Prices and Webb-site Total Returns

China Ludao Technology Company Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02023	2013-10-11			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
2026-03-27	0	0.750	0.750	0.760	0.740	0.780	108,000	81,640	0.7559	0.750	0.750	0.760	0.740	0.780	108,000	0.7559	0.00%
2026-03-26	0	0.750	0.750	0.760	0.750	0.750	52,000	39,000	0.7500	0.750	0.750	0.760	0.750	0.750	52,000	0.7500	2.74%
2026-03-25	0	0.730	0.710	0.730	0.730	0.760	64,000	48,000	0.7500	0.730	0.710	0.730	0.730	0.760	64,000	0.7500	-5.19%
2026-03-24	0	0.770	0.770	0.780	0.750	0.790	120,000	91,240	0.7603	0.770	0.770	0.780	0.750	0.790	120,000	0.7603	-1.28%
2026-03-23	0	0.780	0.750	0.780	0.750	0.780	88,000	67,360	0.7655	0.780	0.750	0.780	0.750	0.780	88,000	0.7655	-1.27%
2026-03-20	0	0.790	0.760	0.790	0.750	0.790	180,000	138,480	0.7693	0.790	0.760	0.790	0.750	0.790	180,000	0.7693	0.00%
2026-03-19	0	0.790	0.750	0.790	0.750	0.790	28,000	21,520	0.7686	0.790	0.750	0.790	0.750	0.790	28,000	0.7686	-1.25%
2026-03-18	0	0.800	0.770	0.800	0.740	0.800	136,000	105,120	0.7729	0.800	0.770	0.800	0.740	0.800	136,000	0.7729	3.90%
2026-03-17	0	0.770	0.750	0.800	0.770	0.800	44,000	34,000	0.7727	0.770	0.750	0.800	0.770	0.800	44,000	0.7727	-4.94%
2026-03-16	0	0.810	0.780	0.810	0.800	0.820	24,000	19,480	0.8117	0.810	0.780	0.810	0.800	0.820	24,000	0.8117	0.00%
2026-03-13	0	0.810	0.790	0.810	0.750	0.810	168,000	129,840	0.7729	0.810	0.790	0.810	0.750	0.810	168,000	0.7729	1.25%
2026-03-12	0	0.800	0.780	0.800	0.750	0.800	352,000	274,600	0.7801	0.800	0.780	0.800	0.750	0.800	352,000	0.7801	2.56%
2026-03-11	0	0.780	0.750	0.780	0.750	0.780	12,000	9,240	0.7700	0.780	0.750	0.780	0.750	0.780	12,000	0.7700	0.00%
2026-03-10	0	0.780	0.750	0.780	0.780	0.780	4,000	3,120	0.7800	0.780	0.750	0.780	0.780	0.780	4,000	0.7800	0.00%
2026-03-09	0	0.780	0.710	0.780	-	-	0	0	-	0.780	0.710	0.780	-	-	0	-	-1.27%
2026-03-06	0	0.790	0.750	0.800	0.750	0.800	20,000	15,560	0.7780	0.790	0.750	0.800	0.750	0.800	20,000	0.7780	1.28%
2026-03-05	0	0.780	0.640	0.780	0.780	0.780	4,000	3,120	0.7800	0.780	0.640	0.780	0.780	0.780	4,000	0.7800	0.00%
2026-03-04	0	0.780	0.640	0.780	0.780	0.780	12,000	9,360	0.7800	0.780	0.640	0.780	0.780	0.780	12,000	0.7800	0.00%
2026-03-03	0	0.780	0.720	0.780	-	-	0	0	-	0.780	0.720	0.780	-	-	0	-	-1.27%
2026-03-02	0	0.790	0.730	0.790	0.740	0.810	12,000	9,360	0.7800	0.790	0.730	0.790	0.740	0.810	12,000	0.7800	-1.25%
2026-02-27	0	0.800	0.760	0.800	0.760	0.800	400,000	304,280	0.7607	0.800	0.760	0.800	0.760	0.800	400,000	0.7607	5.26%
2026-02-26	0	0.760	0.670	0.760	-	-	0	0	-	0.760	0.670	0.760	-	-	0	-	0.00%
2026-02-25	0	0.760	0.660	0.760	-	-	0	0	-	0.760	0.660	0.760	-	-	0	-	-1.30%
2026-02-24	0	0.770	0.660	0.770	-	-	0	0	-	0.770	0.660	0.770	-	-	0	-	0.00%
2026-02-23	0	0.770	0.750	0.770	0.810	0.810	12,000	9,640	0.8033	0.770	0.750	0.770	0.810	0.810	12,000	0.8033	1.32%
2026-02-20	0	0.760	0.650	0.760	-	-	0	0	-	0.760	0.650	0.760	-	-	0	-	0.00%
2026-02-16	0	0.760	0.710	0.760	-	-	0	0	-	0.760	0.710	0.760	-	-	0	-	0.00%
2026-02-13	0	0.760	0.740	0.760	0.750	0.760	24,000	18,200	0.7583	0.760	0.740	0.760	0.750	0.760	24,000	0.7583	0.00%
2026-02-12	0	0.760	0.730	0.760	0.720	0.760	188,000	139,760	0.7434	0.760	0.730	0.760	0.720	0.760	188,000	0.7434	1.33%
2026-02-11	0	0.750	0.720	0.750	0.710	0.760	60,000	44,120	0.7353	0.750	0.720	0.750	0.710	0.760	60,000	0.7353	-1.32%
2026-02-10	0	0.760	0.690	0.760	-	-	0	0	-	0.760	0.690	0.760	-	-	0	-	0.00%
2026-02-09	0	0.760	0.730	0.760	0.760	0.760	4,000	3,040	0.7600	0.760	0.730	0.760	0.760	0.760	4,000	0.7600	1.33%
2026-02-06	0	0.750	0.740	0.750	0.740	0.750	12,000	8,960	0.7467	0.750	0.740	0.750	0.740	0.750	12,000	0.7467	1.35%
2026-02-05	0	0.740	0.730	0.740	0.700	0.740	164,000	117,360	0.7156	0.740	0.730	0.740	0.700	0.740	164,000	0.7156	-1.33%
2026-02-04	0	0.750	0.720	0.750	0.750	0.750	4,000	3,000	0.7500	0.750	0.720	0.750	0.750	0.750	4,000	0.7500	4.17%
2026-02-03	0	0.720	0.720	0.740	0.700	0.720	64,000	45,520	0.7113	0.720	0.720	0.740	0.700	0.720	64,000	0.7113	1.41%
2026-02-02	0	0.710	0.700	0.710	0.630	0.740	452,000	309,200	0.6841	0.710	0.700	0.710	0.630	0.740	452,000	0.6841	1.43%
2026-01-30	0	0.700	0.690	0.700	0.660	0.700	312,000	212,080	0.6797	0.700	0.690	0.700	0.660	0.700	312,000	0.6797	2.94%
2026-01-29	0	0.680	0.680	0.690	0.620	0.690	316,000	208,520	0.6599	0.680	0.680	0.690	0.620	0.690	316,000	0.6599	0.00%
2026-01-28	0	0.680	0.650	0.680	0.620	0.760	948,000	643,960	0.6793	0.680	0.650	0.680	0.620	0.760	948,000	0.6793	-9.33%
2026-01-27	0	0.750	0.750	0.760	0.540	0.760	1,748,000	1,179,560	0.6748	0.750	0.750	0.760	0.540	0.760	1,748,000	0.6748	1.35%
2026-01-26	0	0.740	0.710	0.750	0.710	0.750	16,000	11,800	0.7375	0.740	0.710	0.750	0.710	0.750	16,000	0.7375	-1.33%
2026-01-23	0	0.750	0.750	0.760	0.750	0.750	12,000	9,000	0.7500	0.750	0.750	0.760	0.750	0.750	12,000	0.7500	0.00%
2026-01-22	0	0.750	0.750	0.760	0.750	0.750	8,000	6,000	0.7500	0.750	0.750	0.760	0.750	0.750	8,000	0.7500	0.00%
2026-01-21	0	0.750	0.750	0.760	0.750	0.750	32,000	24,000	0.7500	0.750	0.750	0.760	0.750	0.750	32,000	0.7500	-1.32%
2026-01-20	0	0.760	0.750	0.760	-	-	0	0	-	0.760	0.750	0.760	-	-	0	-	0.00%
2026-01-19	0	0.760	0.750	0.760	-	-	0	0	-	0.760	0.750	0.760	-	-	0	-	0.00%
2026-01-16	0	0.760	0.750	0.760	-	-	0	0	-	0.760	0.750	0.760	-	-	0	-	0.00%
2026-01-15	0	0.760	0.750	0.770	-	-	0	0	-	0.760	0.750	0.770	-	-	0	-	0.00%
2026-01-14	0	0.760	0.750	0.760	-	-	0	0	-	0.760	0.750	0.760	-	-	0	-	0.00%
2026-01-13	0	0.760	0.750	0.760	0.750	0.760	12,000	9,040	0.7533	0.760	0.750	0.760	0.750	0.760	12,000	0.7533	1.33%
2026-01-09	0	0.750	0.750	0.760	0.750	0.770	36,000	27,080	0.7522	0.750	0.750	0.760	0.750	0.770	36,000	0.7522	-5.06%
2026-01-08	0	0.790	0.750	0.790	-	-	0	0	-	0.790	0.750	0.790	-	-	0	-	0.00%
2026-01-07	0	0.790	0.750	0.790	0.720	0.790	16,000	12,320	0.7700	0.790	0.750	0.790	0.720	0.790	16,000	0.7700	1.28%
2026-01-06	0	0.780	0.700	0.780	-	-	0	0	-	0.780	0.700	0.780	-	-	0	-	-1.27%
2026-01-05	0	0.790	0.700	0.790	-	-	0	0	-	0.790	0.700	0.790	-	-	0	-	-1.25%
2025-12-31	0	0.800	0.790	0.800	0.730	0.800	52,000	39,160	0.7531	0.800	0.790	0.800	0.730	0.800	52,000	0.7531	12.68%
2025-12-30	0	0.710	0.700	0.720	0.620	0.710	188,000	126,000	0.6702	0.710	0.700	0.720	0.620	0.710	188,000	0.6702	1.43%
2025-12-29	0	0.700	0.680	0.710	0.700	0.820	248,000	179,720	0.7247	0.700	0.680	0.710	0.700	0.820	248,000	0.7247	-5.41%
2025-12-24	0	0.740	0.730	0.750	0.740	0.740	7,524	5,391	0.7165	0.740	0.730	0.750	0.740	0.740	7,524	0.7165	1.37%
2025-12-23	0	0.730	0.710	0.730	0.730	0.750	8,000	5,920	0.7400	0.730	0.710	0.730	0.730	0.750	8,000	0.7400	0.00%
2025-12-22	0	0.730	0.730	0.750	0.730	0.750	20,000	14,840	0.7420	0.730	0.730	0.750	0.730	0.750	20,000	0.7420	-1.35%
2025-12-19	0	0.740	0.720	0.750	0.720	0.750	16,000	11,840	0.7400	0.740	0.720	0.750	0.720	0.750	16,000	0.7400	1.37%
2025-12-18	0	0.730	0.710	0.730	-	-	0	0	-	0.730	0.710	0.730	-	-	0	-	0.00%
2025-12-17	0	0.730	0.720	0.750	0.720	0.750	32,000	23,520	0.7350	0.730	0.720	0.750	0.720	0.750	32,000	0.7350	-3.95%
2025-12-16	0	0.760	0.750	0.760	0.700	0.760	52,000	37,760	0.7262	0.760	0.750	0.760	0.700	0.760	52,000	0.7262	0.00%
2025-12-15	0	0.760	0.720	0.760	-	-	0	0	-	0.760	0.720	0.760	-	-	0	-	0.00%
2025-12-12	0	0.760	0.710	0.770	0.730	0.770	12,000	9,040	0.7533	0.760	0.710	0.770	0.730	0.770	12,000	0.7533	1.33%
2025-12-11	0	0.750	0.740	0.770	0.680	0.750	76,000	54,800	0.7211	0.750	0.740	0.770	0.680	0.750	76,000	0.7211	2.74%
2025-12-10	0	0.730	0.700	0.720	-	-	0	0	-	0.730	0.700	0.720	-	-	0	-	-1.35%
2025-12-09	0	0.740	0.710	0.740	-	-	0	0	-	0.740	0.710	0.740	-	-	0	-	0.00%
2025-12-08	0	0.740	0.720	0.730	0.710	0.750	80,000	58,240	0.7280	0.740	0.720	0.730	0.710	0.750	80,000	0.7280	-3.90%
2025-12-05	0	0.770	0.740	0.770	-	-	0	0	-	0.770	0.740	0.770	-	-	0	-	-1.28%
2025-12-04	0	0.780	0.740	0.780	-	-	0	0	-	0.780	0.740	0.780	-	-	0	-	0.00%
2025-12-03	0	0.780	0.740	0.780	-	-	0	0	-	0.780	0.740	0.780	-	-	0	-	0.00%
2025-12-02	0	0.780	0.740	0.780	0.780	0.780	4,000	3,120	0.7800	0.780	0.740	0.780	0.780	0.780	4,000	0.7800	1.30%
2025-12-01	0	0.770	0.750	0.780	0.740	0.780	16,000	12,240	0.7650	0.770	0.750	0.780	0.740	0.780	16,000	0.7650	0.00%
2025-11-28	0	0.770	0.750	0.770	0.730	0.770	64,000	47,400	0.7406	0.770	0.750	0.770	0.730	0.770	64,000	0.7406	5.48%
2025-11-27	0	0.730	0.700	0.730	-	-	0	0	-	0.730	0.700	0.730	-	-	0	-	-1.35%
2025-11-26	0	0.740	0.720	0.730	0.700	0.770	116,000	83,840	0.7228	0.740	0.720	0.730	0.700	0.770	116,000	0.7228	-3.90%
2025-11-25	0	0.770	0.740	0.770	-	-	0	0	-	0.770	0.740	0.770	-	-	0	-	0.00%
2025-11-24	0	0.770	0.750	0.770	-	-	0	0	-	0.770	0.750	0.770	-	-	0	-	0.00%
2025-11-21	0	0.770	0.740	0.770	-	-	0	0	-	0.770	0.740	0.770	-	-	0	-	0.00%
2025-11-20	0	0.770	0.750	0.770	-	-	0	0	-	0.770	0.750	0.770	-	-	0	-	0.00%
2025-11-19	0	0.770	0.750	0.790	0.750	0.780	12,000	9,200	0.7667	0.770	0.750	0.790	0.750	0.780	12,000	0.7667	1.32%
2025-11-18	0	0.760	0.740	0.780	0.740	0.770	16,000	12,160	0.7600	0.760	0.740	0.780	0.740	0.770	16,000	0.7600	-2.56%
2025-11-17	0	0.780	0.740	0.780	-	-	0	0	-	0.780	0.740	0.780	-	-	0	-	0.00%
2025-11-14	0	0.780	0.750	0.780	0.730	0.780	24,000	18,000	0.7500	0.780	0.750	0.780	0.730	0.780	24,000	0.7500	4.00%
2025-11-13	0	0.750	0.720	0.750	-	-	0	0	-	0.750	0.720	0.750	-	-	0	-	0.00%
2025-11-12	0	0.750	0.720	0.750	0.740	0.750	12,000	8,960	0.7467	0.750	0.720	0.750	0.740	0.750	12,000	0.7467	0.00%
2025-11-11	0	0.750	0.740	0.780	0.750	0.780	12,000	9,120	0.7600	0.750	0.740	0.780	0.750	0.780	12,000	0.7600	-1.32%
2025-11-10	0	0.760	0.730	0.770	0.740	0.770	12,000	9,080	0.7567	0.760	0.730	0.770	0.740	0.770	12,000	0.7567	2.70%
2025-11-07	0	0.740	0.720	0.780	0.740	0.770	12,000	9,000	0.7500	0.740	0.720	0.780	0.740	0.770	12,000	0.7500	-2.63%
2025-11-06	0	0.760	0.740	0.780	0.740	0.760	16,000	11,960	0.7475	0.760	0.740	0.780	0.740	0.760	16,000	0.7475	2.70%
2025-11-05	0	0.740	0.720	0.750	0.720	0.750	12,000	8,840	0.7367	0.740	0.720	0.750	0.720	0.750	12,000	0.7367	-1.33%
2025-11-04	0	0.750	0.730	0.750	-	-	0	0	-	0.750	0.730	0.750	-	-	0	-	-1.32%
2025-11-03	0	0.760	0.740	0.780	0.740	0.760	44,000	33,000	0.7500	0.760	0.740	0.780	0.740	0.760	44,000	0.7500	-2.56%
2025-10-31	0	0.780	0.740	0.790	0.740	0.780	32,000	24,200	0.7563	0.780	0.740	0.790	0.740	0.780	32,000	0.7563	-1.27%
2025-10-30	0	0.790	0.750	0.790	0.730	0.790	28,000	21,000	0.7500	0.790	0.750	0.790	0.730	0.790	28,000	0.7500	5.33%
2025-10-28	0	0.750	0.720	0.750	0.720	0.760	48,000	35,560	0.7408	0.750	0.720	0.750	0.720	0.760	48,000	0.7408	0.00%
2025-10-27	0	0.750	0.720	0.750	-	-	0	0	-	0.750	0.720	0.750	-	-	0	-	0.00%
2025-10-24	0	0.750	0.730	0.750	0.720	0.750	20,000	14,840	0.7420	0.750	0.730	0.750	0.720	0.750	20,000	0.7420	1.35%
2025-10-23	0	0.740	0.720	0.740	-	-	0	0	-	0.740	0.720	0.740	-	-	0	-	0.00%
2025-10-22	0	0.740	0.720	0.750	0.720	0.740	20,000	14,680	0.7340	0.740	0.720	0.750	0.720	0.740	20,000	0.7340	1.37%
2025-10-21	0	0.730	0.720	0.730	0.720	0.740	72,000	52,200	0.7250	0.730	0.720	0.730	0.720	0.740	72,000	0.7250	-1.35%
2025-10-20	0	0.740	0.730	0.750	0.720	0.770	68,000	50,120	0.7371	0.740	0.730	0.750	0.720	0.770	68,000	0.7371	-1.33%
2025-10-17	0	0.750	0.730	0.750	0.720	0.760	128,000	94,520	0.7384	0.750	0.730	0.750	0.720	0.760	128,000	0.7384	-3.85%
2025-10-16	0	0.780	0.750	0.800	0.750	0.790	48,000	37,560	0.7825	0.780	0.750	0.800	0.750	0.790	48,000	0.7825	1.30%
2025-10-15	0	0.770	0.750	0.800	0.730	0.770	36,000	26,880	0.7467	0.770	0.750	0.800	0.730	0.770	36,000	0.7467	2.67%
2025-10-14	0	0.750	0.730	0.750	0.720	0.760	116,000	86,360	0.7445	0.750	0.730	0.750	0.720	0.760	116,000	0.7445	-5.06%
2025-10-13	0	0.790	0.770	0.790	-	-	0	0	-	0.790	0.770	0.790	-	-	0	-	-1.25%
2025-10-10	0	0.800	0.770	0.800	0.720	0.800	120,000	89,360	0.7447	0.800	0.770	0.800	0.720	0.800	120,000	0.7447	6.67%
2025-10-09	0	0.750	0.730	0.750	0.760	0.810	44,000	34,560	0.7855	0.750	0.730	0.750	0.760	0.810	44,000	0.7855	-3.85%
2025-10-08	0	0.780	0.770	0.780	-	-	0	0	-	0.780	0.770	0.780	-	-	0	-	-1.27%
2025-10-06	0	0.790	0.760	0.790	0.780	0.800	64,000	50,600	0.7906	0.790	0.760	0.790	0.780	0.800	64,000	0.7906	2.60%
2025-10-03	0	0.770	0.740	0.780	0.770	0.770	4,000	3,080	0.7700	0.770	0.740	0.780	0.770	0.770	4,000	0.7700	0.00%
2025-10-02	0	0.770	0.740	0.770	0.790	0.790	12,000	9,240	0.7700	0.770	0.740	0.770	0.790	0.790	12,000	0.7700	-6.10%
2025-09-30	0	0.820	0.770	0.820	0.790	0.840	112,000	88,800	0.7929	0.820	0.770	0.820	0.790	0.840	112,000	0.7929	1.23%
2025-09-29	0	0.810	0.780	0.810	0.770	0.810	16,000	12,760	0.7975	0.810	0.780	0.810	0.770	0.810	16,000	0.7975	2.53%
2025-09-26	0	0.790	0.770	0.800	0.760	0.800	16,000	12,520	0.7825	0.790	0.770	0.800	0.760	0.800	16,000	0.7825	1.28%
2025-09-25	0	0.780	0.750	0.800	0.760	0.780	28,000	21,600	0.7714	0.780	0.750	0.800	0.760	0.780	28,000	0.7714	-2.50%
2025-09-24	0	0.800	0.760	0.800	-	-	0	0	-	0.800	0.760	0.800	-	-	0	-	0.00%
2025-09-23	0	0.800	0.760	0.800	0.750	0.800	44,000	34,240	0.7782	0.800	0.760	0.800	0.750	0.800	44,000	0.7782	6.67%
2025-09-22	0	0.750	0.750	0.760	0.750	0.760	304,000	228,120	0.7504	0.750	0.750	0.760	0.750	0.760	304,000	0.7504	-3.85%
2025-09-19	0	0.780	0.730	0.800	0.750	0.790	28,000	21,520	0.7686	0.780	0.730	0.800	0.750	0.790	28,000	0.7686	2.63%
2025-09-18	0	0.760	0.730	0.760	-	-	0	0	-	0.760	0.730	0.760	-	-	0	-	0.00%
2025-09-17	0	0.760	0.730	0.760	0.750	0.770	52,000	39,080	0.7515	0.760	0.730	0.760	0.750	0.770	52,000	0.7515	-1.30%
2025-09-16	0	0.770	0.740	0.770	0.740	0.770	44,000	32,800	0.7455	0.770	0.740	0.770	0.740	0.770	44,000	0.7455	0.00%
2025-09-15	0	0.770	0.750	0.770	0.750	0.770	44,000	33,080	0.7518	0.770	0.750	0.770	0.750	0.770	44,000	0.7518	-3.75%
2025-09-12	0	0.800	0.780	0.800	0.720	0.800	160,000	121,000	0.7563	0.800	0.780	0.800	0.720	0.800	160,000	0.7563	5.26%
2025-09-11	0	0.760	0.720	0.750	0.720	0.770	120,000	88,360	0.7363	0.760	0.720	0.750	0.720	0.770	120,000	0.7363	1.33%
2025-09-10	0	0.750	0.740	0.750	0.740	0.750	12,000	8,920	0.7433	0.750	0.740	0.750	0.740	0.750	12,000	0.7433	-3.85%
2025-09-09	0	0.780	0.720	0.780	0.700	0.780	212,000	158,640	0.7483	0.780	0.720	0.780	0.700	0.780	212,000	0.7483	-2.50%
2025-09-08	0	0.800	0.760	0.800	0.770	0.800	52,000	40,280	0.7746	0.800	0.760	0.800	0.770	0.800	52,000	0.7746	0.00%
2025-09-05	0	0.800	0.770	0.790	0.760	0.800	164,000	126,760	0.7729	0.800	0.770	0.790	0.760	0.800	164,000	0.7729	1.27%
2025-09-04	0	0.790	0.760	0.790	-	-	0	0	-	0.790	0.760	0.790	-	-	0	-	0.00%
2025-09-03	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	0.00%
2025-09-02	0	0.790	0.770	0.790	0.770	0.790	24,000	18,640	0.7767	0.790	0.770	0.790	0.770	0.790	24,000	0.7767	-1.25%
2025-09-01	0	0.800	0.770	0.800	0.770	0.810	88,000	69,040	0.7845	0.800	0.770	0.800	0.770	0.810	88,000	0.7845	1.27%
2025-08-29	0	0.790	0.780	0.800	0.790	0.800	48,000	38,360	0.7992	0.790	0.780	0.800	0.790	0.800	48,000	0.7992	-5.95%
2025-08-28	0	0.840	0.810	0.850	0.800	0.870	84,000	68,320	0.8133	0.840	0.810	0.850	0.800	0.870	84,000	0.8133	-1.18%
2025-08-27	0	0.850	0.780	0.860	-	-	0	0	-	0.850	0.780	0.860	-	-	0	-	0.00%
2025-08-26	0	0.850	0.800	0.850	0.850	0.850	8,000	6,560	0.8200	0.850	0.800	0.850	0.850	0.850	8,000	0.8200	4.94%
2025-08-25	0	0.810	0.800	0.810	0.770	0.810	44,000	34,720	0.7891	0.810	0.800	0.810	0.770	0.810	44,000	0.7891	2.53%
2025-08-22	0	0.790	0.770	0.790	0.790	0.800	16,000	12,680	0.7925	0.790	0.770	0.790	0.790	0.800	16,000	0.7925	0.00%
2025-08-21	0	0.790	0.770	0.790	0.770	0.800	92,000	72,680	0.7900	0.790	0.770	0.790	0.770	0.800	92,000	0.7900	-1.25%
2025-08-20	0	0.800	0.790	0.800	0.780	0.830	44,000	35,680	0.8109	0.800	0.790	0.800	0.780	0.830	44,000	0.8109	-2.44%
2025-08-19	0	0.820	0.780	0.820	-	-	0	0	-	0.820	0.780	0.820	-	-	0	-	-1.20%
2025-08-18	0	0.830	0.790	0.820	0.810	0.830	24,000	19,640	0.8183	0.830	0.790	0.820	0.810	0.830	24,000	0.8183	-1.19%
2025-08-15	0	0.840	0.800	0.840	0.820	0.890	20,000	16,760	0.8380	0.840	0.800	0.840	0.820	0.890	20,000	0.8380	-2.33%
2025-08-14	0	0.860	0.800	0.860	-	-	0	0	-	0.860	0.800	0.860	-	-	0	-	0.00%
2025-08-13	0	0.860	0.810	0.860	0.870	0.870	4,000	3,480	0.8700	0.860	0.810	0.860	0.870	0.870	4,000	0.8700	0.00%
2025-08-12	0	0.860	0.810	0.870	-	-	0	0	-	0.860	0.810	0.870	-	-	0	-	0.00%
2025-08-11	0	0.860	0.800	0.860	0.860	0.860	4,000	3,440	0.8600	0.860	0.800	0.860	0.860	0.860	4,000	0.8600	2.38%
2025-08-08	0	0.840	0.810	0.860	0.820	0.840	20,000	16,520	0.8260	0.840	0.810	0.860	0.820	0.840	20,000	0.8260	-2.33%
2025-08-07	0	0.860	0.810	0.860	0.860	0.860	4,000	3,440	0.8600	0.860	0.810	0.860	0.860	0.860	4,000	0.8600	1.18%
2025-08-06	0	0.850	0.800	0.850	0.850	0.850	4,000	3,400	0.8500	0.850	0.800	0.850	0.850	0.850	4,000	0.8500	0.00%
2025-08-05	0	0.850	0.820	0.860	0.820	0.860	16,000	13,480	0.8425	0.850	0.820	0.860	0.820	0.860	16,000	0.8425	1.19%
2025-08-04	0	0.840	0.800	0.840	0.840	0.840	8,000	6,760	0.8450	0.840	0.800	0.840	0.840	0.840	8,000	0.8450	0.00%
2025-08-01	0	0.840	0.800	0.840	0.840	0.890	20,000	17,000	0.8500	0.840	0.800	0.840	0.840	0.890	20,000	0.8500	0.00%
2025-07-31	0	0.840	0.800	0.840	-	-	0	0	-	0.840	0.800	0.840	-	-	0	-	0.00%
2025-07-30	0	0.840	0.800	0.860	0.830	0.850	12,000	10,080	0.8400	0.840	0.800	0.860	0.830	0.850	12,000	0.8400	1.20%
2025-07-29	0	0.830	0.800	0.830	0.780	0.830	108,000	85,800	0.7944	0.830	0.800	0.830	0.780	0.830	108,000	0.7944	-1.19%
2025-07-28	0	0.840	0.800	0.840	0.810	0.840	104,000	84,840	0.8158	0.840	0.800	0.840	0.810	0.840	104,000	0.8158	2.44%
2025-07-25	0	0.820	0.800	0.820	0.810	0.820	8,000	6,520	0.8150	0.820	0.800	0.820	0.810	0.820	8,000	0.8150	1.23%
2025-07-24	0	0.810	0.800	0.810	0.780	0.810	20,000	15,960	0.7980	0.810	0.800	0.810	0.780	0.810	20,000	0.7980	3.85%
2025-07-23	0	0.780	0.750	0.800	0.780	0.810	20,000	15,840	0.7920	0.780	0.750	0.800	0.780	0.810	20,000	0.7920	-2.50%
2025-07-22	0	0.800	0.790	0.810	0.800	0.800	4,000	3,200	0.8000	0.800	0.790	0.810	0.800	0.800	4,000	0.8000	-2.44%
2025-07-21	0	0.820	0.800	0.820	-	-	0	0	-	0.820	0.800	0.820	-	-	0	-	0.00%
2025-07-18	0	0.820	0.800	0.820	0.800	0.830	32,000	26,160	0.8175	0.820	0.800	0.820	0.800	0.830	32,000	0.8175	0.00%
2025-07-17	0	0.820	0.800	0.820	-	-	0	0	-	0.820	0.800	0.820	-	-	0	-	0.00%
2025-07-16	0	0.820	0.800	0.820	-	-	0	0	-	0.820	0.800	0.820	-	-	0	-	0.00%
2025-07-15	0	0.820	0.800	0.820	0.820	0.820	100,000	82,000	0.8200	0.820	0.800	0.820	0.820	0.820	100,000	0.8200	0.00%
2025-07-14	0	0.820	0.800	0.820	-	-	0	0	-	0.820	0.800	0.820	-	-	0	-	0.00%
2025-07-11	0	0.820	0.800	0.820	0.790	0.830	92,000	73,640	0.8004	0.820	0.800	0.820	0.790	0.830	92,000	0.8004	0.00%
2025-07-10	0	0.820	0.800	0.820	0.810	0.830	24,000	19,680	0.8200	0.820	0.800	0.820	0.810	0.830	24,000	0.8200	-1.20%
2025-07-09	0	0.830	0.800	0.830	0.830	0.830	4,000	3,320	0.8300	0.830	0.800	0.830	0.830	0.830	4,000	0.8300	1.22%
2025-07-08	0	0.820	0.800	0.820	0.820	0.820	16,000	13,160	0.8225	0.820	0.800	0.820	0.820	0.820	16,000	0.8225	-1.20%
2025-07-07	0	0.830	0.800	0.830	0.790	0.840	64,000	52,280	0.8169	0.830	0.800	0.830	0.790	0.840	64,000	0.8169	1.22%
2025-07-04	0	0.820	0.810	0.820	0.800	0.830	76,000	61,560	0.8100	0.820	0.810	0.820	0.800	0.830	76,000	0.8100	0.00%
2025-07-03	0	0.820	-	0.830	-	-	0	0	-	0.820	-	0.830	-	-	0	-	0.00%
2025-07-02	0	0.820	0.800	0.820	0.820	0.880	48,000	39,840	0.8300	0.820	0.800	0.820	0.820	0.880	48,000	0.8300	-3.53%
2025-06-30	0	0.850	0.830	0.860	0.830	0.850	20,000	16,960	0.8480	0.850	0.830	0.860	0.830	0.850	20,000	0.8480	0.00%
2025-06-27	0	0.850	0.830	0.850	-	-	0	0	-	0.850	0.830	0.850	-	-	0	-	0.00%
2025-06-26	0	0.850	0.830	0.850	0.830	0.880	88,000	73,720	0.8377	0.850	0.830	0.850	0.830	0.880	88,000	0.8377	0.00%
2025-06-25	0	0.850	0.830	0.850	-	-	0	0	-	0.850	0.830	0.850	-	-	0	-	0.00%
2025-06-24	0	0.850	0.820	0.850	0.820	0.850	24,000	20,000	0.8333	0.850	0.820	0.850	0.820	0.850	24,000	0.8333	0.00%
