	0	1.050	1.050	1.070	1.050	1.110	3,093,800	3,306,499	1.0688	0.620	0.620	0.632	0.620	0.656	5,238,334	0.6312	-3.67%
2014-10-21	0	1.090	1.090	1.100	1.070	1.170	6,872,000	7,589,800	1.1045	0.644	0.644	0.650	0.632	0.691	11,635,474	0.6523	-1.80%
2014-10-20	0	1.110	1.100	1.130	1.040	1.210	10,536,000	12,021,380	1.1410	0.656	0.650	0.667	0.614	0.715	17,839,254	0.6739	1.83%
2014-10-17	0	1.090	1.080	1.090	1.030	1.220	28,146,000	31,645,080	1.1243	0.644	0.638	0.644	0.608	0.721	47,656,003	0.6640	1.87%
2014-10-16	0	1.070	1.070	1.080	0.800	1.110	37,869,000	37,003,300	0.9771	0.632	0.632	0.638	0.472	0.656	64,118,708	0.5771	30.49%
2014-10-15	0	0.820	0.800	0.820	0.770	0.830	1,458,000	1,174,800	0.8058	0.484	0.472	0.484	0.455	0.490	2,468,644	0.4759	3.80%
2014-10-14	0	0.790	0.770	0.790	0.740	0.790	1,336,000	1,037,540	0.7766	0.467	0.455	0.467	0.437	0.467	2,262,077	0.4587	5.33%
2014-10-13	0	0.750	0.750	0.760	0.710	0.780	2,102,000	1,569,020	0.7464	0.443	0.443	0.449	0.419	0.461	3,559,046	0.4409	-6.25%
2014-10-10	0	0.800	0.780	0.800	0.780	0.800	510,000	404,900	0.7939	0.472	0.461	0.472	0.461	0.472	863,517	0.4689	-2.44%
2014-10-09	0	0.820	0.790	0.820	0.780	0.830	1,830,000	1,460,460	0.7981	0.484	0.467	0.484	0.461	0.490	3,098,504	0.4713	0.00%
2014-10-08	0	0.820	0.810	0.820	0.790	0.860	3,670,000	3,024,480	0.8241	0.484	0.478	0.484	0.467	0.508	6,213,939	0.4867	-1.20%
2014-10-07	0	0.830	0.820	0.830	0.730	0.850	6,678,000	5,380,200	0.8057	0.490	0.484	0.490	0.431	0.502	11,306,999	0.4758	13.70%
2014-10-06	0	0.730	0.710	0.740	0.690	0.740	606,000	434,720	0.7174	0.431	0.419	0.437	0.408	0.437	1,026,062	0.4237	5.80%
2014-10-03	0	0.690	0.690	0.700	0.650	0.700	702,000	476,960	0.6794	0.408	0.408	0.413	0.384	0.413	1,188,606	0.4013	4.55%
2014-09-30	0	0.660	0.660	0.670	0.640	0.670	1,842,000	1,215,520	0.6599	0.390	0.390	0.396	0.378	0.396	3,118,822	0.3897	-4.35%
2014-09-29	0	0.690	0.670	0.700	0.640	0.720	3,742,000	2,567,340	0.6861	0.408	0.396	0.413	0.378	0.425	6,335,847	0.4052	-8.00%
2014-09-26	0	0.750	0.740	0.750	0.700	0.760	2,206,000	1,598,660	0.7247	0.443	0.437	0.443	0.413	0.449	3,735,136	0.4280	-3.85%
2014-09-25	0	0.780	0.770	0.790	0.770	0.790	1,484,000	1,159,240	0.7812	0.461	0.455	0.467	0.455	0.467	2,512,666	0.4614	-2.50%
2014-09-24	0	0.800	0.780	0.800	0.770	0.800	1,866,000	1,462,040	0.7835	0.472	0.461	0.472	0.455	0.472	3,159,458	0.4628	0.00%
2014-09-23	0	0.800	0.780	0.800	0.780	0.820	2,568,000	2,042,940	0.7955	0.472	0.461	0.472	0.461	0.484	4,348,064	0.4699	-2.44%
2014-09-22	0	0.820	0.810	0.820	0.790	0.880	12,630,000	10,565,680	0.8366	0.484	0.478	0.484	0.467	0.520	21,384,755	0.4941	6.49%
2014-09-19	0	0.770	0.760	0.770	0.770	0.790	1,040,000	804,300	0.7734	0.455	0.449	0.455	0.455	0.467	1,760,898	0.4568	-1.28%
2014-09-18	0	0.780	0.780	0.790	0.750	0.810	6,842,000	5,393,600	0.7883	0.461	0.461	0.467	0.443	0.478	11,584,679	0.4656	4.00%
2014-09-17	0	0.750	0.750	0.760	0.660	0.770	2,774,000	1,965,320	0.7085	0.443	0.443	0.449	0.390	0.455	4,696,857	0.4184	7.14%
2014-09-16	0	0.700	0.690	0.700	0.670	0.740	2,284,000	1,575,520	0.6898	0.413	0.408	0.413	0.396	0.437	3,867,204	0.4074	-4.11%
2014-09-15	0	0.730	0.710	0.730	0.710	0.780	5,132,000	3,785,440	0.7376	0.431	0.419	0.431	0.419	0.461	8,689,356	0.4356	-8.75%
2014-09-12	0	0.800	0.780	0.800	0.620	0.980	34,604,000	27,750,800	0.8020	0.472	0.461	0.472	0.366	0.579	58,590,504	0.4736	29.03%
2014-09-11	0	0.620	0.620	0.630	0.600	0.650	990,000	617,880	0.6241	0.366	0.366	0.372	0.354	0.384	1,676,240	0.3686	3.33%
2014-09-10	0	0.600	0.600	0.610	0.590	0.620	1,132,000	677,740	0.5987	0.354	0.354	0.360	0.348	0.366	1,916,670	0.3536	-3.23%
2014-09-08	0	0.620	0.620	0.630	0.600	0.660	1,476,000	909,080	0.6159	0.366	0.366	0.372	0.354	0.390	2,499,121	0.3638	-3.12%
2014-09-05	0	0.640	0.630	0.640	0.530	0.660	12,861,655	7,822,879	0.6082	0.378	0.372	0.378	0.313	0.390	21,776,987	0.3592	23.08%
2014-09-04	0	0.520	0.510	0.520	0.500	0.650	9,280,000	5,263,000	0.5671	0.307	0.301	0.307	0.295	0.384	15,712,631	0.3350	-20.00%
2014-09-03	0	0.650	0.630	0.650	0.630	0.690	5,468,000	3,563,560	0.6517	0.384	0.372	0.384	0.372	0.408	9,258,261	0.3849	-7.14%
2014-09-02	0	0.700	0.690	0.700	0.690	0.740	2,076,000	1,462,140	0.7043	0.413	0.408	0.413	0.408	0.437	3,515,024	0.4160	-2.78%
2014-09-01	0	0.720	0.710	0.720	0.710	0.750	1,516,000	1,099,420	0.7252	0.425	0.419	0.425	0.419	0.443	2,566,848	0.4283	-5.26%
2014-08-29	0	0.760	0.750	0.760	0.750	0.770	512,000	387,840	0.7575	0.449	0.443	0.449	0.443	0.455	866,904	0.4474	-1.30%
2014-08-28	0	0.770	0.770	0.780	0.760	0.790	642,000	496,140	0.7728	0.455	0.455	0.461	0.449	0.467	1,087,016	0.4564	-1.28%
2014-08-27	0	0.780	0.770	0.790	0.770	0.790	790,000	615,140	0.7787	0.461	0.455	0.467	0.455	0.467	1,337,605	0.4599	-1.27%
2014-08-26	0	0.790	0.780	0.790	0.790	0.800	360,000	286,180	0.7949	0.467	0.461	0.467	0.467	0.472	609,542	0.4695	0.00%
2014-08-25	0	0.790	0.790	0.800	0.790	0.810	460,000	369,360	0.8030	0.467	0.467	0.472	0.467	0.478	778,859	0.4742	0.00%
2014-08-22	0	0.790	0.790	0.800	0.780	0.800	410,000	321,880	0.7851	0.467	0.467	0.472	0.461	0.472	694,200	0.4637	-1.25%
2014-08-21	0	0.800	0.780	0.790	0.780	0.810	800,000	638,680	0.7984	0.472	0.461	0.467	0.461	0.478	1,354,537	0.4715	1.27%
2014-08-20	0	0.790	0.780	0.800	0.770	0.800	1,200,000	942,040	0.7850	0.467	0.461	0.472	0.455	0.472	2,031,806	0.4636	0.00%
2014-08-19	0	0.790	0.780	0.790	0.770	0.800	1,022,000	798,200	0.7810	0.467	0.461	0.467	0.455	0.472	1,730,421	0.4613	0.00%
2014-08-18	0	0.790	0.780	0.790	0.770	0.820	3,226,000	2,534,660	0.7857	0.467	0.461	0.467	0.455	0.484	5,462,171	0.4640	-4.82%
2014-08-15	0	0.830	0.820	0.830	0.820	0.840	3,011,000	2,491,550	0.8275	0.490	0.484	0.490	0.484	0.496	5,098,139	0.4887	-3.49%
2014-08-14	0	0.860	0.850	0.860	0.840	0.870	1,096,000	937,300	0.8552	0.508	0.502	0.508	0.496	0.514	1,855,716	0.5051	-2.27%
2014-08-13	0	0.880	0.870	0.880	0.840	0.880	780,000	673,560	0.8635	0.520	0.514	0.520	0.496	0.520	1,320,674	0.5100	4.76%
2014-08-12	0	0.840	0.830	0.840	0.830	0.850	598,000	503,480	0.8419	0.496	0.490	0.496	0.490	0.502	1,012,517	0.4973	-1.18%
2014-08-11	0	0.850	0.850	0.860	0.830	0.860	1,140,000	966,060	0.8474	0.502	0.502	0.508	0.490	0.508	1,930,215	0.5005	-1.16%
2014-08-08	0	0.860	0.840	0.860	0.840	0.860	944,000	799,440	0.8469	0.508	0.496	0.508	0.496	0.508	1,598,354	0.5002	0.00%
2014-08-07	0	0.860	0.840	0.870	0.840	0.860	558,000	474,460	0.8503	0.508	0.496	0.514	0.496	0.508	944,790	0.5022	0.00%
2014-08-06	0	0.860	0.850	0.870	0.830	0.860	1,262,000	1,065,000	0.8439	0.508	0.502	0.514	0.490	0.508	2,136,782	0.4984	0.00%
2014-08-05	0	0.860	0.840	0.860	0.830	0.890	2,194,000	1,860,480	0.8480	0.508	0.496	0.508	0.490	0.526	3,714,818	0.5008	-3.37%
2014-08-04	0	0.890	0.860	0.890	0.830	0.940	4,940,000	4,411,360	0.8930	0.526	0.508	0.526	0.490	0.555	8,364,267	0.5274	-4.30%
2014-08-01	0	0.930	0.940	0.950	0.860	0.970	6,824,000	6,321,740	0.9264	0.549	0.555	0.561	0.508	0.573	11,554,202	0.5471	9.41%
2014-07-31	0	0.850	0.850	0.870	0.830	0.860	1,768,000	1,506,580	0.8521	0.502	0.502	0.514	0.490	0.508	2,993,527	0.5033	0.00%
2014-07-30	0	0.850	0.840	0.860	0.830	0.860	1,012,000	855,800	0.8457	0.502	0.496	0.508	0.490	0.508	1,713,489	0.4994	0.00%
2014-07-29	0	0.850	0.840	0.850	0.810	0.860	2,710,000	2,272,980	0.8387	0.502	0.496	0.502	0.478	0.508	4,588,495	0.4954	0.00%
2014-07-28	0	0.850	0.850	0.860	0.840	0.890	2,854,000	2,442,860	0.8559	0.502	0.502	0.508	0.496	0.526	4,832,311	0.5055	-3.41%
2014-07-25	0	0.880	0.880	0.890	0.810	0.970	17,970,000	15,570,680	0.8665	0.520	0.520	0.526	0.478	0.573	30,426,290	0.5118	-9.28%
2014-07-24	0	0.970	0.980	0.990	0.860	1.020	7,446,000	7,302,620	0.9807	0.573	0.579	0.585	0.508	0.602	12,607,354	0.5792	1.04%
2014-07-23	0	0.960	0.950	0.970	0.950	1.000	6,384,000	6,165,820	0.9658	0.567	0.561	0.573	0.561	0.591	10,809,206	0.5704	-4.95%
2014-07-22	0	1.010	1.010	1.020	0.990	1.070	6,566,000	6,624,040	1.0088	0.597	0.597	0.602	0.585	0.632	11,117,363	0.5958	-3.81%
2014-07-21	0	1.050	1.050	1.060	1.020	1.100	9,768,000	10,280,120	1.0524	0.620	0.620	0.626	0.602	0.650	16,538,898	0.6216	6.06%
2014-07-18	0	0.990	1.000	1.010	0.930	1.130	35,890,000	37,014,880	1.0313	0.585	0.591	0.597	0.549	0.667	60,767,922	0.6091	8.79%
2014-07-17	0	0.910	0.900	0.910	0.850	1.190	36,128,000	36,172,460	1.0012	0.537	0.532	0.537	0.502	0.703	61,170,897	0.5913	-4.21%
2014-07-16	0	0.950	0.940	0.950	0.930	1.390	30,066,000	31,746,880	1.0559	0.561	0.555	0.561	0.549	0.821	50,906,892	0.6236	-18.10%
2014-07-15	0	1.160	1.120	1.150	1.120	1.660	4,550,000	5,963,320	1.3106	0.685	0.661	0.679	0.661	0.980	7,703,930	0.7741	-17.14%
2014-07-14	0	1.400	1.350	1.400	1.370	1.740	2,622,000	4,047,900	1.5438	0.827	0.797	0.827	0.809	1.028	4,439,495	0.9118	-19.54%
2014-07-11	0	1.740	1.710	1.740	1.730	2.250	2,629,000	4,903,770	1.8653	1.028	1.010	1.028	1.022	1.329	4,451,348	1.1016	-19.07%
2014-07-10	0	2.150	2.080	2.150	2.080	2.480	2,418,000	5,601,200	2.3165	1.270	1.228	1.270	1.228	1.465	4,094,088	1.3681	-2.27%
2014-07-09	0	2.200	2.170	2.290	2.200	2.500	2,119,000	5,093,190	2.4036	1.299	1.282	1.352	1.299	1.477	3,587,830	1.4196	-5.17%
2014-07-08	0	2.320	2.410	2.450	2.300	2.540	2,040,000	5,108,140	2.5040	1.370	1.423	1.447	1.358	1.500	3,454,070	1.4789	-6.83%
2014-07-07	0	2.490	2.380	2.520	2.460	2.560	1,368,000	3,415,920	2.4970	1.471	1.406	1.488	1.453	1.512	2,316,258	1.4748	1.22%
2014-07-04	0	2.460	2.350	2.470	2.450	2.460	166,000	407,440	2.4545	1.453	1.388	1.459	1.447	1.453	281,066	1.4496	0.00%
2014-07-03	0	2.460	2.180	2.460	2.470	2.470	80,000	197,600	2.4700	1.453	1.288	1.453	1.459	1.459	135,454	1.4588	-0.40%
2014-07-02	0	2.470	2.350	2.470	2.300	2.470	87,000	205,920	2.3669	1.459	1.388	1.459	1.358	1.459	147,306	1.3979	-3.14%
2014-06-30	0	2.550	2.450	2.550	-	-	0	0	-	1.506	1.447	1.506	-	-	0	-	-1.92%
2014-06-27	0	2.600	2.450	2.600	2.500	2.600	404,000	1,011,000	2.5025	1.536	1.447	1.536	1.477	1.536	684,041	1.4780	3.59%
2014-06-26	0	2.510	2.450	-	2.510	2.520	256,000	642,760	2.5108	1.482	1.447	-	1.482	1.488	433,452	1.4829	0.00%
2014-06-25	0	2.510	2.500	2.650	2.430	2.510	971,000	2,409,270	2.4812	1.482	1.477	1.565	1.435	1.482	1,644,069	1.4654	0.40%
2014-06-24	0	2.500	2.400	2.570	2.400	2.500	130,000	316,910	2.4378	1.477	1.417	1.518	1.417	1.477	220,112	1.4398	0.00%
2014-06-23	0	2.500	2.350	2.520	2.350	2.530	164,000	405,440	2.4722	1.477	1.388	1.488	1.388	1.494	277,680	1.4601	0.40%
2014-06-20	0	2.490	2.310	2.550	2.400	2.490	160,000	390,860	2.4429	1.471	1.364	1.506	1.417	1.471	270,907	1.4428	-0.40%
2014-06-19	0	2.500	2.450	2.500	2.400	2.500	492,000	1,207,040	2.4533	1.477	1.447	1.477	1.417	1.477	833,040	1.4490	2.04%
2014-06-18	0	2.450	2.400	2.460	2.400	2.450	40,000	97,000	2.4250	1.447	1.417	1.453	1.417	1.447	67,727	1.4322	-1.21%
2014-06-17	0	2.480	2.400	2.580	2.400	2.480	208,000	505,520	2.4304	1.465	1.417	1.524	1.417	1.465	352,180	1.4354	3.33%
2014-06-16	0	2.400	2.360	2.400	2.400	2.400	44,000	105,600	2.4000	1.417	1.394	1.417	1.417	1.417	74,500	1.4175	-2.04%
2014-06-13	0	2.450	2.400	2.560	2.350	2.450	350,000	835,000	2.3857	1.447	1.417	1.512	1.388	1.447	592,610	1.4090	-0.81%
2014-06-12	0	2.470	2.300	2.550	2.470	2.470	16,000	39,520	2.4700	1.459	1.358	1.506	1.459	1.459	27,091	1.4588	1.23%
2014-06-11	0	2.440	2.250	2.550	2.430	2.440	30,000	72,960	2.4320	1.441	1.329	1.506	1.435	1.441	50,795	1.4364	0.00%
2014-06-10	0	2.440	2.240	2.440	2.440	2.440	294,000	717,360	2.4400	1.441	1.323	1.441	1.441	1.441	497,792	1.4411	0.00%
2014-06-09	0	2.440	2.230	2.440	-	-	0	0	-	1.441	1.317	1.441	-	-	0	-	-1.21%
2014-06-06	0	2.470	2.260	2.470	2.440	2.480	574,000	1,413,900	2.4632	1.459	1.335	1.459	1.441	1.465	971,880	1.4548	-0.40%
2014-06-05	0	2.480	2.400	2.480	2.490	2.490	160,000	398,400	2.4900	1.465	1.417	1.465	1.471	1.471	270,907	1.4706	3.33%
2014-06-04	0	2.400	2.330	2.440	2.400	2.450	104,000	250,600	2.4096	1.417	1.376	1.441	1.417	1.447	176,090	1.4231	-5.51%
2014-06-03	0	2.540	2.480	2.540	2.480	2.540	4,000	10,040	2.5100	1.500	1.465	1.500	1.465	1.500	6,773	1.4824	2.42%
2014-05-30	0	2.480	2.480	2.560	2.380	2.450	106,000	253,020	2.3870	1.465	1.465	1.512	1.406	1.447	179,476	1.4098	1.22%
2014-05-29	0	2.450	2.450	2.490	2.450	2.450	80,000	196,000	2.4500	1.447	1.447	1.471	1.447	1.447	135,454	1.4470	-2.00%
2014-05-28	0	2.500	2.450	2.560	2.500	2.590	726,000	1,855,060	2.5552	1.477	1.447	1.512	1.477	1.530	1,229,242	1.5091	-0.79%
2014-05-27	0	2.520	2.500	2.530	2.520	2.520	4,000	10,080	2.5200	1.488	1.477	1.494	1.488	1.488	6,773	1.4883	0.00%
2014-05-26	0	2.520	2.480	2.540	-	-	0	0	-	1.488	1.465	1.500	-	-	0	-	0.00%
2014-05-23	0	2.520	2.410	2.550	-	-	0	0	-	1.488	1.423	1.506	-	-	0	-	0.00%
2014-05-22	0	2.520	2.410	2.520	-	-	0	0	-	1.488	1.423	1.488	-	-	0	-	-2.33%
2014-05-21	0	2.580	2.400	2.580	2.550	2.580	12,000	30,660	2.5550	1.524	1.417	1.524	1.506	1.524	20,318	1.5090	3.20%
2014-05-20	0	2.500	2.500	2.530	2.490	2.540	84,000	212,580	2.5307	1.477	1.477	1.494	1.471	1.500	142,226	1.4947	-2.72%
2014-05-19	0	2.570	2.550	2.570	2.450	2.570	20,000	50,080	2.5040	1.518	1.506	1.518	1.447	1.518	33,863	1.4789	1.18%
2014-05-16	0	2.540	2.540	2.550	-	-	0	0	-	1.500	1.500	1.506	-	-	0	-	4.53%
2014-05-15	0	2.430	2.430	2.530	2.410	2.420	11,000	26,540	2.4127	1.435	1.435	1.494	1.423	1.429	18,625	1.4250	-4.71%
2014-05-14	0	2.550	2.500	2.550	2.500	2.600	40,000	102,960	2.5740	1.506	1.477	1.506	1.477	1.536	67,727	1.5202	2.82%
2014-05-13	0	2.480	2.420	2.500	2.480	2.500	12,000	29,860	2.4883	1.465	1.429	1.477	1.465	1.477	20,318	1.4696	2.48%
2014-05-12	0	2.420	2.420	2.500	2.410	2.450	864,000	2,103,800	2.4350	1.429	1.429	1.477	1.423	1.447	1,462,900	1.4381	-5.84%
2014-05-09	0	2.570	2.510	2.570	2.470	2.590	901,000	2,228,960	2.4739	1.518	1.482	1.518	1.459	1.530	1,525,547	1.4611	-0.39%
2014-05-08	0	2.580	2.410	2.600	2.580	2.610	152,000	394,280	2.5939	1.524	1.423	1.536	1.524	1.541	257,362	1.5320	0.00%
2014-05-07	0	2.580	2.550	2.580	2.520	2.580	157,000	398,000	2.5350	1.524	1.506	1.524	1.488	1.524	265,828	1.4972	1.57%
2014-05-05	0	2.540	2.310	2.540	2.540	2.550	26,100	66,471	2.5468	1.500	1.364	1.500	1.500	1.506	44,192	1.5041	2.83%
2014-05-02	0	2.470	2.360	2.480	2.370	2.640	196,000	473,180	2.4142	1.459	1.394	1.465	1.400	1.559	331,862	1.4258	-6.08%
2014-04-30	0	2.630	2.500	2.640	2.500	2.640	126,000	325,160	2.5806	1.553	1.477	1.559	1.477	1.559	213,340	1.5241	0.77%
2014-04-29	0	2.610	2.420	2.610	2.600	2.620	28,000	73,280	2.6171	1.541	1.429	1.541	1.536	1.547	47,409	1.5457	-0.38%
2014-04-28	0	2.620	2.460	2.620	-	-	0	0	-	1.547	1.453	1.547	-	-	0	-	0.00%
2014-04-25	0	2.620	2.450	2.610	2.550	2.660	128,000	329,340	2.5730	1.547	1.447	1.541	1.506	1.571	216,726	1.5196	1.16%
2014-04-24	0	2.590	2.430	2.590	-	-	0	0	-	1.530	1.435	1.530	-	-	0	-	0.00%
2014-04-23	0	2.590	2.460	2.590	2.580	2.600	44,000	113,940	2.5895	1.530	1.453	1.530	1.524	1.536	74,500	1.5294	-0.38%
2014-04-22	0	2.600	2.600	2.660	2.600	2.600	100,000	260,000	2.6000	1.536	1.536	1.571	1.536	1.536	169,317	1.5356	-1.89%
2014-04-17	0	2.650	2.590	2.700	2.650	2.650	50,000	132,500	2.6500	1.565	1.530	1.595	1.565	1.565	84,659	1.5651	-2.57%
2014-04-16	0	2.720	2.590	2.740	2.580	2.770	816,000	2,243,000	2.7488	1.606	1.530	1.618	1.524	1.636	1,381,628	1.6234	1.49%
2014-04-15	0	2.680	2.620	2.680	2.560	2.780	1,341,000	3,516,440	2.6223	1.583	1.547	1.583	1.512	1.642	2,270,543	1.5487	-3.60%
2014-04-14	0	2.780	2.780	2.800	2.700	2.780	144,000	393,360	2.7317	1.642	1.642	1.654	1.595	1.642	243,817	1.6133	1.46%
2014-04-11	0	2.740	2.610	2.740	2.740	2.790	370,000	1,024,940	2.7701	1.618	1.541	1.618	1.618	1.648	626,473	1.6360	-0.72%
2014-04-10	0	2.760	2.760	2.830	2.510	2.830	1,044,000	2,807,840	2.6895	1.630	1.630	1.671	1.482	1.671	1,767,671	1.5884	4.55%
2014-04-09	0	2.640	2.630	2.750	2.630	2.660	60,000	158,360	2.6393	1.559	1.553	1.624	1.553	1.571	101,590	1.5588	-5.04%
2014-04-08	0	2.780	2.710	2.780	2.650	2.790	334,000	904,180	2.7071	1.642	1.601	1.642	1.565	1.648	565,519	1.5988	2.96%
2014-04-07	0	2.700	2.690	2.700	2.600	2.860	906,000	2,504,000	2.7638	1.595	1.589	1.595	1.536	1.689	1,534,013	1.6323	-3.23%
2014-04-04	0	2.790	2.650	2.800	2.350	2.850	3,293,000	8,108,480	2.4623	1.648	1.565	1.654	1.388	1.683	5,575,613	1.4543	5.68%
2014-04-03	0	2.640	2.330	2.640	2.300	2.650	921,000	2,217,430	2.4076	1.559	1.376	1.559	1.358	1.565	1,559,411	1.4220	3.94%
2014-04-02	0	2.540	2.190	2.540	-	-	0	0	-	1.500	1.293	1.500	-	-	0	-	-0.39%
2014-04-01	0	2.550	2.220	2.550	-	-	0	0	-	1.506	1.311	1.506	-	-	0	-	-1.16%
2014-03-31	0	2.580	2.270	2.580	2.580	2.580	4,000	10,320	2.5800	1.524	1.341	1.524	1.524	1.524	6,773	1.5238	-1.15%
2014-03-28	0	2.610	2.490	2.630	2.490	2.610	378,000	974,880	2.5790	1.541	1.471	1.553	1.471	1.541	640,019	1.5232	8.75%
2014-03-27	0	2.400	2.180	2.400	2.270	2.400	82,000	192,000	2.3415	1.417	1.288	1.417	1.341	1.417	138,840	1.3829	0.84%
2014-03-26	0	2.380	2.270	2.400	2.380	2.420	45,000	108,420	2.4093	1.406	1.341	1.417	1.406	1.429	76,193	1.4230	-1.65%
2014-03-25	0	2.420	2.100	2.520	2.390	2.420	14,000	33,620	2.4014	1.429	1.240	1.488	1.412	1.429	23,704	1.4183	0.83%
2014-03-24	0	2.400	2.370	2.500	2.390	2.490	52,000	124,980	2.4035	1.417	1.400	1.477	1.412	1.471	88,045	1.4195	-4.00%
2014-03-21	0	2.500	2.400	2.500	2.530	2.570	26,000	66,580	2.5608	1.477	1.417	1.477	1.494	1.518	44,022	1.5124	6.38%
2014-03-20	0	2.350	2.280	2.430	2.350	2.380	10,000	23,620	2.3620	1.388	1.347	1.435	1.388	1.406	16,932	1.3950	-3.69%
2014-03-19	0	2.440	2.410	2.440	2.330	2.450	22,000	51,820	2.3555	1.441	1.423	1.441	1.376	1.447	37,250	1.3911	1.24%
2014-03-18	0	2.410	2.110	2.410	2.440	2.450	25,000	60,730	2.4292	1.423	1.246	1.423	1.441	1.447	42,329	1.4347	-3.60%
2014-03-17	0	2.500	2.080	2.500	2.590	2.590	2,000	5,180	2.5900	1.477	1.228	1.477	1.530	1.530	3,386	1.5297	4.60%
2014-03-14	0	2.390	2.390	2.430	2.350	2.440	178,000	427,720	2.4029	1.412	1.412	1.435	1.388	1.441	301,385	1.4192	-4.40%
2014-03-13	0	2.500	2.310	2.530	2.490	2.500	38,000	94,920	2.4979	1.477	1.364	1.494	1.471	1.477	64,341	1.4753	-2.72%
2014-03-12	0	2.570	2.500	2.570	2.500	2.680	124,000	317,060	2.5569	1.518	1.477	1.518	1.477	1.583	209,953	1.5101	0.00%
2014-03-11	0	2.570	2.570	2.580	2.450	2.590	528,000	1,344,580	2.5466	1.518	1.518	1.524	1.447	1.530	893,995	1.5040	2.39%
2014-03-10	0	2.510	2.390	2.540	2.390	2.570	576,000	1,431,300	2.4849	1.482	1.412	1.500	1.412	1.518	975,267	1.4676	-4.56%
2014-03-07	0	2.630	2.560	2.630	2.610	2.640	56,000	147,280	2.6300	1.553	1.512	1.553	1.541	1.559	94,818	1.5533	0.38%
2014-03-06	0	2.620	2.550	2.640	2.500	2.640	235,000	601,030	2.5576	1.547	1.506	1.559	1.477	1.559	397,895	1.5105	-0.76%
2014-03-05	0	2.640	2.620	2.660	2.620	2.640	62,000	162,820	2.6261	1.559	1.547	1.571	1.547	1.559	104,977	1.5510	-1.86%
2014-03-04	0	2.690	2.660	2.690	2.650	2.780	258,000	695,280	2.6949	1.589	1.571	1.589	1.565	1.642	436,838	1.5916	-3.24%
2014-03-03	0	2.780	2.620	2.800	2.650	2.800	830,000	2,243,040	2.7025	1.642	1.547	1.654	1.565	1.654	1,405,332	1.5961	6.11%
2014-02-28	0	2.620	2.400	2.630	2.600	2.640	12,000	31,280	2.6067	1.547	1.417	1.553	1.536	1.559	20,318	1.5395	4.80%
2014-02-27	0	2.500	2.450	2.500	2.510	2.510	50,000	125,500	2.5100	1.477	1.447	1.477	1.482	1.482	84,659	1.4824	-1.57%
2014-02-26	0	2.540	2.510	2.570	-	-	0	0	-	1.500	1.482	1.518	-	-	0	-	0.00%
2014-02-25	0	2.540	2.540	2.630	2.500	2.560	404,000	1,014,460	2.5110	1.500	1.500	1.553	1.477	1.512	684,041	1.4830	-3.42%
2014-02-24	0	2.630	2.560	2.630	2.540	2.780	284,000	757,940	2.6688	1.553	1.512	1.553	1.500	1.642	480,861	1.5762	3.95%
2014-02-21	0	2.530	2.510	2.590	2.510	2.600	78,000	198,540	2.5454	1.494	1.482	1.530	1.482	1.536	132,067	1.5033	0.00%
2014-02-20	0	2.530	2.530	2.600	2.530	2.600	100,000	259,180	2.5918	1.494	1.494	1.536	1.494	1.536	169,317	1.5307	-4.17%
2014-02-19	0	2.640	2.570	2.640	2.520	2.700	1,724,000	4,395,140	2.5494	1.559	1.518	1.559	1.488	1.595	2,919,028	1.5057	-3.30%
2014-02-18	0	2.730	2.530	2.730	2.490	2.900	152,000	407,880	2.6834	1.612	1.494	1.612	1.471	1.713	257,362	1.5848	5.81%
2014-02-17	0	2.580	2.490	2.600	2.620	2.640	44,000	116,100	2.6386	1.524	1.471	1.536	1.547	1.559	74,500	1.5584	0.00%
2014-02-14	0	2.580	2.570	2.620	2.580	2.630	12,000	31,160	2.5967	1.524	1.518	1.547	1.524	1.553	20,318	1.5336	-1.53%
2014-02-13	0	2.620	2.590	2.670	2.620	2.710	179,000	480,360	2.6836	1.547	1.530	1.577	1.547	1.601	303,078	1.5849	-3.68%
2014-02-12	0	2.720	2.670	2.720	2.610	2.720	127,000	336,470	2.6494	1.606	1.577	1.606	1.541	1.606	215,033	1.5647	4.21%
2014-02-11	0	2.610	2.590	2.610	2.610	2.690	62,000	162,760	2.6252	1.541	1.530	1.541	1.541	1.589	104,977	1.5504	-1.51%
2014-02-10	0	2.650	2.600	2.670	2.650	2.670	171,000	453,250	2.6506	1.565	1.536	1.577	1.565	1.577	289,532	1.5655	1.15%
2014-02-07	0	2.620	2.560	2.620	2.550	2.650	216,000	555,050	2.5697	1.547	1.512	1.547	1.506	1.565	365,725	1.5177	-1.87%
2014-02-06	0	2.670	2.600	2.670	2.620	2.730	258,000	689,680	2.6732	1.577	1.536	1.577	1.547	1.612	436,838	1.5788	-1.11%
2014-02-05	0	2.700	2.680	2.700	2.600	2.850	526,000	1,397,240	2.6563	1.595	1.583	1.595	1.536	1.683	890,608	1.5689	-5.26%
2014-02-04	0	2.850	2.780	2.930	2.480	2.950	2,137,000	5,746,210	2.6889	1.683	1.642	1.730	1.465	1.742	3,618,307	1.5881	11.76%
2014-01-30	0	2.550	2.550	2.570	2.380	2.570	690,000	1,681,680	2.4372	1.506	1.506	1.518	1.406	1.518	1,168,288	1.4394	-1.16%
2014-01-29	0	2.580	2.440	2.580	2.420	2.800	1,430,000	3,704,810	2.5908	1.524	1.441	1.524	1.429	1.654	2,421,235	1.5301	7.50%
2014-01-28	0	2.400	2.300	2.400	2.110	2.400	2,718,000	5,934,580	2.1834	1.417	1.358	1.417	1.246	1.417	4,602,040	1.2896	11.11%
2014-01-27	0	2.160	2.160	2.220	2.130	2.230	103,000	226,060	2.1948	1.276	1.276	1.311	1.258	1.317	174,397	1.2962	-3.14%
2014-01-24	0	2.230	2.230	2.260	2.230	2.260	31,000	69,690	2.2481	1.317	1.317	1.335	1.317	1.335	52,488	1.3277	-2.19%
2014-01-23	0	2.280	2.160	2.280	2.150	2.300	1,303,000	2,942,620	2.2583	1.347	1.276	1.347	1.270	1.358	2,206,202	1.3338	4.59%
2014-01-22	0	2.180	2.100	2.180	2.100	2.190	1,044,000	2,256,180	2.1611	1.288	1.240	1.288	1.240	1.293	1,767,671	1.2764	-3.11%
2014-01-21	0	2.250	2.210	2.250	2.240	2.250	18,000	40,420	2.2456	1.329	1.305	1.329	1.323	1.329	30,477	1.3262	-0.44%
2014-01-20	0	2.260	2.200	2.260	2.230	2.270	323,000	726,350	2.2488	1.335	1.299	1.335	1.317	1.341	546,894	1.3281	2.73%
2014-01-17	0	2.200	2.190	2.210	2.200	2.210	14,000	30,900	2.2071	1.299	1.293	1.305	1.299	1.305	23,704	1.3036	-3.93%
2014-01-16	0	2.290	2.210	2.290	2.220	2.290	14,000	31,360	2.2400	1.352	1.305	1.352	1.311	1.352	23,704	1.3230	0.88%
2014-01-15	0	2.270	2.210	2.280	2.200	2.270	95,000	209,700	2.2074	1.341	1.305	1.347	1.299	1.341	160,851	1.3037	3.18%
2014-01-14	0	2.200	2.160	2.200	2.220	2.220	20,000	44,400	2.2200	1.299	1.276	1.299	1.311	1.311	33,863	1.3111	-0.90%
2014-01-13	0	2.220	2.190	2.220	2.190	2.290	1,173,000	2,664,010	2.2711	1.311	1.293	1.311	1.293	1.352	1,986,090	1.3413	-1.77%
2014-01-10	0	2.260	2.230	2.260	2.170	2.260	338,000	753,800	2.2302	1.335	1.317	1.335	1.282	1.335	572,292	1.3172	0.00%
2014-01-09	0	2.260	2.220	2.260	2.230	2.300	147,000	329,720	2.2430	1.335	1.311	1.335	1.317	1.358	248,896	1.3247	-0.88%
2014-01-08	0	2.280	2.210	2.280	2.180	2.290	749,000	1,696,020	2.2644	1.347	1.305	1.347	1.288	1.352	1,268,185	1.3374	0.44%
2014-01-07	0	2.270	2.220	2.270	2.250	2.290	180,000	408,980	2.2721	1.341	1.311	1.341	1.329	1.352	304,771	1.3419	1.79%
2014-01-06	0	2.230	2.230	2.280	2.210	2.310	241,000	545,180	2.2622	1.317	1.317	1.347	1.305	1.364	408,054	1.3360	-2.19%