2025-06-23	0	0.850	0.820	0.850	0.810	0.850	184,000	152,160	0.8270	0.850	0.820	0.850	0.810	0.850	184,000	0.8270	-2.30%
2025-06-20	0	0.870	0.830	0.870	0.860	0.910	12,000	10,680	0.8900	0.870	0.830	0.870	0.860	0.910	12,000	0.8900	-1.14%
2025-06-19	0	0.880	0.820	0.890	0.830	0.890	32,000	27,280	0.8525	0.880	0.820	0.890	0.830	0.890	32,000	0.8525	2.33%
2025-06-18	0	0.860	0.840	0.860	0.820	0.860	64,000	52,800	0.8250	0.860	0.840	0.860	0.820	0.860	64,000	0.8250	2.38%
2025-06-17	0	0.840	0.820	0.860	0.820	0.860	16,000	13,480	0.8425	0.840	0.820	0.860	0.820	0.860	16,000	0.8425	-1.18%
2025-06-16	0	0.850	0.820	0.860	0.850	0.850	4,000	3,400	0.8500	0.850	0.820	0.860	0.850	0.850	4,000	0.8500	1.19%
2025-06-13	0	0.840	0.820	0.840	0.840	0.900	40,000	34,160	0.8540	0.840	0.820	0.840	0.840	0.900	40,000	0.8540	-1.18%
2025-06-12	0	0.850	0.820	0.850	0.850	0.850	12,000	10,200	0.8500	0.850	0.820	0.850	0.850	0.850	12,000	0.8500	-2.30%
2025-06-11	0	0.870	0.840	0.880	-	-	4,000	3,520	0.8800	0.870	0.840	0.880	-	-	4,000	0.8800	0.00%
2025-06-10	0	0.870	0.840	0.870	-	-	0	0	-	0.870	0.840	0.870	-	-	0	-	-3.33%
2025-06-09	0	0.900	0.850	0.900	-	-	0	0	-	0.900	0.850	0.900	-	-	0	-	0.00%
2025-06-06	0	0.900	0.850	0.900	0.850	0.900	48,000	42,040	0.8758	0.900	0.850	0.900	0.850	0.900	48,000	0.8758	-2.17%
2025-06-05	0	0.920	0.860	0.930	0.840	0.920	12,000	10,720	0.8933	0.920	0.860	0.930	0.840	0.920	12,000	0.8933	3.37%
2025-06-04	0	0.890	0.880	0.890	0.980	0.980	4,000	3,920	0.9800	0.890	0.880	0.890	0.980	0.980	4,000	0.9800	3.49%
2025-06-03	0	0.860	0.850	0.970	0.840	0.970	24,000	21,040	0.8767	0.860	0.850	0.970	0.840	0.970	24,000	0.8767	0.00%
2025-06-02	0	0.860	0.810	1.000	0.800	0.860	120,000	98,760	0.8230	0.860	0.810	1.000	0.800	0.860	120,000	0.8230	3.61%
2025-05-30	0	0.830	0.800	0.840	0.800	0.840	52,000	42,480	0.8169	0.830	0.800	0.840	0.800	0.840	52,000	0.8169	2.47%
2025-05-29	0	0.810	0.770	0.810	-	-	0	0	-	0.810	0.770	0.810	-	-	0	-	0.00%
2025-05-28	0	0.810	0.780	0.820	-	-	0	0	-	0.810	0.780	0.820	-	-	0	-	0.00%
2025-05-27	0	0.810	0.800	0.810	0.790	0.820	140,000	112,240	0.8017	0.810	0.800	0.810	0.790	0.820	140,000	0.8017	-2.41%
2025-05-26	0	0.830	0.810	0.840	0.810	0.860	96,000	79,040	0.8233	0.830	0.810	0.840	0.810	0.860	96,000	0.8233	-1.19%
2025-05-23	0	0.840	0.810	0.840	0.820	0.840	60,000	49,560	0.8260	0.840	0.810	0.840	0.820	0.840	60,000	0.8260	-2.33%
2025-05-22	0	0.860	0.820	0.890	0.820	0.860	64,000	53,400	0.8344	0.860	0.820	0.890	0.820	0.860	64,000	0.8344	3.61%
2025-05-21	0	0.830	0.760	0.830	0.810	0.830	16,000	13,080	0.8175	0.830	0.760	0.830	0.810	0.830	16,000	0.8175	-2.35%
2025-05-20	0	0.850	0.820	0.850	0.840	0.850	8,000	6,760	0.8450	0.850	0.820	0.850	0.840	0.850	8,000	0.8450	2.41%
2025-05-19	0	0.830	0.810	0.850	0.830	0.890	48,000	40,960	0.8533	0.830	0.810	0.850	0.830	0.890	48,000	0.8533	-3.49%
2025-05-16	0	0.860	0.830	0.860	-	-	0	0	-	0.860	0.830	0.860	-	-	0	-	0.00%
2025-05-15	0	0.860	0.830	0.860	-	-	0	0	-	0.860	0.830	0.860	-	-	0	-	0.00%
2025-05-14	0	0.860	0.830	0.860	-	-	0	0	-	0.860	0.830	0.860	-	-	0	-	0.00%
2025-05-13	0	0.860	0.830	0.860	-	-	0	0	-	0.860	0.830	0.860	-	-	0	-	0.00%
2025-05-12	0	0.860	0.830	0.860	0.840	0.890	40,000	34,280	0.8570	0.860	0.830	0.860	0.840	0.890	40,000	0.8570	-1.15%
2025-05-09	0	0.870	0.840	0.870	-	-	0	0	-	0.870	0.840	0.870	-	-	0	-	0.00%
2025-05-08	0	0.870	0.840	0.870	0.840	0.870	28,000	23,880	0.8529	0.870	0.840	0.870	0.840	0.870	28,000	0.8529	-2.25%
2025-05-07	0	0.890	0.840	0.890	0.850	0.920	60,000	51,960	0.8660	0.890	0.840	0.890	0.850	0.920	60,000	0.8660	2.30%
2025-05-06	0	0.870	0.850	0.870	0.800	0.870	104,000	87,080	0.8373	0.870	0.850	0.870	0.800	0.870	104,000	0.8373	4.82%
2025-05-02	0	0.830	0.830	0.850	0.830	0.880	64,000	55,040	0.8600	0.830	0.830	0.850	0.830	0.880	64,000	0.8600	-3.49%
2025-04-30	0	0.860	0.840	0.860	0.830	0.880	72,000	61,680	0.8567	0.860	0.840	0.860	0.830	0.880	72,000	0.8567	-1.15%
2025-04-29	0	0.870	0.840	0.860	0.840	0.870	44,000	37,320	0.8482	0.870	0.840	0.860	0.840	0.870	44,000	0.8482	2.35%
2025-04-28	0	0.850	0.830	0.860	0.830	0.860	84,000	70,720	0.8419	0.850	0.830	0.860	0.830	0.860	84,000	0.8419	-1.16%
2025-04-25	0	0.860	0.840	0.870	-	-	0	0	-	0.860	0.840	0.870	-	-	0	-	-1.15%
2025-04-24	0	0.870	0.840	0.870	0.870	0.870	4,000	3,480	0.8700	0.870	0.840	0.870	0.870	0.870	4,000	0.8700	1.16%
2025-04-23	0	0.860	0.830	0.860	0.830	0.870	40,000	34,360	0.8590	0.860	0.830	0.860	0.830	0.870	40,000	0.8590	0.00%
2025-04-22	0	0.860	0.830	0.860	0.850	0.890	112,000	96,080	0.8579	0.860	0.830	0.860	0.850	0.890	112,000	0.8579	-5.49%
2025-04-17	0	0.910	0.850	0.910	0.890	0.910	48,000	43,080	0.8975	0.910	0.850	0.910	0.890	0.910	48,000	0.8975	2.25%
2025-04-16	0	0.890	0.860	0.900	0.880	0.940	40,000	35,760	0.8940	0.890	0.860	0.900	0.880	0.940	40,000	0.8940	0.00%
2025-04-15	0	0.890	0.860	0.900	-	-	0	0	-	0.890	0.860	0.900	-	-	0	-	-1.11%
2025-04-14	0	0.900	0.860	0.910	0.870	0.900	44,000	38,440	0.8736	0.900	0.860	0.910	0.870	0.900	44,000	0.8736	0.00%
2025-04-11	0	0.900	0.860	0.930	0.860	0.900	84,000	73,960	0.8805	0.900	0.860	0.930	0.860	0.900	84,000	0.8805	3.45%
2025-04-10	0	0.870	0.850	0.870	0.850	0.950	180,000	156,720	0.8707	0.870	0.850	0.870	0.850	0.950	180,000	0.8707	-4.40%
2025-04-09	0	0.910	0.880	0.910	0.930	0.930	4,000	3,720	0.9300	0.910	0.880	0.910	0.930	0.930	4,000	0.9300	3.41%
2025-04-08	0	0.880	0.860	0.880	0.880	0.910	8,000	7,160	0.8950	0.880	0.860	0.880	0.880	0.910	8,000	0.8950	-2.22%
2025-04-07	0	0.900	0.860	0.900	0.830	0.940	100,000	89,960	0.8996	0.900	0.860	0.900	0.830	0.940	100,000	0.8996	-2.17%
2025-04-03	0	0.920	0.870	0.890	0.840	0.940	188,000	164,920	0.8772	0.920	0.870	0.890	0.840	0.940	188,000	0.8772	2.22%
2025-04-02	0	0.900	0.870	0.900	0.900	0.930	84,000	76,320	0.9086	0.900	0.870	0.900	0.900	0.930	84,000	0.9086	-2.17%
2025-04-01	0	0.920	0.870	0.950	0.900	0.940	108,000	97,720	0.9048	0.920	0.870	0.950	0.900	0.940	108,000	0.9048	2.22%
2025-03-31	0	0.900	0.880	0.900	0.890	0.940	12,000	10,920	0.9100	0.900	0.880	0.900	0.890	0.940	12,000	0.9100	-2.17%
2025-03-28	0	0.920	0.880	0.920	0.900	0.920	40,000	36,360	0.9090	0.920	0.880	0.920	0.900	0.920	40,000	0.9090	1.10%
2025-03-27	0	0.910	0.880	0.910	-	-	0	0	-	0.910	0.880	0.910	-	-	0	-	-1.09%
2025-03-26	0	0.920	0.900	0.930	0.920	0.920	4,000	3,680	0.9200	0.920	0.900	0.930	0.920	0.920	4,000	0.9200	3.37%
2025-03-25	0	0.890	0.880	0.910	0.890	0.910	20,000	18,120	0.9060	0.890	0.880	0.910	0.890	0.910	20,000	0.9060	-3.26%
2025-03-24	0	0.920	0.880	0.940	0.920	0.950	28,000	26,120	0.9329	0.920	0.880	0.940	0.920	0.950	28,000	0.9329	-2.13%
2025-03-21	0	0.940	0.880	0.940	0.940	0.940	4,000	3,760	0.9400	0.940	0.880	0.940	0.940	0.940	4,000	0.9400	0.00%
2025-03-20	0	0.940	0.880	0.940	0.930	0.940	8,000	7,480	0.9350	0.940	0.880	0.940	0.930	0.940	8,000	0.9350	1.08%
2025-03-19	0	0.930	0.880	0.940	0.920	0.940	20,000	18,520	0.9260	0.930	0.880	0.940	0.920	0.940	20,000	0.9260	2.20%
2025-03-18	0	0.910	0.900	0.910	0.890	0.910	40,000	36,080	0.9020	0.910	0.900	0.910	0.890	0.910	40,000	0.9020	2.25%
2025-03-17	0	0.890	0.810	0.900	0.890	0.890	4,000	3,560	0.8900	0.890	0.810	0.900	0.890	0.890	4,000	0.8900	-1.11%
2025-03-14	0	0.900	0.820	0.900	-	-	0	0	-	0.900	0.820	0.900	-	-	0	-	0.00%
2025-03-13	0	0.900	0.820	0.900	-	-	0	0	-	0.900	0.820	0.900	-	-	0	-	0.00%
2025-03-12	0	0.900	0.820	0.900	0.880	0.900	64,000	57,200	0.8938	0.900	0.820	0.900	0.880	0.900	64,000	0.8938	1.12%
2025-03-11	0	0.890	0.880	0.910	0.880	0.910	32,000	28,560	0.8925	0.890	0.880	0.910	0.880	0.910	32,000	0.8925	-2.20%
2025-03-10	0	0.910	0.880	0.910	0.890	0.910	12,000	10,840	0.9033	0.910	0.880	0.910	0.890	0.910	12,000	0.9033	1.11%
2025-03-07	0	0.900	0.900	0.950	0.900	1.050	124,000	116,840	0.9423	0.900	0.900	0.950	0.900	1.050	124,000	0.9423	-10.00%
2025-03-06	0	1.000	0.920	-	0.880	1.000	88,000	80,680	0.9168	1.000	0.920	-	0.880	1.000	88,000	0.9168	9.89%
2025-03-05	0	0.910	0.850	0.920	0.910	0.930	8,000	7,360	0.9200	0.910	0.850	0.920	0.910	0.930	8,000	0.9200	-1.09%
2025-03-04	0	0.920	0.850	0.920	-	-	0	0	-	0.920	0.850	0.920	-	-	0	-	-1.08%
2025-03-03	0	0.930	0.850	0.930	0.900	0.930	32,000	29,160	0.9113	0.930	0.850	0.930	0.900	0.930	32,000	0.9113	0.00%
2025-02-28	0	0.930	0.910	0.930	0.930	0.950	20,000	18,760	0.9380	0.930	0.910	0.930	0.930	0.950	20,000	0.9380	0.00%
2025-02-27	0	0.930	0.850	0.930	-	-	0	0	-	0.930	0.850	0.930	-	-	0	-	0.00%
2025-02-26	0	0.930	0.900	0.930	0.930	0.930	4,000	3,720	0.9300	0.930	0.900	0.930	0.930	0.930	4,000	0.9300	3.33%
2025-02-25	0	0.900	0.880	0.940	0.900	0.950	28,000	26,000	0.9286	0.900	0.880	0.940	0.900	0.950	28,000	0.9286	-7.22%
2025-02-24	0	0.970	0.930	0.980	0.950	0.980	32,000	30,680	0.9588	0.970	0.930	0.980	0.950	0.980	32,000	0.9588	1.04%
2025-02-21	0	0.960	0.960	0.970	0.950	0.990	24,000	23,080	0.9617	0.960	0.960	0.970	0.950	0.990	24,000	0.9617	1.05%
2025-02-20	0	0.950	0.850	0.950	-	-	0	0	-	0.950	0.850	0.950	-	-	0	-	0.00%
2025-02-19	0	0.950	0.890	0.950	0.950	0.950	4,000	3,800	0.9500	0.950	0.890	0.950	0.950	0.950	4,000	0.9500	2.15%
2025-02-18	0	0.930	0.810	0.960	0.930	0.930	4,000	3,720	0.9300	0.930	0.810	0.960	0.930	0.930	4,000	0.9300	-2.11%
2025-02-17	0	0.950	0.920	0.960	0.930	0.950	16,000	14,960	0.9350	0.950	0.920	0.960	0.930	0.950	16,000	0.9350	-2.06%
2025-02-14	0	0.970	0.950	0.990	0.920	0.970	36,000	34,200	0.9500	0.970	0.950	0.990	0.920	0.970	36,000	0.9500	4.30%
2025-02-13	0	0.930	0.900	0.970	0.930	0.970	24,000	22,680	0.9450	0.930	0.900	0.970	0.930	0.970	24,000	0.9450	-6.06%
2025-02-12	0	0.990	0.940	0.990	0.990	0.990	4,000	3,960	0.9900	0.990	0.940	0.990	0.990	0.990	4,000	0.9900	3.13%
2025-02-11	0	0.960	0.950	0.960	-	-	0	0	-	0.960	0.950	0.960	-	-	0	-	-3.03%
2025-02-10	0	0.990	0.970	1.000	0.950	1.000	12,000	11,760	0.9800	0.990	0.970	1.000	0.950	1.000	12,000	0.9800	2.06%
2025-02-07	0	0.970	0.940	1.010	0.940	0.980	64,000	61,000	0.9531	0.970	0.940	1.010	0.940	0.980	64,000	0.9531	-3.00%
2025-02-06	0	1.000	0.950	1.000	-	-	0	0	-	1.000	0.950	1.000	-	-	0	-	-0.99%
2025-02-05	0	1.010	0.950	1.010	0.940	1.040	40,000	39,560	0.9890	1.010	0.950	1.010	0.940	1.040	40,000	0.9890	0.00%
2025-02-04	0	1.010	0.930	1.030	0.930	1.040	24,000	24,120	1.0050	1.010	0.930	1.030	0.930	1.040	24,000	1.0050	0.00%
2025-02-03	0	1.010	0.900	1.010	-	-	0	0	-	1.010	0.900	1.010	-	-	0	-	-0.98%
2025-01-28	0	1.020	1.010	1.020	1.020	1.060	24,000	24,680	1.0283	1.020	1.010	1.020	1.020	1.060	24,000	1.0283	0.00%
2025-01-27	0	1.020	0.970	1.020	1.020	1.020	4,000	4,080	1.0200	1.020	0.970	1.020	1.020	1.020	4,000	1.0200	6.25%
2025-01-24	0	0.960	0.940	0.960	0.960	0.960	4,000	3,840	0.9600	0.960	0.940	0.960	0.960	0.960	4,000	0.9600	1.05%
2025-01-23	0	0.950	0.930	0.950	0.910	0.950	36,000	33,440	0.9289	0.950	0.930	0.950	0.910	0.950	36,000	0.9289	5.56%
2025-01-22	0	0.900	0.880	0.900	0.900	0.920	32,000	29,080	0.9088	0.900	0.880	0.900	0.900	0.920	32,000	0.9088	-5.26%
2025-01-21	0	0.950	0.900	0.950	0.950	0.950	12,000	11,400	0.9500	0.950	0.900	0.950	0.950	0.950	12,000	0.9500	3.26%
2025-01-20	0	0.920	0.890	0.920	0.920	0.920	4,000	3,680	0.9200	0.920	0.890	0.920	0.920	0.920	4,000	0.9200	1.10%
2025-01-17	0	0.910	0.900	0.920	0.870	0.920	12,000	10,800	0.9000	0.910	0.900	0.920	0.870	0.920	12,000	0.9000	1.11%
2025-01-16	0	0.900	0.810	0.900	0.900	0.910	16,000	14,480	0.9050	0.900	0.810	0.900	0.900	0.910	16,000	0.9050	-4.26%
2025-01-15	0	0.940	0.900	0.940	-	-	0	0	-	0.940	0.900	0.940	-	-	0	-	0.00%
2025-01-14	0	0.940	0.900	0.940	-	-	40,000	38,000	0.9500	0.940	0.900	0.940	-	-	40,000	0.9500	0.00%
2025-01-13	0	0.940	0.900	0.950	0.930	0.950	12,000	11,280	0.9400	0.940	0.900	0.950	0.930	0.950	12,000	0.9400	1.08%
2025-01-10	0	0.930	0.900	0.930	-	-	0	0	-	0.930	0.900	0.930	-	-	0	-	0.00%
2025-01-09	0	0.930	0.900	0.940	0.900	0.930	24,000	22,120	0.9217	0.930	0.900	0.940	0.900	0.930	24,000	0.9217	1.09%
2025-01-08	0	0.920	0.900	0.920	0.900	0.980	76,000	69,400	0.9132	0.920	0.900	0.920	0.900	0.980	76,000	0.9132	-3.16%
2025-01-07	0	0.950	0.900	0.950	-	-	40,000	37,600	0.9400	0.950	0.900	0.950	-	-	40,000	0.9400	-3.06%
2025-01-06	0	0.980	0.900	0.990	0.940	0.980	24,000	22,960	0.9567	0.980	0.900	0.990	0.940	0.980	24,000	0.9567	-1.01%
2025-01-03	0	0.990	0.810	1.000	0.930	0.990	24,000	22,920	0.9550	0.990	0.810	1.000	0.930	0.990	24,000	0.9550	-1.00%
2025-01-02	0	1.000	0.970	1.000	0.920	1.010	52,000	50,800	0.9769	1.000	0.970	1.000	0.920	1.010	52,000	0.9769	-1.96%
2024-12-31	0	1.020	1.020	1.200	0.990	0.990	24,000	23,760	0.9900	1.020	1.020	1.200	0.990	0.990	24,000	0.9900	8.51%
2024-12-30	0	0.940	0.900	0.940	0.940	0.950	31,280	29,344	0.9381	0.940	0.900	0.940	0.940	0.950	31,280	0.9381	3.30%
2024-12-27	0	0.910	0.900	0.940	0.900	0.950	36,000	33,160	0.9211	0.910	0.900	0.940	0.900	0.950	36,000	0.9211	-2.15%
2024-12-24	0	0.930	0.890	0.950	-	-	0	0	-	0.930	0.890	0.950	-	-	0	-	0.00%
2024-12-23	0	0.930	0.890	0.950	0.950	0.950	4,000	3,800	0.9500	0.930	0.890	0.950	0.950	0.950	4,000	0.9500	1.09%
2024-12-20	0	0.920	0.890	-	0.920	0.920	4,000	3,680	0.9200	0.920	0.890	-	0.920	0.920	4,000	0.9200	2.22%
2024-12-19	0	0.900	0.890	0.900	0.900	0.900	4,000	3,600	0.9000	0.900	0.890	0.900	0.900	0.900	4,000	0.9000	-3.23%
2024-12-18	0	0.930	0.890	0.930	0.920	0.930	8,000	7,400	0.9250	0.930	0.890	0.930	0.920	0.930	8,000	0.9250	1.09%
2024-12-17	0	0.920	0.890	0.930	0.920	0.920	4,000	3,680	0.9200	0.920	0.890	0.930	0.920	0.920	4,000	0.9200	1.10%
2024-12-16	0	0.910	0.900	0.910	0.910	0.910	4,000	3,640	0.9100	0.910	0.900	0.910	0.910	0.910	4,000	0.9100	2.25%
2024-12-13	0	0.890	0.880	0.910	0.890	0.890	8,000	7,120	0.8900	0.890	0.880	0.910	0.890	0.890	8,000	0.8900	-4.30%
2024-12-12	0	0.930	0.900	0.930	0.890	0.930	20,000	18,320	0.9160	0.930	0.900	0.930	0.890	0.930	20,000	0.9160	2.20%
2024-12-11	0	0.910	0.890	0.920	-	-	0	0	-	0.910	0.890	0.920	-	-	0	-	0.00%
2024-12-10	0	0.910	0.890	0.920	0.890	0.920	56,000	51,600	0.9214	0.910	0.890	0.920	0.890	0.920	56,000	0.9214	1.11%
2024-12-09	0	0.900	0.900	0.940	0.900	0.940	8,000	7,360	0.9200	0.900	0.900	0.940	0.900	0.940	8,000	0.9200	1.12%
2024-12-06	0	0.890	0.860	0.890	0.890	0.950	16,000	14,720	0.9200	0.890	0.860	0.890	0.890	0.950	16,000	0.9200	-5.32%
2024-12-05	0	0.940	0.820	0.940	-	-	0	0	-	0.940	0.820	0.940	-	-	0	-	0.00%
2024-12-04	0	0.940	0.820	0.950	0.880	0.940	12,000	11,040	0.9200	0.940	0.820	0.950	0.880	0.940	12,000	0.9200	1.08%
2024-12-03	0	0.930	0.900	0.950	0.870	0.940	16,000	14,600	0.9125	0.930	0.900	0.950	0.870	0.940	16,000	0.9125	4.49%
2024-12-02	0	0.890	0.810	0.890	0.890	0.950	20,000	18,040	0.9020	0.890	0.810	0.890	0.890	0.950	20,000	0.9020	-3.26%
2024-11-29	0	0.920	0.890	0.950	-	-	24,000	21,360	0.8900	0.920	0.890	0.950	-	-	24,000	0.8900	0.00%
2024-11-28	0	0.920	0.900	0.920	0.860	0.920	236,000	208,160	0.8820	0.920	0.900	0.920	0.860	0.920	236,000	0.8820	1.10%
2024-11-27	0	0.910	0.880	0.920	0.880	0.910	188,000	165,760	0.8817	0.910	0.880	0.920	0.880	0.910	188,000	0.8817	-4.21%
2024-11-26	0	0.950	0.950	0.980	0.900	0.930	20,000	18,240	0.9120	0.950	0.950	0.980	0.900	0.930	20,000	0.9120	5.56%
2024-11-25	0	0.900	0.870	0.910	0.870	0.930	16,000	14,320	0.8950	0.900	0.870	0.910	0.870	0.930	16,000	0.8950	-1.10%
2024-11-22	0	0.910	0.880	0.920	0.870	0.930	32,000	28,840	0.9013	0.910	0.880	0.920	0.870	0.930	32,000	0.9013	-4.21%
2024-11-21	0	0.950	0.930	0.950	-	-	0	0	-	0.950	0.930	0.950	-	-	0	-	-2.06%
2024-11-20	0	0.970	0.970	0.980	0.920	0.980	28,000	26,800	0.9571	0.970	0.970	0.980	0.920	0.980	28,000	0.9571	6.59%
2024-11-19	0	0.910	0.910	0.980	0.910	0.980	8,000	7,560	0.9450	0.910	0.910	0.980	0.910	0.980	8,000	0.9450	-4.21%
2024-11-18	0	0.950	0.910	0.950	-	-	0	0	-	0.950	0.910	0.950	-	-	0	-	-2.06%
2024-11-15	0	0.970	0.910	0.980	0.910	0.970	12,000	11,400	0.9500	0.970	0.910	0.980	0.910	0.970	12,000	0.9500	2.11%
2024-11-14	0	0.950	0.910	0.990	0.950	0.950	16,000	15,200	0.9500	0.950	0.910	0.990	0.950	0.950	16,000	0.9500	-2.06%
2024-11-13	0	0.970	0.930	0.980	0.910	0.990	32,000	29,680	0.9275	0.970	0.930	0.980	0.910	0.990	32,000	0.9275	4.30%
2024-11-12	0	0.930	0.900	0.950	0.900	0.990	12,000	11,280	0.9400	0.930	0.900	0.950	0.900	0.990	12,000	0.9400	0.00%
2024-11-11	0	0.930	0.910	0.930	-	-	0	0	-	0.930	0.910	0.930	-	-	0	-	0.00%
2024-11-08	0	0.930	0.930	0.960	-	-	0	0	-	0.930	0.930	0.960	-	-	0	-	1.09%
2024-11-07	0	0.920	0.900	1.000	0.900	0.920	20,000	18,240	0.9120	0.920	0.900	1.000	0.900	0.920	20,000	0.9120	0.00%
2024-11-06	0	0.920	0.920	0.930	0.920	0.930	16,000	14,840	0.9275	0.920	0.920	0.930	0.920	0.930	16,000	0.9275	-1.08%
2024-11-05	0	0.930	0.900	0.950	-	-	0	0	-	0.930	0.900	0.950	-	-	0	-	0.00%
2024-11-04	0	0.930	0.900	0.930	0.940	0.940	64,000	59,560	0.9306	0.930	0.900	0.930	0.940	0.940	64,000	0.9306	1.09%
2024-11-01	0	0.920	0.910	0.920	0.910	0.920	48,000	44,120	0.9192	0.920	0.910	0.920	0.910	0.920	48,000	0.9192	-2.13%
2024-10-31	0	0.940	0.910	0.940	0.900	0.950	20,000	18,760	0.9380	0.940	0.910	0.940	0.900	0.950	20,000	0.9380	2.17%
2024-10-30	0	0.920	0.910	0.920	0.900	0.940	32,000	30,160	0.9425	0.920	0.910	0.920	0.900	0.940	32,000	0.9425	-3.16%
2024-10-29	0	0.950	0.830	0.950	0.950	0.950	12,000	11,400	0.9500	0.950	0.830	0.950	0.950	0.950	12,000	0.9500	0.00%
2024-10-28	0	0.950	0.830	0.950	-	-	36,000	34,560	0.9600	0.950	0.830	0.950	-	-	36,000	0.9600	-2.06%
2024-10-25	0	0.970	0.940	0.970	0.950	0.970	12,000	11,480	0.9567	0.970	0.940	0.970	0.950	0.970	12,000	0.9567	-3.00%
2024-10-24	0	1.000	0.940	1.000	-	-	0	0	-	1.000	0.940	1.000	-	-	0	-	0.00%
2024-10-23	0	1.000	0.950	1.000	0.950	1.000	12,000	11,800	0.9833	1.000	0.950	1.000	0.950	1.000	12,000	0.9833	2.04%
2024-10-22	0	0.980	0.930	0.980	1.010	1.010	4,000	4,040	1.0100	0.980	0.930	0.980	1.010	1.010	4,000	1.0100	0.00%
2024-10-21	0	0.980	0.970	0.980	0.950	0.980	96,000	92,880	0.9675	0.980	0.970	0.980	0.950	0.980	96,000	0.9675	3.16%
2024-10-18	0	0.950	0.930	0.950	-	-	0	0	-	0.950	0.930	0.950	-	-	0	-	-3.06%
2024-10-17	0	0.980	0.930	0.980	0.950	0.980	32,000	30,760	0.9613	0.980	0.930	0.980	0.950	0.980	32,000	0.9613	1.03%
2024-10-16	0	0.970	0.930	0.980	-	-	0	0	-	0.970	0.930	0.980	-	-	0	-	0.00%
2024-10-15	0	0.970	0.930	0.980	0.930	1.010	24,000	23,000	0.9583	0.970	0.930	0.980	0.930	1.010	24,000	0.9583	-1.02%
2024-10-14	0	0.980	0.960	0.980	0.950	0.980	24,000	22,920	0.9550	0.980	0.960	0.980	0.950	0.980	24,000	0.9550	0.00%
2024-10-10	0	0.980	0.950	0.980	0.920	0.980	28,000	26,800	0.9571	0.980	0.950	0.980	0.920	0.980	28,000	0.9571	3.16%
2024-10-09	0	0.950	0.910	0.950	-	-	0	0	-	0.950	0.910	0.950	-	-	0	-	-2.06%
2024-10-08	0	0.970	0.900	0.970	1.000	1.000	4,000	4,000	1.0000	0.970	0.900	0.970	1.000	1.000	4,000	1.0000	3.19%
2024-10-07	0	0.940	0.930	0.960	0.930	1.000	100,000	94,160	0.9416	0.940	0.930	0.960	0.930	1.000	100,000	0.9416	2.17%
2024-10-04	0	0.920	0.900	0.950	0.830	0.960	92,000	84,120	0.9143	0.920	0.900	0.950	0.830	0.960	92,000	0.9143	-14.02%
2024-10-03	0	1.070	-	1.070	-	-	0	0	-	1.070	-	1.070	-	-	0	-	-2.73%
2024-10-02	0	1.100	-	1.100	-	-	0	0	-	1.100	-	1.100	-	-	0	-	0.00%
2024-09-30	0	1.100	-	1.100	1.100	1.100	4,000	4,400	1.1000	1.100	-	1.100	1.100	1.100	4,000	1.1000	6.80%
2024-09-27	0	1.030	0.920	1.030	1.030	1.030	4,000	4,120	1.0300	1.030	0.920	1.030	1.030	1.030	4,000	1.0300	0.00%
2024-09-26	0	1.030	0.950	1.030	-	-	0	0	-	1.030	0.950	1.030	-	-	0	-	0.00%
2024-09-25	0	1.030	0.700	1.030	-	-	0	0	-	1.030	0.700	1.030	-	-	0	-	0.00%
2024-09-24	0	1.030	0.950	1.030	1.030	1.030	4,000	4,120	1.0300	1.030	0.950	1.030	1.030	1.030	4,000	1.0300	10.75%
2024-09-23	0	0.930	0.930	1.000	0.930	1.000	8,000	7,720	0.9650	0.930	0.930	1.000	0.930	1.000	8,000	0.9650	3.33%
2024-09-20	0	0.900	0.800	1.040	0.900	1.030	8,000	7,720	0.9650	0.900	0.800	1.040	0.900	1.030	8,000	0.9650	-10.00%
2024-09-19	0	1.000	0.950	1.040	0.950	1.040	48,000	47,160	0.9825	1.000	0.950	1.040	0.950	1.040	48,000	0.9825	-3.85%
2024-09-17	0	1.040	0.700	1.040	1.040	1.040	8,000	8,320	1.0400	1.040	0.700	1.040	1.040	1.040	8,000	1.0400	0.97%