2014-01-03	0	2.280	2.280	2.290	2.150	2.300	705,000	1,584,650	2.2477	1.347	1.347	1.352	1.270	1.358	1,193,686	1.3275	2.24%
2014-01-02	0	2.230	2.190	2.240	2.020	2.350	1,127,000	2,516,000	2.2325	1.317	1.293	1.323	1.193	1.388	1,908,204	1.3185	-3.04%
2013-12-31	0	2.300	2.220	2.290	2.120	2.300	877,000	1,964,030	2.2395	1.358	1.311	1.352	1.252	1.358	1,484,911	1.3227	6.98%
2013-12-30	0	2.150	2.110	2.150	1.930	2.150	1,815,000	3,775,670	2.0803	1.270	1.246	1.270	1.140	1.270	3,073,106	1.2286	4.37%
2013-12-27	0	2.060	2.040	2.050	1.830	2.060	3,066,000	5,917,460	1.9300	1.217	1.205	1.211	1.081	1.217	5,191,264	1.1399	8.42%
2013-12-24	0	1.900	1.840	1.900	1.800	1.900	915,000	1,716,720	1.8762	1.122	1.087	1.122	1.063	1.122	1,549,252	1.1081	0.00%
2013-12-23	0	1.900	1.820	1.900	1.770	1.910	2,532,000	4,628,430	1.8280	1.122	1.075	1.122	1.045	1.128	4,287,110	1.0796	7.34%
2013-12-20	0	1.770	1.760	1.800	1.770	1.800	46,000	81,640	1.7748	1.045	1.039	1.063	1.045	1.063	77,886	1.0482	-2.75%
2013-12-19	0	1.820	1.760	1.820	1.820	1.820	24,000	43,680	1.8200	1.075	1.039	1.075	1.075	1.075	40,636	1.0749	0.00%
2013-12-18	0	1.820	1.760	1.820	1.770	1.870	54,000	98,340	1.8211	1.075	1.039	1.075	1.045	1.104	91,431	1.0756	1.11%
2013-12-17	0	1.800	1.780	1.790	1.750	1.820	1,020,000	1,833,740	1.7978	1.063	1.051	1.057	1.034	1.075	1,727,035	1.0618	3.45%
2013-12-16	0	1.740	1.740	1.850	1.730	1.730	12,000	20,760	1.7300	1.028	1.028	1.093	1.022	1.022	20,318	1.0218	-0.57%
2013-12-13	0	1.750	1.730	1.750	1.750	1.770	78,000	137,360	1.7610	1.034	1.022	1.034	1.034	1.045	132,067	1.0401	-5.41%
2013-12-12	0	1.850	1.850	1.880	1.730	1.850	2,699,000	4,855,680	1.7991	1.093	1.093	1.110	1.022	1.093	4,569,870	1.0625	5.71%
2013-12-11	0	1.750	1.720	1.790	1.750	1.760	1,008,000	1,764,080	1.7501	1.034	1.016	1.057	1.034	1.039	1,706,717	1.0336	0.00%
2013-12-10	0	1.750	1.730	1.750	1.740	1.790	1,196,000	2,097,540	1.7538	1.034	1.022	1.034	1.028	1.057	2,025,033	1.0358	-0.57%
2013-12-09	0	1.760	1.720	1.770	1.760	1.770	52,000	91,920	1.7677	1.039	1.016	1.045	1.039	1.045	88,045	1.0440	0.57%
2013-12-06	0	1.750	1.750	1.770	1.710	1.760	469,000	817,970	1.7441	1.034	1.034	1.045	1.010	1.039	794,097	1.0301	0.00%
2013-12-05	0	1.750	1.710	1.750	1.700	1.770	764,000	1,337,470	1.7506	1.034	1.010	1.034	1.004	1.045	1,293,583	1.0339	0.00%
2013-12-04	0	1.750	1.720	1.780	1.720	1.750	48,000	83,460	1.7388	1.034	1.016	1.051	1.016	1.034	81,272	1.0269	0.00%
2013-12-03	0	1.750	1.750	1.770	1.750	1.750	20,000	35,000	1.7500	1.034	1.034	1.045	1.034	1.034	33,863	1.0336	0.00%
2013-12-02	0	1.750	1.700	1.750	1.700	1.850	104,000	182,660	1.7563	1.034	1.004	1.034	1.004	1.093	176,090	1.0373	1.74%
2013-11-29	0	1.720	1.720	1.790	1.720	1.790	1,532,000	2,684,480	1.7523	1.016	1.016	1.057	1.016	1.057	2,593,939	1.0349	-3.91%
2013-11-28	0	1.790	1.730	1.790	1.730	1.790	660,000	1,154,860	1.7498	1.057	1.022	1.057	1.022	1.057	1,117,493	1.0334	-0.56%
2013-11-27	0	1.800	1.740	1.810	1.780	1.810	30,000	53,580	1.7860	1.063	1.028	1.069	1.051	1.069	50,795	1.0548	-1.10%
2013-11-26	0	1.820	1.760	1.820	1.840	1.840	20,000	36,800	1.8400	1.075	1.039	1.075	1.087	1.087	33,863	1.0867	1.11%
2013-11-25	0	1.800	1.790	1.800	1.730	1.880	1,112,000	2,044,220	1.8383	1.063	1.057	1.063	1.022	1.110	1,882,807	1.0857	1.69%
2013-11-22	0	1.770	1.770	1.800	1.750	1.800	110,000	194,600	1.7691	1.045	1.045	1.063	1.034	1.063	186,249	1.0448	-1.67%
2013-11-21	0	1.800	1.750	1.800	1.700	1.810	26,000	46,200	1.7769	1.063	1.034	1.063	1.004	1.069	44,022	1.0495	-1.64%
2013-11-20	0	1.830	1.740	1.820	1.730	1.830	238,000	426,260	1.7910	1.081	1.028	1.075	1.022	1.081	402,975	1.0578	2.81%
2013-11-19	0	1.780	1.770	1.830	1.750	1.810	47,000	83,750	1.7819	1.051	1.045	1.081	1.034	1.069	79,579	1.0524	-2.20%
2013-11-18	0	1.820	1.780	1.830	1.730	1.840	1,148,000	2,021,760	1.7611	1.075	1.051	1.081	1.022	1.087	1,943,761	1.0401	0.55%
2013-11-15	0	1.810	1.760	1.890	1.750	1.950	2,400,000	4,432,660	1.8469	1.069	1.039	1.116	1.034	1.152	4,063,611	1.0908	1.69%
2013-11-14	0	1.780	1.730	1.940	1.720	1.780	1,203,000	2,111,520	1.7552	1.051	1.022	1.146	1.016	1.051	2,036,885	1.0366	2.30%
2013-11-13	0	1.740	1.710	1.750	1.740	1.750	244,000	424,780	1.7409	1.028	1.010	1.034	1.028	1.034	413,134	1.0282	-0.57%
2013-11-12	0	1.750	1.720	1.750	1.730	1.750	160,000	279,800	1.7488	1.034	1.016	1.034	1.022	1.034	270,907	1.0328	-0.57%
2013-11-11	0	1.760	1.730	1.770	1.750	1.760	226,000	396,760	1.7556	1.039	1.022	1.045	1.034	1.039	382,657	1.0369	-0.56%
2013-11-08	0	1.770	1.720	1.770	1.750	1.770	922,000	1,613,800	1.7503	1.045	1.016	1.045	1.034	1.045	1,561,104	1.0338	0.00%
2013-11-07	0	1.770	1.720	1.770	1.700	1.780	1,850,000	3,234,480	1.7484	1.045	1.016	1.045	1.004	1.051	3,132,367	1.0326	-0.56%
2013-11-06	0	1.780	1.720	1.780	1.740	1.780	866,000	1,515,560	1.7501	1.051	1.016	1.051	1.028	1.051	1,466,286	1.0336	1.71%
2013-11-05	0	1.750	1.710	1.750	1.710	1.750	128,000	223,240	1.7441	1.034	1.010	1.034	1.010	1.034	216,726	1.0301	0.00%
2013-11-04	0	1.750	1.720	1.750	1.700	1.780	114,000	195,920	1.7186	1.034	1.016	1.034	1.004	1.051	193,022	1.0150	-2.78%
2013-11-01	0	1.800	1.720	1.780	1.750	1.800	48,000	84,930	1.7694	1.063	1.016	1.051	1.034	1.063	81,272	1.0450	2.27%
2013-10-31	0	1.760	1.720	1.760	1.740	1.760	105,000	183,270	1.7454	1.039	1.016	1.039	1.028	1.039	177,783	1.0309	0.57%
2013-10-30	0	1.750	1.700	1.750	1.700	1.780	177,000	306,900	1.7339	1.034	1.004	1.034	1.004	1.051	299,691	1.0241	-0.57%
2013-10-29	0	1.760	1.730	1.760	1.740	1.760	9,000	15,780	1.7533	1.039	1.022	1.039	1.028	1.039	15,239	1.0355	-0.56%
2013-10-28	0	1.770	1.740	1.770	1.780	1.780	3,000	5,340	1.7800	1.045	1.028	1.045	1.051	1.051	5,080	1.0513	-1.12%
2013-10-25	0	1.790	1.740	1.790	1.780	1.790	144,000	256,650	1.7823	1.057	1.028	1.057	1.051	1.057	243,817	1.0526	-0.56%
2013-10-24	0	1.800	1.750	1.800	1.740	1.800	45,000	80,190	1.7820	1.063	1.034	1.063	1.028	1.063	76,193	1.0525	0.00%
2013-10-23	0	1.800	1.740	1.790	1.750	1.800	654,000	1,153,980	1.7645	1.063	1.028	1.057	1.034	1.063	1,107,334	1.0421	1.69%
2013-10-22	0	1.770	1.700	1.770	1.700	1.780	144,000	253,320	1.7592	1.045	1.004	1.045	1.004	1.051	243,817	1.0390	0.00%
2013-10-21	0	1.770	1.750	1.770	1.740	1.800	156,000	274,140	1.7573	1.045	1.034	1.045	1.028	1.063	264,135	1.0379	0.00%
2013-10-18	0	1.770	1.760	1.800	1.750	1.800	333,000	589,080	1.7690	1.045	1.039	1.063	1.034	1.063	563,826	1.0448	-2.75%
2013-10-17	0	1.820	1.770	1.820	1.750	1.840	1,200,000	2,168,130	1.8068	1.075	1.045	1.075	1.034	1.087	2,031,806	1.0671	1.11%
2013-10-16	0	1.800	1.760	1.800	1.750	1.810	243,000	435,060	1.7904	1.063	1.039	1.063	1.034	1.069	411,441	1.0574	-2.17%
2013-10-15	0	1.840	1.810	1.840	1.780	1.850	237,000	434,700	1.8342	1.087	1.069	1.087	1.051	1.093	401,282	1.0833	-0.54%
2013-10-11	0	1.850	1.750	1.880	1.750	1.880	354,000	639,960	1.8078	1.093	1.034	1.110	1.034	1.110	599,383	1.0677	2.21%
2013-10-10	0	1.810	1.800	1.810	1.780	1.820	117,000	210,360	1.7979	1.069	1.063	1.069	1.051	1.075	198,101	1.0619	1.12%
2013-10-09	0	1.790	1.770	1.790	1.710	1.790	171,000	297,360	1.7389	1.057	1.045	1.057	1.010	1.057	289,532	1.0270	-1.10%
2013-10-08	0	1.810	1.810	1.820	1.750	1.830	153,000	273,930	1.7904	1.069	1.069	1.075	1.034	1.081	259,055	1.0574	4.62%
2013-10-07	0	1.730	1.730	1.750	1.730	1.850	273,000	485,760	1.7793	1.022	1.022	1.034	1.022	1.093	462,236	1.0509	-5.46%
2013-10-04	0	1.830	1.800	1.830	1.730	1.850	720,000	1,265,790	1.7580	1.081	1.063	1.081	1.022	1.093	1,219,083	1.0383	1.10%
2013-10-03	0	1.810	1.790	1.810	1.750	1.890	1,290,000	2,342,850	1.8162	1.069	1.057	1.069	1.034	1.116	2,184,191	1.0726	-2.16%
2013-10-02	0	1.850	1.820	1.860	1.760	1.870	315,000	566,160	1.7973	1.093	1.075	1.099	1.039	1.104	533,349	1.0615	-2.12%
2013-09-30	0	1.890	1.760	1.890	1.760	1.890	1,593,000	3,000,480	1.8835	1.116	1.039	1.116	1.039	1.116	2,697,222	1.1124	5.00%
2013-09-27	0	1.800	1.760	1.810	1.750	1.900	1,653,000	3,054,510	1.8479	1.063	1.039	1.069	1.034	1.122	2,798,812	1.0914	-1.64%
2013-09-26	0	1.830	1.770	1.860	1.780	1.900	1,179,000	2,185,380	1.8536	1.081	1.045	1.099	1.051	1.122	1,996,249	1.0947	-3.68%
2013-09-25	0	1.900	1.880	1.900	1.830	1.900	534,000	998,370	1.8696	1.122	1.110	1.122	1.081	1.122	904,154	1.1042	0.53%
2013-09-24	0	1.890	1.870	1.900	1.870	1.890	1,029,000	1,944,210	1.8894	1.116	1.104	1.122	1.104	1.116	1,742,273	1.1159	0.00%
2013-09-23	0	1.890	1.810	1.900	1.890	1.900	603,000	1,139,700	1.8900	1.116	1.069	1.122	1.116	1.122	1,020,982	1.1163	-0.53%
2013-09-19	0	1.900	1.860	1.910	1.900	1.950	1,155,000	2,215,500	1.9182	1.122	1.099	1.128	1.122	1.152	1,955,613	1.1329	1.06%
2013-09-18	0	1.880	1.860	1.890	1.850	1.880	1,485,000	2,775,480	1.8690	1.110	1.099	1.116	1.093	1.110	2,514,360	1.1039	-1.05%
2013-09-17	0	1.900	1.860	1.910	1.900	1.920	1,518,000	2,895,630	1.9075	1.122	1.099	1.128	1.122	1.134	2,570,234	1.1266	-1.55%
2013-09-16	0	1.930	1.860	1.930	1.830	1.960	315,000	596,370	1.8932	1.140	1.099	1.140	1.081	1.158	533,349	1.1182	1.58%
2013-09-13	0	1.900	1.880	1.940	1.900	1.950	555,000	1,056,720	1.9040	1.122	1.110	1.146	1.122	1.152	939,710	1.1245	-2.06%
2013-09-12	0	1.940	1.860	1.940	1.850	1.950	1,644,000	3,149,280	1.9156	1.146	1.099	1.146	1.093	1.152	2,783,574	1.1314	1.04%
2013-09-11	0	1.920	1.890	1.950	1.920	1.920	6,000	11,520	1.9200	1.134	1.116	1.152	1.134	1.134	10,159	1.1340	-3.03%
2013-09-10	0	1.980	1.870	1.980	1.950	1.980	315,000	617,700	1.9610	1.169	1.104	1.169	1.152	1.169	533,349	1.1582	2.06%
2013-09-09	0	1.940	1.940	1.980	1.940	1.990	72,000	140,790	1.9554	1.146	1.146	1.169	1.146	1.175	121,908	1.1549	-2.51%
2013-09-06	0	1.990	1.940	1.990	1.890	1.990	99,000	190,920	1.9285	1.175	1.146	1.175	1.116	1.175	167,624	1.1390	1.02%
2013-09-05	0	1.970	1.930	1.990	1.970	2.040	261,000	517,110	1.9813	1.163	1.140	1.175	1.163	1.205	441,918	1.1701	-1.01%
2013-09-04	0	1.990	1.990	2.000	1.950	2.030	1,131,000	2,245,410	1.9853	1.175	1.175	1.181	1.152	1.199	1,914,977	1.1726	-2.45%
2013-09-03	0	2.040	1.940	2.040	1.950	2.070	258,000	523,020	2.0272	1.205	1.146	1.205	1.152	1.223	436,838	1.1973	4.62%
2013-09-02	0	1.950	1.930	1.980	1.930	1.980	42,000	81,990	1.9521	1.152	1.140	1.169	1.140	1.169	71,113	1.1530	-1.52%
2013-08-30	0	1.980	1.910	2.000	1.850	1.980	297,000	557,820	1.8782	1.169	1.128	1.181	1.093	1.169	502,872	1.1093	5.32%
2013-08-29	0	1.880	1.830	1.880	1.800	1.890	390,000	705,150	1.8081	1.110	1.081	1.110	1.063	1.116	660,337	1.0679	2.73%
2013-08-28	0	1.830	1.760	1.830	1.750	1.830	315,000	559,890	1.7774	1.081	1.039	1.081	1.034	1.081	533,349	1.0498	1.67%
2013-08-27	0	1.800	1.760	1.800	1.700	1.860	87,000	160,470	1.8445	1.063	1.039	1.063	1.004	1.099	147,306	1.0894	-3.23%
2013-08-26	0	1.860	1.800	1.860	1.860	1.910	126,000	237,840	1.8876	1.099	1.063	1.099	1.099	1.128	213,340	1.1148	-4.62%
2013-08-23	0	1.950	1.950	1.960	1.860	1.950	411,000	793,200	1.9299	1.152	1.152	1.158	1.099	1.152	695,893	1.1398	-2.01%
2013-08-22	0	1.990	1.980	1.990	1.890	2.060	174,000	344,790	1.9816	1.175	1.169	1.175	1.116	1.217	294,612	1.1703	-3.40%
2013-08-21	0	2.060	2.040	2.060	2.040	2.100	318,000	656,250	2.0637	1.217	1.205	1.217	1.205	1.240	538,429	1.2188	-1.44%
2013-08-20	0	2.090	2.070	2.090	2.010	2.100	309,000	636,870	2.0611	1.234	1.223	1.234	1.187	1.240	523,190	1.2173	1.95%
2013-08-19	0	2.050	2.020	2.050	2.010	2.070	657,000	1,340,520	2.0404	1.211	1.193	1.211	1.187	1.223	1,112,414	1.2051	-0.97%
2013-08-16	0	2.070	2.030	2.070	2.010	2.080	162,000	332,340	2.0515	1.223	1.199	1.223	1.187	1.228	274,294	1.2116	3.50%
2013-08-15	0	2.000	1.960	2.000	1.870	2.000	2,127,000	4,129,140	1.9413	1.181	1.158	1.181	1.104	1.181	3,601,376	1.1465	6.38%
2013-08-13	0	1.880	1.920	1.940	1.830	1.950	609,000	1,147,320	1.8839	1.110	1.134	1.146	1.081	1.152	1,031,141	1.1127	-0.53%
2013-08-12	0	1.890	1.860	1.890	1.810	2.000	1,531,000	2,938,810	1.9195	1.116	1.099	1.116	1.069	1.181	2,592,245	1.1337	-2.58%
2013-08-09	0	1.940	1.900	1.940	1.850	1.950	971,000	1,875,610	1.9316	1.146	1.122	1.146	1.093	1.152	1,644,069	1.1408	0.52%
2013-08-08	0	1.930	1.900	1.920	1.870	1.940	243,000	460,440	1.8948	1.140	1.122	1.134	1.104	1.146	411,441	1.1191	-1.03%
2013-08-07	0	1.950	1.920	1.950	1.910	1.950	746,000	1,452,320	1.9468	1.152	1.134	1.152	1.128	1.152	1,263,106	1.1498	-1.02%
2013-08-06	0	1.970	1.910	1.970	1.950	1.970	168,000	328,740	1.9568	1.163	1.128	1.163	1.152	1.163	284,453	1.1557	1.03%
2013-08-05	0	1.950	1.910	1.950	1.940	1.990	231,000	454,620	1.9681	1.152	1.128	1.152	1.146	1.175	391,123	1.1623	-2.01%
2013-08-02	0	1.990	1.920	1.990	1.990	1.990	3,000	5,970	1.9900	1.175	1.134	1.175	1.175	1.175	5,080	1.1753	-0.50%
2013-08-01	0	2.000	1.990	2.000	1.960	2.000	90,000	177,660	1.9740	1.181	1.175	1.181	1.158	1.181	152,385	1.1659	0.00%
2013-07-31	0	2.000	1.960	2.020	1.940	2.040	378,000	756,120	2.0003	1.181	1.158	1.193	1.146	1.205	640,019	1.1814	0.50%
2013-07-30	0	1.990	1.940	1.990	1.990	1.990	6,000	11,940	1.9900	1.175	1.146	1.175	1.175	1.175	10,159	1.1753	-1.00%
2013-07-29	0	2.010	1.930	2.010	2.000	2.010	102,000	204,030	2.0003	1.187	1.140	1.187	1.181	1.187	172,703	1.1814	0.50%
2013-07-26	0	2.000	1.940	2.000	2.000	2.000	30,000	60,000	2.0000	1.181	1.146	1.181	1.181	1.181	50,795	1.1812	-0.50%
2013-07-25	0	2.010	1.950	2.010	1.940	2.010	273,000	542,100	1.9857	1.187	1.152	1.187	1.146	1.187	462,236	1.1728	2.03%
2013-07-24	0	1.970	1.940	1.990	1.910	1.970	327,000	635,040	1.9420	1.163	1.146	1.175	1.128	1.163	553,667	1.1470	-1.01%
2013-07-23	0	1.990	1.950	2.000	1.920	2.000	216,000	417,810	1.9343	1.175	1.152	1.181	1.134	1.181	365,725	1.1424	-0.50%
2013-07-22	0	2.000	1.980	2.000	2.000	2.050	483,000	978,540	2.0260	1.181	1.169	1.181	1.181	1.211	817,802	1.1965	-2.91%
2013-07-19	0	2.060	1.960	2.060	2.030	2.060	330,000	676,800	2.0509	1.217	1.158	1.217	1.199	1.217	558,747	1.2113	0.98%
2013-07-18	0	2.040	1.990	2.040	2.000	2.070	333,000	684,390	2.0552	1.205	1.175	1.205	1.181	1.223	563,826	1.2138	1.49%
2013-07-17	0	2.010	1.970	2.020	1.830	2.020	258,000	513,270	1.9894	1.187	1.163	1.193	1.081	1.193	436,838	1.1750	2.55%
2013-07-16	0	1.960	1.950	1.980	1.920	1.990	285,000	556,020	1.9509	1.158	1.152	1.169	1.134	1.175	482,554	1.1522	-3.45%
2013-07-15	0	2.030	2.030	2.060	1.980	2.090	228,000	469,950	2.0612	1.199	1.199	1.217	1.169	1.234	386,043	1.2174	-4.69%
2013-07-12	0	2.130	2.130	2.180	1.780	2.070	1,797,000	3,338,640	1.8579	1.258	1.258	1.288	1.051	1.223	3,042,629	1.0973	5.45%
2013-07-11	0	2.020	2.000	2.030	1.890	2.040	168,000	337,380	2.0082	1.193	1.181	1.199	1.116	1.205	284,453	1.1861	1.00%
2013-07-10	0	2.000	1.930	2.030	2.000	2.000	45,000	90,000	2.0000	1.181	1.140	1.199	1.181	1.181	76,193	1.1812	-1.48%
2013-07-09	0	2.030	1.980	2.050	-	-	0	0	-	1.199	1.169	1.211	-	-	0	-	0.00%
2013-07-08	0	2.030	1.980	2.030	1.940	2.030	84,000	168,330	2.0039	1.199	1.169	1.199	1.146	1.199	142,226	1.1835	0.50%
2013-07-05	0	2.020	1.940	2.020	1.920	2.040	114,000	229,410	2.0124	1.193	1.146	1.193	1.134	1.205	193,022	1.1885	0.50%
2013-07-04	0	2.010	2.000	2.010	1.850	2.030	540,000	1,036,740	1.9199	1.187	1.181	1.187	1.093	1.199	914,313	1.1339	4.69%
2013-07-03	0	1.920	1.850	1.920	1.850	2.050	1,089,000	2,085,120	1.9147	1.134	1.093	1.134	1.093	1.211	1,843,864	1.1308	-1.54%
2013-07-02	0	1.950	1.850	1.950	1.900	1.950	528,000	1,015,020	1.9224	1.152	1.093	1.152	1.122	1.152	893,995	1.1354	2.09%
2013-06-28	0	1.910	1.850	1.930	1.900	1.930	285,000	547,500	1.9211	1.128	1.093	1.140	1.122	1.140	482,554	1.1346	-1.04%
2013-06-27	0	1.930	1.880	1.930	1.890	1.930	870,000	1,653,300	1.9003	1.140	1.110	1.140	1.116	1.140	1,473,059	1.1224	0.00%
2013-06-26	0	1.930	1.900	1.910	1.810	2.080	1,570,000	2,977,890	1.8967	1.140	1.122	1.128	1.069	1.228	2,658,279	1.1202	-3.02%
2013-06-25	0	1.990	1.900	1.990	1.840	2.050	390,000	751,620	1.9272	1.175	1.122	1.175	1.087	1.211	660,337	1.1382	-0.50%
2013-06-24	0	2.000	1.760	1.990	1.990	2.060	63,000	127,590	2.0252	1.181	1.039	1.175	1.175	1.217	106,670	1.1961	-0.99%
2013-06-21	0	2.020	1.860	2.020	1.870	2.150	168,000	338,070	2.0123	1.193	1.099	1.193	1.104	1.270	284,453	1.1885	5.76%
2013-06-20	0	1.910	2.050	2.100	1.600	2.050	1,857,000	3,254,400	1.7525	1.128	1.211	1.240	0.945	1.211	3,144,219	1.0350	4.37%
2013-06-19	0	1.830	1.820	1.890	1.790	1.940	726,000	1,342,830	1.8496	1.081	1.075	1.116	1.057	1.146	1,229,242	1.0924	-4.19%
2013-06-18	0	1.910	1.830	1.910	1.830	1.940	204,000	386,430	1.8943	1.128	1.081	1.128	1.081	1.146	345,407	1.1188	-1.55%
2013-06-17	0	1.940	1.860	1.960	1.870	1.960	270,000	515,400	1.9089	1.146	1.099	1.158	1.104	1.158	457,156	1.1274	-3.00%
2013-06-14	0	2.000	1.930	2.000	1.900	2.140	2,704,000	5,402,590	1.9980	1.181	1.140	1.181	1.122	1.264	4,578,335	1.1800	0.00%
2013-06-13	0	2.000	1.990	2.000	1.900	2.030	96,000	187,770	1.9559	1.181	1.175	1.181	1.122	1.199	162,544	1.1552	3.09%
2013-06-11	0	1.940	1.870	1.970	1.890	2.000	387,000	739,740	1.9115	1.146	1.104	1.163	1.116	1.181	655,257	1.1289	-3.00%
2013-06-10	0	2.000	1.890	2.000	1.950	2.050	135,000	270,180	2.0013	1.181	1.116	1.181	1.152	1.211	228,578	1.1820	0.00%
2013-06-07	0	2.000	1.900	2.000	2.000	2.100	150,000	305,820	2.0388	1.181	1.122	1.181	1.181	1.240	253,976	1.2041	-1.48%
2013-06-06	0	2.030	1.940	2.030	1.980	2.030	39,000	78,270	2.0069	1.199	1.146	1.199	1.169	1.199	66,034	1.1853	1.00%
2013-06-05	0	2.010	2.000	2.020	2.010	2.030	72,000	145,470	2.0204	1.187	1.181	1.193	1.187	1.199	121,908	1.1933	-3.83%
2013-06-04	0	2.090	2.040	2.090	-	-	0	0	-	1.234	1.205	1.234	-	-	0	-	0.00%
2013-06-03	0	2.090	2.010	2.090	2.020	2.120	111,000	228,510	2.0586	1.234	1.187	1.234	1.193	1.252	187,942	1.2159	2.96%
2013-05-31	0	2.030	2.020	2.060	2.000	2.070	375,100	762,507	2.0328	1.199	1.193	1.217	1.181	1.223	635,109	1.2006	-3.79%
2013-05-30	0	2.110	2.060	2.110	2.030	2.120	270,000	558,180	2.0673	1.246	1.217	1.246	1.199	1.252	457,156	1.2210	-1.40%
2013-05-29	0	2.140	2.090	2.140	2.100	2.180	51,000	107,970	2.1171	1.264	1.234	1.264	1.240	1.288	86,352	1.2504	-2.28%
2013-05-28	0	2.190	2.130	2.190	2.120	2.270	27,000	59,700	2.2111	1.293	1.258	1.293	1.252	1.341	45,716	1.3059	-0.45%
2013-05-27	0	2.200	2.100	2.200	2.030	2.220	621,000	1,312,050	2.1128	1.299	1.240	1.299	1.199	1.311	1,051,459	1.2478	2.33%
2013-05-24	0	2.150	2.130	2.180	2.000	2.180	2,502,000	5,206,950	2.0811	1.270	1.258	1.288	1.181	1.288	4,236,315	1.2291	0.94%
2013-05-23	0	2.130	2.070	2.140	2.030	2.170	546,000	1,157,370	2.1197	1.258	1.223	1.264	1.199	1.282	924,472	1.2519	-0.93%
2013-05-22	0	2.150	2.000	2.110	2.100	2.250	480,000	1,053,030	2.1938	1.270	1.181	1.246	1.240	1.329	812,722	1.2957	-4.44%
2013-05-21	0	2.250	2.190	2.250	2.180	2.340	399,000	901,290	2.2589	1.329	1.293	1.329	1.288	1.382	675,575	1.3341	-0.88%
2013-05-20	0	2.270	2.260	2.280	2.160	2.270	867,000	1,914,300	2.2080	1.341	1.335	1.347	1.276	1.341	1,467,980	1.3040	3.65%
2013-05-16	0	2.190	2.180	2.230	2.180	2.250	42,000	92,010	2.1907	1.293	1.288	1.317	1.288	1.329	71,113	1.2939	-1.79%
2013-05-15	0	2.230	2.160	2.230	2.100	2.250	486,000	1,070,910	2.2035	1.317	1.276	1.317	1.240	1.329	822,881	1.3014	1.36%
2013-05-14	0	2.200	2.100	2.200	2.100	2.200	60,000	128,970	2.1495	1.299	1.240	1.299	1.240	1.299	101,590	1.2695	1.38%
2013-05-13	0	2.170	2.130	2.200	2.080	2.180	438,000	925,740	2.1136	1.282	1.258	1.299	1.228	1.288	741,609	1.2483	1.40%
2013-05-10	0	2.140	2.120	2.140	2.130	2.230	345,000	751,770	2.1790	1.264	1.252	1.264	1.258	1.317	584,144	1.2870	-6.14%
2013-05-09	0	2.280	2.270	2.280	2.280	2.350	18,000	41,490	2.3050	1.347	1.341	1.347	1.347	1.388	30,477	1.3614	-0.87%
2013-05-08	0	2.300	2.220	2.300	2.190	2.300	528,000	1,176,510	2.2282	1.358	1.311	1.358	1.293	1.358	893,995	1.3160	3.14%
2013-05-07	0	2.230	2.200	2.230	2.120	2.250	450,000	998,430	2.2187	1.317	1.299	1.317	1.252	1.329	761,927	1.3104	4.21%
2013-05-06	0	2.140	2.110	2.140	2.000	2.150	729,000	1,509,360	2.0705	1.264	1.246	1.264	1.181	1.270	1,234,322	1.2228	5.94%
2013-05-03	0	2.020	1.970	2.010	1.950	2.090	339,000	671,880	1.9819	1.193	1.163	1.187	1.152	1.234	573,985	1.1706	-0.98%
2013-05-02	0	2.040	1.960	2.070	1.950	2.140	2,307,000	4,673,400	2.0257	1.205	1.158	1.223	1.152	1.264	3,906,146	1.1964	-2.86%
2013-04-30	0	2.100	2.060	2.100	2.000	2.150	816,000	1,667,910	2.0440	1.240	1.217	1.240	1.181	1.270	1,381,628	1.2072	-1.87%
2013-04-29	0	2.140	2.070	2.140	2.050	2.220	456,000	959,160	2.1034	1.264	1.223	1.264	1.211	1.311	772,086	1.2423	-3.17%
2013-04-26	0	2.210	2.190	2.220	2.100	2.300	333,000	718,590	2.1579	1.305	1.293	1.311	1.240	1.358	563,826	1.2745	-0.45%
2013-04-25	0	2.220	2.230	2.240	2.090	2.240	354,000	760,350	2.1479	1.311	1.317	1.323	1.234	1.323	599,383	1.2686	4.72%
2013-04-24	0	2.120	2.050	2.120	2.040	2.140	495,000	1,043,880	2.1088	1.252	1.211	1.252	1.205	1.264	838,120	1.2455	0.00%
2013-04-23	0	2.120	2.100	2.200	2.120	2.260	189,000	411,420	2.1768	1.252	1.240	1.299	1.252	1.335	320,009	1.2856	-6.19%
2013-04-22	0	2.260	2.220	2.270	2.210	2.310	600,000	1,347,600	2.2460	1.335	1.311	1.341	1.305	1.364	1,015,903	1.3265	-0.44%
2013-04-19	0	2.270	2.250	2.270	2.250	2.270	357,000	806,100	2.2580	1.341	1.329	1.341	1.329	1.341	604,462	1.3336	-0.87%
2013-04-18	0	2.290	2.280	2.310	2.290	2.330	105,000	241,860	2.3034	1.352	1.347	1.364	1.352	1.376	177,783	1.3604	-0.43%
2013-04-17	0	2.300	2.290	2.300	2.290	2.330	111,000	255,690	2.3035	1.358	1.352	1.358	1.352	1.376	187,942	1.3605	-1.29%
2013-04-16	0	2.330	2.280	2.330	2.280	2.340	210,000	484,710	2.3081	1.376	1.347	1.376	1.347	1.382	355,566	1.3632	1.30%
2013-04-15	0	2.300	2.290	2.310	2.300	2.320	147,000	338,700	2.3041	1.358	1.352	1.364	1.358	1.370	248,896	1.3608	-2.13%
2013-04-12	0	2.350	2.300	2.350	2.310	2.360	195,000	454,890	2.3328	1.388	1.358	1.388	1.364	1.394	330,168	1.3778	0.86%
2013-04-11	0	2.330	2.300	2.330	2.290	2.370	165,000	382,560	2.3185	1.376	1.358	1.376	1.352	1.400	279,373	1.3694	-1.69%
2013-04-10	0	2.370	2.350	2.380	2.350	2.410	399,000	948,150	2.3763	1.400	1.388	1.406	1.388	1.423	675,575	1.4035	-0.84%
2013-04-09	0	2.390	2.350	2.390	2.350	2.390	438,000	1,037,070	2.3677	1.412	1.388	1.412	1.388	1.412	741,609	1.3984	1.27%
2013-04-08	0	2.360	2.340	2.360	2.300	2.360	279,000	653,010	2.3405	1.394	1.382	1.394	1.358	1.394	472,395	1.3823	2.16%
2013-04-05	0	2.310	2.300	2.330	2.290	2.370	243,000	563,970	2.3209	1.364	1.358	1.376	1.352	1.400	411,441	1.3707	-3.35%
2013-04-03	0	2.390	2.370	2.400	2.380	2.410	105,000	251,400	2.3943	1.412	1.400	1.417	1.406	1.423	177,783	1.4141	-0.42%
2013-04-02	0	2.400	2.370	2.400	2.380	2.430	318,000	763,470	2.4008	1.417	1.400	1.417	1.406	1.435	538,429	1.4180	-0.41%
2013-03-28	0	2.410	2.420	2.430	2.310	2.420	951,000	2,253,570	2.3697	1.423	1.429	1.435	1.364	1.429	1,610,206	1.3996	1.69%
2013-03-27	0	2.370	2.320	2.400	2.320	2.400	789,000	1,850,040	2.3448	1.400	1.370	1.417	1.370	1.417	1,335,912	1.3849	0.00%
2013-03-26	0	2.370	2.360	2.380	2.350	2.430	408,000	967,440	2.3712	1.400	1.394	1.406	1.388	1.435	690,814	1.4004	0.42%
2013-03-25	0	2.360	2.360	2.410	2.340	2.440	624,000	1,481,490	2.3742	1.394	1.394	1.423	1.382	1.441	1,056,539	1.4022	0.85%
2013-03-22	0	2.340	2.320	2.350	2.230	2.430	936,000	2,193,360	2.3433	1.382	1.370	1.388	1.317	1.435	1,584,808	1.3840	2.18%
2013-03-21	0	2.290	2.280	2.290	2.220	2.350	246,000	555,240	2.2571	1.352	1.347	1.352	1.311	1.388	416,520	1.3330	5.53%
2013-03-20	0	2.170	2.170	2.200	1.980	2.240	906,000	1,966,620	2.1707	1.282	1.282	1.299	1.169	1.323	1,534,013	1.2820	-0.46%