2024-09-16	0	1.030	1.030	-	-	-	0	0	-	1.030	1.030	-	-	-	0	-	0.98%
2024-09-13	0	1.020	0.700	1.020	-	-	0	0	-	1.020	0.700	1.020	-	-	0	-	0.00%
2024-09-12	0	1.020	0.700	1.020	-	-	0	0	-	1.020	0.700	1.020	-	-	0	-	0.00%
2024-09-11	0	1.020	0.700	1.020	-	-	60,000	60,800	1.0133	1.020	0.700	1.020	-	-	60,000	1.0133	-0.97%
2024-09-10	0	1.030	0.700	1.030	-	-	0	0	-	1.030	0.700	1.030	-	-	0	-	0.00%
2024-09-09	0	1.030	0.990	1.030	1.000	1.030	28,000	28,560	1.0200	1.030	0.990	1.030	1.000	1.030	28,000	1.0200	3.00%
2024-09-05	0	1.000	0.970	1.000	1.000	1.000	8,000	7,880	0.9850	1.000	0.970	1.000	1.000	1.000	8,000	0.9850	5.26%
2024-09-04	0	0.950	0.960	-	0.930	0.990	16,000	15,600	0.9750	0.950	0.960	-	0.930	0.990	16,000	0.9750	3.26%
2024-09-03	0	0.920	0.900	0.960	0.920	0.920	4,000	3,680	0.9200	0.920	0.900	0.960	0.920	0.920	4,000	0.9200	2.22%
2024-09-02	0	0.900	0.790	0.910	0.840	0.910	28,000	24,760	0.8843	0.900	0.790	0.910	0.840	0.910	28,000	0.8843	1.12%
2024-08-30	0	0.890	0.830	0.890	0.840	0.890	68,000	58,480	0.8600	0.890	0.830	0.890	0.840	0.890	68,000	0.8600	5.95%
2024-08-29	0	0.840	0.820	0.840	-	-	0	0	-	0.840	0.820	0.840	-	-	0	-	0.00%
2024-08-28	0	0.840	0.790	0.840	0.830	0.840	16,000	13,320	0.8325	0.840	0.790	0.840	0.830	0.840	16,000	0.8325	1.20%
2024-08-27	0	0.830	0.800	0.830	0.830	0.830	4,000	3,320	0.8300	0.830	0.800	0.830	0.830	0.830	4,000	0.8300	2.47%
2024-08-26	0	0.810	0.800	0.810	0.800	0.830	24,000	19,480	0.8117	0.810	0.800	0.810	0.800	0.830	24,000	0.8117	2.53%
2024-08-23	0	0.790	0.720	0.800	0.790	0.830	8,000	6,480	0.8100	0.790	0.720	0.800	0.790	0.830	8,000	0.8100	-1.25%
2024-08-22	0	0.800	0.790	0.820	0.800	0.840	12,000	9,840	0.8200	0.800	0.790	0.820	0.800	0.840	12,000	0.8200	-2.44%
2024-08-21	0	0.820	0.800	0.820	-	-	0	0	-	0.820	0.800	0.820	-	-	0	-	0.00%
2024-08-20	0	0.820	0.800	0.850	0.810	0.820	12,000	9,800	0.8167	0.820	0.800	0.850	0.810	0.820	12,000	0.8167	-4.65%
2024-08-19	0	0.860	0.800	0.860	0.810	0.860	12,000	10,080	0.8400	0.860	0.800	0.860	0.810	0.860	12,000	0.8400	-2.27%
2024-08-16	0	0.880	0.820	0.880	-	-	0	0	-	0.880	0.820	0.880	-	-	0	-	0.00%
2024-08-15	0	0.880	0.830	0.870	0.790	0.880	80,000	66,960	0.8370	0.880	0.830	0.870	0.790	0.880	80,000	0.8370	1.15%
2024-08-14	0	0.870	0.850	0.860	0.850	0.870	20,000	17,080	0.8540	0.870	0.850	0.860	0.850	0.870	20,000	0.8540	2.35%
2024-08-13	0	0.850	0.790	0.850	0.840	0.850	36,000	30,360	0.8433	0.850	0.790	0.850	0.840	0.850	36,000	0.8433	1.19%
2024-08-12	0	0.840	0.800	0.840	-	-	0	0	-	0.840	0.800	0.840	-	-	0	-	0.00%
2024-08-09	0	0.840	0.800	0.840	0.850	0.850	4,000	3,400	0.8500	0.840	0.800	0.840	0.850	0.850	4,000	0.8500	0.00%
2024-08-08	0	0.840	0.800	0.840	-	-	0	0	-	0.840	0.800	0.840	-	-	0	-	0.00%
2024-08-07	0	0.840	0.800	0.840	0.800	0.840	64,000	52,360	0.8181	0.840	0.800	0.840	0.800	0.840	64,000	0.8181	2.44%
2024-08-06	0	0.820	0.750	0.820	-	-	0	0	-	0.820	0.750	0.820	-	-	0	-	-1.20%
2024-08-05	0	0.830	0.800	0.830	0.790	0.830	112,000	89,680	0.8007	0.830	0.800	0.830	0.790	0.830	112,000	0.8007	3.75%
2024-08-02	0	0.800	0.780	0.800	0.780	0.820	104,000	83,120	0.7992	0.800	0.780	0.800	0.780	0.820	104,000	0.7992	-2.44%
2024-08-01	0	0.820	0.780	0.830	0.820	0.830	12,000	9,880	0.8233	0.820	0.780	0.830	0.820	0.830	12,000	0.8233	0.00%
2024-07-31	0	0.820	0.810	0.820	0.800	0.820	52,000	41,680	0.8015	0.820	0.810	0.820	0.800	0.820	52,000	0.8015	-1.20%
2024-07-30	0	0.830	0.800	0.830	0.810	0.840	68,000	55,320	0.8135	0.830	0.800	0.830	0.810	0.840	68,000	0.8135	1.22%
2024-07-29	0	0.820	0.820	0.830	0.820	0.860	104,000	86,200	0.8288	0.820	0.820	0.830	0.820	0.860	104,000	0.8288	-2.38%
2024-07-26	0	0.840	0.830	0.850	0.820	1.010	356,000	305,840	0.8591	0.840	0.830	0.850	0.820	1.010	356,000	0.8591	-15.15%
2024-07-25	0	0.990	0.940	0.990	0.940	0.990	44,000	41,680	0.9473	0.990	0.940	0.990	0.940	0.990	44,000	0.9473	5.32%
2024-07-24	0	0.940	0.900	0.940	0.850	0.950	120,000	106,360	0.8863	0.940	0.900	0.940	0.850	0.950	120,000	0.8863	-2.08%
2024-07-23	0	0.960	0.830	0.960	0.900	0.970	44,000	39,880	0.9064	0.960	0.830	0.960	0.900	0.970	44,000	0.9064	4.35%
2024-07-22	0	0.920	0.920	0.990	0.880	0.900	48,000	43,120	0.8983	0.920	0.920	0.990	0.880	0.900	48,000	0.8983	2.22%
2024-07-19	0	0.900	0.860	0.900	0.890	0.900	16,000	14,280	0.8925	0.900	0.860	0.900	0.890	0.900	16,000	0.8925	1.12%
2024-07-18	0	0.890	0.830	0.880	0.890	0.890	4,000	3,560	0.8900	0.890	0.830	0.880	0.890	0.890	4,000	0.8900	3.49%
2024-07-17	0	0.860	0.850	0.880	0.830	0.890	232,000	196,800	0.8483	0.860	0.850	0.880	0.830	0.890	232,000	0.8483	3.61%
2024-07-16	0	0.830	0.800	0.830	0.810	0.860	112,000	93,560	0.8354	0.830	0.800	0.830	0.810	0.860	112,000	0.8354	-3.49%
2024-07-15	0	0.860	0.810	0.860	0.860	0.860	4,000	3,440	0.8600	0.860	0.810	0.860	0.860	0.860	4,000	0.8600	3.61%
2024-07-12	0	0.830	0.830	0.850	0.830	0.850	48,000	40,040	0.8342	0.830	0.830	0.850	0.830	0.850	48,000	0.8342	-3.49%
2024-07-11	0	0.860	0.810	0.870	0.840	0.900	92,000	78,440	0.8526	0.860	0.810	0.870	0.840	0.900	92,000	0.8526	-4.44%
2024-07-10	0	0.900	0.810	0.900	-	-	0	0	-	0.900	0.810	0.900	-	-	0	-	0.00%
2024-07-09	0	0.900	0.880	0.900	0.840	0.900	140,000	119,640	0.8546	0.900	0.880	0.900	0.840	0.900	140,000	0.8546	2.27%
2024-07-08	0	0.880	0.810	0.880	0.870	0.880	20,000	17,440	0.8720	0.880	0.810	0.880	0.870	0.880	20,000	0.8720	1.15%
2024-07-05	0	0.870	0.810	0.870	-	-	0	0	-	0.870	0.810	0.870	-	-	0	-	0.00%
2024-07-04	0	0.870	0.810	0.870	0.870	0.870	4,000	3,480	0.8700	0.870	0.810	0.870	0.870	0.870	4,000	0.8700	4.82%
2024-07-03	0	0.830	0.810	0.860	0.830	0.870	156,000	131,240	0.8413	0.830	0.810	0.860	0.830	0.870	156,000	0.8413	-2.35%
2024-07-02	0	0.850	0.830	0.850	-	-	0	0	-	0.850	0.830	0.850	-	-	0	-	0.00%
2024-06-28	0	0.850	0.810	0.850	-	-	0	0	-	0.850	0.810	0.850	-	-	0	-	0.00%
2024-06-27	0	0.850	0.820	0.850	0.810	0.850	20,000	16,760	0.8380	0.850	0.820	0.850	0.810	0.850	20,000	0.8380	2.41%
2024-06-26	0	0.830	0.810	0.850	-	-	0	0	-	0.830	0.810	0.850	-	-	0	-	0.00%
2024-06-25	0	0.830	0.830	0.850	0.830	0.860	260,000	218,960	0.8422	0.830	0.830	0.850	0.830	0.860	260,000	0.8422	-7.78%
2024-06-24	0	0.900	0.840	0.900	0.840	0.950	268,000	233,040	0.8696	0.900	0.840	0.900	0.840	0.950	268,000	0.8696	4.65%
2024-06-21	0	0.860	0.850	0.880	0.860	0.890	56,000	48,680	0.8693	0.860	0.850	0.880	0.860	0.890	56,000	0.8693	0.00%
2024-06-20	0	0.860	0.810	0.860	0.860	0.860	4,000	3,440	0.8600	0.860	0.810	0.860	0.860	0.860	4,000	0.8600	0.00%
2024-06-19	0	0.860	0.810	0.860	-	-	0	0	-	0.860	0.810	0.860	-	-	0	-	0.00%
2024-06-18	0	0.860	0.840	0.860	0.840	0.860	76,000	64,040	0.8426	0.860	0.840	0.860	0.840	0.860	76,000	0.8426	2.38%
2024-06-17	0	0.840	0.710	0.840	0.860	0.860	4,000	3,440	0.8600	0.840	0.710	0.840	0.860	0.860	4,000	0.8600	0.00%
2024-06-14	0	0.840	0.810	0.860	0.820	0.890	76,000	63,480	0.8353	0.840	0.810	0.860	0.820	0.890	76,000	0.8353	-5.62%
2024-06-13	0	0.890	0.860	0.890	0.810	0.920	440,000	378,080	0.8593	0.890	0.860	0.890	0.810	0.920	440,000	0.8593	-4.30%
2024-06-12	0	0.930	0.900	0.920	-	-	0	0	-	0.930	0.900	0.920	-	-	0	-	0.00%
2024-06-11	0	0.930	0.900	0.930	0.930	0.930	4,000	3,720	0.9300	0.930	0.900	0.930	0.930	0.930	4,000	0.9300	3.33%
2024-06-07	0	0.900	0.890	0.940	0.900	0.930	84,000	76,200	0.9071	0.900	0.890	0.940	0.900	0.930	84,000	0.9071	-8.16%
2024-06-06	0	0.980	0.920	0.980	-	-	0	0	-	0.980	0.920	0.980	-	-	0	-	0.00%
2024-06-05	0	0.980	0.940	0.980	0.900	1.000	80,000	73,960	0.9245	0.980	0.940	0.980	0.900	1.000	80,000	0.9245	1.03%
2024-06-04	0	0.970	0.860	0.980	0.940	0.970	20,000	18,920	0.9460	0.970	0.860	0.980	0.940	0.970	20,000	0.9460	3.19%
2024-06-03	0	0.940	0.910	0.940	0.850	0.940	176,000	155,960	0.8861	0.940	0.910	0.940	0.850	0.940	176,000	0.8861	-1.05%
2024-05-31	0	0.950	0.910	0.950	-	-	0	0	-	0.950	0.910	0.950	-	-	0	-	0.00%
2024-05-30	0	0.950	0.910	0.950	0.950	0.950	12,000	11,400	0.9500	0.950	0.910	0.950	0.950	0.950	12,000	0.9500	-4.04%
2024-05-29	0	0.990	1.000	1.050	0.900	0.970	168,000	153,920	0.9162	0.990	1.000	1.050	0.900	0.970	168,000	0.9162	2.06%
2024-05-28	0	0.970	0.920	0.950	0.960	0.970	16,000	15,400	0.9625	0.970	0.920	0.950	0.960	0.970	16,000	0.9625	3.19%
2024-05-27	0	0.940	0.880	0.940	-	-	0	0	-	0.940	0.880	0.940	-	-	0	-	-1.05%
2024-05-24	0	0.950	0.920	0.960	0.910	0.950	28,000	25,920	0.9257	0.950	0.920	0.960	0.910	0.950	28,000	0.9257	5.56%
2024-05-23	0	0.900	0.880	0.910	0.900	0.970	60,000	55,120	0.9187	0.900	0.880	0.910	0.900	0.970	60,000	0.9187	-2.17%
2024-05-22	0	0.920	0.890	0.920	0.900	0.920	32,000	28,920	0.9038	0.920	0.890	0.920	0.900	0.920	32,000	0.9038	-17.86%
2024-05-21	0	1.120	0.900	1.120	1.120	1.120	4,000	4,480	1.1200	1.120	0.900	1.120	1.120	1.120	4,000	1.1200	16.67%
2024-05-20	0	0.960	0.880	0.960	0.980	0.980	4,000	3,920	0.9800	0.960	0.880	0.960	0.980	0.980	4,000	0.9800	4.35%
2024-05-17	0	0.920	0.880	1.000	-	-	0	0	-	0.920	0.880	1.000	-	-	0	-	0.00%
2024-05-16	0	0.920	0.880	0.920	0.880	0.920	40,000	35,360	0.8840	0.920	0.880	0.920	0.880	0.920	40,000	0.8840	-1.08%
2024-05-14	0	0.930	0.880	0.930	0.880	0.930	16,000	14,280	0.8925	0.930	0.880	0.930	0.880	0.930	16,000	0.8925	5.68%
2024-05-13	0	0.880	0.870	0.990	0.880	0.890	68,000	59,920	0.8812	0.880	0.870	0.990	0.880	0.890	68,000	0.8812	0.00%
2024-05-10	0	0.880	0.880	0.940	0.850	0.930	152,000	131,800	0.8671	0.880	0.880	0.940	0.850	0.930	152,000	0.8671	-6.38%
2024-05-09	0	0.940	0.930	0.940	0.940	1.000	8,000	7,760	0.9700	0.940	0.930	0.940	0.940	1.000	8,000	0.9700	-3.09%
2024-05-08	0	0.970	0.930	0.970	-	-	0	0	-	0.970	0.930	0.970	-	-	0	-	-1.02%
2024-05-07	0	0.980	0.930	0.980	-	-	0	0	-	0.980	0.930	0.980	-	-	0	-	-1.01%
2024-05-06	0	0.990	0.930	0.990	0.990	0.990	4,000	3,960	0.9900	0.990	0.930	0.990	0.990	0.990	4,000	0.9900	2.06%
2024-05-03	0	0.970	0.930	1.000	0.950	1.000	40,000	38,920	0.9730	0.970	0.930	1.000	0.950	1.000	40,000	0.9730	1.04%
2024-05-02	0	0.960	0.930	1.000	0.950	0.990	64,000	61,000	0.9531	0.960	0.930	1.000	0.950	0.990	64,000	0.9531	1.05%
2024-04-30	0	0.950	0.900	0.950	0.950	0.950	100,000	95,000	0.9500	0.950	0.900	0.950	0.950	0.950	100,000	0.9500	1.06%
2024-04-29	0	0.940	-	0.930	0.940	1.000	52,000	50,080	0.9631	0.940	-	0.930	0.940	1.000	52,000	0.9631	-5.05%
2024-04-26	0	0.990	0.930	0.990	0.950	0.990	12,000	11,720	0.9767	0.990	0.930	0.990	0.950	0.990	12,000	0.9767	-1.00%
2024-04-25	0	1.000	0.950	1.000	1.000	1.000	12,000	12,000	1.0000	1.000	0.950	1.000	1.000	1.000	12,000	1.0000	-7.41%
2024-04-24	0	1.080	0.950	1.080	1.060	1.080	8,000	8,560	1.0700	1.080	0.950	1.080	1.060	1.080	8,000	1.0700	0.93%
2024-04-23	0	1.070	0.980	1.100	1.070	1.070	4,000	4,280	1.0700	1.070	0.980	1.100	1.070	1.070	4,000	1.0700	0.94%
2024-04-22	0	1.060	0.980	1.060	-	-	0	0	-	1.060	0.980	1.060	-	-	0	-	0.00%
2024-04-19	0	1.060	0.980	1.070	0.990	1.080	36,000	38,200	1.0611	1.060	0.980	1.070	0.990	1.080	36,000	1.0611	-2.75%
2024-04-18	0	1.090	0.950	1.090	0.930	1.090	12,000	11,800	0.9833	1.090	0.950	1.090	0.930	1.090	12,000	0.9833	10.10%
2024-04-17	0	0.990	0.900	1.000	0.900	1.000	28,000	26,600	0.9500	0.990	0.900	1.000	0.900	1.000	28,000	0.9500	-9.17%
2024-04-16	0	1.090	-	1.090	-	-	0	0	-	1.090	-	1.090	-	-	0	-	0.00%
2024-04-15	0	1.090	0.980	1.090	-	-	0	0	-	1.090	0.980	1.090	-	-	0	-	0.00%
2024-04-12	0	1.090	-	1.090	-	-	12,000	13,000	1.0833	1.090	-	1.090	-	-	12,000	1.0833	-5.22%
2024-04-11	0	1.150	0.980	1.150	-	-	0	0	-	1.150	0.980	1.150	-	-	0	-	0.00%
2024-04-10	0	1.150	1.010	1.150	-	-	4,000	4,600	1.1500	1.150	1.010	1.150	-	-	4,000	1.1500	0.00%
2024-04-09	0	1.150	-	1.150	1.180	1.180	4,000	4,720	1.1800	1.150	-	1.150	1.180	1.180	4,000	1.1800	-1.71%
2024-04-08	0	1.170	1.030	1.170	-	-	0	0	-	1.170	1.030	1.170	-	-	0	-	-0.85%
2024-04-05	0	1.180	1.060	1.180	1.100	1.180	20,000	23,080	1.1540	1.180	1.060	1.180	1.100	1.180	20,000	1.1540	1.72%
2024-04-03	0	1.160	1.020	1.160	1.120	1.160	40,000	45,640	1.1410	1.160	1.020	1.160	1.120	1.160	40,000	1.1410	0.87%
2024-04-02	0	1.150	-	1.150	1.100	1.150	12,000	13,600	1.1333	1.150	-	1.150	1.100	1.150	12,000	1.1333	0.88%
2024-03-28	0	1.140	1.120	1.140	1.150	1.150	4,000	4,600	1.1500	1.140	1.120	1.140	1.150	1.150	4,000	1.1500	3.64%
2024-03-27	0	1.100	1.000	1.120	1.100	1.120	8,000	8,880	1.1100	1.100	1.000	1.120	1.100	1.120	8,000	1.1100	0.92%
2024-03-26	0	1.090	1.060	1.120	1.010	1.110	64,000	69,200	1.0813	1.090	1.060	1.120	1.010	1.110	64,000	1.0813	-0.91%
2024-03-25	0	1.100	1.060	1.100	1.040	1.100	28,000	29,680	1.0600	1.100	1.060	1.100	1.040	1.100	28,000	1.0600	5.77%
2024-03-22	0	1.040	1.000	1.040	1.000	1.040	64,000	64,160	1.0025	1.040	1.000	1.040	1.000	1.040	64,000	1.0025	4.00%
2024-03-21	0	1.000	-	1.000	1.000	1.000	4,000	4,000	1.0000	1.000	-	1.000	1.000	1.000	4,000	1.0000	0.00%
2024-03-20	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2024-03-19	0	1.000	0.920	1.000	-	-	0	0	-	1.000	0.920	1.000	-	-	0	-	0.00%
2024-03-18	0	1.000	0.930	1.000	-	-	236,000	233,640	0.9900	1.000	0.930	1.000	-	-	236,000	0.9900	0.00%
2024-03-15	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2024-03-14	0	1.000	0.900	1.000	1.000	1.000	4,000	4,000	1.0000	1.000	0.900	1.000	1.000	1.000	4,000	1.0000	3.09%
2024-03-13	0	0.970	-	0.970	0.970	0.970	4,000	3,880	0.9700	0.970	-	0.970	0.970	0.970	4,000	0.9700	0.00%
2024-03-12	0	0.970	-	0.970	-	-	0	0	-	0.970	-	0.970	-	-	0	-	-1.02%
2024-03-11	0	0.980	0.910	0.980	-	-	0	0	-	0.980	0.910	0.980	-	-	0	-	-1.01%
2024-03-08	0	0.990	0.920	1.000	0.990	0.990	4,000	3,960	0.9900	0.990	0.920	1.000	0.990	0.990	4,000	0.9900	2.06%
2024-03-07	0	0.970	0.950	0.970	0.980	0.980	4,000	3,920	0.9800	0.970	0.950	0.970	0.980	0.980	4,000	0.9800	2.11%
2024-03-06	0	0.950	0.750	0.970	-	-	0	0	-	0.950	0.750	0.970	-	-	0	-	-1.04%
2024-03-05	0	0.960	0.910	0.960	0.980	0.980	4,000	3,920	0.9800	0.960	0.910	0.960	0.980	0.980	4,000	0.9800	3.23%
2024-03-04	0	0.930	0.900	0.980	0.930	0.930	4,000	3,720	0.9300	0.930	0.900	0.980	0.930	0.930	4,000	0.9300	-2.11%
2024-03-01	0	0.950	0.900	0.980	0.910	0.950	8,000	7,440	0.9300	0.950	0.900	0.980	0.910	0.950	8,000	0.9300	-1.04%
2024-02-29	0	0.960	0.920	0.960	0.990	0.990	4,000	3,960	0.9900	0.960	0.920	0.960	0.990	0.990	4,000	0.9900	-1.03%
2024-02-28	0	0.970	0.920	0.970	-	-	0	0	-	0.970	0.920	0.970	-	-	0	-	-1.02%
2024-02-27	0	0.980	0.920	0.980	-	-	0	0	-	0.980	0.920	0.980	-	-	0	-	-2.00%
2024-02-26	0	1.000	0.950	1.010	0.940	1.000	48,000	45,840	0.9550	1.000	0.950	1.010	0.940	1.000	48,000	0.9550	1.01%
2024-02-23	0	0.990	0.940	0.990	0.940	1.000	32,000	31,320	0.9788	0.990	0.940	0.990	0.940	1.000	32,000	0.9788	1.02%
2024-02-22	0	0.980	0.930	0.980	-	-	0	0	-	0.980	0.930	0.980	-	-	0	-	0.00%
2024-02-21	0	0.980	0.850	0.990	0.910	1.000	12,000	11,560	0.9633	0.980	0.850	0.990	0.910	1.000	12,000	0.9633	-1.01%
2024-02-20	0	0.990	0.940	1.000	0.990	0.990	4,000	3,960	0.9900	0.990	0.940	1.000	0.990	0.990	4,000	0.9900	4.21%
2024-02-19	0	0.950	0.850	0.950	0.950	0.950	4,000	3,800	0.9500	0.950	0.850	0.950	0.950	0.950	4,000	0.9500	2.15%
2024-02-16	0	0.930	0.800	0.960	0.930	0.930	4,000	3,720	0.9300	0.930	0.800	0.960	0.930	0.930	4,000	0.9300	1.09%
2024-02-15	0	0.920	0.750	0.930	0.920	0.940	24,000	22,280	0.9283	0.920	0.750	0.930	0.920	0.940	24,000	0.9283	-1.08%
2024-02-14	0	0.930	0.850	0.920	0.930	0.930	4,000	3,720	0.9300	0.930	0.850	0.920	0.930	0.930	4,000	0.9300	1.09%
2024-02-09	0	0.920	0.900	0.920	0.880	0.930	28,000	25,160	0.8986	0.920	0.900	0.920	0.880	0.930	28,000	0.8986	3.37%
2024-02-08	0	0.890	0.850	0.890	0.880	0.890	24,000	21,200	0.8833	0.890	0.850	0.890	0.880	0.890	24,000	0.8833	1.14%
2024-02-07	0	0.880	0.860	0.880	0.860	0.880	20,000	17,360	0.8680	0.880	0.860	0.880	0.860	0.880	20,000	0.8680	1.15%
2024-02-06	0	0.870	0.860	0.910	0.870	0.960	136,000	123,800	0.9103	0.870	0.860	0.910	0.870	0.960	136,000	0.9103	-16.35%
2024-02-05	0	1.040	1.000	1.040	0.900	1.040	108,000	101,560	0.9404	1.040	1.000	1.040	0.900	1.040	108,000	0.9404	4.00%
2024-02-02	0	1.000	0.860	1.000	1.000	1.000	4,000	4,000	1.0000	1.000	0.860	1.000	1.000	1.000	4,000	1.0000	4.17%
2024-02-01	0	0.960	0.850	0.960	0.960	0.960	4,000	3,840	0.9600	0.960	0.850	0.960	0.960	0.960	4,000	0.9600	3.23%
2024-01-31	0	0.930	0.830	0.960	-	-	0	0	-	0.930	0.830	0.960	-	-	0	-	0.00%
2024-01-30	0	0.930	0.900	0.930	0.930	0.930	4,000	3,720	0.9300	0.930	0.900	0.930	0.930	0.930	4,000	0.9300	1.09%
2024-01-29	0	0.920	0.900	0.920	0.870	0.920	80,000	70,600	0.8825	0.920	0.900	0.920	0.870	0.920	80,000	0.8825	3.37%
2024-01-26	0	0.890	0.860	0.890	0.910	0.910	4,000	3,640	0.9100	0.890	0.860	0.890	0.910	0.910	4,000	0.9100	1.14%
2024-01-25	0	0.880	0.810	0.880	0.890	0.890	16,000	14,280	0.8925	0.880	0.810	0.880	0.890	0.890	16,000	0.8925	-1.12%
2024-01-24	0	0.890	0.750	0.890	-	-	0	0	-	0.890	0.750	0.890	-	-	0	-	0.00%
2024-01-23	0	0.890	0.870	0.890	0.870	0.900	36,000	31,880	0.8856	0.890	0.870	0.890	0.870	0.900	36,000	0.8856	2.30%
2024-01-22	0	0.870	0.830	0.870	-	-	0	0	-	0.870	0.830	0.870	-	-	0	-	0.00%
2024-01-19	0	0.870	0.800	0.870	-	-	0	0	-	0.870	0.800	0.870	-	-	0	-	0.00%
2024-01-18	0	0.870	0.830	0.870	0.870	0.870	4,000	3,480	0.8700	0.870	0.830	0.870	0.870	0.870	4,000	0.8700	2.35%
2024-01-17	0	0.850	0.780	0.870	0.850	0.870	16,000	13,680	0.8550	0.850	0.780	0.870	0.850	0.870	16,000	0.8550	1.19%
2024-01-16	0	0.840	0.730	0.860	0.840	0.870	52,000	43,960	0.8454	0.840	0.730	0.860	0.840	0.870	52,000	0.8454	-4.55%
2024-01-15	0	0.880	0.870	0.900	0.880	0.890	100,000	89,520	0.8952	0.880	0.870	0.900	0.880	0.890	100,000	0.8952	-2.22%
2024-01-12	0	0.900	0.890	0.900	-	-	0	0	-	0.900	0.890	0.900	-	-	0	-	0.00%
2024-01-11	0	0.900	0.890	0.900	-	-	44,000	40,280	0.9155	0.900	0.890	0.900	-	-	44,000	0.9155	0.00%
2024-01-10	0	0.900	0.890	0.900	-	-	0	0	-	0.900	0.890	0.900	-	-	0	-	0.00%
2024-01-09	0	0.900	0.890	0.900	-	-	0	0	-	0.900	0.890	0.900	-	-	0	-	-1.10%
2024-01-08	0	0.910	0.890	0.910	0.930	0.930	48,000	44,480	0.9267	0.910	0.890	0.910	0.930	0.930	48,000	0.9267	0.00%
2024-01-05	0	0.910	0.910	-	-	-	0	0	-	0.910	0.910	-	-	-	0	-	1.11%
2024-01-04	0	0.900	0.890	-	0.900	0.900	8,000	7,200	0.9000	0.900	0.890	-	0.900	0.900	8,000	0.9000	0.00%
2024-01-03	0	0.900	0.890	0.980	0.890	0.930	84,000	76,040	0.9052	0.900	0.890	0.980	0.890	0.930	84,000	0.9052	-2.17%
2024-01-02	0	0.920	0.880	0.920	-	-	0	0	-	0.920	0.880	0.920	-	-	0	-	0.00%
2023-12-29	0	0.920	0.870	0.920	0.880	0.920	58,000	51,620	0.8900	0.920	0.870	0.920	0.880	0.920	58,000	0.8900	2.22%
2023-12-28	0	0.900	0.900	-	-	-	20,000	18,000	0.9000	0.900	0.900	-	-	-	20,000	0.9000	1.12%
2023-12-27	0	0.890	0.890	0.900	0.870	0.890	36,000	31,920	0.8867	0.890	0.890	0.900	0.870	0.890	36,000	0.8867	-4.30%
2023-12-22	0	0.930	0.900	0.930	0.870	0.930	96,000	84,640	0.8817	0.930	0.900	0.930	0.870	0.930	96,000	0.8817	4.49%
2023-12-21	0	0.890	0.860	0.890	0.890	0.890	4,000	3,560	0.8900	0.890	0.860	0.890	0.890	0.890	4,000	0.8900	2.30%
2023-12-20	0	0.870	0.860	0.880	0.870	0.900	20,000	17,720	0.8860	0.870	0.860	0.880	0.870	0.900	20,000	0.8860	-2.25%
2023-12-19	0	0.890	0.860	0.890	0.870	0.900	212,000	189,600	0.8943	0.890	0.860	0.890	0.870	0.900	212,000	0.8943	2.30%
2023-12-18	0	0.870	0.830	0.880	0.870	0.870	4,000	3,480	0.8700	0.870	0.830	0.880	0.870	0.870	4,000	0.8700	-2.25%
2023-12-15	0	0.890	0.880	0.890	0.880	0.920	210,000	186,760	0.8893	0.890	0.880	0.890	0.880	0.920	210,000	0.8893	-4.30%
2023-12-14	0	0.930	0.880	-	0.890	0.930	20,000	17,960	0.8980	0.930	0.880	-	0.890	0.930	20,000	0.8980	4.49%
2023-12-13	0	0.890	0.850	0.890	-	-	0	0	-	0.890	0.850	0.890	-	-	0	-	0.00%
2023-12-12	0	0.890	0.860	0.880	0.870	0.910	60,000	53,360	0.8893	0.890	0.860	0.880	0.870	0.910	60,000	0.8893	-3.26%
2023-12-11	0	0.920	0.870	0.920	0.940	0.940	4,000	3,760	0.9400	0.920	0.870	0.920	0.940	0.940	4,000	0.9400	2.22%
2023-12-08	0	0.900	0.870	0.900	0.900	0.900	16,000	14,400	0.9000	0.900	0.870	0.900	0.900	0.900	16,000	0.9000	1.12%
2023-12-07	0	0.890	0.870	0.890	0.890	0.890	4,000	3,560	0.8900	0.890	0.870	0.890	0.890	0.890	4,000	0.8900	2.30%
2023-12-06	0	0.870	0.860	0.890	0.870	0.900	20,000	17,680	0.8840	0.870	0.860	0.890	0.870	0.900	20,000	0.8840	-3.33%
2023-12-05	0	0.900	0.880	0.900	-	-	0	0	-	0.900	0.880	0.900	-	-	0	-	0.00%
2023-12-04	0	0.900	0.880	0.920	0.900	0.900	140,000	130,040	0.9289	0.900	0.880	0.920	0.900	0.900	140,000	0.9289	-2.17%
2023-12-01	0	0.920	0.880	0.920	0.890	0.920	40,000	35,960	0.8990	0.920	0.880	0.920	0.890	0.920	40,000	0.8990	1.10%
2023-11-30	0	0.910	0.900	0.910	0.880	0.930	40,000	35,960	0.8990	0.910	0.900	0.910	0.880	0.930	40,000	0.8990	2.25%
2023-11-29	0	0.890	0.830	0.890	-	-	0	0	-	0.890	0.830	0.890	-	-	0	-	-1.11%
2023-11-28	0	0.900	0.830	0.860	0.870	0.930	188,000	172,040	0.9151	0.900	0.830	0.860	0.870	0.930	188,000	0.9151	-1.10%
2023-11-27	0	0.910	0.890	0.910	0.910	0.910	4,000	3,640	0.9100	0.910	0.890	0.910	0.910	0.910	4,000	0.9100	0.00%
2023-11-24	0	0.910	0.890	0.920	0.920	0.920	4,000	3,680	0.9200	0.910	0.890	0.920	0.920	0.920	4,000	0.9200	0.00%
2023-11-23	0	0.910	0.890	0.910	0.890	0.950	148,000	135,440	0.9151	0.910	0.890	0.910	0.890	0.950	148,000	0.9151	-2.15%
2023-11-22	0	0.930	0.900	0.940	0.930	0.950	24,000	22,480	0.9367	0.930	0.900	0.940	0.930	0.950	24,000	0.9367	-1.06%
2023-11-21	0	0.940	0.900	0.940	-	-	0	0	-	0.940	0.900	0.940	-	-	0	-	0.00%
2023-11-20	0	0.940	0.900	0.940	0.910	0.980	60,000	57,320	0.9553	0.940	0.900	0.940	0.910	0.980	60,000	0.9553	2.17%
2023-11-17	0	0.920	0.890	0.930	0.890	0.930	84,000	76,760	0.9138	0.920	0.890	0.930	0.890	0.930	84,000	0.9138	1.10%
2023-11-16	0	0.910	0.890	0.950	0.910	0.940	20,000	18,560	0.9280	0.910	0.890	0.950	0.910	0.940	20,000	0.9280	-2.15%
2023-11-15	0	0.930	0.910	0.930	0.880	0.930	32,000	28,880	0.9025	0.930	0.910	0.930	0.880	0.930	32,000	0.9025	4.49%
2023-11-14	0	0.890	0.890	0.920	0.890	0.970	68,000	61,800	0.9088	0.890	0.890	0.920	0.890	0.970	68,000	0.9088	-5.32%
2023-11-13	0	0.940	0.910	0.940	0.920	0.950	12,000	11,240	0.9367	0.940	0.910	0.940	0.920	0.950	12,000	0.9367	-2.08%
2023-11-10	0	0.960	0.930	0.960	0.930	0.980	96,000	91,480	0.9529	0.960	0.930	0.960	0.930	0.980	96,000	0.9529	0.00%
2023-11-09	0	0.960	0.940	0.960	0.930	0.980	12,000	11,480	0.9567	0.960	0.940	0.960	0.930	0.980	12,000	0.9567	0.00%
2023-11-08	0	0.960	0.930	0.970	-	-	0	0	-	0.960	0.930	0.970	-	-	0	-	-2.04%
2023-11-07	0	0.980	0.960	0.970	0.900	0.980	284,000	262,800	0.9254	0.980	0.960	0.970	0.900	0.980	284,000	0.9254	-1.01%
2023-11-06	0	0.990	0.980	1.000	0.970	1.050	72,000	73,280	1.0178	0.990	0.980	1.000	0.970	1.050	72,000	1.0178	-1.00%
2023-11-03	0	1.000	0.960	1.000	0.970	1.000	16,000	15,840	0.9900	1.000	0.960	1.000	0.970	1.000	16,000	0.9900	0.00%
2023-11-02	0	1.000	0.950	1.000	0.930	1.000	12,000	11,560	0.9633	1.000	0.950	1.000	0.930	1.000	12,000	0.9633	5.26%
2023-11-01	0	0.950	0.920	0.980	0.870	0.970	68,000	62,000	0.9118	0.950	0.920	0.980	0.870	0.970	68,000	0.9118	-1.04%
2023-10-31	0	0.960	0.950	0.980	0.960	0.980	20,000	19,480	0.9740	0.960	0.950	0.980	0.960	0.980	20,000	0.9740	-4.00%
2023-10-30	0	1.000	0.980	1.010	0.980	1.000	12,000	11,920	0.9933	1.000	0.980	1.010	0.980	1.000	12,000	0.9933	2.04%
2023-10-27	0	0.980	0.980	1.000	0.980	1.000	16,000	15,880	0.9925	0.980	0.980	1.000	0.980	1.000	16,000	0.9925	-4.85%
2023-10-26	0	1.030	0.980	1.030	0.990	1.030	32,000	32,800	1.0250	1.030	0.980	1.030	0.990	1.030	32,000	1.0250	3.00%
2023-10-25	0	1.000	0.980	1.000	-	-	0	0	-	1.000	0.980	1.000	-	-	0	-	-2.91%
2023-10-24	0	1.030	1.030	1.090	-	-	4,000	4,160	1.0400	1.030	1.030	1.090	-	-	4,000	1.0400	3.00%
2023-10-20	0	1.000	0.970	1.000	-	-	0	0	-	1.000	0.970	1.000	-	-	0	-	0.00%
2023-10-19	0	1.000	0.970	1.000	0.970	1.020	52,000	52,880	1.0169	1.000	0.970	1.000	0.970	1.020	52,000	1.0169	0.00%
2023-10-18	0	1.000	0.960	1.000	-	-	0	0	-	1.000	0.960	1.000	-	-	0	-	-1.96%
2023-10-17	0	1.020	0.980	1.020	-	-	0	0	-	1.020	0.980	1.020	-	-	0	-	-0.97%
2023-10-16	0	1.030	1.030	1.100	0.990	1.120	40,000	43,360	1.0840	1.030	1.030	1.100	0.990	1.120	40,000	1.0840	4.04%
2023-10-13	0	0.990	0.930	1.000	0.960	0.990	16,000	15,680	0.9800	0.990	0.930	1.000	0.960	0.990	16,000	0.9800	-1.00%
2023-10-12	0	1.000	0.960	1.000	-	-	0	0	-	1.000	0.960	1.000	-	-	0	-	0.00%
2023-10-11	0	1.000	0.960	1.000	0.970	1.010	312,000	306,200	0.9814	1.000	0.960	1.000	0.970	1.010	312,000	0.9814	0.00%
2023-10-10	0	1.000	0.950	1.000	0.960	1.000	28,000	27,240	0.9729	1.000	0.950	1.000	0.960	1.000	28,000	0.9729	-0.99%
2023-10-09	0	1.010	0.980	1.000	0.960	1.010	16,000	15,920	0.9950	1.010	0.980	1.000	0.960	1.010	16,000	0.9950	1.00%
2023-10-06	0	1.000	0.980	1.000	0.990	1.060	44,000	44,600	1.0136	1.000	0.980	1.000	0.990	1.060	44,000	1.0136	-1.96%
2023-10-05	0	1.020	1.000	1.030	0.980	1.050	140,000	143,120	1.0223	1.020	1.000	1.030	0.980	1.050	140,000	1.0223	0.99%
2023-10-04	0	1.010	1.000	1.010	0.980	1.010	84,000	84,440	1.0052	1.010	1.000	1.010	0.980	1.010	84,000	1.0052	1.00%
2023-10-03	0	1.000	0.980	1.000	0.950	1.050	176,000	174,920	0.9939	1.000	0.980	1.000	0.950	1.050	176,000	0.9939	-4.76%
2023-09-29	0	1.050	1.030	1.150	1.000	1.080	84,000	85,000	1.0119	1.050	1.030	1.150	1.000	1.080	84,000	1.0119	5.00%
2023-09-28	0	1.000	0.980	1.000	0.980	1.030	20,000	20,040	1.0020	1.000	0.980	1.000	0.980	1.030	20,000	1.0020	0.00%
2023-09-27	0	1.000	0.990	1.020	0.970	1.050	56,000	56,160	1.0029	1.000	0.990	1.020	0.970	1.050	56,000	1.0029	0.00%
2023-09-26	0	1.000	0.970	1.000	0.930	1.110	212,000	210,667	0.9937	1.000	0.970	1.000	0.930	1.110	212,000	0.9937	-5.66%
2023-09-25	0	1.060	1.010	1.060	-	-	0	0	-	1.060	1.010	1.060	-	-	0	-	-0.93%
2023-09-22	0	1.070	1.050	1.080	1.020	1.080	120,000	125,440	1.0453	1.070	1.050	1.080	1.020	1.080	120,000	1.0453	0.94%
2023-09-21	0	1.060	1.030	1.060	1.010	1.060	60,000	62,800	1.0467	1.060	1.030	1.060	1.010	1.060	60,000	1.0467	-0.93%
2023-09-20	0	1.070	1.060	1.090	1.020	1.140	72,000	76,840	1.0672	1.070	1.060	1.090	1.020	1.140	72,000	1.0672	0.94%
2023-09-19	0	1.060	1.030	1.140	1.050	1.320	96,000	108,240	1.1275	1.060	1.030	1.140	1.050	1.320	96,000	1.1275	-18.46%
2023-09-18	0	1.300	1.180	1.390	0.900	1.370	848,000	833,720	0.9832	1.300	1.180	1.390	0.900	1.370	848,000	0.9832	38.30%
2023-09-15	0	0.940	0.920	0.940	0.920	1.000	272,000	254,280	0.9349	0.940	0.920	0.940	0.920	1.000	272,000	0.9349	-1.05%
2023-09-14	0	0.950	0.940	0.950	0.920	0.970	388,000	364,200	0.9387	0.950	0.940	0.950	0.920	0.970	388,000	0.9387	-2.06%
2023-09-13	0	0.970	0.920	0.980	0.930	1.000	292,000	280,320	0.9600	0.970	0.920	0.980	0.930	1.000	292,000	0.9600	-2.02%
2023-09-12	0	0.990	0.960	0.990	0.900	0.990	424,000	389,800	0.9193	0.990	0.960	0.990	0.900	0.990	424,000	0.9193	4.21%
2023-09-11	0	0.950	0.950	0.960	0.900	0.900	20,000	18,920	0.9460	0.950	0.950	0.960	0.900	0.900	20,000	0.9460	3.26%
2023-09-07	0	0.920	0.880	0.920	0.870	0.920	16,000	14,440	0.9025	0.920	0.880	0.920	0.870	0.920	16,000	0.9025	-1.08%
2023-09-06	0	0.930	0.900	0.930	-	-	0	0	-	0.930	0.900	0.930	-	-	0	-	0.00%
2023-09-05	0	0.930	0.900	0.940	0.880	0.930	16,000	14,680	0.9175	0.930	0.900	0.940	0.880	0.930	16,000	0.9175	3.33%
2023-09-04	0	0.900	0.870	0.920	0.900	0.970	168,000	156,400	0.9310	0.900	0.870	0.920	0.900	0.970	168,000	0.9310	-6.25%
2023-08-31	0	0.960	0.950	0.970	0.880	0.960	152,000	142,920	0.9403	0.960	0.950	0.970	0.880	0.960	152,000	0.9403	4.35%
2023-08-30	0	0.920	0.930	0.970	0.830	0.900	112,000	96,560	0.8621	0.920	0.930	0.970	0.830	0.900	112,000	0.8621	5.75%
2023-08-29	0	0.870	0.800	0.860	-	-	0	0	-	0.870	0.800	0.860	-	-	0	-	0.00%
2023-08-28	0	0.870	0.850	0.860	0.850	0.870	16,000	13,680	0.8550	0.870	0.850	0.860	0.850	0.870	16,000	0.8550	2.35%
2023-08-25	0	0.850	0.830	0.850	0.830	0.850	24,000	20,320	0.8467	0.850	0.830	0.850	0.830	0.850	24,000	0.8467	2.41%
2023-08-24	0	0.830	0.820	0.860	0.830	0.830	8,000	6,640	0.8300	0.830	0.820	0.860	0.830	0.830	8,000	0.8300	-2.35%
2023-08-23	0	0.850	0.800	0.840	0.820	0.850	76,000	62,880	0.8274	0.850	0.800	0.840	0.820	0.850	76,000	0.8274	-2.30%
2023-08-22	0	0.870	0.810	0.870	0.790	0.870	148,000	123,280	0.8330	0.870	0.810	0.870	0.790	0.870	148,000	0.8330	2.35%
2023-08-21	0	0.850	0.830	0.870	0.780	0.850	60,000	49,400	0.8233	0.850	0.830	0.870	0.780	0.850	60,000	0.8233	3.66%
2023-08-18	0	0.820	0.800	0.810	0.760	0.820	160,000	126,920	0.7933	0.820	0.800	0.810	0.760	0.820	160,000	0.7933	-2.38%
2023-08-17	0	0.840	0.800	0.840	-	-	0	0	-	0.840	0.800	0.840	-	-	0	-	0.00%
2023-08-16	0	0.840	0.820	0.840	0.810	0.870	256,000	219,880	0.8589	0.840	0.820	0.840	0.810	0.870	256,000	0.8589	-2.33%
2023-08-15	0	0.860	0.800	0.860	0.810	0.870	108,000	90,240	0.8356	0.860	0.800	0.860	0.810	0.870	108,000	0.8356	-1.15%
2023-08-14	0	0.870	0.800	0.870	0.740	0.870	156,000	125,920	0.8072	0.870	0.800	0.870	0.740	0.870	156,000	0.8072	8.75%
2023-08-11	0	0.800	0.790	0.830	0.800	0.880	248,000	208,240	0.8397	0.800	0.790	0.830	0.800	0.880	248,000	0.8397	-9.09%
2023-08-10	0	0.880	0.870	0.890	0.810	0.890	84,000	71,000	0.8452	0.880	0.870	0.890	0.810	0.890	84,000	0.8452	2.33%
2023-08-09	0	0.860	0.820	0.860	0.810	0.880	296,000	249,520	0.8430	0.860	0.820	0.860	0.810	0.880	296,000	0.8430	1.18%
2023-08-08	0	0.850	0.830	0.890	0.800	0.850	36,000	29,160	0.8100	0.850	0.830	0.890	0.800	0.850	36,000	0.8100	6.25%
2023-08-07	0	0.800	0.790	0.800	0.800	0.810	12,000	9,640	0.8033	0.800	0.790	0.800	0.800	0.810	12,000	0.8033	0.00%
2023-08-04	0	0.800	0.790	0.800	0.800	0.820	144,000	119,480	0.8297	0.800	0.790	0.800	0.800	0.820	144,000	0.8297	-1.23%
2023-08-03	0	0.810	0.790	0.820	0.770	0.820	780,000	628,800	0.8062	0.810	0.790	0.820	0.770	0.820	780,000	0.8062	1.25%
2023-08-02	0	0.800	0.750	0.800	-	-	0	0	-	0.800	0.750	0.800	-	-	0	-	0.00%
2023-08-01	0	0.800	0.790	0.800	0.800	0.820	20,000	16,160	0.8080	0.800	0.790	0.800	0.800	0.820	20,000	0.8080	-1.23%
2023-07-31	0	0.810	0.780	0.810	0.790	0.830	148,000	122,480	0.8276	0.810	0.780	0.810	0.790	0.830	148,000	0.8276	1.25%
2023-07-28	0	0.800	0.790	0.800	0.800	0.820	20,000	16,080	0.8040	0.800	0.790	0.800	0.800	0.820	20,000	0.8040	1.27%
2023-07-27	0	0.790	0.780	0.790	0.700	0.800	1,020,000	754,720	0.7399	0.790	0.780	0.790	0.700	0.800	1,020,000	0.7399	0.00%
2023-07-26	0	0.790	0.770	0.790	0.790	0.860	252,000	203,000	0.8056	0.790	0.770	0.790	0.790	0.860	252,000	0.8056	-5.95%
2023-07-25	0	0.840	0.800	0.840	0.820	0.840	24,000	19,920	0.8300	0.840	0.800	0.840	0.820	0.840	24,000	0.8300	-2.33%
2023-07-24	0	0.860	0.830	0.870	0.840	0.860	16,000	13,640	0.8525	0.860	0.830	0.870	0.840	0.860	16,000	0.8525	1.18%
2023-07-21	0	0.850	0.830	0.850	0.840	0.860	12,000	10,240	0.8533	0.850	0.830	0.850	0.840	0.860	12,000	0.8533	1.19%
2023-07-20	0	0.840	0.840	0.850	-	-	0	0	-	0.840	0.840	0.850	-	-	0	-	0.00%
2023-07-19	0	0.840	0.840	0.860	0.840	0.870	36,000	30,560	0.8489	0.840	0.840	0.860	0.840	0.870	36,000	0.8489	-2.33%
2023-07-18	0	0.860	0.850	0.860	0.850	0.890	1,152,000	1,023,000	0.8880	0.860	0.850	0.860	0.850	0.890	1,152,000	0.8880	-1.15%
2023-07-14	0	0.870	0.860	0.870	0.800	0.900	452,000	380,800	0.8425	0.870	0.860	0.870	0.800	0.900	452,000	0.8425	-3.33%
2023-07-13	0	0.900	0.880	0.900	0.870	0.910	36,000	32,120	0.8922	0.900	0.880	0.900	0.870	0.910	36,000	0.8922	-2.17%
2023-07-12	0	0.920	0.910	0.920	0.900	0.930	120,000	111,200	0.9267	0.920	0.910	0.920	0.900	0.930	120,000	0.9267	1.10%
2023-07-11	0	0.910	0.900	0.910	0.890	0.930	224,000	207,000	0.9241	0.910	0.900	0.910	0.890	0.930	224,000	0.9241	-1.09%
2023-07-10	0	0.920	0.910	0.920	0.920	0.950	216,000	202,240	0.9363	0.920	0.910	0.920	0.920	0.950	216,000	0.9363	0.00%
2023-07-07	0	0.920	0.900	0.920	0.890	0.920	56,000	50,560	0.9029	0.920	0.900	0.920	0.890	0.920	56,000	0.9029	-3.16%
2023-07-06	0	0.950	0.950	0.970	0.940	0.940	44,000	41,360	0.9400	0.950	0.950	0.970	0.940	0.940	44,000	0.9400	1.06%
2023-07-05	0	0.940	0.940	0.950	0.920	0.930	180,000	167,160	0.9287	0.940	0.940	0.950	0.920	0.930	180,000	0.9287	2.17%
2023-07-04	0	0.920	0.890	0.920	0.850	0.920	300,000	264,480	0.8816	0.920	0.890	0.920	0.850	0.920	300,000	0.8816	2.22%
2023-07-03	0	0.900	0.890	0.910	0.870	0.910	680,000	616,800	0.9071	0.900	0.890	0.910	0.870	0.910	680,000	0.9071	2.27%
2023-06-30	0	0.880	0.870	0.890	0.790	0.900	896,000	738,400	0.8241	0.880	0.870	0.890	0.790	0.900	896,000	0.8241	6.02%
2023-06-29	0	0.830	0.810	0.840	0.830	0.900	392,000	339,560	0.8662	0.830	0.810	0.840	0.830	0.900	392,000	0.8662	-7.78%
2023-06-28	0	0.900	0.890	0.900	0.900	0.900	4,000	3,600	0.9000	0.900	0.890	0.900	0.900	0.900	4,000	0.9000	-2.17%
2023-06-27	0	0.920	0.910	0.920	0.900	0.920	32,000	29,120	0.9100	0.920	0.910	0.920	0.900	0.920	32,000	0.9100	1.10%
2023-06-26	0	0.910	0.890	0.910	0.890	0.940	260,000	236,640	0.9102	0.910	0.890	0.910	0.890	0.940	260,000	0.9102	-2.15%
2023-06-23	0	0.930	0.910	0.930	0.910	0.930	36,000	33,200	0.9222	0.930	0.910	0.930	0.910	0.930	36,000	0.9222	1.09%
2023-06-21	0	0.920	0.910	0.920	0.890	0.920	28,000	25,440	0.9086	0.920	0.910	0.920	0.890	0.920	28,000	0.9086	1.10%
2023-06-20	0	0.910	0.890	0.910	0.910	0.910	4,000	3,640	0.9100	0.910	0.890	0.910	0.910	0.910	4,000	0.9100	-1.09%
2023-06-19	0	0.920	0.900	0.930	0.910	0.920	32,000	29,160	0.9113	0.920	0.900	0.930	0.910	0.920	32,000	0.9113	1.10%
2023-06-16	0	0.910	0.900	0.920	0.890	0.910	32,000	29,040	0.9075	0.910	0.900	0.920	0.890	0.910	32,000	0.9075	0.00%
2023-06-15	0	0.910	0.880	0.910	0.900	0.940	1,044,000	978,560	0.9373	0.910	0.880	0.910	0.900	0.940	1,044,000	0.9373	-1.09%
2023-06-14	0	0.920	0.900	0.910	0.870	0.920	192,000	170,760	0.8894	0.920	0.900	0.910	0.870	0.920	192,000	0.8894	2.22%
2023-06-13	0	0.900	0.890	0.900	0.880	0.910	96,000	85,400	0.8896	0.900	0.890	0.900	0.880	0.910	96,000	0.8896	0.00%
2023-06-12	0	0.900	0.890	0.910	0.880	0.920	168,000	150,240	0.8943	0.900	0.890	0.910	0.880	0.920	168,000	0.8943	-2.17%
2023-06-09	0	0.920	0.900	0.920	0.900	0.920	12,000	10,960	0.9133	0.920	0.900	0.920	0.900	0.920	12,000	0.9133	0.00%
2023-06-08	0	0.920	0.900	0.920	-	-	0	0	-	0.920	0.900	0.920	-	-	0	-	0.00%
2023-06-07	0	0.920	0.900	0.920	0.900	0.930	12,000	11,000	0.9167	0.920	0.900	0.920	0.900	0.930	12,000	0.9167	-1.08%
2023-06-06	0	0.930	0.920	0.930	0.920	0.930	16,000	14,760	0.9225	0.930	0.920	0.930	0.920	0.930	16,000	0.9225	0.00%
2023-06-05	0	0.930	0.900	0.930	0.920	0.930	52,000	47,920	0.9215	0.930	0.900	0.930	0.920	0.930	52,000	0.9215	1.09%
2023-06-02	0	0.920	0.900	0.920	0.890	0.920	36,000	32,600	0.9056	0.920	0.900	0.920	0.890	0.920	36,000	0.9056	3.37%
2023-06-01	0	0.890	0.870	0.910	0.890	0.950	292,000	266,360	0.9122	0.890	0.870	0.910	0.890	0.950	292,000	0.9122	-5.32%
2023-05-31	0	0.940	0.920	0.950	0.920	0.950	56,000	52,560	0.9386	0.940	0.920	0.950	0.920	0.950	56,000	0.9386	-1.05%
2023-05-30	0	0.950	0.930	0.940	0.900	0.970	188,000	173,160	0.9211	0.950	0.930	0.940	0.900	0.970	188,000	0.9211	0.00%
2023-05-29	0	0.950	0.930	0.960	0.920	0.970	292,000	278,320	0.9532	0.950	0.930	0.960	0.920	0.970	292,000	0.9532	-1.04%
2023-05-25	0	0.960	0.950	0.960	0.910	0.960	120,000	111,840	0.9320	0.960	0.950	0.960	0.910	0.960	120,000	0.9320	4.35%
2023-05-24	0	0.920	0.900	0.940	-	-	0	0	-	0.920	0.900	0.940	-	-	0	-	0.00%
2023-05-23	0	0.920	0.900	0.920	0.900	0.920	44,000	39,880	0.9064	0.920	0.900	0.920	0.900	0.920	44,000	0.9064	-1.08%
2023-05-22	0	0.930	0.910	0.930	0.910	0.960	304,000	287,480	0.9457	0.930	0.910	0.930	0.910	0.960	304,000	0.9457	-2.11%
2023-05-19	0	0.950	0.940	0.950	0.910	0.950	60,000	55,720	0.9287	0.950	0.940	0.950	0.910	0.950	60,000	0.9287	3.26%
2023-05-18	0	0.920	0.900	0.930	0.900	0.940	156,000	143,760	0.9215	0.920	0.900	0.930	0.900	0.940	156,000	0.9215	-1.08%
2023-05-17	0	0.930	0.910	0.930	0.900	0.930	32,000	29,400	0.9188	0.930	0.910	0.930	0.900	0.930	32,000	0.9188	1.09%
2023-05-16	0	0.920	0.900	0.920	0.900	0.930	172,000	156,400	0.9093	0.920	0.900	0.920	0.900	0.930	172,000	0.9093	-2.13%
2023-05-15	0	0.940	0.930	0.940	0.910	0.940	36,000	34,000	0.9444	0.940	0.930	0.940	0.910	0.940	36,000	0.9444	2.17%
2023-05-12	0	0.920	0.910	0.920	0.920	0.940	132,000	125,160	0.9482	0.920	0.910	0.920	0.920	0.940	132,000	0.9482	0.00%
2023-05-11	0	0.920	0.910	0.920	0.910	0.930	92,000	84,760	0.9213	0.920	0.910	0.920	0.910	0.930	92,000	0.9213	0.00%
2023-05-10	0	0.920	0.890	0.920	0.900	0.920	16,000	14,600	0.9125	0.920	0.890	0.920	0.900	0.920	16,000	0.9125	1.10%
2023-05-09	0	0.910	0.910	0.920	0.900	0.950	476,000	446,760	0.9386	0.910	0.910	0.920	0.900	0.950	476,000	0.9386	-3.19%
2023-05-08	0	0.940	0.930	0.940	0.920	0.950	100,000	92,840	0.9284	0.940	0.930	0.940	0.920	0.950	100,000	0.9284	-2.08%
2023-05-05	0	0.960	0.950	0.970	0.910	0.960	392,000	364,000	0.9286	0.960	0.950	0.970	0.910	0.960	392,000	0.9286	4.35%
2023-05-04	0	0.920	0.910	0.920	0.910	0.920	52,000	47,480	0.9131	0.920	0.910	0.920	0.910	0.920	52,000	0.9131	1.10%
2023-05-03	0	0.910	0.890	0.910	0.890	0.930	1,672,000	1,552,240	0.9284	0.910	0.890	0.910	0.890	0.930	1,672,000	0.9284	2.25%
2023-05-02	0	0.890	0.890	0.910	0.890	0.920	52,000	47,320	0.9100	0.890	0.890	0.910	0.890	0.920	52,000	0.9100	-2.20%
2023-04-28	0	0.910	0.890	0.910	0.900	0.940	108,000	97,600	0.9037	0.910	0.890	0.910	0.900	0.940	108,000	0.9037	-2.15%
2023-04-27	0	0.930	0.920	0.930	0.900	0.980	540,000	517,960	0.9592	0.930	0.920	0.930	0.900	0.980	540,000	0.9592	-2.11%
2023-04-26	0	0.950	0.960	0.980	0.880	0.940	340,000	306,000	0.9000	0.950	0.960	0.980	0.880	0.940	340,000	0.9000	4.40%
2023-04-25	0	0.910	0.900	0.910	0.890	0.950	444,000	416,240	0.9375	0.910	0.900	0.910	0.890	0.950	444,000	0.9375	-2.15%
2023-04-24	0	0.930	0.930	0.950	0.880	0.930	200,000	180,640	0.9032	0.930	0.930	0.950	0.880	0.930	200,000	0.9032	2.20%
2023-04-21	0	0.910	0.900	0.910	0.860	0.920	168,000	149,520	0.8900	0.910	0.900	0.910	0.860	0.920	168,000	0.8900	0.00%
2023-04-20	0	0.910	0.900	0.910	0.890	0.940	396,000	364,080	0.9194	0.910	0.900	0.910	0.890	0.940	396,000	0.9194	0.00%
2023-04-19	0	0.910	0.890	0.910	0.880	0.920	464,000	414,960	0.8943	0.910	0.890	0.910	0.880	0.920	464,000	0.8943	1.11%
2023-04-18	0	0.900	0.890	0.920	0.900	0.910	48,000	43,320	0.9025	0.900	0.890	0.920	0.900	0.910	48,000	0.9025	1.12%
2023-04-17	0	0.890	0.870	0.900	0.880	0.930	620,000	556,600	0.8977	0.890	0.870	0.900	0.880	0.930	620,000	0.8977	-2.20%
2023-04-14	0	0.910	0.900	0.910	0.880	0.910	140,000	127,520	0.9109	0.910	0.900	0.910	0.880	0.910	140,000	0.9109	2.25%
2023-04-13	0	0.890	0.870	0.900	0.860	0.900	296,000	260,720	0.8808	0.890	0.870	0.900	0.860	0.900	296,000	0.8808	2.30%
2023-04-12	0	0.870	0.870	0.880	0.870	0.920	388,000	350,080	0.9023	0.870	0.870	0.880	0.870	0.920	388,000	0.9023	-3.33%
2023-04-11	0	0.900	0.890	0.900	0.880	0.900	16,000	14,280	0.8925	0.900	0.890	0.900	0.880	0.900	16,000	0.8925	0.00%
2023-04-06	0	0.900	0.890	0.900	0.860	0.900	160,000	141,600	0.8850	0.900	0.890	0.900	0.860	0.900	160,000	0.8850	-1.10%
2023-04-04	0	0.910	0.900	0.910	0.880	0.910	324,000	291,920	0.9010	0.910	0.900	0.910	0.880	0.910	324,000	0.9010	-1.09%
2023-04-03	0	0.920	0.910	0.920	0.880	0.930	224,000	202,200	0.9027	0.920	0.910	0.920	0.880	0.930	224,000	0.9027	2.22%
2023-03-31	0	0.900	0.870	0.900	0.880	0.900	1,880,000	1,764,920	0.9388	0.900	0.870	0.900	0.880	0.900	1,880,000	0.9388	-4.26%
2023-03-30	0	0.940	0.890	0.940	0.940	0.940	4,000	3,760	0.9400	0.940	0.890	0.940	0.940	0.940	4,000	0.9400	1.08%
2023-03-29	0	0.930	0.900	0.940	0.890	0.940	84,000	77,280	0.9200	0.930	0.900	0.940	0.890	0.940	84,000	0.9200	3.33%
2023-03-28	0	0.900	0.880	0.920	0.900	0.930	176,000	163,840	0.9309	0.900	0.880	0.920	0.900	0.930	176,000	0.9309	-2.17%
2023-03-27	0	0.920	0.890	0.920	0.900	0.930	124,000	114,720	0.9252	0.920	0.890	0.920	0.900	0.930	124,000	0.9252	0.00%
2023-03-24	0	0.920	0.900	0.920	0.880	0.930	240,000	226,520	0.9438	0.920	0.900	0.920	0.880	0.930	240,000	0.9438	1.10%
2023-03-23	0	0.910	0.900	0.910	0.870	0.920	44,000	39,600	0.9000	0.910	0.900	0.910	0.870	0.920	44,000	0.9000	1.11%
2023-03-22	0	0.900	0.860	0.900	0.860	0.900	28,000	25,000	0.8929	0.900	0.860	0.900	0.860	0.900	28,000	0.8929	2.27%