2013-03-19	0	2.180	2.130	2.180	2.150	2.230	306,000	674,160	2.2031	1.288	1.258	1.288	1.270	1.317	518,110	1.3012	-2.24%
2013-03-18	0	2.230	2.200	2.230	2.210	2.230	936,000	2,075,070	2.2170	1.317	1.299	1.317	1.305	1.317	1,584,808	1.3094	-0.89%
2013-03-15	0	2.250	2.220	2.250	2.200	2.260	867,000	1,937,940	2.2352	1.329	1.311	1.329	1.299	1.335	1,467,980	1.3201	0.00%
2013-03-14	0	2.250	2.230	2.240	2.160	2.260	564,000	1,243,230	2.2043	1.329	1.317	1.323	1.276	1.335	954,949	1.3019	1.35%
2013-03-13	0	2.220	2.210	2.230	2.220	2.300	651,000	1,454,520	2.2343	1.311	1.305	1.317	1.311	1.358	1,102,255	1.3196	-2.20%
2013-03-12	0	2.270	2.260	2.270	2.170	2.280	1,042,000	2,319,410	2.2259	1.341	1.335	1.341	1.282	1.347	1,764,285	1.3146	-0.44%
2013-03-11	0	2.280	2.270	2.280	2.240	2.290	699,000	1,583,790	2.2658	1.347	1.341	1.347	1.323	1.352	1,183,527	1.3382	1.79%
2013-03-08	0	2.240	2.220	2.240	2.210	2.250	1,035,000	2,306,100	2.2281	1.323	1.311	1.323	1.305	1.329	1,752,432	1.3159	-1.75%
2013-03-07	0	2.280	2.260	2.290	2.250	2.300	1,176,000	2,667,180	2.2680	1.347	1.335	1.352	1.329	1.358	1,991,170	1.3395	-0.87%
2013-03-06	0	2.300	2.300	2.310	2.230	2.310	2,043,000	4,632,540	2.2675	1.358	1.358	1.364	1.317	1.364	3,459,149	1.3392	0.00%
2013-03-05	0	2.300	2.300	2.320	2.210	2.320	1,332,000	2,980,650	2.2377	1.358	1.358	1.370	1.305	1.370	2,255,304	1.3216	0.00%
2013-03-04	0	2.300	2.240	2.320	2.200	2.320	297,000	668,850	2.2520	1.358	1.323	1.370	1.299	1.370	502,872	1.3301	-0.86%
2013-03-01	0	2.320	2.250	2.320	2.200	2.350	762,000	1,701,960	2.2335	1.370	1.329	1.370	1.299	1.388	1,290,197	1.3191	-0.85%
2013-02-28	0	2.340	2.290	2.340	2.250	2.450	405,000	942,540	2.3273	1.382	1.352	1.382	1.329	1.447	685,734	1.3745	-1.27%
2013-02-27	0	2.370	2.370	2.390	2.180	2.390	2,112,000	4,855,830	2.2992	1.400	1.400	1.412	1.288	1.412	3,575,978	1.3579	2.16%
2013-02-26	0	2.320	2.300	2.350	2.110	2.320	4,997,000	11,093,750	2.2201	1.370	1.358	1.388	1.246	1.370	8,460,778	1.3112	8.92%
2013-02-25	0	2.130	2.100	2.140	2.090	2.190	606,000	1,272,930	2.1005	1.258	1.240	1.264	1.234	1.293	1,026,062	1.2406	-2.74%
2013-02-22	0	2.190	2.160	2.200	2.160	2.200	1,266,000	2,759,310	2.1795	1.293	1.276	1.299	1.276	1.299	2,143,555	1.2873	0.46%
2013-02-21	0	2.180	2.150	2.190	2.120	2.190	1,011,000	2,203,050	2.1791	1.288	1.270	1.293	1.252	1.293	1,711,796	1.2870	-1.80%
2013-02-20	0	2.220	2.180	2.220	2.180	2.220	315,000	690,780	2.1930	1.311	1.288	1.311	1.288	1.311	533,349	1.2952	0.91%
2013-02-19	0	2.200	2.180	2.210	2.190	2.210	981,000	2,155,710	2.1975	1.299	1.288	1.305	1.293	1.305	1,661,001	1.2978	0.46%
2013-02-18	0	2.190	2.170	2.200	2.180	2.220	804,000	1,757,790	2.1863	1.293	1.282	1.299	1.288	1.311	1,361,310	1.2912	0.46%
2013-02-15	0	2.180	2.180	2.200	2.180	2.200	627,000	1,371,630	2.1876	1.288	1.288	1.299	1.288	1.299	1,061,618	1.2920	0.46%
2013-02-14	0	2.170	2.170	2.180	2.150	2.240	843,000	1,835,310	2.1771	1.282	1.282	1.288	1.270	1.323	1,427,344	1.2858	-1.36%
2013-02-08	0	2.200	2.180	2.200	2.140	2.200	843,000	1,818,450	2.1571	1.299	1.288	1.299	1.264	1.299	1,427,344	1.2740	1.38%
2013-02-07	0	2.170	2.140	2.170	2.150	2.230	426,000	932,100	2.1880	1.282	1.264	1.282	1.270	1.317	721,291	1.2923	1.40%
2013-02-06	0	2.140	2.100	2.140	2.050	2.140	804,000	1,667,760	2.0743	1.264	1.240	1.264	1.211	1.264	1,361,310	1.2251	4.90%
2013-02-05	0	2.040	2.000	2.040	1.950	2.040	1,401,000	2,821,140	2.0137	1.205	1.181	1.205	1.152	1.205	2,372,133	1.1893	1.49%
2013-02-04	0	2.010	1.980	2.010	1.980	2.100	582,000	1,185,060	2.0362	1.187	1.169	1.187	1.169	1.240	985,426	1.2026	-1.95%
2013-02-01	0	2.050	1.990	2.060	1.950	2.230	1,056,000	2,154,810	2.0405	1.211	1.175	1.217	1.152	1.317	1,787,989	1.2052	-4.21%
2013-01-31	0	2.140	2.080	2.170	2.050	2.180	480,000	1,023,180	2.1316	1.264	1.228	1.282	1.211	1.288	812,722	1.2590	0.47%
2013-01-30	0	2.130	2.100	2.140	2.110	2.230	489,000	1,046,490	2.1401	1.258	1.240	1.264	1.246	1.317	827,961	1.2639	0.47%
2013-01-29	0	2.120	2.110	2.130	2.110	2.150	513,000	1,092,750	2.1301	1.252	1.246	1.258	1.246	1.270	868,597	1.2581	0.47%
2013-01-28	0	2.110	2.100	2.130	2.100	2.230	39,000	83,460	2.1400	1.246	1.240	1.258	1.240	1.317	66,034	1.2639	-2.31%
2013-01-25	0	2.160	2.130	2.200	2.130	2.250	1,698,000	3,700,860	2.1795	1.276	1.258	1.299	1.258	1.329	2,875,005	1.2873	-2.26%
2013-01-24	0	2.210	2.180	2.210	2.140	2.290	699,000	1,556,820	2.2272	1.305	1.288	1.305	1.264	1.352	1,183,527	1.3154	0.00%
2013-01-23	0	2.210	2.150	2.210	2.150	2.340	1,050,000	2,334,030	2.2229	1.305	1.270	1.305	1.270	1.382	1,777,830	1.3129	-2.64%
2013-01-22	0	2.270	2.230	2.270	2.130	2.330	1,707,000	3,839,070	2.2490	1.341	1.317	1.341	1.258	1.376	2,890,244	1.3283	3.65%
2013-01-21	0	2.190	2.120	2.190	2.110	2.250	723,000	1,584,300	2.1913	1.293	1.252	1.293	1.246	1.329	1,224,163	1.2942	0.92%
2013-01-18	0	2.170	2.100	2.170	2.010	2.440	2,742,000	6,021,150	2.1959	1.282	1.240	1.282	1.187	1.441	4,642,676	1.2969	-8.05%
2013-01-17	0	2.360	2.330	2.340	2.320	2.490	2,931,800	7,006,948	2.3900	1.394	1.376	1.382	1.370	1.471	4,964,040	1.4115	-1.26%
2013-01-16	0	2.390	2.310	2.400	2.270	2.510	3,981,000	9,449,820	2.3737	1.412	1.364	1.417	1.341	1.482	6,740,515	1.4019	0.00%
2013-01-15	0	2.390	2.340	2.390	2.300	2.410	3,411,000	7,981,800	2.3400	1.412	1.382	1.412	1.358	1.423	5,775,408	1.3820	2.58%
2013-01-14	0	2.330	2.300	2.330	2.220	2.440	3,102,000	7,198,530	2.3206	1.376	1.358	1.376	1.311	1.441	5,252,218	1.3706	4.95%
2013-01-11	0	2.220	2.180	2.220	2.030	2.290	2,805,000	5,914,020	2.1084	1.311	1.288	1.311	1.199	1.352	4,749,346	1.2452	6.73%
2013-01-10	0	2.080	2.070	2.080	2.070	2.140	1,395,000	2,922,090	2.0947	1.228	1.223	1.228	1.223	1.264	2,361,974	1.2371	-2.35%
2013-01-09	0	2.130	2.060	2.130	2.070	2.130	1,464,000	3,065,160	2.0937	1.258	1.217	1.258	1.223	1.258	2,478,803	1.2365	1.91%
2013-01-08	0	2.090	2.070	2.090	2.070	2.130	234,000	494,250	2.1122	1.234	1.223	1.234	1.223	1.258	396,202	1.2475	-1.88%
2013-01-07	0	2.130	2.080	2.130	2.050	2.130	678,000	1,410,720	2.0807	1.258	1.228	1.258	1.211	1.258	1,147,970	1.2289	0.00%
2013-01-04	0	2.130	2.110	2.140	2.100	2.180	423,000	906,540	2.1431	1.258	1.246	1.264	1.240	1.288	716,212	1.2657	-0.47%
2013-01-03	0	2.140	2.110	2.140	2.090	2.180	423,000	900,510	2.1289	1.264	1.246	1.264	1.234	1.288	716,212	1.2573	0.47%
2013-01-02	0	2.130	2.110	2.130	2.110	2.200	264,000	564,270	2.1374	1.258	1.246	1.258	1.246	1.299	446,997	1.2624	-1.84%
2012-12-31	0	2.170	2.150	2.170	2.160	2.180	405,000	876,690	2.1647	1.282	1.270	1.282	1.276	1.288	685,734	1.2785	0.00%
2012-12-28	0	2.170	2.120	2.170	2.100	2.180	342,000	726,120	2.1232	1.282	1.252	1.282	1.240	1.288	579,065	1.2540	0.00%
2012-12-27	0	2.170	2.100	2.170	2.100	2.180	108,000	228,630	2.1169	1.282	1.240	1.282	1.240	1.288	182,863	1.2503	0.93%
2012-12-24	0	2.150	2.110	2.150	2.100	2.220	366,000	787,950	2.1529	1.270	1.246	1.270	1.240	1.311	619,701	1.2715	0.00%
2012-12-21	0	2.150	2.120	2.150	2.110	2.200	411,000	880,290	2.1418	1.270	1.252	1.270	1.246	1.299	695,893	1.2650	1.42%
2012-12-20	0	2.120	2.100	2.150	2.090	2.180	645,000	1,368,330	2.1214	1.252	1.240	1.270	1.234	1.288	1,092,096	1.2529	-2.30%
2012-12-19	0	2.170	2.130	2.170	2.120	2.190	267,000	575,550	2.1556	1.282	1.258	1.282	1.252	1.293	452,077	1.2731	-0.46%
2012-12-18	0	2.180	2.090	2.180	2.100	2.330	645,000	1,415,910	2.1952	1.288	1.234	1.288	1.240	1.376	1,092,096	1.2965	-3.11%
2012-12-17	0	2.250	2.200	2.250	2.200	2.340	1,599,720	3,573,782	2.2340	1.329	1.299	1.329	1.299	1.382	2,708,600	1.3194	0.90%
2012-12-14	0	2.230	2.170	2.230	1.970	2.230	1,545,000	3,209,340	2.0772	1.317	1.282	1.317	1.163	1.317	2,615,950	1.2268	11.50%
2012-12-13	0	2.000	1.960	1.970	1.970	2.120	741,000	1,534,260	2.0705	1.181	1.158	1.163	1.163	1.252	1,254,640	1.2229	-6.10%
2012-12-12	0	2.130	2.100	2.130	2.080	2.250	1,836,000	3,914,880	2.1323	1.258	1.240	1.258	1.228	1.329	3,108,663	1.2593	-4.48%
2012-12-11	0	2.230	2.160	2.230	2.160	2.320	2,877,000	6,438,600	2.2380	1.317	1.276	1.317	1.276	1.370	4,871,254	1.3218	-0.45%
2012-12-10	0	2.240	2.200	2.250	2.210	2.350	2,007,000	4,588,140	2.2861	1.323	1.299	1.329	1.305	1.388	3,398,195	1.3502	-2.61%
2012-12-07	0	2.300	2.290	2.330	2.230	2.490	2,523,000	5,976,000	2.3686	1.358	1.352	1.376	1.317	1.471	4,271,871	1.3989	-3.36%
2012-12-06	0	2.380	2.380	2.400	2.210	2.380	3,054,000	7,020,780	2.2989	1.406	1.406	1.417	1.305	1.406	5,170,945	1.3577	6.25%
2012-12-05	0	2.240	2.230	2.240	2.100	2.250	2,952,000	6,455,280	2.1867	1.323	1.317	1.323	1.240	1.329	4,998,242	1.2915	7.18%
2012-12-04	0	2.090	2.090	2.100	1.940	2.100	3,189,720	6,451,237	2.0225	1.234	1.234	1.240	1.146	1.240	5,400,743	1.1945	6.63%
2012-12-03	0	1.960	1.930	1.960	1.880	1.980	1,404,000	2,724,240	1.9403	1.158	1.140	1.158	1.110	1.169	2,377,213	1.1460	3.70%
2012-11-30	0	1.890	1.840	1.890	1.820	1.930	2,631,000	4,953,030	1.8826	1.116	1.087	1.116	1.075	1.140	4,454,734	1.1119	-3.08%
2012-11-29	0	1.950	1.920	1.950	1.870	1.950	1,581,000	3,030,000	1.9165	1.152	1.134	1.152	1.104	1.152	2,676,904	1.1319	2.09%
2012-11-28	0	1.910	1.910	1.930	1.910	1.980	1,507,200	2,926,866	1.9419	1.128	1.128	1.140	1.128	1.169	2,551,948	1.1469	-1.04%
2012-11-27	0	1.930	1.900	1.930	1.860	1.950	2,371,440	4,537,537	1.9134	1.140	1.122	1.140	1.099	1.152	4,015,254	1.1301	1.58%
2012-11-26	0	1.900	1.880	1.900	1.800	1.900	3,444,000	6,358,410	1.8462	1.122	1.110	1.122	1.063	1.122	5,831,282	1.0904	3.83%
2012-11-23	0	1.830	1.820	1.840	1.790	1.850	2,022,000	3,673,890	1.8170	1.081	1.075	1.087	1.057	1.093	3,423,593	1.0731	2.23%
2012-11-22	0	1.790	1.780	1.790	1.730	1.790	3,183,000	5,628,300	1.7682	1.057	1.051	1.057	1.022	1.057	5,389,365	1.0443	3.47%
2012-11-21	0	1.730	1.700	1.730	1.680	1.740	2,050,000	3,502,480	1.7085	1.022	1.004	1.022	0.992	1.028	3,471,001	1.0091	2.98%
2012-11-20	0	1.680	1.650	1.680	1.640	1.690	1,446,000	2,412,720	1.6685	0.992	0.975	0.992	0.969	0.998	2,448,326	0.9855	1.82%
2012-11-19	0	1.650	1.600	1.660	1.570	1.650	2,940,000	4,762,680	1.6200	0.975	0.945	0.980	0.927	0.975	4,977,924	0.9568	3.77%
2012-11-16	0	1.590	1.590	1.600	1.550	1.610	2,346,000	3,733,080	1.5913	0.939	0.939	0.945	0.915	0.951	3,972,180	0.9398	2.58%
2012-11-15	0	1.550	1.510	1.550	1.500	1.550	192,000	292,170	1.5217	0.915	0.892	0.915	0.886	0.915	325,089	0.8987	3.33%
2012-11-14	0	1.500	1.470	1.510	1.470	1.510	291,000	438,270	1.5061	0.886	0.868	0.892	0.868	0.892	492,713	0.8895	-0.66%
2012-11-13	0	1.510	1.460	1.510	1.430	1.560	1,608,000	2,445,960	1.5211	0.892	0.862	0.892	0.845	0.921	2,722,620	0.8984	0.67%
2012-11-12	0	1.500	1.500	1.520	1.500	1.570	336,000	524,130	1.5599	0.886	0.886	0.898	0.886	0.927	568,906	0.9213	-4.46%
2012-11-09	0	1.570	1.520	1.570	1.460	1.580	930,000	1,423,530	1.5307	0.927	0.898	0.927	0.862	0.933	1,574,649	0.9040	1.29%
2012-11-08	0	1.550	1.540	1.550	1.520	1.600	1,047,000	1,638,450	1.5649	0.915	0.910	0.915	0.898	0.945	1,772,750	0.9242	-2.52%
2012-11-07	0	1.590	1.570	1.600	1.530	1.640	522,000	821,190	1.5732	0.939	0.927	0.945	0.904	0.969	883,835	0.9291	1.27%
2012-11-06	0	1.570	1.520	1.570	1.500	1.600	504,000	784,830	1.5572	0.927	0.898	0.927	0.886	0.945	853,358	0.9197	0.00%
2012-11-05	0	1.570	1.570	1.660	1.550	1.680	3,118,000	5,002,590	1.6044	0.927	0.927	0.980	0.915	0.992	5,279,308	0.9476	0.00%
2012-11-02	0	1.570	1.500	1.570	1.490	1.570	1,023,000	1,566,000	1.5308	0.927	0.886	0.927	0.880	0.927	1,732,114	0.9041	4.67%
2012-11-01	0	1.500	1.500	1.520	1.370	1.540	1,602,000	2,320,500	1.4485	0.886	0.886	0.898	0.809	0.910	2,712,461	0.8555	-2.60%
2012-10-31	0	1.540	1.540	1.550	1.500	1.630	2,807,000	4,421,570	1.5752	0.910	0.910	0.915	0.886	0.963	4,752,732	0.9303	-3.14%
2012-10-30	0	1.590	1.590	1.600	1.430	1.590	2,844,000	4,391,700	1.5442	0.939	0.939	0.945	0.845	0.939	4,815,379	0.9120	6.00%