2023-03-21	0	0.880	0.860	0.890	0.880	0.950	316,000	286,240	0.9058	0.880	0.860	0.890	0.880	0.950	316,000	0.9058	-6.38%
2023-03-20	0	0.940	0.880	0.940	0.930	0.940	16,000	14,920	0.9325	0.940	0.880	0.940	0.930	0.940	16,000	0.9325	-1.05%
2023-03-17	0	0.950	0.920	0.950	0.910	0.950	60,000	54,840	0.9140	0.950	0.920	0.950	0.910	0.950	60,000	0.9140	3.26%
2023-03-16	0	0.920	0.910	0.960	0.880	0.980	376,000	357,080	0.9497	0.920	0.910	0.960	0.880	0.980	376,000	0.9497	3.37%
2023-03-15	0	0.890	0.880	0.900	0.860	0.890	80,000	70,040	0.8755	0.890	0.880	0.900	0.860	0.890	80,000	0.8755	3.49%
2023-03-14	0	0.860	0.860	0.870	0.850	0.910	276,000	239,440	0.8675	0.860	0.860	0.870	0.850	0.910	276,000	0.8675	-2.27%
2023-03-13	0	0.880	0.860	0.900	0.860	0.890	48,000	41,880	0.8725	0.880	0.860	0.900	0.860	0.890	48,000	0.8725	1.15%
2023-03-10	0	0.870	0.850	0.890	0.850	0.900	392,000	340,960	0.8698	0.870	0.850	0.890	0.850	0.900	392,000	0.8698	-2.25%
2023-03-09	0	0.890	0.850	0.900	0.860	0.910	152,000	134,720	0.8863	0.890	0.850	0.900	0.860	0.910	152,000	0.8863	0.00%
2023-03-08	0	0.890	0.890	0.900	0.850	0.890	212,000	184,320	0.8694	0.890	0.890	0.900	0.850	0.890	212,000	0.8694	-1.11%
2023-03-07	0	0.900	0.890	0.910	0.810	0.900	668,000	587,160	0.8790	0.900	0.890	0.910	0.810	0.900	668,000	0.8790	-2.17%
2023-03-06	0	0.920	0.850	0.920	-	-	0	0	-	0.920	0.850	0.920	-	-	0	-	0.00%
2023-03-03	0	0.920	0.850	0.910	-	-	0	0	-	0.920	0.850	0.910	-	-	0	-	0.00%
2023-03-02	0	0.920	0.870	0.920	0.920	0.920	4,000	3,680	0.9200	0.920	0.870	0.920	0.920	0.920	4,000	0.9200	0.00%
2023-03-01	0	0.920	0.850	0.910	-	-	0	0	-	0.920	0.850	0.910	-	-	0	-	0.00%
2023-02-28	0	0.920	0.910	0.920	0.890	0.920	32,000	28,800	0.9000	0.920	0.910	0.920	0.890	0.920	32,000	0.9000	2.22%
2023-02-27	0	0.900	0.880	0.900	0.870	0.900	32,000	28,560	0.8925	0.900	0.880	0.900	0.870	0.900	32,000	0.8925	-3.23%
2023-02-24	0	0.930	0.900	0.930	0.920	0.930	8,000	7,400	0.9250	0.930	0.900	0.930	0.920	0.930	8,000	0.9250	1.09%
2023-02-23	0	0.920	0.850	0.920	-	-	0	0	-	0.920	0.850	0.920	-	-	0	-	0.00%
2023-02-22	0	0.920	0.900	0.920	0.890	0.940	224,000	206,840	0.9234	0.920	0.900	0.920	0.890	0.940	224,000	0.9234	-1.08%
2023-02-21	0	0.930	0.900	0.930	0.900	0.950	60,000	55,200	0.9200	0.930	0.900	0.930	0.900	0.950	60,000	0.9200	1.09%
2023-02-20	0	0.920	0.910	0.930	0.920	0.940	24,000	22,160	0.9233	0.920	0.910	0.930	0.920	0.940	24,000	0.9233	1.10%
2023-02-17	0	0.910	0.900	0.910	-	-	0	0	-	0.910	0.900	0.910	-	-	0	-	0.00%
2023-02-16	0	0.910	0.900	0.910	0.900	0.930	44,000	40,080	0.9109	0.910	0.900	0.910	0.900	0.930	44,000	0.9109	-1.09%
2023-02-15	0	0.920	0.900	0.920	0.920	0.930	8,000	7,400	0.9250	0.920	0.900	0.920	0.920	0.930	8,000	0.9250	-1.08%
2023-02-14	0	0.930	0.920	0.930	0.900	0.940	116,000	105,720	0.9114	0.930	0.920	0.930	0.900	0.940	116,000	0.9114	-3.12%
2023-02-13	0	0.960	0.960	0.980	0.910	0.950	28,000	26,200	0.9357	0.960	0.960	0.980	0.910	0.950	28,000	0.9357	2.13%
2023-02-10	0	0.940	0.940	0.980	0.920	0.980	28,000	26,360	0.9414	0.940	0.940	0.980	0.920	0.980	28,000	0.9414	1.08%
2023-02-09	0	0.930	0.930	0.940	0.890	0.950	132,000	123,520	0.9358	0.930	0.930	0.940	0.890	0.950	132,000	0.9358	1.09%
2023-02-08	0	0.920	0.890	0.950	-	-	0	0	-	0.920	0.890	0.950	-	-	0	-	0.00%
2023-02-07	0	0.920	0.890	0.930	0.910	0.960	204,000	195,160	0.9567	0.920	0.890	0.930	0.910	0.960	204,000	0.9567	-3.16%
2023-02-06	0	0.950	0.950	0.960	0.910	0.940	48,000	44,160	0.9200	0.950	0.950	0.960	0.910	0.940	48,000	0.9200	-1.04%
2023-02-03	0	0.960	0.950	0.970	0.910	0.960	124,000	114,720	0.9252	0.960	0.950	0.970	0.910	0.960	124,000	0.9252	2.13%
2023-02-02	0	0.940	0.930	0.950	0.910	0.960	44,000	41,240	0.9373	0.940	0.930	0.950	0.910	0.960	44,000	0.9373	-1.05%
2023-02-01	0	0.950	0.920	0.980	0.950	0.950	24,000	22,840	0.9517	0.950	0.920	0.980	0.950	0.950	24,000	0.9517	0.00%
2023-01-31	0	0.950	0.940	0.980	0.940	0.950	104,000	100,680	0.9681	0.950	0.940	0.980	0.940	0.950	104,000	0.9681	2.15%
2023-01-30	0	0.930	0.920	0.940	-	-	0	0	-	0.930	0.920	0.940	-	-	0	-	0.00%
2023-01-27	0	0.930	0.930	0.940	0.920	0.940	76,000	70,600	0.9289	0.930	0.930	0.940	0.920	0.940	76,000	0.9289	-1.06%
2023-01-26	0	0.940	0.930	0.950	0.940	0.950	72,000	66,960	0.9300	0.940	0.930	0.950	0.940	0.950	72,000	0.9300	2.17%
2023-01-20	0	0.920	0.910	0.930	0.910	0.920	60,000	54,960	0.9160	0.920	0.910	0.930	0.910	0.920	60,000	0.9160	2.22%
2023-01-19	0	0.900	0.890	0.940	0.890	0.910	84,000	76,000	0.9048	0.900	0.890	0.940	0.890	0.910	84,000	0.9048	0.00%
2023-01-18	0	0.900	0.890	0.900	0.880	0.900	2,312,000	2,057,680	0.8900	0.900	0.890	0.900	0.880	0.900	2,312,000	0.8900	1.12%
2023-01-17	0	0.890	0.870	0.890	0.880	0.890	12,000	10,640	0.8867	0.890	0.870	0.890	0.880	0.890	12,000	0.8867	1.14%
2023-01-16	0	0.880	0.860	0.880	0.840	0.880	596,000	524,120	0.8794	0.880	0.860	0.880	0.840	0.880	596,000	0.8794	3.53%
2023-01-13	0	0.850	0.840	0.860	0.850	0.980	1,328,000	1,260,480	0.9492	0.850	0.840	0.860	0.850	0.980	1,328,000	0.9492	-13.27%
2023-01-12	0	0.980	0.940	0.990	0.950	0.980	1,248,000	1,222,600	0.9796	0.980	0.940	0.990	0.950	0.980	1,248,000	0.9796	2.08%
2023-01-11	0	0.960	0.950	0.980	0.960	0.990	60,000	58,280	0.9713	0.960	0.950	0.980	0.960	0.990	60,000	0.9713	0.00%
2023-01-10	0	0.960	0.930	0.990	-	-	0	0	-	0.960	0.930	0.990	-	-	0	-	0.00%
2023-01-09	0	0.960	0.950	0.990	0.960	0.970	168,000	163,320	0.9721	0.960	0.950	0.990	0.960	0.970	168,000	0.9721	0.00%
2023-01-06	0	0.960	0.960	1.000	-	-	0	0	-	0.960	0.960	1.000	-	-	0	-	1.05%
2023-01-05	0	0.950	0.940	0.980	0.940	0.980	56,000	53,160	0.9493	0.950	0.940	0.980	0.940	0.980	56,000	0.9493	1.06%
2023-01-04	0	0.940	0.930	0.940	0.940	0.960	36,000	34,400	0.9556	0.940	0.930	0.940	0.940	0.960	36,000	0.9556	0.00%
2023-01-03	0	0.940	0.920	0.940	0.930	0.940	64,000	60,080	0.9388	0.940	0.920	0.940	0.930	0.940	64,000	0.9388	-4.08%
2022-12-30	0	0.980	0.970	0.980	0.950	1.000	144,000	140,280	0.9742	0.980	0.970	0.980	0.950	1.000	144,000	0.9742	4.26%
2022-12-29	0	0.940	0.930	0.940	0.910	0.950	196,000	184,040	0.9390	0.940	0.930	0.940	0.910	0.950	196,000	0.9390	0.00%
2022-12-28	0	0.940	0.930	0.940	0.910	0.940	20,000	18,480	0.9240	0.940	0.930	0.940	0.910	0.940	20,000	0.9240	-1.05%
2022-12-23	0	0.950	0.910	0.950	0.910	0.950	120,000	112,760	0.9397	0.950	0.910	0.950	0.910	0.950	120,000	0.9397	1.06%
2022-12-22	0	0.940	0.910	0.940	-	-	0	0	-	0.940	0.910	0.940	-	-	0	-	0.00%
2022-12-21	0	0.940	0.920	0.940	0.920	0.940	20,000	18,720	0.9360	0.940	0.920	0.940	0.920	0.940	20,000	0.9360	1.08%
2022-12-20	0	0.930	0.900	0.940	0.900	0.930	32,000	29,200	0.9125	0.930	0.900	0.940	0.900	0.930	32,000	0.9125	0.00%
2022-12-19	0	0.930	0.910	0.930	0.890	0.930	20,000	18,320	0.9160	0.930	0.910	0.930	0.890	0.930	20,000	0.9160	2.20%
2022-12-16	0	0.910	0.900	0.910	0.900	0.910	8,000	7,240	0.9050	0.910	0.900	0.910	0.900	0.910	8,000	0.9050	0.00%
2022-12-15	0	0.910	0.890	0.920	-	-	0	0	-	0.910	0.890	0.920	-	-	0	-	-2.15%
2022-12-14	0	0.930	0.850	0.920	-	-	0	0	-	0.930	0.850	0.920	-	-	0	-	0.00%
2022-12-13	0	0.930	0.910	0.920	0.920	0.930	12,000	11,080	0.9233	0.930	0.910	0.920	0.920	0.930	12,000	0.9233	1.09%
2022-12-12	0	0.920	0.850	0.920	-	-	0	0	-	0.920	0.850	0.920	-	-	0	-	0.00%
2022-12-09	0	0.920	0.850	0.920	-	-	0	0	-	0.920	0.850	0.920	-	-	0	-	0.00%
2022-12-08	0	0.920	0.900	0.920	-	-	0	0	-	0.920	0.900	0.920	-	-	0	-	0.00%
2022-12-07	0	0.920	0.900	0.920	0.900	0.940	108,000	98,720	0.9141	0.920	0.900	0.920	0.900	0.940	108,000	0.9141	-1.08%
2022-12-06	0	0.930	0.900	0.930	-	-	0	0	-	0.930	0.900	0.930	-	-	0	-	0.00%
2022-12-05	0	0.930	0.920	0.930	0.920	0.930	16,000	14,760	0.9225	0.930	0.920	0.930	0.920	0.930	16,000	0.9225	1.09%
2022-12-02	0	0.920	0.900	0.920	0.900	0.920	16,000	14,480	0.9050	0.920	0.900	0.920	0.900	0.920	16,000	0.9050	-1.08%
2022-12-01	0	0.930	0.910	0.940	0.900	0.930	32,000	29,240	0.9138	0.930	0.910	0.940	0.900	0.930	32,000	0.9138	-1.06%
2022-11-30	0	0.940	0.900	0.940	0.940	0.940	4,000	3,760	0.9400	0.940	0.900	0.940	0.940	0.940	4,000	0.9400	0.00%
2022-11-29	0	0.940	0.900	0.940	-	-	0	0	-	0.940	0.900	0.940	-	-	0	-	0.00%
2022-11-28	0	0.940	0.910	0.940	0.910	0.940	12,000	11,160	0.9300	0.940	0.910	0.940	0.910	0.940	12,000	0.9300	1.08%
2022-11-25	0	0.930	0.900	0.940	-	-	0	0	-	0.930	0.900	0.940	-	-	0	-	0.00%
2022-11-24	0	0.930	0.910	0.940	-	-	0	0	-	0.930	0.910	0.940	-	-	0	-	0.00%
2022-11-23	0	0.930	0.910	0.940	0.910	0.940	124,000	116,160	0.9368	0.930	0.910	0.940	0.910	0.940	124,000	0.9368	-6.06%
2022-11-22	0	0.990	0.940	0.990	0.950	0.990	12,000	11,560	0.9633	0.990	0.940	0.990	0.950	0.990	12,000	0.9633	6.45%
2022-11-21	0	0.930	0.900	0.970	0.930	0.950	332,000	320,440	0.9652	0.930	0.900	0.970	0.930	0.950	332,000	0.9652	-1.06%
2022-11-18	0	0.940	0.900	0.930	-	-	0	0	-	0.940	0.900	0.930	-	-	0	-	0.00%
2022-11-17	0	0.940	0.920	0.940	0.900	0.940	72,000	67,120	0.9322	0.940	0.920	0.940	0.900	0.940	72,000	0.9322	0.00%
2022-11-16	0	0.940	0.890	0.940	-	-	0	0	-	0.940	0.890	0.940	-	-	0	-	0.00%
2022-11-15	0	0.940	0.880	0.940	-	-	0	0	-	0.940	0.880	0.940	-	-	0	-	0.00%
2022-11-14	0	0.940	0.890	0.940	0.940	0.940	12,000	11,280	0.9400	0.940	0.890	0.940	0.940	0.940	12,000	0.9400	0.00%
2022-11-11	0	0.940	0.920	0.940	-	-	0	0	-	0.940	0.920	0.940	-	-	0	-	0.00%
2022-11-10	0	0.940	0.920	0.940	0.930	0.940	8,000	7,480	0.9350	0.940	0.920	0.940	0.930	0.940	8,000	0.9350	-1.05%
2022-11-09	0	0.950	0.930	0.960	0.930	0.950	12,000	11,320	0.9433	0.950	0.930	0.960	0.930	0.950	12,000	0.9433	1.06%
2022-11-08	0	0.940	0.930	0.950	0.940	0.950	8,000	7,560	0.9450	0.940	0.930	0.950	0.940	0.950	8,000	0.9450	1.08%
2022-11-07	0	0.930	0.930	0.950	0.920	0.950	60,000	56,080	0.9347	0.930	0.930	0.950	0.920	0.950	60,000	0.9347	-1.06%
2022-11-04	0	0.940	0.920	0.960	0.930	0.960	60,000	56,560	0.9427	0.940	0.920	0.960	0.930	0.960	60,000	0.9427	-4.08%
2022-11-03	0	0.980	0.960	0.980	0.940	0.980	64,000	61,000	0.9531	0.980	0.960	0.980	0.940	0.980	64,000	0.9531	1.03%
2022-11-02	0	0.970	0.940	0.970	0.940	0.970	896,000	893,160	0.9968	0.970	0.940	0.970	0.940	0.970	896,000	0.9968	-3.00%
2022-11-01	0	1.000	0.970	1.000	0.990	1.000	24,000	23,800	0.9917	1.000	0.970	1.000	0.990	1.000	24,000	0.9917	1.01%
2022-10-31	0	0.990	0.980	1.010	0.980	0.990	32,000	31,480	0.9838	0.990	0.980	1.010	0.980	0.990	32,000	0.9838	1.02%
2022-10-28	0	0.980	0.970	0.980	0.960	0.980	16,000	15,520	0.9700	0.980	0.970	0.980	0.960	0.980	16,000	0.9700	2.08%
2022-10-27	0	0.960	0.940	0.970	0.940	0.980	44,000	42,080	0.9564	0.960	0.940	0.970	0.940	0.980	44,000	0.9564	-1.03%
2022-10-26	0	0.970	0.960	1.010	0.970	0.970	4,000	3,880	0.9700	0.970	0.960	1.010	0.970	0.970	4,000	0.9700	1.04%
2022-10-25	0	0.960	0.950	0.960	0.930	0.980	36,000	34,440	0.9567	0.960	0.950	0.960	0.930	0.980	36,000	0.9567	-1.03%
2022-10-24	0	0.970	0.940	0.970	0.940	0.970	16,000	15,240	0.9525	0.970	0.940	0.970	0.940	0.970	16,000	0.9525	0.00%
2022-10-21	0	0.970	0.960	0.970	0.920	0.980	40,000	38,360	0.9590	0.970	0.960	0.970	0.920	0.980	40,000	0.9590	1.04%
2022-10-20	0	0.960	0.940	0.960	0.960	0.960	4,000	3,840	0.9600	0.960	0.940	0.960	0.960	0.960	4,000	0.9600	1.05%
2022-10-19	0	0.950	0.930	0.950	0.940	0.980	40,000	38,120	0.9530	0.950	0.930	0.950	0.940	0.980	40,000	0.9530	-2.06%
2022-10-18	0	0.970	0.940	0.960	0.950	0.990	88,000	84,440	0.9595	0.970	0.940	0.960	0.950	0.990	88,000	0.9595	-1.02%
2022-10-17	0	0.980	0.960	0.980	0.950	0.980	36,000	34,640	0.9622	0.980	0.960	0.980	0.950	0.980	36,000	0.9622	-2.97%
2022-10-14	0	1.010	0.980	1.010	1.010	1.010	8,000	8,040	1.0050	1.010	0.980	1.010	1.010	1.010	8,000	1.0050	0.00%
2022-10-13	0	1.010	0.970	1.010	0.970	1.010	16,000	15,880	0.9925	1.010	0.970	1.010	0.970	1.010	16,000	0.9925	2.02%
2022-10-12	0	0.990	0.970	0.990	0.970	0.990	8,000	7,840	0.9800	0.990	0.970	0.990	0.970	0.990	8,000	0.9800	1.02%
2022-10-11	0	0.980	0.920	0.990	0.980	0.980	4,000	3,920	0.9800	0.980	0.920	0.990	0.980	0.980	4,000	0.9800	1.03%
2022-10-10	0	0.970	0.960	0.990	0.950	1.000	48,000	46,800	0.9750	0.970	0.960	0.990	0.950	1.000	48,000	0.9750	-2.02%
2022-10-07	0	0.990	0.990	1.010	0.990	1.020	28,000	28,240	1.0086	0.990	0.990	1.010	0.990	1.020	28,000	1.0086	-1.98%
2022-10-06	0	1.010	1.000	1.010	-	-	0	0	-	1.010	1.000	1.010	-	-	0	-	0.00%
2022-10-05	0	1.010	0.980	1.000	-	-	0	0	-	1.010	0.980	1.000	-	-	0	-	0.00%
2022-10-03	0	1.010	1.000	1.010	1.000	1.020	32,000	32,280	1.0088	1.010	1.000	1.010	1.000	1.020	32,000	1.0088	1.00%
2022-09-30	0	1.000	0.980	1.000	-	-	0	0	-	1.000	0.980	1.000	-	-	0	-	0.00%
2022-09-29	0	1.000	0.980	0.990	1.010	1.010	4,000	4,040	1.0100	1.000	0.980	0.990	1.010	1.010	4,000	1.0100	0.00%
2022-09-28	0	1.000	0.990	1.000	0.980	1.020	20,000	20,040	1.0020	1.000	0.990	1.000	0.980	1.020	20,000	1.0020	0.00%
2022-09-27	0	1.000	0.980	1.000	0.990	1.010	28,000	28,120	1.0043	1.000	0.980	1.000	0.990	1.010	28,000	1.0043	-4.76%
2022-09-26	0	1.050	1.010	1.060	1.010	1.050	20,000	20,560	1.0280	1.050	1.010	1.060	1.010	1.050	20,000	1.0280	-1.87%
2022-09-23	0	1.070	1.010	1.070	-	-	0	0	-	1.070	1.010	1.070	-	-	0	-	0.00%
2022-09-22	0	1.070	1.010	1.070	-	-	12,000	12,840	1.0700	1.070	1.010	1.070	-	-	12,000	1.0700	0.00%
2022-09-21	0	1.070	1.020	1.080	1.010	1.070	24,000	24,480	1.0200	1.070	1.020	1.080	1.010	1.070	24,000	1.0200	3.88%
2022-09-20	0	1.030	1.030	1.050	1.020	1.030	164,000	171,840	1.0478	1.030	1.030	1.050	1.020	1.030	164,000	1.0478	0.00%
2022-09-19	0	1.030	0.990	1.030	-	-	0	0	-	1.030	0.990	1.030	-	-	0	-	-0.96%
2022-09-16	0	1.040	0.990	1.040	0.990	1.040	68,000	70,520	1.0371	1.040	0.990	1.040	0.990	1.040	68,000	1.0371	0.97%
2022-09-15	0	1.030	1.010	1.040	1.030	1.030	68,000	70,680	1.0394	1.030	1.010	1.040	1.030	1.030	68,000	1.0394	0.00%
2022-09-14	0	1.030	0.980	1.030	-	-	0	0	-	1.030	0.980	1.030	-	-	0	-	0.00%
2022-09-13	0	1.030	1.010	1.030	0.970	1.030	28,000	28,080	1.0029	1.030	1.010	1.030	0.970	1.030	28,000	1.0029	3.00%
2022-09-09	0	1.000	0.960	1.000	-	-	0	0	-	1.000	0.960	1.000	-	-	0	-	-0.99%
2022-09-08	0	1.010	0.920	1.000	0.960	1.010	184,000	184,120	1.0007	1.010	0.920	1.000	0.960	1.010	184,000	1.0007	-1.94%
2022-09-07	0	1.030	0.990	1.040	0.990	1.040	28,000	28,680	1.0243	1.030	0.990	1.040	0.990	1.040	28,000	1.0243	0.00%
2022-09-06	0	1.030	0.990	1.040	-	-	0	0	-	1.030	0.990	1.040	-	-	0	-	0.00%
2022-09-05	0	1.030	0.980	1.040	0.980	1.030	16,000	16,240	1.0150	1.030	0.980	1.040	0.980	1.030	16,000	1.0150	0.98%
2022-09-02	0	1.020	1.000	1.040	0.980	1.020	164,000	165,640	1.0100	1.020	1.000	1.040	0.980	1.020	164,000	1.0100	0.99%
2022-09-01	0	1.010	0.980	1.020	1.010	1.010	4,000	4,040	1.0100	1.010	0.980	1.020	1.010	1.010	4,000	1.0100	1.00%
2022-08-31	0	1.000	0.980	1.010	0.980	1.000	28,000	27,560	0.9843	1.000	0.980	1.010	0.980	1.000	28,000	0.9843	-2.91%
2022-08-30	0	1.030	0.990	1.040	-	-	0	0	-	1.030	0.990	1.040	-	-	0	-	0.00%
2022-08-29	0	1.030	0.990	1.040	1.020	1.030	8,000	8,200	1.0250	1.030	0.990	1.040	1.020	1.030	8,000	1.0250	0.98%
2022-08-26	0	1.020	1.000	1.030	0.990	1.020	24,000	24,040	1.0017	1.020	1.000	1.030	0.990	1.020	24,000	1.0017	2.00%
2022-08-25	0	1.000	0.970	1.000	-	-	0	0	-	1.000	0.970	1.000	-	-	0	-	0.00%
2022-08-24	0	1.000	0.970	1.000	0.980	1.000	552,000	577,160	1.0456	1.000	0.970	1.000	0.980	1.000	552,000	1.0456	-1.96%
2022-08-23	0	1.020	0.980	1.040	-	-	0	0	-	1.020	0.980	1.040	-	-	0	-	0.00%
2022-08-22	0	1.020	0.970	1.050	1.000	1.020	8,000	8,080	1.0100	1.020	0.970	1.050	1.000	1.020	8,000	1.0100	2.00%
2022-08-19	0	1.000	0.970	1.000	1.000	1.000	4,000	4,000	1.0000	1.000	0.970	1.000	1.000	1.000	4,000	1.0000	2.04%
2022-08-18	0	0.980	0.980	1.000	-	-	0	0	-	0.980	0.980	1.000	-	-	0	-	1.03%
2022-08-17	0	0.970	0.940	1.020	0.960	1.020	92,000	90,120	0.9796	0.970	0.940	1.020	0.960	1.020	92,000	0.9796	-3.00%
2022-08-16	0	1.000	0.970	1.000	-	-	0	0	-	1.000	0.970	1.000	-	-	0	-	0.00%
2022-08-15	0	1.000	0.970	1.000	0.980	1.010	104,000	105,720	1.0165	1.000	0.970	1.000	0.980	1.010	104,000	1.0165	0.00%
2022-08-12	0	1.000	0.980	1.020	0.970	1.010	68,000	67,560	0.9935	1.000	0.980	1.020	0.970	1.010	68,000	0.9935	1.01%
2022-08-11	0	0.990	0.970	0.990	0.970	1.000	92,000	90,640	0.9852	0.990	0.970	0.990	0.970	1.000	92,000	0.9852	-4.81%
2022-08-10	0	1.040	1.000	1.050	1.030	1.040	32,000	33,240	1.0388	1.040	1.000	1.050	1.030	1.040	32,000	1.0388	1.96%
2022-08-09	0	1.020	1.020	1.050	-	-	0	0	-	1.020	1.020	1.050	-	-	0	-	0.99%
2022-08-08	0	1.010	1.000	1.080	1.010	1.020	96,000	102,280	1.0654	1.010	1.000	1.080	1.010	1.020	96,000	1.0654	-1.94%
2022-08-05	0	1.030	1.000	1.050	1.010	1.040	40,000	40,920	1.0230	1.030	1.000	1.050	1.010	1.040	40,000	1.0230	0.98%
2022-08-04	0	1.020	0.990	1.010	1.000	1.040	84,000	84,680	1.0081	1.020	0.990	1.010	1.000	1.040	84,000	1.0081	-0.97%
2022-08-03	0	1.030	1.000	1.050	1.030	1.030	4,000	4,120	1.0300	1.030	1.000	1.050	1.030	1.030	4,000	1.0300	1.98%
2022-08-02	0	1.010	0.970	1.020	0.980	1.040	24,000	24,080	1.0033	1.010	0.970	1.020	0.980	1.040	24,000	1.0033	2.02%
2022-08-01	0	0.990	0.920	0.990	0.990	1.050	336,000	347,480	1.0342	0.990	0.920	0.990	0.990	1.050	336,000	1.0342	-5.71%
2022-07-29	0	1.050	1.040	1.050	0.970	1.050	136,000	135,880	0.9991	1.050	1.040	1.050	0.970	1.050	136,000	0.9991	1.94%
2022-07-28	0	1.030	0.930	1.000	1.030	1.030	4,000	4,120	1.0300	1.030	0.930	1.000	1.030	1.030	4,000	1.0300	0.98%
2022-07-27	0	1.020	0.970	1.020	1.040	1.040	4,000	4,160	1.0400	1.020	0.970	1.020	1.040	1.040	4,000	1.0400	4.08%
2022-07-26	0	0.980	0.970	0.980	0.960	0.980	48,000	46,200	0.9625	0.980	0.970	0.980	0.960	0.980	48,000	0.9625	3.16%
2022-07-25	0	0.950	0.940	0.970	0.950	0.970	76,000	72,640	0.9558	0.950	0.940	0.970	0.950	0.970	76,000	0.9558	0.00%
2022-07-22	0	0.950	0.940	0.950	0.950	1.000	104,000	100,520	0.9665	0.950	0.940	0.950	0.950	1.000	104,000	0.9665	-5.00%
2022-07-21	0	1.000	0.980	1.000	0.980	1.010	120,000	119,200	0.9933	1.000	0.980	1.000	0.980	1.010	120,000	0.9933	-0.99%
2022-07-20	0	1.010	0.990	1.000	0.970	1.010	32,000	31,960	0.9988	1.010	0.990	1.000	0.970	1.010	32,000	0.9988	0.00%
2022-07-19	0	1.010	0.960	1.000	1.010	1.010	4,000	4,040	1.0100	1.010	0.960	1.000	1.010	1.010	4,000	1.0100	4.12%
2022-07-18	0	0.970	0.970	0.980	0.970	1.010	40,000	39,120	0.9780	0.970	0.970	0.980	0.970	1.010	40,000	0.9780	0.00%
2022-07-15	0	0.970	0.960	0.970	0.950	1.020	476,000	461,000	0.9685	0.970	0.960	0.970	0.950	1.020	476,000	0.9685	-10.19%
2022-07-14	0	1.080	0.970	1.080	-	-	0	0	-	1.080	0.970	1.080	-	-	0	-	0.00%
2022-07-13	0	1.080	1.040	1.080	1.080	1.080	196,000	211,080	1.0769	1.080	1.040	1.080	1.080	1.080	196,000	1.0769	1.89%
2022-07-12	0	1.060	1.030	1.060	1.060	1.070	24,000	25,640	1.0683	1.060	1.030	1.060	1.060	1.070	24,000	1.0683	-0.93%
2022-07-11	0	1.070	1.020	1.060	-	-	0	0	-	1.070	1.020	1.060	-	-	0	-	-0.93%
2022-07-08	0	1.080	1.020	1.070	1.080	1.080	4,000	4,320	1.0800	1.080	1.020	1.070	1.080	1.080	4,000	1.0800	1.89%
2022-07-07	0	1.060	1.040	1.060	1.040	1.060	240,000	257,840	1.0743	1.060	1.040	1.060	1.040	1.060	240,000	1.0743	1.92%
2022-07-06	0	1.040	0.970	1.040	-	-	0	0	-	1.040	0.970	1.040	-	-	0	-	0.00%
2022-07-05	0	1.040	1.000	1.040	1.030	1.040	16,000	16,600	1.0375	1.040	1.000	1.040	1.030	1.040	16,000	1.0375	4.00%
2022-07-04	0	1.000	0.990	1.030	0.950	1.040	336,000	333,120	0.9914	1.000	0.990	1.030	0.950	1.040	336,000	0.9914	-7.41%
2022-06-30	0	1.080	1.060	1.100	1.010	1.090	136,000	141,320	1.0391	1.080	1.060	1.100	1.010	1.090	136,000	1.0391	0.93%
2022-06-29	0	1.070	1.050	1.070	-	-	20,000	21,640	1.0820	1.070	1.050	1.070	-	-	20,000	1.0820	0.00%
2022-06-28	0	1.070	1.040	1.070	1.080	1.080	4,000	4,320	1.0800	1.070	1.040	1.070	1.080	1.080	4,000	1.0800	2.88%
2022-06-27	0	1.040	1.030	1.040	1.040	1.070	80,000	84,600	1.0575	1.040	1.030	1.040	1.040	1.070	80,000	1.0575	-2.80%
2022-06-24	0	1.070	1.040	1.070	1.050	1.070	12,000	12,680	1.0567	1.070	1.040	1.070	1.050	1.070	12,000	1.0567	3.88%
2022-06-23	0	1.030	1.010	1.070	1.010	1.060	100,000	102,680	1.0268	1.030	1.010	1.070	1.010	1.060	100,000	1.0268	-4.63%
2022-06-22	0	1.080	1.070	1.080	1.080	1.090	72,000	78,440	1.0894	1.080	1.070	1.080	1.080	1.090	72,000	1.0894	-0.92%
2022-06-21	0	1.090	1.080	1.100	1.070	1.090	232,000	250,360	1.0791	1.090	1.080	1.100	1.070	1.090	232,000	1.0791	1.87%
2022-06-20	0	1.070	1.020	1.060	1.000	1.080	460,000	473,160	1.0286	1.070	1.020	1.060	1.000	1.080	460,000	1.0286	-5.31%
2022-06-17	0	1.130	1.110	1.140	1.090	1.130	24,000	26,360	1.0983	1.130	1.110	1.140	1.090	1.130	24,000	1.0983	3.67%
2022-06-16	0	1.090	1.070	1.120	1.050	1.110	76,000	81,080	1.0668	1.090	1.070	1.120	1.050	1.110	76,000	1.0668	-3.54%
2022-06-15	0	1.130	1.100	1.130	-	-	20,000	22,400	1.1200	1.130	1.100	1.130	-	-	20,000	1.1200	-0.88%
2022-06-14	0	1.140	1.100	1.140	-	-	0	0	-	1.140	1.100	1.140	-	-	0	-	0.00%
2022-06-13	0	1.140	1.110	1.140	1.140	1.140	4,000	4,560	1.1400	1.140	1.110	1.140	1.140	1.140	4,000	1.1400	0.00%
2022-06-10	0	1.140	1.110	1.140	1.140	1.140	4,000	4,560	1.1400	1.140	1.110	1.140	1.140	1.140	4,000	1.1400	0.00%
2022-06-09	0	1.140	1.130	1.140	1.130	1.140	100,000	114,680	1.1468	1.140	1.130	1.140	1.130	1.140	100,000	1.1468	0.88%
2022-06-08	0	1.130	1.120	1.140	1.130	1.160	24,000	27,400	1.1417	1.130	1.120	1.140	1.130	1.160	24,000	1.1417	-0.88%
2022-06-07	0	1.140	1.140	1.150	1.140	1.140	12,000	13,760	1.1467	1.140	1.140	1.150	1.140	1.140	12,000	1.1467	0.88%
2022-06-06	0	1.130	1.130	1.140	1.130	1.150	16,000	18,280	1.1425	1.130	1.130	1.140	1.130	1.150	16,000	1.1425	-0.88%
2022-06-02	0	1.140	1.130	1.150	1.100	1.170	64,000	71,880	1.1231	1.140	1.130	1.150	1.100	1.170	64,000	1.1231	-0.87%
2022-06-01	0	1.150	1.140	1.180	1.090	1.150	56,000	62,120	1.1093	1.150	1.140	1.180	1.090	1.150	56,000	1.1093	0.00%
2022-05-31	0	1.150	1.150	1.170	-	-	84,000	98,080	1.1676	1.150	1.150	1.170	-	-	84,000	1.1676	1.77%
2022-05-30	0	1.130	1.120	1.130	1.130	1.130	56,000	63,680	1.1371	1.130	1.120	1.130	1.130	1.130	56,000	1.1371	0.00%
2022-05-27	0	1.130	1.070	1.130	1.130	1.130	4,000	4,520	1.1300	1.130	1.070	1.130	1.130	1.130	4,000	1.1300	0.00%
2022-05-26	0	1.130	1.100	1.130	1.100	1.140	156,000	174,360	1.1177	1.130	1.100	1.130	1.100	1.140	156,000	1.1177	2.73%
2022-05-25	0	1.100	1.070	1.100	1.090	1.100	200,000	221,800	1.1090	1.100	1.070	1.100	1.090	1.100	200,000	1.1090	0.92%
2022-05-24	0	1.090	1.020	1.090	1.080	1.090	16,000	17,320	1.0825	1.090	1.020	1.090	1.080	1.090	16,000	1.0825	0.93%
2022-05-23	0	1.080	1.050	1.080	1.060	1.080	72,000	76,640	1.0644	1.080	1.050	1.080	1.060	1.080	72,000	1.0644	1.89%
2022-05-20	0	1.060	1.050	1.060	0.980	1.130	1,060,000	1,100,560	1.0383	1.060	1.050	1.060	0.980	1.130	1,060,000	1.0383	-5.36%
2022-05-19	0	1.120	1.100	1.120	1.100	1.160	136,000	152,320	1.1200	1.120	1.100	1.120	1.100	1.160	136,000	1.1200	-2.61%
2022-05-18	0	1.150	1.130	1.150	-	-	0	0	-	1.150	1.130	1.150	-	-	0	-	0.00%
2022-05-17	0	1.150	1.130	1.150	1.120	1.150	52,000	58,520	1.1254	1.150	1.130	1.150	1.120	1.150	52,000	1.1254	0.88%
2022-05-16	0	1.140	1.130	1.140	1.140	1.140	8,000	9,120	1.1400	1.140	1.130	1.140	1.140	1.140	8,000	1.1400	-1.72%
2022-05-13	0	1.160	1.150	1.160	1.140	1.160	92,000	105,240	1.1439	1.160	1.150	1.160	1.140	1.160	92,000	1.1439	1.75%
2022-05-12	0	1.140	1.130	1.170	1.140	1.170	16,000	18,360	1.1475	1.140	1.130	1.170	1.140	1.170	16,000	1.1475	-0.87%
2022-05-11	0	1.150	1.140	1.150	1.170	1.170	8,000	9,280	1.1600	1.150	1.140	1.150	1.170	1.170	8,000	1.1600	-0.86%
2022-05-10	0	1.160	1.140	1.160	1.140	1.160	80,000	92,080	1.1510	1.160	1.140	1.160	1.140	1.160	80,000	1.1510	-2.52%
2022-05-06	0	1.190	1.180	1.190	1.150	1.190	64,000	74,880	1.1700	1.190	1.180	1.190	1.150	1.190	64,000	1.1700	0.85%
2022-05-05	0	1.180	1.160	1.180	1.150	1.180	92,000	106,520	1.1578	1.180	1.160	1.180	1.150	1.180	92,000	1.1578	-0.84%
2022-05-04	0	1.190	1.170	1.210	1.150	1.200	44,000	51,640	1.1736	1.190	1.170	1.210	1.150	1.200	44,000	1.1736	0.85%
2022-05-03	0	1.180	1.170	1.200	1.180	1.190	40,000	47,800	1.1950	1.180	1.170	1.200	1.180	1.190	40,000	1.1950	-0.84%
2022-04-29	0	1.190	1.180	1.200	1.190	1.200	80,000	95,960	1.1995	1.190	1.180	1.200	1.190	1.200	80,000	1.1995	1.71%
2022-04-28	0	1.170	1.160	1.200	-	-	0	0	-	1.170	1.160	1.200	-	-	0	-	0.00%
2022-04-27	0	1.170	1.170	1.190	1.170	1.170	4,000	4,680	1.1700	1.170	1.170	1.190	1.170	1.170	4,000	1.1700	1.74%
2022-04-26	0	1.150	1.140	1.190	1.150	1.170	8,000	9,280	1.1600	1.150	1.140	1.190	1.150	1.170	8,000	1.1600	-0.86%
2022-04-25	0	1.160	1.140	1.170	1.160	1.160	4,000	4,640	1.1600	1.160	1.140	1.170	1.160	1.160	4,000	1.1600	0.87%
2022-04-22	0	1.150	1.140	1.160	1.140	1.160	20,000	22,920	1.1460	1.150	1.140	1.160	1.140	1.160	20,000	1.1460	-1.71%
2022-04-21	0	1.170	1.150	1.190	-	-	0	0	-	1.170	1.150	1.190	-	-	0	-	-1.68%
2022-04-20	0	1.190	1.170	1.200	1.190	1.190	4,000	4,760	1.1900	1.190	1.170	1.200	1.190	1.190	4,000	1.1900	0.85%
2022-04-19	0	1.180	1.180	1.200	-	-	76,000	90,840	1.1953	1.180	1.180	1.200	-	-	76,000	1.1953	0.85%
2022-04-14	0	1.170	1.150	1.190	1.180	1.190	20,000	23,760	1.1880	1.170	1.150	1.190	1.180	1.190	20,000	1.1880	-0.85%
2022-04-13	0	1.180	1.150	1.200	1.170	1.190	8,000	9,440	1.1800	1.180	1.150	1.200	1.170	1.190	8,000	1.1800	0.85%
2022-04-12	0	1.170	1.140	1.180	1.140	1.170	156,000	178,520	1.1444	1.170	1.140	1.180	1.140	1.170	156,000	1.1444	-0.85%
2022-04-11	0	1.180	1.150	1.200	1.170	1.180	212,000	252,840	1.1926	1.180	1.150	1.200	1.170	1.180	212,000	1.1926	1.72%
2022-04-08	0	1.160	1.160	1.170	1.150	1.170	64,000	74,160	1.1588	1.160	1.160	1.170	1.150	1.170	64,000	1.1588	-3.33%
2022-04-07	0	1.200	1.160	1.200	1.180	1.210	12,000	14,360	1.1967	1.200	1.160	1.200	1.180	1.210	12,000	1.1967	3.45%
2022-04-06	0	1.160	1.150	1.180	1.140	1.170	24,000	27,720	1.1550	1.160	1.150	1.180	1.140	1.170	24,000	1.1550	-1.69%
2022-04-04	0	1.180	1.170	1.180	1.150	1.180	76,000	88,160	1.1600	1.180	1.170	1.180	1.150	1.180	76,000	1.1600	0.85%
2022-04-01	0	1.170	1.160	1.190	1.160	1.180	24,000	28,040	1.1683	1.170	1.160	1.190	1.160	1.180	24,000	1.1683	0.86%
2022-03-31	0	1.160	1.140	1.160	1.130	1.160	52,000	59,360	1.1415	1.160	1.140	1.160	1.130	1.160	52,000	1.1415	-2.52%
2022-03-30	0	1.190	1.150	1.190	1.160	1.190	8,000	9,400	1.1750	1.190	1.150	1.190	1.160	1.190	8,000	1.1750	0.85%
2022-03-29	0	1.180	1.170	1.190	1.180	1.190	236,000	280,760	1.1897	1.180	1.170	1.190	1.180	1.190	236,000	1.1897	0.00%
2022-03-28	0	1.180	1.160	1.180	1.160	1.180	20,000	23,360	1.1680	1.180	1.160	1.180	1.160	1.180	20,000	1.1680	2.61%
2022-03-25	0	1.150	1.130	1.150	1.120	1.180	240,000	280,280	1.1678	1.150	1.130	1.150	1.120	1.180	240,000	1.1678	-1.71%
2022-03-24	0	1.170	1.150	1.180	1.120	1.170	64,000	72,120	1.1269	1.170	1.150	1.180	1.120	1.170	64,000	1.1269	1.74%
2022-03-23	0	1.150	1.130	1.150	-	-	4,000	4,600	1.1500	1.150	1.130	1.150	-	-	4,000	1.1500	-0.86%
2022-03-22	0	1.160	1.140	1.160	1.160	1.160	4,000	4,640	1.1600	1.160	1.140	1.160	1.160	1.160	4,000	1.1600	0.87%
2022-03-21	0	1.150	1.110	1.140	1.120	1.150	476,000	546,560	1.1482	1.150	1.110	1.140	1.120	1.150	476,000	1.1482	2.68%
2022-03-18	0	1.120	1.110	1.140	1.120	1.210	184,000	209,240	1.1372	1.120	1.110	1.140	1.120	1.210	184,000	1.1372	-5.08%
2022-03-17	0	1.180	1.180	1.200	1.150	1.220	112,000	131,360	1.1729	1.180	1.180	1.200	1.150	1.220	112,000	1.1729	-1.67%
2022-03-16	0	1.200	1.200	1.220	1.180	1.180	32,000	37,760	1.1800	1.200	1.200	1.220	1.180	1.180	32,000	1.1800	0.84%
2022-03-15	0	1.190	1.180	1.200	1.140	1.190	292,000	337,080	1.1544	1.190	1.180	1.200	1.140	1.190	292,000	1.1544	0.85%
2022-03-14	0	1.180	1.170	1.190	1.190	1.200	16,000	19,080	1.1925	1.180	1.170	1.190	1.190	1.200	16,000	1.1925	-0.84%
2022-03-11	0	1.190	1.180	1.200	1.170	1.210	84,000	100,720	1.1990	1.190	1.180	1.200	1.170	1.210	84,000	1.1990	0.85%
2022-03-10	0	1.180	1.160	1.200	1.190	1.190	4,000	4,760	1.1900	1.180	1.160	1.200	1.190	1.190	4,000	1.1900	-2.48%
2022-03-09	0	1.210	1.200	1.220	1.150	1.220	132,000	157,680	1.1945	1.210	1.200	1.220	1.150	1.220	132,000	1.1945	2.54%
2022-03-08	0	1.180	1.160	1.200	1.150	1.220	112,000	129,560	1.1568	1.180	1.160	1.200	1.150	1.220	112,000	1.1568	-0.84%
2022-03-07	0	1.190	1.190	1.200	1.170	1.210	128,000	153,520	1.1994	1.190	1.190	1.200	1.170	1.210	128,000	1.1994	0.85%
2022-03-04	0	1.180	1.160	1.200	1.200	1.200	12,000	14,400	1.2000	1.180	1.160	1.200	1.200	1.200	12,000	1.2000	0.00%
2022-03-03	0	1.180	1.140	1.200	1.180	1.200	124,000	149,280	1.2039	1.180	1.140	1.200	1.180	1.200	124,000	1.2039	-2.48%
2022-03-02	0	1.210	1.210	1.230	1.150	1.190	136,000	163,520	1.2024	1.210	1.210	1.230	1.150	1.190	136,000	1.2024	1.68%
2022-03-01	0	1.190	1.160	1.190	-	-	80,000	96,800	1.2100	1.190	1.160	1.190	-	-	80,000	1.2100	0.00%
2022-02-28	0	1.190	1.170	1.210	1.210	1.210	124,000	144,040	1.1616	1.190	1.170	1.210	1.210	1.210	124,000	1.1616	0.00%
2022-02-25	0	1.190	1.180	1.200	1.170	1.190	56,000	65,680	1.1729	1.190	1.180	1.200	1.170	1.190	56,000	1.1729	0.85%
2022-02-24	0	1.180	1.150	1.200	1.200	1.200	12,000	14,480	1.2067	1.180	1.150	1.200	1.200	1.200	12,000	1.2067	0.00%
2022-02-23	0	1.180	1.150	1.190	1.150	1.190	100,000	115,560	1.1556	1.180	1.150	1.190	1.150	1.190	100,000	1.1556	0.85%
2022-02-22	0	1.170	1.170	1.210	-	-	60,000	70,200	1.1700	1.170	1.170	1.210	-	-	60,000	1.1700	0.86%
2022-02-21	0	1.160	1.160	1.170	-	-	40,000	46,600	1.1650	1.160	1.160	1.170	-	-	40,000	1.1650	0.87%
2022-02-18	0	1.150	1.120	1.160	1.140	1.150	100,000	115,160	1.1516	1.150	1.120	1.160	1.140	1.150	100,000	1.1516	0.88%
2022-02-17	0	1.140	1.120	1.150	1.110	1.160	464,000	526,200	1.1341	1.140	1.120	1.150	1.110	1.160	464,000	1.1341	1.79%
2022-02-16	0	1.120	1.100	1.150	1.090	1.150	368,000	407,360	1.1070	1.120	1.100	1.150	1.090	1.150	368,000	1.1070	-4.27%
2022-02-15	0	1.170	1.160	1.170	1.170	1.190	132,000	159,040	1.2048	1.170	1.160	1.170	1.170	1.190	132,000	1.2048	-0.85%
2022-02-14	0	1.180	1.150	1.180	1.200	1.200	4,000	4,800	1.2000	1.180	1.150	1.180	1.200	1.200	4,000	1.2000	0.00%
2022-02-11	0	1.180	1.150	1.180	1.180	1.180	4,000	4,720	1.1800	1.180	1.150	1.180	1.180	1.180	4,000	1.1800	0.00%
2022-02-10	0	1.180	1.170	1.190	1.150	1.190	20,000	23,440	1.1720	1.180	1.170	1.190	1.150	1.190	20,000	1.1720	-1.67%
2022-02-09	0	1.200	1.200	1.210	1.180	1.210	64,000	75,640	1.1819	1.200	1.200	1.210	1.180	1.210	64,000	1.1819	-0.83%
2022-02-08	0	1.210	1.180	1.210	1.210	1.210	12,000	14,520	1.2100	1.210	1.180	1.210	1.210	1.210	12,000	1.2100	-2.42%
2022-02-07	0	1.240	1.210	1.240	-	-	0	0	-	1.240	1.210	1.240	-	-	0	-	-0.80%
2022-02-04	0	1.250	1.240	1.260	1.220	1.260	160,000	199,200	1.2450	1.250	1.240	1.260	1.220	1.260	160,000	1.2450	0.81%
2022-01-31	0	1.240	1.230	1.240	1.250	1.250	28,000	35,000	1.2500	1.240	1.230	1.240	1.250	1.250	28,000	1.2500	1.64%
2022-01-28	0	1.220	1.220	1.250	1.180	1.200	84,000	99,600	1.1857	1.220	1.220	1.250	1.180	1.200	84,000	1.1857	3.39%
2022-01-27	0	1.180	1.180	1.190	1.150	1.170	60,000	69,080	1.1513	1.180	1.180	1.190	1.150	1.170	60,000	1.1513	-1.67%
2022-01-26	0	1.200	1.140	1.200	1.200	1.200	4,000	4,800	1.2000	1.200	1.140	1.200	1.200	1.200	4,000	1.2000	0.00%
2022-01-25	0	1.200	1.130	1.200	1.200	1.200	4,000	4,800	1.2000	1.200	1.130	1.200	1.200	1.200	4,000	1.2000	-3.23%
2022-01-24	0	1.240	1.240	1.250	1.160	1.200	88,000	104,480	1.1873	1.240	1.240	1.250	1.160	1.200	88,000	1.1873	0.81%
2022-01-21	0	1.230	1.230	1.250	1.230	1.230	2,704,000	3,271,920	1.2100	1.230	1.230	1.250	1.230	1.230	2,704,000	1.2100	0.82%
2022-01-20	0	1.220	1.210	1.230	1.190	1.220	64,000	78,240	1.2225	1.220	1.210	1.230	1.190	1.220	64,000	1.2225	2.52%
2022-01-19	0	1.190	1.150	1.190	1.190	1.190	4,000	4,760	1.1900	1.190	1.150	1.190	1.190	1.190	4,000	1.1900	0.00%
2022-01-18	0	1.190	1.140	1.190	1.210	1.210	716,000	865,680	1.2091	1.190	1.140	1.190	1.210	1.210	716,000	1.2091	2.59%
2022-01-17	0	1.160	1.120	1.160	1.120	1.160	1,032,000	1,186,000	1.1492	1.160	1.120	1.160	1.120	1.160	1,032,000	1.1492	3.57%
2022-01-14	0	1.120	1.120	1.150	0.990	1.150	916,000	963,360	1.0517	1.120	1.120	1.150	0.990	1.150	916,000	1.0517	-3.45%
2022-01-13	0	1.160	1.120	1.160	1.150	1.160	24,000	27,640	1.1517	1.160	1.120	1.160	1.150	1.160	24,000	1.1517	0.87%
2022-01-12	0	1.150	1.110	1.150	1.150	1.160	24,000	27,640	1.1517	1.150	1.110	1.150	1.150	1.160	24,000	1.1517	-0.86%
2022-01-11	0	1.160	1.140	1.160	1.140	1.160	64,000	73,240	1.1444	1.160	1.140	1.160	1.140	1.160	64,000	1.1444	0.87%
2022-01-10	0	1.150	1.130	1.150	1.140	1.150	32,000	36,560	1.1425	1.150	1.130	1.150	1.140	1.150	32,000	1.1425	0.88%
2022-01-07	0	1.140	1.120	1.140	1.120	1.140	76,000	85,440	1.1242	1.140	1.120	1.140	1.120	1.140	76,000	1.1242	-0.87%
2022-01-06	0	1.150	1.130	1.160	1.130	1.160	24,000	27,320	1.1383	1.150	1.130	1.160	1.130	1.160	24,000	1.1383	-0.86%
2022-01-05	0	1.160	1.130	1.160	1.160	1.160	4,000	4,640	1.1600	1.160	1.130	1.160	1.160	1.160	4,000	1.1600	0.00%
2022-01-04	0	1.160	1.130	1.160	1.140	1.160	28,000	32,080	1.1457	1.160	1.130	1.160	1.140	1.160	28,000	1.1457	1.75%
2022-01-03	0	1.140	1.130	1.170	-	-	0	0	-	1.140	1.130	1.170	-	-	0	-	0.00%
2021-12-31	0	1.140	1.140	1.180	1.140	1.180	396,000	459,560	1.1605	1.140	1.140	1.180	1.140	1.180	396,000	1.1605	-1.72%
2021-12-30	0	1.160	1.130	1.150	1.130	1.170	88,000	100,680	1.1441	1.160	1.130	1.150	1.130	1.170	88,000	1.1441	0.00%
2021-12-29	0	1.160	1.130	1.140	1.140	1.170	92,000	105,800	1.1500	1.160	1.130	1.140	1.140	1.170	92,000	1.1500	-2.52%
2021-12-28	0	1.190	1.180	1.190	1.120	1.190	480,000	553,280	1.1527	1.190	1.180	1.190	1.120	1.190	480,000	1.1527	0.85%
2021-12-24	0	1.180	1.170	1.180	1.120	1.180	144,000	165,760	1.1511	1.180	1.170	1.180	1.120	1.180	144,000	1.1511	1.72%
2021-12-23	0	1.160	1.130	1.160	1.100	1.160	100,000	112,640	1.1264	1.160	1.130	1.160	1.100	1.160	100,000	1.1264	0.87%
2021-12-22	0	1.150	1.130	1.140	1.110	1.170	212,000	239,880	1.1315	1.150	1.130	1.140	1.110	1.170	212,000	1.1315	-0.86%
2021-12-21	0	1.160	1.150	1.160	1.150	1.210	548,000	668,320	1.2196	1.160	1.150	1.160	1.150	1.210	548,000	1.2196	0.00%
2021-12-20	0	1.160	1.170	1.230	1.150	1.200	468,000	566,760	1.2110	1.160	1.170	1.230	1.150	1.200	468,000	1.2110	-1.69%
2021-12-17	0	1.180	1.170	1.180	1.200	1.200	4,000	4,800	1.2000	1.180	1.170	1.180	1.200	1.200	4,000	1.2000	-0.84%
2021-12-16	0	1.190	1.170	1.190	1.200	1.200	36,000	43,200	1.2000	1.190	1.170	1.190	1.200	1.200	36,000	1.2000	-0.83%
2021-12-15	0	1.200	1.170	1.200	1.170	1.200	108,000	126,880	1.1748	1.200	1.170	1.200	1.170	1.200	108,000	1.1748	0.00%
2021-12-14	0	1.200	1.170	1.200	1.180	1.200	52,000	61,600	1.1846	1.200	1.170	1.200	1.180	1.200	52,000	1.1846	0.84%
2021-12-13	0	1.190	1.170	1.200	1.170	1.200	88,000	103,600	1.1773	1.190	1.170	1.200	1.170	1.200	88,000	1.1773	1.71%
2021-12-10	0	1.170	1.170	1.240	1.170	1.220	204,000	247,320	1.2124	1.170	1.170	1.240	1.170	1.220	204,000	1.2124	-5.65%
2021-12-09	0	1.240	1.220	1.240	1.240	1.250	256,000	315,480	1.2323	1.240	1.220	1.240	1.240	1.250	256,000	1.2323	0.00%
2021-12-08	0	1.240	1.210	1.240	1.220	1.240	24,000	29,400	1.2250	1.240	1.210	1.240	1.220	1.240	24,000	1.2250	0.81%
2021-12-07	0	1.230	1.210	1.240	1.170	1.240	88,000	105,720	1.2014	1.230	1.210	1.240	1.170	1.240	88,000	1.2014	-0.81%
2021-12-06	0	1.240	1.210	1.240	1.200	1.260	532,000	663,000	1.2462	1.240	1.210	1.240	1.200	1.260	532,000	1.2462	-0.80%
2021-12-03	0	1.250	1.230	1.250	1.230	1.250	120,000	148,720	1.2393	1.250	1.230	1.250	1.230	1.250	120,000	1.2393	0.81%
2021-12-02	0	1.240	1.220	1.240	1.230	1.240	152,000	189,160	1.2445	1.240	1.220	1.240	1.230	1.240	152,000	1.2445	0.00%
2021-12-01	0	1.240	1.220	1.240	1.210	1.240	492,000	609,120	1.2380	1.240	1.220	1.240	1.210	1.240	492,000	1.2380	0.00%
2021-11-30	0	1.240	1.220	1.250	1.220	1.250	144,000	176,960	1.2289	1.240	1.220	1.250	1.220	1.250	144,000	1.2289	0.81%
2021-11-29	0	1.230	1.200	1.230	1.240	1.240	4,000	4,960	1.2400	1.230	1.200	1.230	1.240	1.240	4,000	1.2400	1.65%
2021-11-26	0	1.210	1.200	1.240	1.210	1.250	412,000	518,480	1.2584	1.210	1.200	1.240	1.210	1.250	412,000	1.2584	-1.63%
2021-11-25	0	1.230	1.200	1.240	1.180	1.240	112,000	134,320	1.1993	1.230	1.200	1.240	1.180	1.240	112,000	1.1993	0.82%
2021-11-24	0	1.220	1.160	1.220	1.190	1.220	308,000	372,160	1.2083	1.220	1.160	1.220	1.190	1.220	308,000	1.2083	1.67%
2021-11-23	0	1.200	1.170	1.200	1.170	1.230	660,000	779,040	1.1804	1.200	1.170	1.200	1.170	1.230	660,000	1.1804	2.56%
2021-11-22	0	1.170	1.130	1.170	1.140	1.170	32,000	37,080	1.1588	1.170	1.130	1.170	1.140	1.170	32,000	1.1588	3.54%
2021-11-19	0	1.130	1.130	1.150	1.080	1.150	140,000	157,240	1.1231	1.130	1.130	1.150	1.080	1.150	140,000	1.1231	0.00%
2021-11-18	0	1.130	1.110	1.140	1.100	1.130	116,000	128,600	1.1086	1.130	1.110	1.140	1.100	1.130	116,000	1.1086	2.73%
2021-11-17	0	1.100	1.100	1.110	1.080	1.250	1,428,000	1,601,400	1.1214	1.100	1.100	1.110	1.080	1.250	1,428,000	1.1214	-11.29%
2021-11-16	0	1.240	1.210	1.230	1.200	1.250	632,000	787,240	1.2456	1.240	1.210	1.230	1.200	1.250	632,000	1.2456	-0.80%
2021-11-15	0	1.250	1.230	1.250	1.230	1.260	224,000	278,320	1.2425	1.250	1.230	1.250	1.230	1.260	224,000	1.2425	0.00%
2021-11-12	0	1.250	1.240	1.250	1.240	1.250	192,000	239,440	1.2471	1.250	1.240	1.250	1.240	1.250	192,000	1.2471	0.81%
2021-11-11	0	1.240	1.220	1.240	1.230	1.240	240,000	295,320	1.2305	1.240	1.220	1.240	1.230	1.240	240,000	1.2305	0.81%
2021-11-10	0	1.230	1.200	1.230	1.200	1.250	192,000	234,200	1.2198	1.230	1.200	1.230	1.200	1.250	192,000	1.2198	-0.81%
2021-11-09	0	1.240	1.230	1.240	1.230	1.240	412,000	510,640	1.2394	1.240	1.230	1.240	1.230	1.240	412,000	1.2394	1.64%
2021-11-08	0	1.220	1.200	1.220	1.190	1.220	264,000	316,680	1.1995	1.220	1.200	1.220	1.190	1.220	264,000	1.1995	3.39%
2021-11-05	0	1.180	1.180	1.200	1.180	1.210	44,000	52,480	1.1927	1.180	1.180	1.200	1.180	1.210	44,000	1.1927	-0.84%
2021-11-04	0	1.190	1.190	1.220	1.190	1.220	280,000	337,120	1.2040	1.190	1.190	1.220	1.190	1.220	280,000	1.2040	-4.03%
2021-11-03	0	1.240	1.230	1.240	1.210	1.250	896,000	1,122,400	1.2527	1.240	1.230	1.240	1.210	1.250	896,000	1.2527	0.00%
2021-11-02	0	1.240	1.230	1.240	1.200	1.240	100,000	121,920	1.2192	1.240	1.230	1.240	1.200	1.240	100,000	1.2192	0.81%
2021-11-01	0	1.230	1.210	1.230	1.210	1.230	424,000	521,200	1.2292	1.230	1.210	1.230	1.210	1.230	424,000	1.2292	0.82%
2021-10-29	0	1.220	1.200	1.220	1.200	1.240	124,000	149,760	1.2077	1.220	1.200	1.220	1.200	1.240	124,000	1.2077	-0.81%
2021-10-28	0	1.230	1.210	1.240	1.230	1.240	16,000	19,800	1.2375	1.230	1.210	1.240	1.230	1.240	16,000	1.2375	0.00%
2021-10-27	0	1.230	1.230	1.240	1.230	1.230	28,000	34,440	1.2300	1.230	1.230	1.240	1.230	1.230	28,000	1.2300	0.00%
2021-10-26	0	1.230	1.220	1.230	1.200	1.240	184,000	222,480	1.2091	1.230	1.220	1.230	1.200	1.240	184,000	1.2091	0.00%
2021-10-25	0	1.230	1.200	1.230	1.220	1.230	16,000	19,600	1.2250	1.230	1.200	1.230	1.220	1.230	16,000	1.2250	0.82%
2021-10-22	0	1.220	1.190	1.220	1.190	1.260	324,000	401,840	1.2402	1.220	1.190	1.220	1.190	1.260	324,000	1.2402	-0.81%
2021-10-21	0	1.230	1.210	1.240	1.230	1.240	16,000	19,800	1.2375	1.230	1.210	1.240	1.230	1.240	16,000	1.2375	0.00%
2021-10-20	0	1.230	1.230	1.240	1.190	1.240	120,000	145,360	1.2113	1.230	1.230	1.240	1.190	1.240	120,000	1.2113	0.00%
2021-10-19	0	1.230	1.220	1.230	1.230	1.260	512,000	642,640	1.2552	1.230	1.220	1.230	1.230	1.260	512,000	1.2552	-0.81%
2021-10-18	0	1.240	1.210	1.240	1.240	1.240	8,000	9,920	1.2400	1.240	1.210	1.240	1.240	1.240	8,000	1.2400	0.00%
2021-10-15	0	1.240	1.220	1.240	1.240	1.250	104,000	129,360	1.2438	1.240	1.220	1.240	1.240	1.250	104,000	1.2438	0.00%
2021-10-12	0	1.240	1.210	1.240	1.240	1.250	716,000	887,880	1.2401	1.240	1.210	1.240	1.240	1.250	716,000	1.2401	0.00%
2021-10-11	0	1.240	1.200	1.240	1.200	1.250	544,000	673,480	1.2380	1.240	1.200	1.240	1.200	1.250	544,000	1.2380	0.00%
2021-10-08	0	1.240	1.230	1.240	1.250	1.250	4,000	5,000	1.2500	1.240	1.230	1.240	1.250	1.250	4,000	1.2500	0.00%