2012-10-29	0	1.500	1.470	1.500	1.400	1.500	2,358,000	3,396,150	1.4403	0.886	0.868	0.886	0.827	0.886	3,992,498	0.8506	7.91%
2012-10-26	0	1.390	1.380	1.390	1.260	1.400	2,139,000	2,822,820	1.3197	0.821	0.815	0.821	0.744	0.827	3,621,694	0.7794	7.75%
2012-10-25	0	1.290	1.250	1.300	1.260	1.290	162,000	206,520	1.2748	0.762	0.738	0.768	0.744	0.762	274,294	0.7529	2.38%
2012-10-24	0	1.260	1.260	1.330	1.250	1.350	1,761,000	2,268,780	1.2883	0.744	0.744	0.786	0.738	0.797	2,981,675	0.7609	0.00%
2012-10-22	0	1.260	1.280	1.290	1.210	1.280	243,000	300,690	1.2374	0.744	0.756	0.762	0.715	0.756	411,441	0.7308	0.80%
2012-10-19	0	1.250	1.250	1.300	1.250	1.340	966,000	1,231,140	1.2745	0.738	0.738	0.768	0.738	0.791	1,635,604	0.7527	-2.34%
2012-10-18	0	1.280	1.280	1.320	1.280	1.370	504,000	665,040	1.3195	0.756	0.756	0.780	0.756	0.809	853,358	0.7793	-0.78%
2012-10-17	0	1.290	1.280	1.300	1.290	1.320	231,000	300,180	1.2995	0.762	0.756	0.768	0.762	0.780	391,123	0.7675	0.78%
2012-10-16	0	1.280	1.270	1.280	1.250	1.280	222,000	281,760	1.2692	0.756	0.750	0.756	0.738	0.756	375,884	0.7496	2.40%
2012-10-15	0	1.250	1.250	1.260	1.240	1.270	666,000	832,320	1.2497	0.738	0.738	0.744	0.732	0.750	1,127,652	0.7381	0.81%
2012-10-12	0	1.240	1.210	1.240	1.140	1.250	2,364,000	2,902,530	1.2278	0.732	0.715	0.732	0.673	0.738	4,002,657	0.7252	8.77%
2012-10-11	0	1.140	1.100	1.170	1.090	1.140	1,986,000	2,232,180	1.1240	0.673	0.650	0.691	0.644	0.673	3,362,638	0.6638	1.79%
2012-10-10	0	1.120	1.110	1.160	1.070	1.150	1,923,000	2,127,600	1.1064	0.661	0.656	0.685	0.632	0.679	3,255,969	0.6534	2.75%
2012-10-09	0	1.090	1.080	1.140	1.090	1.130	90,000	99,120	1.1013	0.644	0.638	0.673	0.644	0.667	152,385	0.6505	1.87%
2012-10-08	0	1.070	1.070	1.140	1.070	1.170	378,000	432,210	1.1434	0.632	0.632	0.673	0.632	0.691	640,019	0.6753	-9.32%
2012-10-05	0	1.180	1.080	1.180	1.060	1.180	1,338,000	1,475,040	1.1024	0.697	0.638	0.697	0.626	0.697	2,265,463	0.6511	14.56%
2012-10-04	0	1.030	1.030	1.070	1.000	1.120	1,302,000	1,389,840	1.0675	0.608	0.608	0.632	0.591	0.661	2,204,509	0.6305	3.00%
2012-10-03	0	1.000	1.000	1.030	1.000	1.060	255,000	259,920	1.0193	0.591	0.591	0.608	0.591	0.626	431,759	0.6020	-3.85%
2012-09-28	0	1.040	1.040	1.050	0.980	1.050	546,000	557,940	1.0219	0.614	0.614	0.620	0.579	0.620	924,472	0.6035	0.97%
2012-09-27	0	1.030	1.000	1.030	1.000	1.060	414,000	427,980	1.0338	0.608	0.591	0.608	0.591	0.626	700,973	0.6106	0.00%
2012-09-26	0	1.030	1.000	1.040	1.000	1.050	294,000	300,090	1.0207	0.608	0.591	0.614	0.591	0.620	497,792	0.6028	0.98%
2012-09-25	0	1.020	1.010	1.020	1.000	1.040	729,000	747,570	1.0255	0.602	0.597	0.602	0.591	0.614	1,234,322	0.6057	0.00%
2012-09-24	0	1.020	1.020	1.060	1.020	1.060	372,000	386,310	1.0385	0.602	0.602	0.626	0.602	0.626	629,860	0.6133	-0.97%
2012-09-21	0	1.030	1.030	1.080	1.010	1.070	585,000	616,860	1.0545	0.608	0.608	0.638	0.597	0.632	990,505	0.6228	0.98%
2012-09-20	0	1.020	1.020	1.060	1.000	1.090	327,000	338,490	1.0351	0.602	0.602	0.626	0.591	0.644	553,667	0.6114	-2.86%
2012-09-19	0	1.050	1.030	1.040	1.040	1.060	1,479,000	1,555,350	1.0516	0.620	0.608	0.614	0.614	0.626	2,504,201	0.6211	0.96%
2012-09-18	0	1.040	1.030	1.090	1.030	1.100	1,296,000	1,404,690	1.0839	0.614	0.608	0.644	0.608	0.650	2,194,350	0.6401	-2.80%
2012-09-17	0	1.070	1.060	1.120	1.050	1.150	276,000	302,100	1.0946	0.632	0.626	0.661	0.620	0.679	467,315	0.6465	2.88%
2012-09-14	0	1.040	1.040	1.090	1.030	1.090	372,000	396,780	1.0666	0.614	0.614	0.644	0.608	0.644	629,860	0.6299	0.00%
2012-09-13	0	1.040	1.040	1.120	1.040	1.090	459,000	493,860	1.0759	0.614	0.614	0.661	0.614	0.644	777,166	0.6355	-3.70%
2012-09-12	0	1.080	1.080	1.110	1.070	1.100	342,000	372,960	1.0905	0.638	0.638	0.656	0.632	0.650	579,065	0.6441	-4.42%
2012-09-11	0	1.130	1.120	1.130	1.090	1.150	941,000	1,046,340	1.1119	0.667	0.661	0.667	0.644	0.679	1,593,274	0.6567	-1.74%
2012-09-10	0	1.150	1.130	1.160	1.050	1.150	1,335,000	1,466,940	1.0988	0.679	0.667	0.685	0.620	0.679	2,260,384	0.6490	8.49%
2012-09-07	0	1.060	1.050	1.080	1.010	1.060	1,737,000	1,775,640	1.0222	0.626	0.620	0.638	0.597	0.626	2,941,039	0.6037	2.91%
2012-09-06	0	1.030	1.030	1.050	0.970	1.040	1,827,000	1,851,810	1.0136	0.608	0.608	0.620	0.573	0.614	3,093,424	0.5986	4.04%
2012-09-05	0	0.990	0.950	1.000	0.920	1.000	312,000	310,680	0.9958	0.585	0.561	0.591	0.543	0.591	528,269	0.5881	0.00%
2012-09-04	0	0.990	0.980	1.000	0.990	1.020	258,000	255,960	0.9921	0.585	0.579	0.591	0.585	0.602	436,838	0.5859	2.06%
2012-09-03	0	0.970	0.960	1.010	0.970	1.020	324,000	329,310	1.0164	0.573	0.567	0.597	0.573	0.602	548,588	0.6003	-5.83%
2012-08-31	0	1.030	0.980	1.030	0.980	1.040	228,000	229,680	1.0074	0.608	0.579	0.608	0.579	0.614	386,043	0.5950	1.98%
2012-08-30	0	1.010	1.010	1.040	1.000	1.080	525,000	552,090	1.0516	0.597	0.597	0.614	0.591	0.638	888,915	0.6211	-2.88%
2012-08-29	0	1.040	1.020	1.040	0.990	1.040	168,000	170,970	1.0177	0.614	0.602	0.614	0.585	0.614	284,453	0.6010	-1.89%
2012-08-28	0	1.060	1.020	1.060	1.020	1.080	390,000	409,200	1.0492	0.626	0.602	0.626	0.602	0.638	660,337	0.6197	1.92%
2012-08-27	0	1.040	1.010	1.050	1.010	1.040	195,000	200,670	1.0291	0.614	0.597	0.620	0.597	0.614	330,168	0.6078	-1.89%
2012-08-24	0	1.060	1.020	1.060	1.020	1.070	345,000	364,020	1.0551	0.626	0.602	0.626	0.602	0.632	584,144	0.6232	0.95%
2012-08-23	0	1.050	1.010	1.050	1.050	1.050	249,000	261,450	1.0500	0.620	0.597	0.620	0.620	0.620	421,600	0.6201	0.00%
2012-08-22	0	1.050	1.020	1.060	1.010	1.050	258,000	263,850	1.0227	0.620	0.602	0.626	0.597	0.620	436,838	0.6040	-0.94%
2012-08-21	0	1.060	1.000	1.060	1.050	1.080	450,000	475,170	1.0559	0.626	0.591	0.626	0.620	0.638	761,927	0.6236	3.92%
2012-08-20	0	1.020	1.020	1.070	1.020	1.080	291,000	305,970	1.0514	0.602	0.602	0.632	0.602	0.638	492,713	0.6210	-2.86%
2012-08-17	0	1.050	1.040	1.110	1.050	1.150	492,000	534,720	1.0868	0.620	0.614	0.656	0.620	0.679	833,040	0.6419	-1.87%
2012-08-16	0	1.070	1.040	1.110	1.050	1.170	153,000	174,120	1.1380	0.632	0.614	0.656	0.620	0.691	259,055	0.6721	-8.55%
2012-08-15	0	1.170	1.030	1.170	1.060	1.170	453,000	517,770	1.1430	0.691	0.608	0.691	0.626	0.691	767,007	0.6751	0.86%
2012-08-14	0	1.160	1.080	1.170	1.140	1.180	2,271,000	2,618,250	1.1529	0.685	0.638	0.691	0.673	0.697	3,845,192	0.6809	0.87%
2012-08-13	0	1.150	1.040	1.150	1.150	1.180	357,000	412,740	1.1561	0.679	0.614	0.679	0.679	0.697	604,462	0.6828	4.55%
2012-08-10	0	1.100	1.050	1.100	1.040	1.100	3,381,000	3,670,560	1.0856	0.650	0.620	0.650	0.614	0.650	5,724,613	0.6412	2.80%
2012-08-09	0	1.070	1.070	1.100	1.000	1.060	426,000	445,920	1.0468	0.632	0.632	0.650	0.591	0.626	721,291	0.6182	-1.83%
2012-08-08	0	1.090	1.030	1.100	1.020	1.090	240,000	254,250	1.0594	0.644	0.608	0.650	0.602	0.644	406,361	0.6257	0.00%
2012-08-07	0	1.090	1.030	1.100	1.050	1.090	420,000	454,890	1.0831	0.644	0.608	0.650	0.620	0.644	711,132	0.6397	0.00%
2012-08-06	0	1.090	1.030	1.100	1.090	1.100	102,000	112,080	1.0988	0.644	0.608	0.650	0.644	0.650	172,703	0.6490	9.00%
2012-08-03	0	1.000	0.970	1.080	1.000	1.090	303,000	329,760	1.0883	0.591	0.573	0.638	0.591	0.644	513,031	0.6428	-7.41%
2012-08-02	0	1.080	0.950	1.080	0.980	1.090	237,000	253,650	1.0703	0.638	0.561	0.638	0.579	0.644	401,282	0.6321	0.93%
2012-08-01	0	1.070	1.020	1.080	1.050	1.090	495,000	530,370	1.0715	0.632	0.602	0.638	0.620	0.644	838,120	0.6328	-0.93%
2012-07-31	0	1.080	1.080	1.100	1.070	1.300	456,000	529,530	1.1613	0.638	0.638	0.650	0.632	0.768	772,086	0.6858	0.93%
2012-07-30	0	1.070	1.030	1.080	1.070	1.070	456,000	487,920	1.0700	0.632	0.608	0.638	0.632	0.632	772,086	0.6320	-0.93%
2012-07-27	0	1.080	1.020	1.080	1.040	1.080	450,000	474,450	1.0543	0.638	0.602	0.638	0.614	0.638	761,927	0.6227	1.89%
2012-07-26	0	1.060	1.050	1.070	1.030	1.060	495,000	521,340	1.0532	0.626	0.620	0.632	0.608	0.626	838,120	0.6220	0.95%
2012-07-25	0	1.050	1.050	1.060	1.050	1.070	465,000	494,250	1.0629	0.620	0.620	0.626	0.620	0.632	787,325	0.6278	-1.87%
2012-07-24	0	1.070	1.000	1.080	1.070	1.070	249,000	266,430	1.0700	0.632	0.591	0.638	0.632	0.632	421,600	0.6320	-0.93%
2012-07-23	0	1.080	0.940	1.080	1.080	1.080	12,000	12,960	1.0800	0.638	0.555	0.638	0.638	0.638	20,318	0.6379	0.00%
2012-07-20	0	1.080	0.990	1.090	1.080	1.080	249,000	268,920	1.0800	0.638	0.585	0.644	0.638	0.638	421,600	0.6379	-0.92%
2012-07-19	0	1.090	1.010	1.100	1.090	1.090	15,000	16,350	1.0900	0.644	0.597	0.650	0.644	0.644	25,398	0.6438	0.00%
2012-07-18	0	1.090	1.050	1.090	1.080	1.090	1,389,720	1,524,432	1.0969	0.644	0.620	0.644	0.638	0.644	2,353,034	0.6479	3.81%
2012-07-17	0	1.050	1.050	1.060	1.050	1.080	147,000	157,350	1.0704	0.620	0.620	0.626	0.620	0.638	248,896	0.6322	-3.67%
2012-07-16	0	1.090	1.000	1.090	1.010	1.130	258,000	283,980	1.1007	0.644	0.591	0.644	0.597	0.667	436,838	0.6501	-3.54%
2012-07-13	0	1.130	1.140	1.150	1.020	1.130	156,000	171,750	1.1010	0.667	0.673	0.679	0.602	0.667	264,135	0.6502	0.00%
2012-07-12	0	1.130	1.070	1.130	1.120	1.130	249,000	280,080	1.1248	0.667	0.632	0.667	0.661	0.667	421,600	0.6643	0.89%
2012-07-11	0	1.120	1.070	1.120	1.130	1.140	114,000	128,940	1.1311	0.661	0.632	0.661	0.667	0.673	193,022	0.6680	-0.88%
2012-07-10	0	1.130	1.080	1.140	1.100	1.160	354,000	407,340	1.1507	0.667	0.638	0.673	0.650	0.685	599,383	0.6796	-0.88%
2012-07-09	0	1.140	1.080	1.150	1.140	1.160	372,000	425,280	1.1432	0.673	0.638	0.679	0.673	0.685	629,860	0.6752	-0.87%
2012-07-06	0	1.150	1.100	1.150	1.140	1.160	315,000	363,420	1.1537	0.679	0.650	0.679	0.673	0.685	533,349	0.6814	0.00%
2012-07-05	0	1.150	1.100	1.140	1.150	1.160	369,000	426,750	1.1565	0.679	0.650	0.673	0.679	0.685	624,780	0.6830	0.00%
2012-07-04	0	1.150	1.150	1.160	1.140	1.150	477,000	547,560	1.1479	0.679	0.679	0.685	0.673	0.679	807,643	0.6780	0.00%
2012-07-03	0	1.150	1.140	1.150	1.140	1.150	156,000	179,100	1.1481	0.679	0.673	0.679	0.673	0.679	264,135	0.6781	-0.86%
2012-06-29	0	1.160	1.110	1.170	1.150	1.190	1,272,000	1,498,140	1.1778	0.685	0.656	0.691	0.679	0.703	2,153,714	0.6956	0.87%
2012-06-28	0	1.150	1.110	1.160	1.150	1.150	621,000	714,150	1.1500	0.679	0.656	0.685	0.679	0.679	1,051,459	0.6792	0.00%
2012-06-27	0	1.150	1.050	1.160	1.140	1.150	1,020,000	1,170,900	1.1479	0.679	0.620	0.685	0.673	0.679	1,727,035	0.6780	-0.86%
2012-06-26	0	1.160	1.090	1.160	1.160	1.190	423,000	500,130	1.1823	0.685	0.644	0.685	0.685	0.703	716,212	0.6983	-3.33%
2012-06-25	0	1.200	1.190	1.200	1.020	1.220	594,000	716,880	1.2069	0.709	0.703	0.709	0.602	0.721	1,005,744	0.7128	0.00%
2012-06-22	0	1.200	1.230	1.300	1.130	1.150	2,406,000	2,722,440	1.1315	0.709	0.726	0.768	0.667	0.679	4,073,770	0.6683	4.35%
2012-06-21	0	1.150	0.930	1.160	1.150	1.160	378,000	436,680	1.1552	0.679	0.549	0.685	0.679	0.685	640,019	0.6823	0.00%
2012-06-20	0	1.150	0.970	1.150	1.150	1.170	891,000	1,032,510	1.1588	0.679	0.573	0.679	0.679	0.691	1,508,616	0.6844	-0.86%
2012-06-19	0	1.160	0.940	1.160	1.150	1.170	555,000	644,640	1.1615	0.685	0.555	0.685	0.679	0.691	939,710	0.6860	-0.85%
2012-06-18	0	1.170	0.940	1.170	1.150	1.170	975,000	1,136,250	1.1654	0.691	0.555	0.691	0.679	0.691	1,650,842	0.6883	0.86%
2012-06-15	0	1.160	0.920	1.170	1.140	1.170	714,000	824,610	1.1549	0.685	0.543	0.691	0.673	0.691	1,208,924	0.6821	0.87%
2012-06-14	0	1.150	1.010	1.160	1.140	1.180	687,000	804,090	1.1704	0.679	0.597	0.685	0.673	0.697	1,163,209	0.6913	-0.86%
2012-06-13	0	1.160	1.140	1.170	1.160	1.220	441,000	529,860	1.2015	0.685	0.673	0.691	0.685	0.721	746,689	0.7096	-2.52%
2012-06-12	0	1.190	1.180	1.190	1.140	1.200	750,000	894,540	1.1927	0.703	0.697	0.703	0.673	0.709	1,269,879	0.7044	2.59%
2012-06-11	0	1.160	1.130	1.180	1.160	1.230	684,000	820,170	1.1991	0.685	0.667	0.697	0.685	0.726	1,158,129	0.7082	-1.69%