2021-10-07	0	1.240	1.230	1.240	1.240	1.260	432,000	546,000	1.2639	1.240	1.230	1.240	1.240	1.260	432,000	1.2639	-1.59%
2021-10-06	0	1.260	1.230	1.260	1.250	1.260	104,000	130,040	1.2504	1.260	1.230	1.260	1.250	1.260	104,000	1.2504	0.80%
2021-10-05	0	1.250	1.230	1.250	1.250	1.260	196,000	245,440	1.2522	1.250	1.230	1.250	1.250	1.260	196,000	1.2522	0.00%
2021-10-04	0	1.250	1.230	1.250	1.250	1.260	400,000	503,600	1.2590	1.250	1.230	1.250	1.250	1.260	400,000	1.2590	0.81%
2021-09-30	0	1.240	1.230	1.250	1.230	1.270	588,000	737,760	1.2547	1.240	1.230	1.250	1.230	1.270	588,000	1.2547	-0.80%
2021-09-29	0	1.250	1.220	1.250	1.240	1.270	452,000	570,240	1.2616	1.250	1.220	1.250	1.240	1.270	452,000	1.2616	0.00%
2021-09-28	0	1.250	1.220	1.250	1.220	1.250	84,000	103,960	1.2376	1.250	1.220	1.250	1.220	1.250	84,000	1.2376	2.46%
2021-09-27	0	1.220	1.220	1.240	1.220	1.240	180,000	222,600	1.2367	1.220	1.220	1.240	1.220	1.240	180,000	1.2367	-1.61%
2021-09-24	0	1.240	1.220	1.250	1.220	1.240	428,000	534,240	1.2482	1.240	1.220	1.250	1.220	1.240	428,000	1.2482	-0.80%
2021-09-23	0	1.250	1.230	1.250	1.250	1.290	704,000	880,800	1.2511	1.250	1.230	1.250	1.250	1.290	704,000	1.2511	0.00%
2021-09-21	0	1.250	1.230	1.250	1.220	1.250	76,000	93,880	1.2353	1.250	1.230	1.250	1.220	1.250	76,000	1.2353	1.63%
2021-09-20	0	1.230	1.200	1.230	1.190	1.240	132,000	159,280	1.2067	1.230	1.200	1.230	1.190	1.240	132,000	1.2067	0.00%
2021-09-17	0	1.230	1.230	1.240	1.210	1.250	244,000	298,440	1.2231	1.230	1.230	1.240	1.210	1.250	244,000	1.2231	-3.15%
2021-09-16	0	1.270	1.260	1.270	1.230	1.350	888,000	1,114,880	1.2555	1.270	1.260	1.270	1.230	1.350	888,000	1.2555	1.60%
2021-09-15	0	1.250	1.200	1.260	1.200	1.250	324,000	398,480	1.2299	1.250	1.200	1.260	1.200	1.250	324,000	1.2299	0.00%
2021-09-14	0	1.250	1.230	1.250	1.240	1.270	680,000	868,880	1.2778	1.250	1.230	1.250	1.240	1.270	680,000	1.2778	0.00%
2021-09-13	0	1.250	1.240	1.250	1.260	1.260	404,000	512,920	1.2696	1.250	1.240	1.250	1.260	1.260	404,000	1.2696	-0.79%
2021-09-10	0	1.260	1.240	1.260	1.220	1.260	444,000	554,520	1.2489	1.260	1.240	1.260	1.220	1.260	444,000	1.2489	0.80%
2021-09-09	0	1.250	1.230	1.250	1.240	1.270	476,000	606,440	1.2740	1.250	1.230	1.250	1.240	1.270	476,000	1.2740	-3.10%
2021-09-08	0	1.290	1.280	1.290	1.250	1.290	640,000	823,400	1.2866	1.290	1.280	1.290	1.250	1.290	640,000	1.2866	1.57%
2021-09-07	0	1.270	1.250	1.270	1.240	1.300	492,000	611,440	1.2428	1.270	1.250	1.270	1.240	1.300	492,000	1.2428	2.42%
2021-09-06	0	1.240	1.230	1.280	1.240	1.270	212,000	267,480	1.2617	1.240	1.230	1.280	1.240	1.270	212,000	1.2617	-4.62%
2021-09-03	0	1.300	1.290	1.300	1.240	1.300	772,000	980,400	1.2699	1.300	1.290	1.300	1.240	1.300	772,000	1.2699	3.17%
2021-09-02	0	1.260	1.220	1.260	1.250	1.260	660,000	837,480	1.2689	1.260	1.220	1.260	1.250	1.260	660,000	1.2689	1.61%
2021-09-01	0	1.240	1.200	1.260	1.230	1.270	664,000	835,520	1.2583	1.240	1.200	1.260	1.230	1.270	664,000	1.2583	-1.59%
2021-08-31	0	1.260	1.230	1.260	1.240	1.260	444,000	554,840	1.2496	1.260	1.230	1.260	1.240	1.260	444,000	1.2496	1.61%
2021-08-30	0	1.240	1.230	1.270	1.240	1.280	632,000	799,880	1.2656	1.240	1.230	1.270	1.240	1.280	632,000	1.2656	-1.59%
2021-08-27	0	1.260	1.230	1.270	1.240	1.280	460,000	583,320	1.2681	1.260	1.230	1.270	1.240	1.280	460,000	1.2681	-0.79%
2021-08-26	0	1.270	1.260	1.270	1.230	1.260	820,000	1,022,200	1.2466	1.270	1.260	1.270	1.230	1.260	820,000	1.2466	3.25%
2021-08-25	0	1.230	1.220	1.230	1.180	1.240	700,000	854,520	1.2207	1.230	1.220	1.230	1.180	1.240	700,000	1.2207	0.82%
2021-08-24	0	1.220	1.210	1.220	1.200	1.220	292,000	354,880	1.2153	1.220	1.210	1.220	1.200	1.220	292,000	1.2153	1.67%
2021-08-23	0	1.200	1.200	1.210	1.190	1.230	840,000	1,016,920	1.2106	1.200	1.200	1.210	1.190	1.230	840,000	1.2106	-0.83%
2021-08-20	0	1.210	1.180	1.210	1.180	1.210	348,000	411,520	1.1825	1.210	1.180	1.210	1.180	1.210	348,000	1.1825	2.54%
2021-08-19	0	1.180	1.170	1.230	1.170	1.190	448,000	531,120	1.1855	1.180	1.170	1.230	1.170	1.190	448,000	1.1855	-0.84%
2021-08-18	0	1.190	1.160	1.200	1.150	1.190	924,000	1,070,560	1.1586	1.190	1.160	1.200	1.150	1.190	924,000	1.1586	2.59%
2021-08-17	0	1.160	1.140	1.170	1.140	1.160	884,000	1,016,360	1.1497	1.160	1.140	1.170	1.140	1.160	884,000	1.1497	1.75%
2021-08-16	0	1.140	1.130	1.140	1.130	1.160	336,000	385,520	1.1474	1.140	1.130	1.140	1.130	1.160	336,000	1.1474	0.00%
2021-08-13	0	1.140	1.140	1.150	1.120	1.140	200,000	226,440	1.1322	1.140	1.140	1.150	1.120	1.140	200,000	1.1322	-0.87%
2021-08-12	0	1.150	1.130	1.150	1.130	1.150	336,000	382,120	1.1373	1.150	1.130	1.150	1.130	1.150	336,000	1.1373	0.88%
2021-08-11	0	1.140	1.140	1.150	1.140	1.150	308,000	351,800	1.1422	1.140	1.140	1.150	1.140	1.150	308,000	1.1422	0.88%
2021-08-10	0	1.130	1.110	1.140	1.120	1.130	104,000	117,000	1.1250	1.130	1.110	1.140	1.120	1.130	104,000	1.1250	2.73%
2021-08-09	0	1.100	1.100	1.120	1.090	1.120	140,000	153,680	1.0977	1.100	1.100	1.120	1.090	1.120	140,000	1.0977	1.85%
2021-08-06	0	1.080	1.080	1.120	1.080	1.160	296,000	323,160	1.0918	1.080	1.080	1.120	1.080	1.160	296,000	1.0918	-8.47%
2021-08-05	0	1.180	1.160	1.180	1.180	1.180	452,000	533,360	1.1800	1.180	1.160	1.180	1.180	1.180	452,000	1.1800	0.00%
2021-08-04	0	1.180	1.160	1.180	1.180	1.180	692,000	822,560	1.1887	1.180	1.160	1.180	1.180	1.180	692,000	1.1887	0.00%
2021-08-03	0	1.180	1.170	1.200	1.180	1.230	544,000	660,080	1.2134	1.180	1.170	1.200	1.180	1.230	544,000	1.2134	-4.07%
2021-08-02	0	1.230	1.220	1.230	1.200	1.230	564,000	680,200	1.2060	1.230	1.220	1.230	1.200	1.230	564,000	1.2060	2.50%
2021-07-30	0	1.200	1.200	1.240	1.200	1.260	268,000	328,880	1.2272	1.200	1.200	1.240	1.200	1.260	268,000	1.2272	-0.83%
2021-07-29	0	1.210	1.200	1.210	1.210	1.210	216,000	263,360	1.2193	1.210	1.200	1.210	1.210	1.210	216,000	1.2193	0.00%
2021-07-28	0	1.210	1.200	1.210	1.160	1.210	528,000	627,440	1.1883	1.210	1.200	1.210	1.160	1.210	528,000	1.1883	3.42%
2021-07-27	0	1.170	1.150	1.170	1.140	1.180	444,000	518,200	1.1671	1.170	1.150	1.170	1.140	1.180	444,000	1.1671	0.86%
2021-07-26	0	1.160	1.150	1.180	1.160	1.200	432,000	510,000	1.1806	1.160	1.150	1.180	1.160	1.200	432,000	1.1806	-0.85%
2021-07-23	0	1.170	1.150	1.170	1.160	1.210	572,000	672,120	1.1750	1.170	1.150	1.170	1.160	1.210	572,000	1.1750	-2.50%
2021-07-22	0	1.200	1.170	1.200	1.170	1.200	696,000	823,240	1.1828	1.200	1.170	1.200	1.170	1.200	696,000	1.1828	0.84%
2021-07-21	0	1.190	1.170	1.190	1.160	1.190	608,000	716,680	1.1788	1.190	1.170	1.190	1.160	1.190	608,000	1.1788	0.85%
2021-07-20	0	1.180	1.170	1.180	1.140	1.180	676,000	783,120	1.1585	1.180	1.170	1.180	1.140	1.180	676,000	1.1585	3.51%
2021-07-19	0	1.140	1.140	1.160	1.140	1.170	744,000	868,480	1.1673	1.140	1.140	1.160	1.140	1.170	744,000	1.1673	-3.39%
2021-07-16	0	1.180	1.180	1.190	1.140	1.190	720,000	835,680	1.1607	1.180	1.180	1.190	1.140	1.190	720,000	1.1607	1.72%
2021-07-15	0	1.160	1.150	1.160	1.140	1.160	368,000	420,920	1.1438	1.160	1.150	1.160	1.140	1.160	368,000	1.1438	1.75%
2021-07-14	0	1.140	1.120	1.150	1.130	1.140	268,000	304,680	1.1369	1.140	1.120	1.150	1.130	1.140	268,000	1.1369	-0.87%
2021-07-13	0	1.150	1.130	1.150	1.130	1.150	116,000	132,280	1.1403	1.150	1.130	1.150	1.130	1.150	116,000	1.1403	0.88%
2021-07-12	0	1.140	1.140	1.150	1.130	1.170	896,000	1,026,000	1.1451	1.140	1.140	1.150	1.130	1.170	896,000	1.1451	-0.87%
2021-07-09	0	1.150	1.150	1.160	1.140	1.160	460,000	529,600	1.1513	1.150	1.150	1.160	1.140	1.160	460,000	1.1513	0.00%
2021-07-08	0	1.150	1.140	1.150	1.130	1.160	724,000	827,280	1.1427	1.150	1.140	1.150	1.130	1.160	724,000	1.1427	0.88%
2021-07-07	0	1.140	1.120	1.140	1.140	1.140	44,000	50,160	1.1400	1.140	1.120	1.140	1.140	1.140	44,000	1.1400	0.00%
2021-07-06	0	1.140	1.120	1.130	1.120	1.160	824,000	937,400	1.1376	1.140	1.120	1.130	1.120	1.160	824,000	1.1376	-0.87%
2021-07-05	0	1.150	1.140	1.150	1.130	1.150	308,000	353,160	1.1466	1.150	1.140	1.150	1.130	1.150	308,000	1.1466	0.88%
2021-07-02	0	1.140	1.130	1.140	1.120	1.160	1,464,000	1,660,440	1.1342	1.140	1.130	1.140	1.120	1.160	1,464,000	1.1342	0.00%
2021-06-30	0	1.140	1.140	1.150	1.120	1.150	1,164,000	1,324,280	1.1377	1.140	1.140	1.150	1.120	1.150	1,164,000	1.1377	1.79%
2021-06-29	0	1.120	1.110	1.120	1.110	1.150	948,000	1,066,560	1.1251	1.120	1.110	1.120	1.110	1.150	948,000	1.1251	-1.75%
2021-06-28	0	1.140	1.120	1.140	1.110	1.140	476,000	535,360	1.1247	1.140	1.120	1.140	1.110	1.140	476,000	1.1247	0.88%
2021-06-25	0	1.130	1.120	1.130	1.110	1.130	284,000	318,400	1.1211	1.130	1.120	1.130	1.110	1.130	284,000	1.1211	-0.88%
2021-06-24	0	1.140	1.130	1.140	1.120	1.160	956,000	1,091,520	1.1418	1.140	1.130	1.140	1.120	1.160	956,000	1.1418	1.79%
2021-06-23	0	1.120	1.120	1.130	1.110	1.150	812,000	920,520	1.1336	1.120	1.120	1.130	1.110	1.150	812,000	1.1336	-1.75%
2021-06-22	0	1.140	1.130	1.140	1.130	1.160	996,000	1,143,560	1.1482	1.140	1.130	1.140	1.130	1.160	996,000	1.1482	-1.72%
2021-06-21	0	1.160	1.150	1.160	1.140	1.160	844,000	975,360	1.1556	1.160	1.150	1.160	1.140	1.160	844,000	1.1556	0.87%
2021-06-18	0	1.150	1.140	1.150	1.150	1.190	1,644,000	1,911,920	1.1630	1.150	1.140	1.150	1.150	1.190	1,644,000	1.1630	-1.71%
2021-06-17	0	1.170	1.170	1.180	1.150	1.180	1,264,000	1,474,680	1.1667	1.170	1.170	1.180	1.150	1.180	1,264,000	1.1667	0.86%
2021-06-16	0	1.160	1.150	1.160	1.150	1.170	1,212,000	1,403,720	1.1582	1.160	1.150	1.160	1.150	1.170	1,212,000	1.1582	0.00%
2021-06-15	0	1.160	1.150	1.160	1.150	1.190	1,164,000	1,373,320	1.1798	1.160	1.150	1.160	1.150	1.190	1,164,000	1.1798	-0.85%
2021-06-11	0	1.170	1.160	1.170	1.150	1.180	904,000	1,052,840	1.1646	1.170	1.160	1.170	1.150	1.180	904,000	1.1646	0.86%
2021-06-10	0	1.160	1.140	1.160	1.140	1.170	920,000	1,063,920	1.1564	1.160	1.140	1.160	1.140	1.170	920,000	1.1564	0.00%
2021-06-09	0	1.160	1.150	1.160	1.150	1.180	1,504,000	1,758,800	1.1694	1.160	1.150	1.160	1.150	1.180	1,504,000	1.1694	-0.85%
2021-06-08	0	1.170	1.160	1.170	1.150	1.170	956,000	1,109,240	1.1603	1.170	1.160	1.170	1.150	1.170	956,000	1.1603	0.00%
2021-06-07	0	1.170	1.160	1.170	1.150	1.180	1,036,000	1,207,600	1.1656	1.170	1.160	1.170	1.150	1.180	1,036,000	1.1656	0.00%
2021-06-04	0	1.170	1.160	1.170	1.140	1.180	1,752,000	2,041,880	1.1655	1.170	1.160	1.170	1.140	1.180	1,752,000	1.1655	0.86%
2021-06-03	0	1.160	1.150	1.160	1.130	1.170	1,060,000	1,214,600	1.1458	1.160	1.150	1.160	1.130	1.170	1,060,000	1.1458	0.87%
2021-06-02	0	1.150	1.140	1.150	1.130	1.160	1,160,000	1,334,880	1.1508	1.150	1.140	1.150	1.130	1.160	1,160,000	1.1508	-0.86%
2021-06-01	0	1.160	1.150	1.160	1.150	1.180	944,000	1,101,680	1.1670	1.160	1.150	1.160	1.150	1.180	944,000	1.1670	0.00%
2021-05-31	0	1.160	1.140	1.150	1.150	1.180	664,000	774,120	1.1658	1.160	1.140	1.150	1.150	1.180	664,000	1.1658	-0.85%
2021-05-28	0	1.170	1.170	1.180	1.160	1.200	1,326,000	1,567,200	1.1819	1.170	1.170	1.180	1.160	1.200	1,326,000	1.1819	0.00%
2021-05-27	0	1.170	1.160	1.170	1.160	1.190	1,276,000	1,507,680	1.1816	1.170	1.160	1.170	1.160	1.190	1,276,000	1.1816	-1.68%
2021-05-26	0	1.190	1.180	1.190	1.180	1.200	1,380,000	1,639,680	1.1882	1.190	1.180	1.190	1.180	1.200	1,380,000	1.1882	0.00%
2021-05-25	0	1.190	1.190	1.200	1.180	1.210	888,000	1,059,240	1.1928	1.190	1.190	1.200	1.180	1.210	888,000	1.1928	-1.65%
2021-05-24	0	1.210	1.200	1.210	1.180	1.220	1,336,000	1,599,840	1.1975	1.210	1.200	1.210	1.180	1.220	1,336,000	1.1975	1.68%
2021-05-21	0	1.190	1.180	1.190	1.180	1.220	1,564,000	1,888,920	1.2077	1.190	1.180	1.190	1.180	1.220	1,564,000	1.2077	0.00%
2021-05-20	0	1.190	1.190	1.200	1.180	1.230	2,100,000	2,525,600	1.2027	1.190	1.190	1.200	1.180	1.230	2,100,000	1.2027	0.00%
2021-05-18	0	1.190	1.190	1.210	1.180	1.220	1,116,000	1,351,120	1.2107	1.190	1.190	1.210	1.180	1.220	1,116,000	1.2107	-1.65%
2021-05-17	0	1.210	1.180	1.210	1.180	1.230	944,000	1,146,280	1.2143	1.210	1.180	1.210	1.180	1.230	944,000	1.2143	1.68%
2021-05-14	0	1.190	1.190	1.200	1.170	1.250	1,148,000	1,379,920	1.2020	1.190	1.190	1.200	1.170	1.250	1,148,000	1.2020	-4.80%
2021-05-13	0	1.250	1.240	1.250	1.200	1.260	1,280,000	1,579,280	1.2338	1.250	1.240	1.250	1.200	1.260	1,280,000	1.2338	2.46%
2021-05-12	0	1.220	1.210	1.240	1.210	1.280	1,768,000	2,201,360	1.2451	1.220	1.210	1.240	1.210	1.280	1,768,000	1.2451	-3.17%
2021-05-11	0	1.260	1.250	1.260	1.220	1.270	1,212,000	1,511,440	1.2471	1.260	1.250	1.260	1.220	1.270	1,212,000	1.2471	1.61%
2021-05-10	0	1.240	1.230	1.240	1.200	1.240	1,664,000	2,024,160	1.2164	1.240	1.230	1.240	1.200	1.240	1,664,000	1.2164	2.48%
2021-05-07	0	1.210	1.200	1.210	1.160	1.210	1,432,000	1,692,040	1.1816	1.210	1.200	1.210	1.160	1.210	1,432,000	1.1816	1.68%
2021-05-06	0	1.190	1.160	1.190	1.140	1.190	1,088,000	1,271,120	1.1683	1.190	1.160	1.190	1.140	1.190	1,088,000	1.1683	3.48%
2021-05-05	0	1.150	1.140	1.150	1.120	1.170	1,788,000	2,061,640	1.1530	1.150	1.140	1.150	1.120	1.170	1,788,000	1.1530	1.77%
2021-05-04	0	1.130	1.130	1.160	1.130	1.220	2,232,000	2,616,960	1.1725	1.130	1.130	1.160	1.130	1.220	2,232,000	1.1725	-5.04%
2021-05-03	0	1.190	1.190	1.200	1.170	1.230	1,176,000	1,397,120	1.1880	1.190	1.190	1.200	1.170	1.230	1,176,000	1.1880	-3.25%
2021-04-30	0	1.230	1.220	1.230	1.160	1.230	1,004,000	1,196,840	1.1921	1.230	1.220	1.230	1.160	1.230	1,004,000	1.1921	0.82%
2021-04-29	0	1.220	1.210	1.220	1.160	1.230	1,624,000	1,939,960	1.1946	1.220	1.210	1.220	1.160	1.230	1,624,000	1.1946	2.52%
2021-04-28	0	1.190	1.180	1.200	1.160	1.250	1,924,000	2,302,520	1.1967	1.190	1.180	1.200	1.160	1.250	1,924,000	1.1967	0.85%
2021-04-27	0	1.180	1.160	1.180	1.140	1.200	1,324,000	1,551,440	1.1718	1.180	1.160	1.180	1.140	1.200	1,324,000	1.1718	0.85%
2021-04-26	0	1.170	1.170	1.180	1.150	1.180	900,000	1,052,920	1.1699	1.170	1.170	1.180	1.150	1.180	900,000	1.1699	0.00%
2021-04-23	0	1.170	1.160	1.180	1.090	1.180	1,440,000	1,599,040	1.1104	1.170	1.160	1.180	1.090	1.180	1,440,000	1.1104	2.63%
2021-04-22	0	1.140	1.110	1.140	1.080	1.150	1,000,000	1,121,320	1.1213	1.140	1.110	1.140	1.080	1.150	1,000,000	1.1213	0.00%
2021-04-21	0	1.140	1.090	1.140	1.070	1.140	976,000	1,087,080	1.1138	1.140	1.090	1.140	1.070	1.140	976,000	1.1138	-0.87%
2021-04-20	0	1.150	1.140	1.150	1.130	1.150	944,000	1,063,040	1.1261	1.150	1.140	1.150	1.130	1.150	944,000	1.1261	1.77%
2021-04-19	0	1.130	1.060	1.130	1.050	1.150	1,072,000	1,187,680	1.1079	1.130	1.060	1.130	1.050	1.150	1,072,000	1.1079	3.67%
2021-04-16	0	1.090	1.090	1.100	1.040	1.090	996,000	1,049,400	1.0536	1.090	1.090	1.100	1.040	1.090	996,000	1.0536	1.87%
2021-04-15	0	1.070	1.030	1.080	1.030	1.090	1,212,000	1,295,760	1.0691	1.070	1.030	1.080	1.030	1.090	1,212,000	1.0691	-1.83%
2021-04-14	0	1.090	1.050	1.090	1.030	1.100	1,108,000	1,184,440	1.0690	1.090	1.050	1.090	1.030	1.100	1,108,000	1.0690	4.81%
2021-04-13	0	1.040	1.030	1.040	1.000	1.050	1,008,000	1,047,200	1.0389	1.040	1.030	1.040	1.000	1.050	1,008,000	1.0389	2.97%
2021-04-12	0	1.010	1.010	1.020	0.950	1.100	904,000	953,040	1.0542	1.010	1.010	1.020	0.950	1.100	904,000	1.0542	-6.48%
2021-04-09	0	1.080	1.030	1.120	1.010	1.080	628,000	669,040	1.0654	1.080	1.030	1.120	1.010	1.080	628,000	1.0654	2.86%
2021-04-08	0	1.050	0.970	1.050	1.020	1.050	700,000	719,000	1.0271	1.050	0.970	1.050	1.020	1.050	700,000	1.0271	0.00%
2021-04-07	0	1.050	1.030	1.100	1.000	1.050	540,000	550,680	1.0198	1.050	1.030	1.100	1.000	1.050	540,000	1.0198	5.00%
2021-04-01	0	1.000	0.980	1.000	1.000	1.000	4,000	4,000	1.0000	1.000	0.980	1.000	1.000	1.000	4,000	1.0000	4.17%
2021-03-31	0	0.960	0.930	1.000	0.950	1.050	348,000	347,240	0.9978	0.960	0.930	1.000	0.950	1.050	348,000	0.9978	-4.00%
2021-03-30	0	1.000	0.960	1.010	0.990	1.010	184,000	183,160	0.9954	1.000	0.960	1.010	0.990	1.010	184,000	0.9954	0.00%
2021-03-29	0	1.000	0.960	1.000	0.970	1.000	88,000	87,880	0.9986	1.000	0.960	1.000	0.970	1.000	88,000	0.9986	-2.91%
2021-03-26	0	1.030	0.960	1.030	0.980	1.030	168,000	169,440	1.0086	1.030	0.960	1.030	0.980	1.030	168,000	1.0086	0.00%
2021-03-25	0	1.030	0.980	1.030	1.050	1.050	4,000	4,200	1.0500	1.030	0.980	1.030	1.050	1.050	4,000	1.0500	1.98%
2021-03-24	0	1.010	0.950	1.050	0.990	1.010	284,000	284,760	1.0027	1.010	0.950	1.050	0.990	1.010	284,000	1.0027	3.06%
2021-03-23	0	0.980	0.960	0.980	-	-	0	0	-	0.980	0.960	0.980	-	-	0	-	0.00%
2021-03-22	0	0.980	0.960	0.990	0.980	0.980	80,000	78,400	0.9800	0.980	0.960	0.990	0.980	0.980	80,000	0.9800	0.00%
2021-03-19	0	0.980	1.000	1.020	0.980	1.000	160,000	158,400	0.9900	0.980	1.000	1.020	0.980	1.000	160,000	0.9900	1.03%
2021-03-18	0	0.970	0.960	1.000	0.970	0.980	8,000	7,800	0.9750	0.970	0.960	1.000	0.970	0.980	8,000	0.9750	1.04%
2021-03-17	0	0.960	0.960	0.970	0.960	0.980	84,000	80,720	0.9610	0.960	0.960	0.970	0.960	0.980	84,000	0.9610	-1.03%
2021-03-16	0	0.970	0.960	0.980	0.960	0.970	84,000	80,680	0.9605	0.970	0.960	0.980	0.960	0.970	84,000	0.9605	0.00%
2021-03-15	0	0.970	0.940	0.980	0.960	1.020	24,000	23,440	0.9767	0.970	0.940	0.980	0.960	1.020	24,000	0.9767	-1.02%
2021-03-12	0	0.980	0.960	1.000	0.960	0.980	96,000	94,000	0.9792	0.980	0.960	1.000	0.960	0.980	96,000	0.9792	0.00%
2021-03-11	0	0.980	0.960	1.000	0.950	0.980	108,000	105,440	0.9763	0.980	0.960	1.000	0.950	0.980	108,000	0.9763	-1.01%
2021-03-10	0	0.990	0.950	0.990	-	-	0	0	-	0.990	0.950	0.990	-	-	0	-	0.00%
2021-03-09	0	0.990	0.980	0.990	0.930	0.990	448,000	436,080	0.9734	0.990	0.980	0.990	0.930	0.990	448,000	0.9734	0.00%
2021-03-08	0	0.990	0.950	0.990	0.950	0.990	204,000	200,840	0.9845	0.990	0.950	0.990	0.950	0.990	204,000	0.9845	3.13%
2021-03-05	0	0.960	0.960	0.980	0.960	0.980	376,000	363,680	0.9672	0.960	0.960	0.980	0.960	0.980	376,000	0.9672	-3.03%
2021-03-04	0	0.990	0.980	0.990	0.960	0.990	204,000	197,160	0.9665	0.990	0.980	0.990	0.960	0.990	204,000	0.9665	2.06%
2021-03-03	0	0.970	0.960	0.970	0.950	0.970	164,000	156,680	0.9554	0.970	0.960	0.970	0.950	0.970	164,000	0.9554	0.00%
2021-03-02	0	0.970	0.930	0.970	0.900	0.990	720,000	669,560	0.9299	0.970	0.930	0.970	0.900	0.990	720,000	0.9299	-1.02%
2021-03-01	0	0.980	0.960	0.980	0.960	0.980	40,000	38,720	0.9680	0.980	0.960	0.980	0.960	0.980	40,000	0.9680	4.26%
2021-02-26	0	0.940	0.930	0.940	0.900	0.980	668,000	611,200	0.9150	0.940	0.930	0.940	0.900	0.980	668,000	0.9150	-5.05%
2021-02-25	0	0.990	0.980	0.990	0.950	0.990	28,000	26,760	0.9557	0.990	0.980	0.990	0.950	0.990	28,000	0.9557	4.21%
2021-02-24	0	0.950	0.960	0.970	0.930	0.930	4,000	3,720	0.9300	0.950	0.960	0.970	0.930	0.930	4,000	0.9300	2.15%
2021-02-23	0	0.930	0.920	0.940	0.910	0.950	116,000	106,040	0.9141	0.930	0.920	0.940	0.910	0.950	116,000	0.9141	-1.06%
2021-02-22	0	0.940	0.930	0.940	0.930	0.950	24,000	22,640	0.9433	0.940	0.930	0.940	0.930	0.950	24,000	0.9433	0.00%
2021-02-19	0	0.940	0.930	0.940	0.940	0.940	8,000	7,520	0.9400	0.940	0.930	0.940	0.940	0.940	8,000	0.9400	2.17%
2021-02-18	0	0.920	0.890	0.910	0.920	0.960	212,000	197,600	0.9321	0.920	0.890	0.910	0.920	0.960	212,000	0.9321	-6.12%
2021-02-17	0	0.980	0.950	0.980	0.980	0.990	8,000	7,880	0.9850	0.980	0.950	0.980	0.980	0.990	8,000	0.9850	-2.00%
2021-02-16	0	1.000	0.990	1.000	0.940	1.000	32,000	30,680	0.9588	1.000	0.990	1.000	0.940	1.000	32,000	0.9588	1.01%
2021-02-11	0	0.990	0.970	0.990	0.950	0.990	92,000	89,160	0.9691	0.990	0.970	0.990	0.950	0.990	92,000	0.9691	4.21%
2021-02-10	0	0.950	0.900	0.950	0.910	0.950	28,000	26,440	0.9443	0.950	0.900	0.950	0.910	0.950	28,000	0.9443	4.40%
2021-02-09	0	0.910	0.890	0.910	-	-	0	0	-	0.910	0.890	0.910	-	-	0	-	0.00%
2021-02-08	0	0.910	0.870	0.910	0.890	0.910	16,000	14,320	0.8950	0.910	0.870	0.910	0.890	0.910	16,000	0.8950	2.25%
2021-02-05	0	0.890	0.890	0.930	0.880	0.900	220,000	195,480	0.8885	0.890	0.890	0.930	0.880	0.900	220,000	0.8885	-1.11%
2021-02-04	0	0.900	0.880	0.900	0.900	0.900	40,000	36,000	0.9000	0.900	0.880	0.900	0.900	0.900	40,000	0.9000	-4.26%