2012-06-08	0	1.180	1.170	1.180	1.180	1.220	1,668,000	1,991,100	1.1937	0.697	0.691	0.697	0.697	0.721	2,824,210	0.7050	-0.84%
2012-06-07	0	1.190	1.170	1.190	1.180	1.240	777,000	945,930	1.2174	0.703	0.691	0.703	0.697	0.732	1,315,594	0.7190	-0.83%
2012-06-06	0	1.200	1.170	1.210	1.190	1.230	1,140,000	1,387,620	1.2172	0.709	0.691	0.715	0.703	0.726	1,930,215	0.7189	-2.44%
2012-06-05	0	1.230	1.210	1.230	1.190	1.230	846,000	1,035,330	1.2238	0.726	0.715	0.726	0.703	0.726	1,432,423	0.7228	-0.81%
2012-06-04	0	1.240	1.210	1.250	1.180	1.240	1,425,000	1,740,510	1.2214	0.732	0.715	0.738	0.697	0.732	2,412,769	0.7214	1.64%
2012-06-01	0	1.220	1.200	1.230	1.190	1.230	1,806,000	2,192,100	1.2138	0.721	0.709	0.726	0.703	0.726	3,057,868	0.7169	1.67%
2012-05-31	0	1.200	1.170	1.230	1.170	1.230	2,028,000	2,464,350	1.2152	0.709	0.691	0.726	0.691	0.726	3,433,752	0.7177	-3.23%
2012-05-30	0	1.240	1.200	1.240	1.180	1.240	1,254,000	1,535,250	1.2243	0.732	0.709	0.732	0.697	0.732	2,123,237	0.7231	0.00%
2012-05-29	0	1.240	1.200	1.240	1.220	1.240	1,614,000	1,974,330	1.2233	0.732	0.709	0.732	0.721	0.732	2,732,779	0.7225	0.00%
2012-05-28	0	1.240	1.200	1.240	1.200	1.270	1,959,000	2,427,090	1.2389	0.732	0.709	0.732	0.709	0.750	3,316,923	0.7317	3.33%
2012-05-25	0	1.200	1.200	1.260	1.180	1.260	1,053,000	1,320,360	1.2539	0.709	0.709	0.744	0.697	0.744	1,782,909	0.7406	-4.00%
2012-05-24	0	1.250	1.210	1.260	1.210	1.270	1,038,000	1,296,990	1.2495	0.738	0.715	0.744	0.715	0.750	1,757,512	0.7380	1.63%
2012-05-23	0	1.230	1.190	1.230	1.200	1.260	903,000	1,129,620	1.2510	0.726	0.703	0.726	0.709	0.744	1,528,934	0.7388	-2.38%
2012-05-22	0	1.260	1.250	1.260	1.210	1.270	1,116,000	1,403,520	1.2576	0.744	0.738	0.744	0.715	0.750	1,889,579	0.7428	-0.79%
2012-05-21	0	1.270	1.230	1.270	1.250	1.280	1,083,000	1,371,870	1.2667	0.750	0.726	0.750	0.738	0.756	1,833,705	0.7481	0.79%
2012-05-18	0	1.260	1.260	1.270	1.250	1.280	1,260,000	1,597,620	1.2680	0.744	0.744	0.750	0.738	0.756	2,133,396	0.7489	0.00%
2012-05-17	0	1.260	1.250	1.270	1.240	1.270	1,647,000	2,060,190	1.2509	0.744	0.738	0.750	0.732	0.750	2,788,653	0.7388	2.44%
2012-05-16	0	1.230	1.240	1.250	1.210	1.250	1,407,000	1,718,100	1.2211	0.726	0.732	0.738	0.715	0.738	2,382,292	0.7212	0.00%
2012-05-15	0	1.230	1.210	1.230	1.230	1.230	1,380,000	1,697,400	1.2300	0.726	0.715	0.726	0.726	0.726	2,336,577	0.7264	0.00%
2012-05-14	0	1.230	1.210	1.250	1.210	1.260	2,817,000	3,474,900	1.2335	0.726	0.715	0.738	0.715	0.744	4,769,664	0.7285	-3.15%
2012-05-11	0	1.270	1.270	1.280	1.200	1.270	2,892,000	3,533,220	1.2217	0.750	0.750	0.756	0.709	0.750	4,896,652	0.7216	0.00%
2012-05-10	0	1.270	1.260	1.280	1.230	1.280	1,185,000	1,489,170	1.2567	0.750	0.744	0.756	0.726	0.756	2,006,408	0.7422	0.00%
2012-05-09	0	1.270	1.250	1.270	1.210	1.290	1,041,000	1,319,760	1.2678	0.750	0.738	0.750	0.715	0.762	1,762,591	0.7488	0.79%
2012-05-08	0	1.260	1.260	1.270	1.240	1.300	1,336,000	1,708,630	1.2789	0.744	0.744	0.750	0.732	0.768	2,262,077	0.7553	-1.56%
2012-05-07	0	1.280	1.250	1.280	1.240	1.330	1,259,000	1,631,370	1.2958	0.756	0.738	0.756	0.732	0.786	2,131,703	0.7653	0.00%
2012-05-04	0	1.280	1.310	1.320	1.270	1.380	1,431,000	1,898,610	1.3268	0.756	0.774	0.780	0.750	0.815	2,422,928	0.7836	-3.03%
2012-05-03	0	1.320	1.300	1.320	1.300	1.330	819,000	1,070,760	1.3074	0.780	0.768	0.780	0.768	0.786	1,386,707	0.7722	0.76%
2012-05-02	0	1.310	1.280	1.310	1.260	1.320	1,629,000	2,086,530	1.2809	0.774	0.756	0.774	0.744	0.780	2,758,176	0.7565	0.77%
2012-04-30	0	1.300	1.280	1.300	1.300	1.310	114,000	148,530	1.3029	0.768	0.756	0.768	0.768	0.774	193,022	0.7695	0.78%
2012-04-27	0	1.290	1.280	1.300	1.290	1.310	255,000	330,900	1.2976	0.762	0.756	0.768	0.762	0.774	431,759	0.7664	-0.77%
2012-04-26	0	1.300	1.300	1.310	1.300	1.340	633,000	829,110	1.3098	0.768	0.768	0.774	0.768	0.791	1,071,778	0.7736	-2.26%
2012-04-25	0	1.330	1.320	1.330	1.300	1.340	561,000	740,250	1.3195	0.786	0.780	0.786	0.768	0.791	949,869	0.7793	0.00%
2012-04-24	0	1.330	1.300	1.330	1.280	1.330	1,095,000	1,427,730	1.3039	0.786	0.768	0.786	0.756	0.786	1,854,023	0.7701	2.31%
2012-04-23	0	1.300	1.270	1.300	1.280	1.300	357,000	462,570	1.2957	0.768	0.750	0.768	0.756	0.768	604,462	0.7653	0.00%
2012-04-20	0	1.300	1.180	1.300	-	-	0	0	-	0.768	0.697	0.768	-	-	0	-	0.00%
2012-04-19	0	1.300	1.170	1.300	1.300	1.300	99,000	128,700	1.3000	0.768	0.691	0.768	0.768	0.768	167,624	0.7678	4.00%
2012-04-18	0	1.250	1.200	1.350	1.250	1.250	24,000	30,000	1.2500	0.738	0.709	0.797	0.738	0.738	40,636	0.7383	-2.34%
2012-04-17	0	1.280	1.250	1.340	-	-	0	0	-	0.756	0.738	0.791	-	-	0	-	0.00%
2012-04-16	0	1.280	1.200	1.340	-	-	0	0	-	0.756	0.709	0.791	-	-	0	-	0.00%
2012-04-13	0	1.280	1.200	1.350	-	-	0	0	-	0.756	0.709	0.797	-	-	0	-	0.00%
2012-04-12	0	1.280	1.200	1.340	-	-	0	0	-	0.756	0.709	0.791	-	-	0	-	0.00%
2012-04-11	0	1.280	1.210	1.290	1.280	1.290	228,000	293,250	1.2862	0.756	0.715	0.762	0.756	0.762	386,043	0.7596	-0.78%
2012-04-10	0	1.290	1.210	1.350	1.290	1.290	51,000	65,790	1.2900	0.762	0.715	0.797	0.762	0.762	86,352	0.7619	0.00%
2012-04-05	0	1.290	1.290	1.350	-	-	0	0	-	0.762	0.762	0.797	-	-	0	-	0.78%
2012-04-03	0	1.280	1.220	1.350	-	-	0	0	-	0.756	0.721	0.797	-	-	0	-	0.00%
2012-04-02	0	1.280	1.250	1.280	1.280	1.280	90,000	115,200	1.2800	0.756	0.738	0.756	0.756	0.756	152,385	0.7560	-1.54%
2012-03-30	0	1.300	1.280	1.390	-	-	0	0	-	0.768	0.756	0.821	-	-	0	-	0.00%
2012-03-29	0	1.300	1.260	1.300	-	-	0	0	-	0.768	0.744	0.768	-	-	0	-	-1.52%
2012-03-28	0	1.320	1.260	1.340	-	-	0	0	-	0.780	0.744	0.791	-	-	0	-	0.00%
2012-03-27	0	1.320	1.300	1.320	1.320	1.320	105,000	138,600	1.3200	0.780	0.768	0.780	0.780	0.780	177,783	0.7796	-4.35%
2012-03-26	0	1.380	1.250	1.380	-	-	0	0	-	0.815	0.738	0.815	-	-	0	-	0.00%
2012-03-23	0	1.380	1.330	1.390	1.330	1.380	93,000	124,890	1.3429	0.815	0.786	0.821	0.786	0.815	157,465	0.7931	-1.43%
2012-03-22	0	1.400	-	1.400	-	-	0	0	-	0.827	-	0.827	-	-	0	-	0.00%
2012-03-21	0	1.400	1.330	1.400	1.400	1.400	12,000	16,800	1.4000	0.827	0.786	0.827	0.827	0.827	20,318	0.8269	5.26%
2012-03-20	0	1.330	-	1.330	1.340	1.350	165,000	221,190	1.3405	0.786	-	0.786	0.791	0.797	279,373	0.7917	-2.21%
2012-03-19	0	1.360	1.360	1.390	1.340	1.390	270,000	366,900	1.3589	0.803	0.803	0.821	0.791	0.821	457,156	0.8026	2.26%
2012-03-16	0	1.330	-	1.340	1.320	1.330	120,000	159,300	1.3275	0.786	-	0.791	0.780	0.786	203,181	0.7840	1.53%
2012-03-15	0	1.310	-	1.310	1.310	1.310	30,000	39,300	1.3100	0.774	-	0.774	0.774	0.774	50,795	0.7737	0.77%
2012-03-14	0	1.300	-	1.310	-	-	0	0	-	0.768	-	0.774	-	-	0	-	0.00%
2012-03-13	0	1.300	-	1.310	-	-	0	0	-	0.768	-	0.774	-	-	0	-	0.00%
2012-03-12	0	1.300	0.800	1.310	-	-	0	0	-	0.768	0.472	0.774	-	-	0	-	0.00%
2012-03-09	0	1.300	1.180	1.320	-	-	0	0	-	0.768	0.697	0.780	-	-	0	-	0.00%
2012-03-08	0	1.300	1.180	1.320	1.300	1.300	30,000	39,000	1.3000	0.768	0.697	0.780	0.768	0.768	50,795	0.7678	0.00%
2012-03-07	0	1.300	1.280	1.320	-	-	0	0	-	0.768	0.756	0.780	-	-	0	-	0.00%
2012-03-06	0	1.300	1.280	1.320	-	-	0	0	-	0.768	0.756	0.780	-	-	0	-	0.00%
2012-03-05	0	1.300	1.280	1.300	-	-	0	0	-	0.768	0.756	0.768	-	-	0	-	0.00%
2012-03-02	0	1.300	1.180	1.330	1.300	1.330	387,000	511,260	1.3211	0.768	0.697	0.786	0.768	0.786	655,257	0.7802	1.56%
2012-03-01	0	1.280	-	1.280	-	-	0	0	-	0.756	-	0.756	-	-	0	-	0.00%
2012-02-29	0	1.280	0.900	1.280	1.280	1.280	198,000	253,440	1.2800	0.756	0.532	0.756	0.756	0.756	335,248	0.7560	-2.29%
2012-02-28	0	1.310	-	1.310	-	-	0	0	-	0.774	-	0.774	-	-	0	-	-0.76%
2012-02-27	0	1.320	1.140	1.320	-	-	0	0	-	0.780	0.673	0.780	-	-	0	-	0.00%
2012-02-24	0	1.320	-	1.320	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
2012-02-23	0	1.320	1.140	1.320	-	-	0	0	-	0.780	0.673	0.780	-	-	0	-	0.00%
2012-02-22	0	1.320	-	1.320	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
2012-02-21	0	1.320	-	1.320	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
2012-02-20	0	1.320	-	1.320	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
2012-02-17	0	1.320	-	1.320	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
2012-02-16	0	1.320	-	1.320	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
2012-02-15	0	1.320	-	1.320	-	-	0	0	-	0.780	-	0.780	-	-	0	-	-0.75%
2012-02-14	0	1.330	-	1.330	-	-	0	0	-	0.786	-	0.786	-	-	0	-	0.00%
2012-02-13	0	1.330	-	1.330	-	-	0	0	-	0.786	-	0.786	-	-	0	-	-0.75%
2012-02-10	0	1.340	-	1.350	-	-	0	0	-	0.791	-	0.797	-	-	0	-	0.00%
2012-02-09	0	1.340	-	1.350	-	-	0	0	-	0.791	-	0.797	-	-	0	-	0.00%
2012-02-08	0	1.340	1.100	1.360	-	-	3,000	3,300	1.1000	0.791	0.650	0.803	-	-	5,080	0.6497	0.00%
2012-02-07	0	1.340	-	1.350	-	-	0	0	-	0.791	-	0.797	-	-	0	-	0.00%
2012-02-06	0	1.340	-	1.340	-	-	0	0	-	0.791	-	0.791	-	-	0	-	0.00%
2012-02-03	0	1.340	-	1.350	-	-	0	0	-	0.791	-	0.797	-	-	0	-	0.00%
2012-02-02	0	1.340	-	1.350	-	-	0	0	-	0.791	-	0.797	-	-	0	-	0.00%
2012-02-01	0	1.340	-	1.350	1.340	1.340	120,000	160,800	1.3400	0.791	-	0.797	0.791	0.791	203,181	0.7914	-0.74%
2012-01-31	0	1.350	-	1.350	1.350	1.350	6,000	8,100	1.3500	0.797	-	0.797	0.797	0.797	10,159	0.7973	4.65%
2012-01-30	0	1.290	-	1.350	-	-	0	0	-	0.762	-	0.797	-	-	0	-	0.00%
2012-01-27	0	1.290	1.290	1.370	1.290	1.290	294,000	379,260	1.2900	0.762	0.762	0.809	0.762	0.762	497,792	0.7619	0.00%
2012-01-26	0	1.290	-	1.370	-	-	0	0	-	0.762	-	0.809	-	-	0	-	0.00%
2012-01-20	0	1.290	1.290	1.650	-	-	0	0	-	0.762	0.762	0.975	-	-	0	-	0.00%
2012-01-19	0	1.290	-	1.600	-	-	0	0	-	0.762	-	0.945	-	-	0	-	0.00%
2012-01-18	0	1.290	1.260	1.360	1.290	1.290	3,000	3,870	1.2900	0.762	0.744	0.803	0.762	0.762	5,080	0.7619	0.00%
2012-01-17	0	1.290	1.260	1.360	1.290	1.290	3,000	3,870	1.2900	0.762	0.744	0.803	0.762	0.762	5,080	0.7619	0.00%
2012-01-16	0	1.290	1.260	1.330	1.290	1.290	3,000	3,870	1.2900	0.762	0.744	0.786	0.762	0.762	5,080	0.7619	0.00%
2012-01-13	0	1.290	1.260	1.330	1.290	1.290	1,794,720	2,315,188	1.2900	0.762	0.744	0.786	0.762	0.762	3,038,769	0.7619	0.00%
2012-01-12	0	1.290	1.290	1.320	-	-	0	0	-	0.762	0.762	0.780	-	-	0	-	0.00%
2012-01-11	0	1.290	1.290	1.330	-	-	0	0	-	0.762	0.762	0.786	-	-	0	-	0.00%
2012-01-10	0	1.290	1.280	1.330	-	-	0	0	-	0.762	0.756	0.786	-	-	0	-	0.00%
2012-01-09	0	1.290	1.290	1.350	-	-	0	0	-	0.762	0.762	0.797	-	-	0	-	0.00%
2012-01-06	0	1.290	1.280	1.310	-	-	0	0	-	0.762	0.756	0.774	-	-	0	-	0.00%
2012-01-05	0	1.290	1.280	1.350	1.290	1.290	3,000	3,870	1.2900	0.762	0.756	0.797	0.762	0.762	5,080	0.7619	0.00%
2012-01-04	0	1.290	1.280	1.310	1.290	1.310	12,000	15,600	1.3000	0.762	0.756	0.774	0.762	0.774	20,318	0.7678	-1.53%
2012-01-03	0	1.310	1.300	1.430	-	-	0	0	-	0.774	0.768	0.845	-	-	0	-	0.00%
2011-12-30	0	1.310	1.300	1.380	1.310	1.310	3,000	3,930	1.3100	0.774	0.768	0.815	0.774	0.774	5,080	0.7737	0.00%
2011-12-29	0	1.310	1.300	1.380	1.310	1.320	6,000	7,890	1.3150	0.774	0.768	0.815	0.774	0.780	10,159	0.7766	-1.50%
2011-12-28	0	1.330	1.320	1.380	-	-	0	0	-	0.786	0.780	0.815	-	-	0	-	0.00%
2011-12-23	0	1.330	1.320	1.380	-	-	0	0	-	0.786	0.780	0.815	-	-	0	-	0.00%
2011-12-22	0	1.330	1.320	1.400	-	-	0	0	-	0.786	0.780	0.827	-	-	0	-	0.00%
2011-12-21	0	1.330	1.320	1.350	-	-	0	0	-	0.786	0.780	0.797	-	-	0	-	0.00%
2011-12-20	0	1.330	1.320	1.340	-	-	0	0	-	0.786	0.780	0.791	-	-	0	-	0.00%
2011-12-19	0	1.330	1.200	1.350	1.330	1.340	6,000	8,010	1.3350	0.786	0.709	0.797	0.786	0.791	10,159	0.7885	-1.48%
2011-12-16	0	1.350	1.340	1.380	1.350	1.380	30,000	41,100	1.3700	0.797	0.791	0.815	0.797	0.815	50,795	0.8091	-2.17%
2011-12-15	0	1.380	1.360	1.500	1.370	1.380	24,000	33,090	1.3788	0.815	0.803	0.886	0.809	0.815	40,636	0.8143	-0.72%
2011-12-14	0	1.390	1.380	1.390	1.390	1.390	3,000	4,170	1.3900	0.821	0.815	0.821	0.821	0.821	5,080	0.8209	0.00%
2011-12-13	0	1.390	1.380	1.400	-	-	0	0	-	0.821	0.815	0.827	-	-	0	-	0.00%
2011-12-12	0	1.390	1.380	1.400	1.390	1.400	51,000	71,190	1.3959	0.821	0.815	0.827	0.821	0.827	86,352	0.8244	-0.71%
2011-12-09	0	1.400	1.390	1.450	-	-	0	0	-	0.827	0.821	0.856	-	-	0	-	0.00%
2011-12-08	0	1.400	1.390	1.450	-	-	0	0	-	0.827	0.821	0.856	-	-	0	-	0.00%
2011-12-07	0	1.400	1.390	1.450	-	-	0	0	-	0.827	0.821	0.856	-	-	0	-	0.00%
2011-12-06	0	1.400	1.390	1.400	1.400	1.400	27,000	37,800	1.4000	0.827	0.821	0.827	0.827	0.827	45,716	0.8269	-0.71%
2011-12-05	0	1.410	1.400	1.410	-	-	0	0	-	0.833	0.827	0.833	-	-	0	-	0.00%
2011-12-02	0	1.410	1.410	1.420	-	-	0	0	-	0.833	0.833	0.839	-	-	0	-	0.00%
2011-12-01	0	1.410	1.410	1.420	-	-	0	0	-	0.833	0.833	0.839	-	-	0	-	0.00%
2011-11-30	0	1.410	1.400	1.410	1.400	1.410	42,000	58,860	1.4014	0.833	0.827	0.833	0.827	0.833	71,113	0.8277	0.00%
2011-11-29	0	1.410	1.410	1.450	1.410	1.410	36,000	50,760	1.4100	0.833	0.833	0.856	0.833	0.833	60,954	0.8328	0.00%
2011-11-28	0	1.410	1.410	1.440	-	-	0	0	-	0.833	0.833	0.850	-	-	0	-	0.00%
2011-11-25	0	1.410	1.400	1.450	1.410	1.450	126,000	180,780	1.4348	0.833	0.827	0.856	0.833	0.856	213,340	0.8474	-0.70%
2011-11-24	0	1.420	1.420	1.430	1.420	1.420	30,000	42,600	1.4200	0.839	0.839	0.845	0.839	0.839	50,795	0.8387	1.43%
2011-11-23	0	1.400	1.400	1.460	1.400	1.400	57,000	79,800	1.4000	0.827	0.827	0.862	0.827	0.827	96,511	0.8269	-3.45%
2011-11-22	0	1.450	1.400	1.460	1.400	1.450	1,422,000	2,061,000	1.4494	0.856	0.827	0.862	0.827	0.856	2,407,690	0.8560	0.69%
2011-11-21	0	1.440	1.400	1.450	1.400	1.440	96,000	137,400	1.4313	0.850	0.827	0.856	0.827	0.850	162,544	0.8453	2.13%
2011-11-18	0	1.410	1.410	1.450	1.400	1.410	12,000	16,830	1.4025	0.833	0.833	0.856	0.827	0.833	20,318	0.8283	0.00%
2011-11-17	0	1.410	1.410	1.440	1.390	1.420	12,000	16,860	1.4050	0.833	0.833	0.850	0.821	0.839	20,318	0.8298	-2.76%
2011-11-16	0	1.450	1.420	1.450	-	-	0	0	-	0.856	0.839	0.856	-	-	0	-	-0.68%
2011-11-15	0	1.460	1.420	1.480	-	-	0	0	-	0.862	0.839	0.874	-	-	0	-	0.00%
2011-11-14	0	1.460	1.420	1.470	-	-	0	0	-	0.862	0.839	0.868	-	-	0	-	0.00%
2011-11-11	0	1.460	1.420	1.460	1.470	1.470	30,000	44,100	1.4700	0.862	0.839	0.862	0.868	0.868	50,795	0.8682	1.39%
2011-11-10	0	1.440	1.420	1.490	1.440	1.500	27,000	40,020	1.4822	0.850	0.839	0.880	0.850	0.886	45,716	0.8754	-5.26%
2011-11-09	0	1.520	1.520	1.550	-	-	0	0	-	0.898	0.898	0.915	-	-	0	-	0.00%
2011-11-08	0	1.520	1.520	1.540	-	-	0	0	-	0.898	0.898	0.910	-	-	0	-	0.00%
2011-11-07	0	1.520	1.510	1.600	1.500	1.520	153,000	230,220	1.5047	0.898	0.892	0.945	0.886	0.898	259,055	0.8887	0.00%
2011-11-04	0	1.520	1.530	1.650	1.440	1.680	3,627,000	5,309,250	1.4638	0.898	0.904	0.975	0.850	0.992	6,141,133	0.8645	7.04%
2011-11-03	0	1.420	1.400	1.450	-	-	0	0	-	0.839	0.827	0.856	-	-	0	-	0.00%
2011-11-02	0	1.420	1.390	1.490	-	-	0	0	-	0.839	0.821	0.880	-	-	0	-	0.00%
2011-11-01	0	1.420	1.410	1.430	1.420	1.430	18,000	25,590	1.4217	0.839	0.833	0.845	0.839	0.845	30,477	0.8396	2.90%
2011-10-31	0	1.380	1.370	1.540	1.350	1.500	1,494,000	2,188,410	1.4648	0.815	0.809	0.910	0.797	0.886	2,529,598	0.8651	-2.82%
2011-10-28	0	1.420	1.340	1.540	1.300	1.420	120,000	164,370	1.3698	0.839	0.791	0.910	0.768	0.839	203,181	0.8090	8.40%
2011-10-27	0	1.310	1.310	1.500	-	-	0	0	-	0.774	0.774	0.886	-	-	0	-	0.77%
2011-10-26	0	1.300	1.290	1.780	1.300	1.300	9,000	11,700	1.3000	0.768	0.762	1.051	0.768	0.768	15,239	0.7678	0.00%
2011-10-25	0	1.300	1.300	1.450	-	-	0	0	-	0.768	0.768	0.856	-	-	0	-	0.00%
2011-10-24	0	1.300	1.290	1.680	1.300	1.330	291,000	379,950	1.3057	0.768	0.762	0.992	0.768	0.786	492,713	0.7711	0.78%
2011-10-21	0	1.290	1.280	1.780	1.290	1.290	20,000	25,700	1.2850	0.762	0.756	1.051	0.762	0.762	33,863	0.7589	0.00%
2011-10-20	0	1.290	1.290	1.330	1.260	1.300	75,000	96,540	1.2872	0.762	0.762	0.786	0.744	0.768	126,988	0.7602	-3.01%
2011-10-19	0	1.330	1.280	1.380	1.290	1.330	93,000	122,670	1.3190	0.786	0.756	0.815	0.762	0.786	157,465	0.7790	2.31%
2011-10-18	0	1.300	1.290	1.310	1.300	1.310	6,000	7,830	1.3050	0.768	0.762	0.774	0.768	0.774	10,159	0.7707	-1.52%
2011-10-17	0	1.320	1.310	1.320	-	-	0	0	-	0.780	0.774	0.780	-	-	0	-	0.00%
2011-10-14	0	1.320	1.310	1.390	1.320	1.390	156,000	211,470	1.3556	0.780	0.774	0.821	0.780	0.821	264,135	0.8006	-7.04%
2011-10-13	0	1.420	1.350	1.550	1.290	1.440	261,000	343,680	1.3168	0.839	0.797	0.915	0.762	0.850	441,918	0.7777	5.19%
2011-10-12	0	1.350	1.330	-	1.190	1.350	291,000	360,600	1.2392	0.797	0.786	-	0.703	0.797	492,713	0.7319	12.50%
2011-10-11	0	1.200	1.200	1.270	1.180	1.200	360,000	428,550	1.1904	0.709	0.709	0.750	0.697	0.709	609,542	0.7031	0.84%
2011-10-10	0	1.190	-	1.190	1.190	1.190	30,000	35,700	1.1900	0.703	-	0.703	0.703	0.703	50,795	0.7028	0.85%
2011-10-07	0	1.180	1.030	1.180	1.170	1.180	15,000	17,580	1.1720	0.697	0.608	0.697	0.691	0.697	25,398	0.6922	-0.84%
2011-10-06	0	1.190	1.000	1.190	1.180	1.190	21,000	24,810	1.1814	0.703	0.591	0.703	0.697	0.703	35,557	0.6978	0.00%
2011-10-04	0	1.190	1.000	1.190	1.190	1.190	42,000	49,980	1.1900	0.703	0.591	0.703	0.703	0.703	71,113	0.7028	-0.83%
2011-10-03	0	1.200	1.000	1.200	-	-	30,000	36,000	1.2000	0.709	0.591	0.709	-	-	50,795	0.7087	0.00%
2011-09-30	0	1.200	1.000	1.210	1.200	1.200	30,000	36,000	1.2000	0.709	0.591	0.715	0.709	0.709	50,795	0.7087	-2.44%
2011-09-28	0	1.230	1.200	1.230	1.200	1.230	75,000	90,720	1.2096	0.726	0.709	0.726	0.709	0.726	126,988	0.7144	2.50%
2011-09-27	0	1.200	1.080	1.200	1.150	1.200	780,000	934,170	1.1977	0.709	0.638	0.709	0.679	0.709	1,320,674	0.7073	1.69%
2011-09-26	0	1.180	1.100	1.210	1.160	1.250	267,000	320,850	1.2017	0.697	0.650	0.715	0.685	0.738	452,077	0.7097	-5.60%
2011-09-23	0	1.250	1.210	1.250	1.180	1.250	273,000	332,730	1.2188	0.738	0.715	0.738	0.697	0.738	462,236	0.7198	3.31%
2011-09-22	0	1.210	1.200	1.260	1.200	1.270	834,000	1,023,930	1.2277	0.715	0.709	0.744	0.709	0.750	1,412,105	0.7251	-6.20%
2011-09-21	0	1.290	1.240	1.290	1.200	1.290	342,000	435,000	1.2719	0.762	0.732	0.762	0.709	0.762	579,065	0.7512	0.78%
2011-09-20	0	1.280	1.220	1.280	-	-	0	0	-	0.756	0.721	0.756	-	-	0	-	-0.78%
2011-09-19	0	1.290	1.220	1.290	1.300	1.320	138,000	180,960	1.3113	0.762	0.721	0.762	0.768	0.780	233,658	0.7745	-2.27%
2011-09-16	0	1.320	1.230	1.320	1.230	1.320	213,000	280,260	1.3158	0.780	0.726	0.780	0.726	0.780	360,646	0.7771	0.00%
2011-09-15	0	1.320	-	1.320	1.320	1.320	30,000	39,600	1.3200	0.780	-	0.780	0.780	0.780	50,795	0.7796	3.13%
2011-09-14	0	1.280	1.200	1.280	1.280	1.320	639,000	821,820	1.2861	0.756	0.709	0.756	0.756	0.780	1,081,937	0.7596	-1.54%
2011-09-12	0	1.300	1.200	1.300	1.320	1.320	258,000	320,400	1.2419	0.768	0.709	0.768	0.780	0.780	436,838	0.7335	-2.26%
2011-09-09	0	1.330	1.200	1.340	1.330	1.340	138,000	184,320	1.3357	0.786	0.709	0.791	0.786	0.791	233,658	0.7888	-0.75%
2011-09-08	0	1.340	1.280	1.340	1.300	1.400	171,000	231,360	1.3530	0.791	0.756	0.791	0.768	0.827	289,532	0.7991	1.52%
2011-09-07	0	1.320	1.200	1.320	1.320	1.320	138,000	182,160	1.3200	0.780	0.709	0.780	0.780	0.780	233,658	0.7796	1.54%
2011-09-06	0	1.300	1.250	1.300	1.300	1.320	135,000	177,270	1.3131	0.768	0.738	0.768	0.768	0.780	228,578	0.7755	0.00%
2011-09-05	0	1.300	1.250	1.300	1.300	1.300	138,000	179,400	1.3000	0.768	0.738	0.768	0.768	0.768	233,658	0.7678	-2.26%
2011-09-02	0	1.330	1.260	1.330	1.260	1.330	714,000	946,890	1.3262	0.786	0.744	0.786	0.744	0.786	1,208,924	0.7832	3.91%
2011-09-01	0	1.280	1.280	1.330	1.250	1.340	195,000	258,150	1.3238	0.756	0.756	0.786	0.738	0.791	330,168	0.7819	0.00%
2011-08-31	0	1.280	1.200	1.280	-	-	15,000	19,200	1.2800	0.756	0.709	0.756	-	-	25,398	0.7560	-0.78%
2011-08-30	0	1.290	1.250	1.290	1.280	1.290	150,000	193,470	1.2898	0.762	0.738	0.762	0.756	0.762	253,976	0.7618	2.38%
2011-08-29	0	1.260	1.210	1.270	1.200	1.290	318,000	388,350	1.2212	0.744	0.715	0.750	0.709	0.762	538,429	0.7213	-0.79%
2011-08-26	0	1.270	1.190	1.270	1.160	1.270	801,000	998,280	1.2463	0.750	0.703	0.750	0.685	0.750	1,356,230	0.7361	4.96%
2011-08-25	0	1.210	1.150	1.210	1.140	1.450	2,090,000	2,559,730	1.2248	0.715	0.679	0.715	0.673	0.856	3,538,728	0.7233	-12.95%
2011-08-24	0	1.390	1.300	1.390	1.260	1.460	465,000	620,610	1.3346	0.821	0.768	0.821	0.744	0.862	787,325	0.7883	3.73%
2011-08-23	0	1.340	1.310	1.380	1.340	1.340	9,000	12,060	1.3400	0.791	0.774	0.815	0.791	0.791	15,239	0.7914	0.75%
2011-08-22	0	1.330	1.330	1.370	1.300	1.450	132,000	174,780	1.3241	0.786	0.786	0.809	0.768	0.856	223,499	0.7820	-6.99%
2011-08-19	0	1.430	1.430	1.460	1.390	1.540	252,000	363,630	1.4430	0.845	0.845	0.862	0.821	0.910	426,679	0.8522	0.00%
2011-08-18	0	1.430	1.380	1.430	1.390	1.460	258,000	367,170	1.4231	0.845	0.815	0.845	0.821	0.862	436,838	0.8405	1.42%
2011-08-17	0	1.410	1.410	1.450	1.390	1.450	237,000	334,830	1.4128	0.833	0.833	0.856	0.821	0.856	401,282	0.8344	-2.76%
2011-08-16	0	1.450	1.450	1.480	1.450	1.510	327,000	484,650	1.4821	0.856	0.856	0.874	0.856	0.892	553,667	0.8753	2.11%
2011-08-15	0	1.420	1.420	1.470	1.420	1.480	642,000	930,030	1.4486	0.839	0.839	0.868	0.839	0.874	1,087,016	0.8556	-3.40%
2011-08-12	0	1.470	1.430	1.470	1.400	1.470	315,000	450,870	1.4313	0.868	0.845	0.868	0.827	0.868	533,349	0.8454	4.26%
2011-08-11	0	1.410	1.340	1.420	1.270	1.410	390,000	518,640	1.3298	0.833	0.791	0.839	0.750	0.833	660,337	0.7854	8.46%
2011-08-10	0	1.300	1.270	1.300	1.260	1.350	402,000	518,970	1.2910	0.768	0.750	0.768	0.744	0.797	680,655	0.7625	0.00%
2011-08-09	0	1.300	1.240	1.300	1.260	1.330	591,000	764,040	1.2928	0.768	0.732	0.768	0.744	0.786	1,000,664	0.7635	-5.80%
2011-08-08	0	1.380	1.320	1.380	1.270	1.420	1,386,000	1,861,500	1.3431	0.815	0.780	0.815	0.750	0.839	2,346,736	0.7932	-4.17%
2011-08-05	0	1.440	1.350	1.440	1.300	1.510	741,000	1,065,420	1.4378	0.850	0.797	0.850	0.768	0.892	1,254,640	0.8492	-7.10%
2011-08-04	0	1.550	1.550	1.570	1.550	1.560	249,000	387,150	1.5548	0.915	0.915	0.927	0.915	0.921	421,600	0.9183	-0.64%
2011-08-03	0	1.560	1.560	1.570	1.560	1.630	1,248,000	1,994,340	1.5980	0.921	0.921	0.927	0.921	0.963	2,113,078	0.9438	-4.88%
2011-08-02	0	1.640	1.640	1.670	1.640	1.660	912,000	1,511,340	1.6572	0.969	0.969	0.986	0.969	0.980	1,544,172	0.9787	-1.80%
2011-08-01	0	1.670	1.650	1.670	1.650	1.670	855,000	1,422,450	1.6637	0.986	0.975	0.986	0.975	0.986	1,447,662	0.9826	0.60%
2011-07-29	0	1.660	1.650	1.660	1.630	1.660	882,000	1,446,150	1.6396	0.980	0.975	0.980	0.963	0.980	1,493,377	0.9684	0.61%
2011-07-28	0	1.650	1.650	1.670	1.630	1.680	1,017,000	1,683,630	1.6555	0.975	0.975	0.986	0.963	0.992	1,721,955	0.9777	-1.20%
2011-07-27	0	1.670	1.650	1.680	1.650	1.710	2,115,000	3,543,060	1.6752	0.986	0.975	0.992	0.975	1.010	3,581,058	0.9894	0.00%
2011-07-26	0	1.670	1.660	1.670	1.560	1.670	3,222,000	5,205,000	1.6155	0.986	0.980	0.986	0.921	0.986	5,455,398	0.9541	6.37%
2011-07-25	0	1.570	1.560	1.580	1.560	1.620	2,643,000	4,192,980	1.5864	0.927	0.921	0.933	0.921	0.957	4,475,052	0.9370	-2.48%
2011-07-22	0	1.610	1.600	1.620	1.430	1.640	6,096,000	9,384,330	1.5394	0.951	0.945	0.957	0.845	0.969	10,321,573	0.9092	11.81%
2011-07-21	0	1.440	1.420	1.440	1.420	1.450	1,131,000	1,624,050	1.4359	0.850	0.839	0.850	0.839	0.856	1,914,977	0.8481	-0.69%
2011-07-20	0	1.450	1.440	1.460	1.430	1.470	1,362,000	1,971,510	1.4475	0.856	0.850	0.862	0.845	0.868	2,306,099	0.8549	0.00%
2011-07-19	0	1.450	1.430	1.450	1.420	1.460	1,860,000	2,682,690	1.4423	0.856	0.845	0.856	0.839	0.862	3,149,299	0.8518	0.69%
2011-07-18	0	1.440	1.420	1.450	1.400	1.470	2,229,000	3,196,560	1.4341	0.850	0.839	0.856	0.827	0.868	3,774,079	0.8470	2.86%
2011-07-15	0	1.400	1.390	1.400	1.380	1.480	11,613,000	16,436,670	1.4154	0.827	0.821	0.827	0.815	0.874	19,662,800	0.8359

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

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