2021-02-03	0	0.940	0.900	0.940	0.900	0.940	20,000	18,160	0.9080	0.940	0.900	0.940	0.900	0.940	20,000	0.9080	3.30%
2021-02-02	0	0.910	0.910	0.920	0.910	0.920	136,000	123,960	0.9115	0.910	0.910	0.920	0.910	0.920	136,000	0.9115	0.00%
2021-02-01	0	0.910	0.900	0.960	0.910	0.910	4,000	3,640	0.9100	0.910	0.900	0.960	0.910	0.910	4,000	0.9100	-2.15%
2021-01-29	0	0.930	0.900	0.940	0.910	0.940	112,000	103,600	0.9250	0.930	0.900	0.940	0.910	0.940	112,000	0.9250	1.09%
2021-01-28	0	0.920	0.900	0.920	0.920	0.940	8,000	7,440	0.9300	0.920	0.900	0.920	0.920	0.940	8,000	0.9300	0.00%
2021-01-27	0	0.920	0.920	0.930	0.920	0.970	200,000	186,640	0.9332	0.920	0.920	0.930	0.920	0.970	200,000	0.9332	-7.07%
2021-01-26	0	0.990	0.930	1.000	0.930	0.990	1,144,000	1,120,600	0.9795	0.990	0.930	1.000	0.930	0.990	1,144,000	0.9795	4.21%
2021-01-25	0	0.950	0.950	0.970	0.900	0.950	220,000	202,360	0.9198	0.950	0.950	0.970	0.900	0.950	220,000	0.9198	1.06%
2021-01-22	0	0.940	0.910	0.940	0.910	0.950	160,000	148,080	0.9255	0.940	0.910	0.940	0.910	0.950	160,000	0.9255	0.00%
2021-01-21	0	0.940	0.930	0.950	0.940	0.950	68,000	63,960	0.9406	0.940	0.930	0.950	0.940	0.950	68,000	0.9406	-6.00%
2021-01-20	0	1.000	0.940	1.000	0.960	1.000	16,000	15,560	0.9725	1.000	0.940	1.000	0.960	1.000	16,000	0.9725	6.38%
2021-01-19	0	0.940	0.940	0.950	0.920	0.960	200,000	187,480	0.9374	0.940	0.940	0.950	0.920	0.960	200,000	0.9374	-6.00%
2021-01-18	0	1.000	0.940	1.000	-	-	0	0	-	1.000	0.940	1.000	-	-	0	-	0.00%
2021-01-15	0	1.000	0.930	1.000	0.930	1.000	300,000	287,480	0.9583	1.000	0.930	1.000	0.930	1.000	300,000	0.9583	4.17%
2021-01-14	0	0.960	0.930	0.960	-	-	0	0	-	0.960	0.930	0.960	-	-	0	-	0.00%
2021-01-13	0	0.960	0.930	0.960	0.930	0.960	120,000	112,520	0.9377	0.960	0.930	0.960	0.930	0.960	120,000	0.9377	-1.03%
2021-01-12	0	0.970	0.930	0.970	0.970	0.970	4,000	3,880	0.9700	0.970	0.930	0.970	0.970	0.970	4,000	0.9700	1.04%
2021-01-11	0	0.960	0.950	0.960	0.950	0.970	48,000	45,920	0.9567	0.960	0.950	0.960	0.950	0.970	48,000	0.9567	-3.03%
2021-01-08	0	0.990	0.950	0.990	0.950	0.980	12,000	11,680	0.9733	0.990	0.950	0.990	0.950	0.980	12,000	0.9733	-1.98%
2021-01-07	0	1.010	0.940	1.010	-	-	4,000	4,040	1.0100	1.010	0.940	1.010	-	-	4,000	1.0100	3.06%
2021-01-06	0	0.980	0.970	0.980	0.970	0.970	60,000	58,240	0.9707	0.980	0.970	0.980	0.970	0.970	60,000	0.9707	0.00%
2021-01-05	0	0.980	0.940	0.980	0.940	0.980	52,000	49,760	0.9569	0.980	0.940	0.980	0.940	0.980	52,000	0.9569	0.00%
2021-01-04	0	0.980	0.980	1.020	0.980	1.020	380,000	381,440	1.0038	0.980	0.980	1.020	0.980	1.020	380,000	1.0038	-14.78%
2020-12-31	0	1.150	1.080	1.100	1.010	1.150	268,000	284,960	1.0633	1.150	1.080	1.100	1.010	1.150	268,000	1.0633	17.35%
2020-12-30	0	0.980	0.940	0.980	0.930	1.020	244,000	232,080	0.9511	0.980	0.940	0.980	0.930	1.020	244,000	0.9511	-1.01%
2020-12-29	0	0.990	0.950	0.990	0.950	1.000	32,000	31,120	0.9725	0.990	0.950	0.990	0.950	1.000	32,000	0.9725	2.06%
2020-12-28	0	0.970	0.960	0.970	0.960	1.000	68,000	66,040	0.9712	0.970	0.960	0.970	0.960	1.000	68,000	0.9712	-2.02%
2020-12-24	0	0.990	0.950	0.990	0.990	1.000	8,000	7,960	0.9950	0.990	0.950	0.990	0.990	1.000	8,000	0.9950	1.02%
2020-12-23	0	0.980	0.950	0.980	0.970	0.990	12,000	11,720	0.9767	0.980	0.950	0.980	0.970	0.990	12,000	0.9767	1.03%
2020-12-22	0	0.970	0.940	0.950	0.970	0.970	4,000	3,880	0.9700	0.970	0.940	0.950	0.970	0.970	4,000	0.9700	1.04%
2020-12-21	0	0.960	0.940	0.960	0.950	0.960	24,000	22,880	0.9533	0.960	0.940	0.960	0.950	0.960	24,000	0.9533	0.00%
2020-12-18	0	0.960	0.940	0.960	0.960	0.960	16,000	15,360	0.9600	0.960	0.940	0.960	0.960	0.960	16,000	0.9600	-1.03%
2020-12-17	0	0.970	0.940	0.970	0.930	0.980	204,000	191,520	0.9388	0.970	0.940	0.970	0.930	0.980	204,000	0.9388	1.04%
2020-12-16	0	0.960	0.930	0.960	0.940	0.980	192,000	183,680	0.9567	0.960	0.930	0.960	0.940	0.980	192,000	0.9567	-5.88%
2020-12-15	0	1.020	0.970	1.020	1.030	1.030	4,000	4,120	1.0300	1.020	0.970	1.020	1.030	1.030	4,000	1.0300	2.00%
2020-12-14	0	1.000	0.950	1.000	0.970	1.000	100,000	98,120	0.9812	1.000	0.950	1.000	0.970	1.000	100,000	0.9812	4.17%
2020-12-11	0	0.960	0.960	1.000	0.950	1.020	124,000	120,560	0.9723	0.960	0.960	1.000	0.950	1.020	124,000	0.9723	-4.00%
2020-12-10	0	1.000	0.960	1.000	0.980	1.060	64,000	63,960	0.9994	1.000	0.960	1.000	0.980	1.060	64,000	0.9994	1.01%
2020-12-09	0	0.990	0.950	0.990	0.970	0.990	44,000	42,800	0.9727	0.990	0.950	0.990	0.970	0.990	44,000	0.9727	2.06%
2020-12-08	0	0.970	0.950	0.970	0.970	0.970	24,000	23,080	0.9617	0.970	0.950	0.970	0.970	0.970	24,000	0.9617	0.00%
2020-12-07	0	0.970	0.950	0.970	-	-	0	0	-	0.970	0.950	0.970	-	-	0	-	0.00%
2020-12-04	0	0.970	0.950	0.970	0.950	0.990	136,000	130,160	0.9571	0.970	0.950	0.970	0.950	0.990	136,000	0.9571	-1.02%
2020-12-03	0	0.980	0.930	0.990	0.940	0.990	92,000	88,200	0.9587	0.980	0.930	0.990	0.940	0.990	92,000	0.9587	1.03%
2020-12-02	0	0.970	0.950	0.960	0.950	0.990	88,000	84,560	0.9609	0.970	0.950	0.960	0.950	0.990	88,000	0.9609	-2.02%
2020-12-01	0	0.990	0.950	0.980	0.950	0.990	48,000	46,600	0.9708	0.990	0.950	0.980	0.950	0.990	48,000	0.9708	0.00%
2020-11-30	0	0.990	0.950	0.980	0.950	1.040	220,000	213,320	0.9696	0.990	0.950	0.980	0.950	1.040	220,000	0.9696	-5.71%
2020-11-27	0	1.050	0.960	1.060	0.960	1.050	60,000	59,480	0.9913	1.050	0.960	1.060	0.960	1.050	60,000	0.9913	3.96%
2020-11-26	0	1.010	0.940	1.010	1.000	1.010	20,000	20,120	1.0060	1.010	0.940	1.010	1.000	1.010	20,000	1.0060	1.00%
2020-11-25	0	1.000	0.940	1.000	0.980	1.000	24,000	23,720	0.9883	1.000	0.940	1.000	0.980	1.000	24,000	0.9883	2.04%
2020-11-24	0	0.980	0.940	0.990	0.980	0.980	24,000	23,520	0.9800	0.980	0.940	0.990	0.980	0.980	24,000	0.9800	2.08%
2020-11-23	0	0.960	0.940	0.960	0.950	0.970	160,000	152,440	0.9528	0.960	0.940	0.960	0.950	0.970	160,000	0.9528	-4.00%
2020-11-20	0	1.000	0.950	1.000	0.960	1.000	120,000	118,000	0.9833	1.000	0.950	1.000	0.960	1.000	120,000	0.9833	2.04%
2020-11-19	0	0.980	0.950	0.980	0.950	0.990	136,000	131,400	0.9662	0.980	0.950	0.980	0.950	0.990	136,000	0.9662	-3.92%
2020-11-18	0	1.020	0.980	1.020	0.940	1.020	244,000	237,800	0.9746	1.020	0.980	1.020	0.940	1.020	244,000	0.9746	-2.86%
2020-11-17	0	1.050	0.980	1.050	1.050	1.050	8,000	8,400	1.0500	1.050	0.980	1.050	1.050	1.050	8,000	1.0500	1.94%
2020-11-16	0	1.030	0.990	1.030	1.000	1.030	80,000	80,560	1.0070	1.030	0.990	1.030	1.000	1.030	80,000	1.0070	-2.83%
2020-11-13	0	1.060	1.060	1.100	1.060	1.060	8,000	8,480	1.0600	1.060	1.060	1.100	1.060	1.060	8,000	1.0600	0.95%
2020-11-12	0	1.050	1.020	1.050	1.050	1.050	16,000	16,800	1.0500	1.050	1.020	1.050	1.050	1.050	16,000	1.0500	0.96%
2020-11-11	0	1.040	0.940	1.100	-	-	4,000	4,160	1.0400	1.040	0.940	1.100	-	-	4,000	1.0400	0.97%
2020-11-10	0	1.030	0.990	1.030	-	-	0	0	-	1.030	0.990	1.030	-	-	0	-	0.00%
2020-11-09	0	1.030	0.980	1.030	-	-	0	0	-	1.030	0.980	1.030	-	-	0	-	0.00%
2020-11-06	0	1.030	0.980	1.030	-	-	0	0	-	1.030	0.980	1.030	-	-	0	-	0.00%
2020-11-05	0	1.030	0.970	1.080	0.970	1.030	76,000	76,080	1.0011	1.030	0.970	1.080	0.970	1.030	76,000	1.0011	0.98%
2020-11-04	0	1.020	0.970	1.020	1.020	1.020	4,000	4,080	1.0200	1.020	0.970	1.020	1.020	1.020	4,000	1.0200	2.00%
2020-11-03	0	1.000	0.960	1.000	0.960	1.040	224,000	222,480	0.9932	1.000	0.960	1.000	0.960	1.040	224,000	0.9932	1.01%
2020-11-02	0	0.990	0.970	0.990	0.980	1.080	960,000	968,800	1.0092	0.990	0.970	0.990	0.980	1.080	960,000	1.0092	-12.39%
2020-10-30	0	1.130	1.070	1.080	-	-	0	0	-	1.130	1.070	1.080	-	-	0	-	-0.88%
2020-10-29	0	1.140	1.090	1.140	1.050	1.150	40,000	44,000	1.1000	1.140	1.090	1.140	1.050	1.150	40,000	1.1000	3.64%
2020-10-28	0	1.100	1.020	1.100	1.100	1.100	12,000	13,200	1.1000	1.100	1.020	1.100	1.100	1.100	12,000	1.1000	2.80%
2020-10-27	0	1.070	1.010	1.130	1.070	1.070	4,000	4,280	1.0700	1.070	1.010	1.130	1.070	1.070	4,000	1.0700	-2.73%
2020-10-23	0	1.100	1.060	1.110	-	-	0	0	-	1.100	1.060	1.110	-	-	0	-	0.00%
2020-10-22	0	1.100	1.050	1.100	1.050	1.100	44,000	47,520	1.0800	1.100	1.050	1.100	1.050	1.100	44,000	1.0800	-2.65%
2020-10-21	0	1.130	1.050	1.130	-	-	0	0	-	1.130	1.050	1.130	-	-	0	-	0.00%
2020-10-20	0	1.130	1.060	1.130	1.090	1.130	24,000	26,400	1.1000	1.130	1.060	1.130	1.090	1.130	24,000	1.1000	-1.74%
2020-10-19	0	1.150	1.050	1.150	1.040	1.150	104,000	113,280	1.0892	1.150	1.050	1.150	1.040	1.150	104,000	1.0892	0.00%
2020-10-16	0	1.150	1.000	1.150	1.000	1.150	72,000	78,840	1.0950	1.150	1.000	1.150	1.000	1.150	72,000	1.0950	0.00%
2020-10-15	0	1.150	1.020	1.150	-	-	0	0	-	1.150	1.020	1.150	-	-	0	-	0.00%
2020-10-14	0	1.150	1.060	1.150	-	-	0	0	-	1.150	1.060	1.150	-	-	0	-	-0.86%
2020-10-12	0	1.160	1.090	1.160	-	-	0	0	-	1.160	1.090	1.160	-	-	0	-	0.00%
2020-10-09	0	1.160	1.160	1.180	-	-	0	0	-	1.160	1.160	1.180	-	-	0	-	0.87%
2020-10-08	0	1.150	1.150	1.170	-	-	0	0	-	1.150	1.150	1.170	-	-	0	-	0.88%
2020-10-07	0	1.140	1.000	1.190	1.140	1.140	4,000	4,560	1.1400	1.140	1.000	1.190	1.140	1.140	4,000	1.1400	0.00%
2020-10-06	0	1.140	1.100	1.180	1.090	1.200	28,000	32,040	1.1443	1.140	1.100	1.180	1.090	1.200	28,000	1.1443	-5.00%
2020-10-05	0	1.200	1.000	1.200	-	-	0	0	-	1.200	1.000	1.200	-	-	0	-	0.00%
2020-09-30	0	1.200	1.010	1.210	1.180	1.200	16,000	19,080	1.1925	1.200	1.010	1.210	1.180	1.200	16,000	1.1925	2.56%
2020-09-29	0	1.170	1.010	1.170	-	-	0	0	-	1.170	1.010	1.170	-	-	0	-	0.00%
2020-09-28	0	1.170	1.010	1.160	-	-	0	0	-	1.170	1.010	1.160	-	-	0	-	0.00%
2020-09-25	0	1.170	1.010	1.170	-	-	0	0	-	1.170	1.010	1.170	-	-	0	-	0.00%
2020-09-24	0	1.170	1.010	1.170	-	-	0	0	-	1.170	1.010	1.170	-	-	0	-	-0.85%
2020-09-23	0	1.180	1.190	1.210	1.180	1.180	8,000	9,440	1.1800	1.180	1.190	1.210	1.180	1.180	8,000	1.1800	0.00%
2020-09-22	0	1.180	1.180	1.230	-	-	0	0	-	1.180	1.180	1.230	-	-	0	-	0.85%
2020-09-21	0	1.170	1.100	1.170	-	-	0	0	-	1.170	1.100	1.170	-	-	0	-	0.00%
2020-09-18	0	1.170	1.010	1.210	1.170	1.170	4,000	4,680	1.1700	1.170	1.010	1.210	1.170	1.170	4,000	1.1700	3.54%
2020-09-17	0	1.130	1.130	1.160	1.120	1.120	8,000	8,960	1.1200	1.130	1.130	1.160	1.120	1.120	8,000	1.1200	0.89%
2020-09-16	0	1.120	1.020	1.170	-	-	0	0	-	1.120	1.020	1.170	-	-	0	-	0.00%
2020-09-15	0	1.120	1.070	1.120	-	-	0	0	-	1.120	1.070	1.120	-	-	0	-	0.00%
2020-09-14	0	1.120	1.080	1.120	1.120	1.120	12,000	13,440	1.1200	1.120	1.080	1.120	1.120	1.120	12,000	1.1200	0.00%
2020-09-11	0	1.120	1.070	1.120	-	-	0	0	-	1.120	1.070	1.120	-	-	0	-	0.00%
2020-09-10	0	1.120	1.060	1.120	1.060	1.120	44,000	48,280	1.0973	1.120	1.060	1.120	1.060	1.120	44,000	1.0973	0.00%
2020-09-09	0	1.120	1.060	1.120	1.060	1.120	104,000	110,480	1.0623	1.120	1.060	1.120	1.060	1.120	104,000	1.0623	-0.88%
2020-09-08	0	1.130	1.000	1.130	-	-	0	0	-	1.130	1.000	1.130	-	-	0	-	0.00%
2020-09-07	0	1.130	1.010	1.130	-	-	0	0	-	1.130	1.010	1.130	-	-	0	-	-0.88%
2020-09-04	0	1.140	1.010	1.140	-	-	0	0	-	1.140	1.010	1.140	-	-	0	-	0.00%
2020-09-03	0	1.140	1.040	1.140	1.150	1.150	4,000	4,600	1.1500	1.140	1.040	1.140	1.150	1.150	4,000	1.1500	0.00%
2020-09-02	0	1.140	1.050	1.140	-	-	0	0	-	1.140	1.050	1.140	-	-	0	-	-0.87%
2020-09-01	0	1.150	1.080	1.150	-	-	0	0	-	1.150	1.080	1.150	-	-	0	-	-2.54%
2020-08-31	0	1.180	1.080	1.130	1.130	1.200	32,000	37,320	1.1663	1.180	1.080	1.130	1.130	1.200	32,000	1.1663	2.61%
2020-08-28	0	1.150	1.100	1.150	1.110	1.150	24,000	27,200	1.1333	1.150	1.100	1.150	1.110	1.150	24,000	1.1333	1.77%
2020-08-27	0	1.130	1.100	1.130	-	-	0	0	-	1.130	1.100	1.130	-	-	0	-	0.00%
2020-08-26	0	1.130	1.060	1.130	1.100	1.130	20,000	22,200	1.1100	1.130	1.060	1.130	1.100	1.130	20,000	1.1100	0.00%
2020-08-25	0	1.130	1.040	1.130	1.130	1.130	4,000	4,520	1.1300	1.130	1.040	1.130	1.130	1.130	4,000	1.1300	2.73%
2020-08-24	0	1.100	1.050	1.130	1.100	1.140	20,000	22,280	1.1140	1.100	1.050	1.130	1.100	1.140	20,000	1.1140	-5.17%
2020-08-21	0	1.160	1.100	1.160	-	-	0	0	-	1.160	1.100	1.160	-	-	0	-	0.00%
2020-08-20	0	1.160	1.100	1.160	-	-	0	0	-	1.160	1.100	1.160	-	-	0	-	0.00%
2020-08-19	0	1.160	1.100	1.160	-	-	0	0	-	1.160	1.100	1.160	-	-	0	-	-1.69%
2020-08-18	0	1.180	1.100	1.180	1.180	1.180	4,000	4,720	1.1800	1.180	1.100	1.180	1.180	1.180	4,000	1.1800	1.72%
2020-08-17	0	1.160	1.100	1.160	1.100	1.180	16,000	18,240	1.1400	1.160	1.100	1.160	1.100	1.180	16,000	1.1400	-0.85%
2020-08-14	0	1.170	1.070	1.170	1.090	1.170	188,000	207,800	1.1053	1.170	1.070	1.170	1.090	1.170	188,000	1.1053	0.00%
2020-08-13	0	1.170	1.090	1.170	-	-	0	0	-	1.170	1.090	1.170	-	-	0	-	0.00%
2020-08-12	0	1.170	1.100	1.170	1.190	1.190	4,000	4,760	1.1900	1.170	1.100	1.170	1.190	1.190	4,000	1.1900	4.46%
2020-08-11	0	1.120	1.090	1.120	1.000	1.150	576,000	618,560	1.0739	1.120	1.090	1.120	1.000	1.150	576,000	1.0739	-6.67%
2020-08-10	0	1.200	1.140	1.210	1.140	1.200	24,000	28,080	1.1700	1.200	1.140	1.210	1.140	1.200	24,000	1.1700	0.00%
2020-08-07	0	1.200	1.140	1.200	1.110	1.200	64,000	74,520	1.1644	1.200	1.140	1.200	1.110	1.200	64,000	1.1644	0.00%
2020-08-06	0	1.200	1.080	1.200	-	-	0	0	-	1.200	1.080	1.200	-	-	0	-	0.00%
2020-08-05	0	1.200	1.060	1.210	-	-	0	0	-	1.200	1.060	1.210	-	-	0	-	0.00%
2020-08-04	0	1.200	1.210	1.250	-	-	0	0	-	1.200	1.210	1.250	-	-	0	-	0.00%
2020-08-03	0	1.200	1.090	1.200	1.200	1.200	4,000	4,800	1.2000	1.200	1.090	1.200	1.200	1.200	4,000	1.2000	0.00%
2020-07-31	0	1.200	1.110	1.200	1.140	1.200	12,000	13,960	1.1633	1.200	1.110	1.200	1.140	1.200	12,000	1.1633	-0.83%
2020-07-30	0	1.210	1.110	1.220	1.210	1.210	8,000	9,680	1.2100	1.210	1.110	1.220	1.210	1.210	8,000	1.2100	-3.20%
2020-07-29	0	1.250	1.110	1.250	-	-	0	0	-	1.250	1.110	1.250	-	-	0	-	0.00%
2020-07-28	0	1.250	1.170	1.250	1.200	1.250	60,000	72,200	1.2033	1.250	1.170	1.250	1.200	1.250	60,000	1.2033	4.17%
2020-07-27	0	1.200	1.110	1.200	1.200	1.330	104,000	137,800	1.3250	1.200	1.110	1.200	1.200	1.330	104,000	1.3250	0.00%
2020-07-24	0	1.200	1.140	1.200	1.160	1.250	480,000	594,000	1.2375	1.200	1.140	1.200	1.160	1.250	480,000	1.2375	1.69%
2020-07-23	0	1.180	1.160	1.180	1.190	1.190	4,000	4,760	1.1900	1.180	1.160	1.180	1.190	1.190	4,000	1.1900	0.00%
2020-07-22	0	1.180	1.150	1.180	-	-	0	0	-	1.180	1.150	1.180	-	-	0	-	-0.84%
2020-07-21	0	1.190	1.190	1.200	1.160	1.190	96,000	112,720	1.1742	1.190	1.190	1.200	1.160	1.190	96,000	1.1742	0.85%
2020-07-20	0	1.180	1.150	1.180	1.150	1.190	92,000	107,920	1.1730	1.180	1.150	1.180	1.150	1.190	92,000	1.1730	-1.67%
2020-07-17	0	1.200	1.190	1.200	1.130	1.200	96,000	111,160	1.1579	1.200	1.190	1.200	1.130	1.200	96,000	1.1579	1.69%
2020-07-16	0	1.180	1.170	1.180	1.120	1.200	160,000	183,960	1.1498	1.180	1.170	1.180	1.120	1.200	160,000	1.1498	-1.67%
2020-07-15	0	1.200	1.180	1.200	1.130	1.220	136,000	156,840	1.1532	1.200	1.180	1.200	1.130	1.220	136,000	1.1532	1.69%
2020-07-14	0	1.180	1.170	1.180	1.160	1.250	296,000	351,000	1.1858	1.180	1.170	1.180	1.160	1.250	296,000	1.1858	-6.35%
2020-07-13	0	1.260	1.190	1.260	1.200	1.290	1,040,000	1,270,600	1.2217	1.260	1.190	1.260	1.200	1.290	1,040,000	1.2217	-1.56%
2020-07-10	0	1.280	1.280	1.290	1.280	1.320	188,000	242,040	1.2874	1.280	1.280	1.290	1.280	1.320	188,000	1.2874	-1.54%
2020-07-09	0	1.300	1.270	1.300	1.280	1.340	64,000	83,040	1.2975	1.300	1.270	1.300	1.280	1.340	64,000	1.2975	-2.26%
2020-07-08	0	1.330	1.300	1.330	1.280	1.330	208,000	268,800	1.2923	1.330	1.300	1.330	1.280	1.330	208,000	1.2923	3.10%
2020-07-07	0	1.290	1.260	1.290	1.270	1.320	336,000	430,880	1.2824	1.290	1.260	1.290	1.270	1.320	336,000	1.2824	0.00%
2020-07-06	0	1.290	1.290	1.300	1.280	1.380	1,344,000	1,755,520	1.3062	1.290	1.290	1.300	1.280	1.380	1,344,000	1.3062	-0.77%
2020-07-03	0	1.300	1.270	1.300	1.280	1.300	536,000	690,840	1.2889	1.300	1.270	1.300	1.280	1.300	536,000	1.2889	1.56%
2020-07-02	0	1.280	1.270	1.280	1.270	1.280	44,000	55,920	1.2709	1.280	1.270	1.280	1.270	1.280	44,000	1.2709	0.00%
2020-06-30	0	1.280	1.280	1.300	1.280	1.300	8,000	10,320	1.2900	1.280	1.280	1.300	1.280	1.300	8,000	1.2900	-2.29%
2020-06-29	0	1.310	1.270	1.310	1.250	1.320	220,000	283,680	1.2895	1.310	1.270	1.310	1.250	1.320	220,000	1.2895	1.55%
2020-06-26	0	1.290	1.250	1.290	1.250	1.290	72,000	91,360	1.2689	1.290	1.250	1.290	1.250	1.290	72,000	1.2689	0.78%
2020-06-24	0	1.280	1.250	1.280	1.280	1.280	16,000	20,480	1.2800	1.280	1.250	1.280	1.280	1.280	16,000	1.2800	0.79%
2020-06-23	0	1.270	1.250	1.270	-	-	0	0	-	1.270	1.250	1.270	-	-	0	-	0.00%
2020-06-22	0	1.270	1.270	1.290	1.270	1.270	4,000	5,080	1.2700	1.270	1.270	1.290	1.270	1.270	4,000	1.2700	-1.55%
2020-06-19	0	1.290	1.280	1.290	1.240	1.290	692,000	867,920	1.2542	1.290	1.280	1.290	1.240	1.290	692,000	1.2542	4.03%
2020-06-18	0	1.240	1.230	1.240	-	-	0	0	-	1.240	1.230	1.240	-	-	0	-	0.00%
2020-06-17	0	1.240	1.230	1.240	1.200	1.240	364,000	440,280	1.2096	1.240	1.230	1.240	1.200	1.240	364,000	1.2096	2.48%
2020-06-16	0	1.210	1.200	1.210	1.190	1.210	460,000	548,480	1.1923	1.210	1.200	1.210	1.190	1.210	460,000	1.1923	1.68%
2020-06-15	0	1.190	1.180	1.200	1.150	1.190	472,000	551,600	1.1686	1.190	1.180	1.200	1.150	1.190	472,000	1.1686	1.71%
2020-06-12	0	1.170	1.170	1.180	1.110	1.170	236,000	265,440	1.1247	1.170	1.170	1.180	1.110	1.170	236,000	1.1247	3.54%
2020-06-11	0	1.130	1.100	1.130	1.130	1.130	4,000	4,520	1.1300	1.130	1.100	1.130	1.130	1.130	4,000	1.1300	-0.88%
2020-06-10	0	1.140	1.130	1.140	1.110	1.140	52,000	58,480	1.1246	1.140	1.130	1.140	1.110	1.140	52,000	1.1246	0.88%
2020-06-09	0	1.130	1.140	1.150	1.050	1.100	232,000	252,760	1.0895	1.130	1.140	1.150	1.050	1.100	232,000	1.0895	5.61%
2020-06-08	0	1.070	1.070	1.100	1.030	1.110	1,012,000	1,069,880	1.0572	1.070	1.070	1.100	1.030	1.110	1,012,000	1.0572	-3.60%
2020-06-05	0	1.110	1.100	1.130	1.090	1.110	88,000	96,680	1.0986	1.110	1.100	1.130	1.090	1.110	88,000	1.0986	0.91%
2020-06-04	0	1.100	1.070	1.100	1.100	1.100	8,000	8,800	1.1000	1.100	1.070	1.100	1.100	1.100	8,000	1.1000	-1.79%
2020-06-03	0	1.120	1.080	1.140	1.080	1.120	12,000	13,160	1.0967	1.120	1.080	1.140	1.080	1.120	12,000	1.0967	-1.75%
2020-06-02	0	1.140	1.120	1.140	1.090	1.140	24,000	26,600	1.1083	1.140	1.120	1.140	1.090	1.140	24,000	1.1083	0.00%
2020-06-01	0	1.140	1.120	1.140	1.150	1.170	8,000	9,280	1.1600	1.140	1.120	1.140	1.150	1.170	8,000	1.1600	-2.56%
2020-05-29	0	1.170	1.160	1.170	1.040	1.170	304,000	331,960	1.0920	1.170	1.160	1.170	1.040	1.170	304,000	1.0920	10.38%
2020-05-28	0	1.060	1.050	1.060	1.060	1.060	12,000	12,720	1.0600	1.060	1.050	1.060	1.060	1.060	12,000	1.0600	0.00%
2020-05-27	0	1.060	1.050	1.060	1.040	1.060	24,000	25,240	1.0517	1.060	1.050	1.060	1.040	1.060	24,000	1.0517	0.00%
2020-05-26	0	1.060	1.040	1.060	1.050	1.060	148,000	155,560	1.0511	1.060	1.040	1.060	1.050	1.060	148,000	1.0511	0.95%
2020-05-25	0	1.050	1.040	1.050	1.000	1.050	176,000	180,160	1.0236	1.050	1.040	1.050	1.000	1.050	176,000	1.0236	0.00%
2020-05-22	0	1.050	1.040	1.050	1.000	1.050	224,000	231,080	1.0316	1.050	1.040	1.050	1.000	1.050	224,000	1.0316	0.96%
2020-05-21	0	1.040	1.030	1.040	1.030	1.040	76,000	79,000	1.0395	1.040	1.030	1.040	1.030	1.040	76,000	1.0395	0.97%
2020-05-20	0	1.030	1.010	1.030	1.020	1.030	32,000	32,840	1.0263	1.030	1.010	1.030	1.020	1.030	32,000	1.0263	0.98%
2020-05-19	0	1.020	1.010	1.020	1.000	1.030	252,000	254,320	1.0092	1.020	1.010	1.020	1.000	1.030	252,000	1.0092	0.99%
2020-05-18	0	1.010	1.000	1.020	1.000	1.040	184,000	186,880	1.0157	1.010	1.000	1.020	1.000	1.040	184,000	1.0157	-2.88%
2020-05-15	0	1.040	1.030	1.050	1.020	1.060	260,000	272,600	1.0485	1.040	1.030	1.050	1.020	1.060	260,000	1.0485	-0.95%
2020-05-14	0	1.050	1.040	1.050	1.010	1.050	112,000	114,560	1.0229	1.050	1.040	1.050	1.010	1.050	112,000	1.0229	0.00%
2020-05-13	0	1.050	1.040	1.050	0.980	1.050	412,000	420,800	1.0214	1.050	1.040	1.050	0.980	1.050	412,000	1.0214	0.96%
2020-05-12	0	1.040	1.020	1.040	1.000	1.040	72,000	73,720	1.0239	1.040	1.020	1.040	1.000	1.040	72,000	1.0239	-0.95%
2020-05-11	0	1.050	1.040	1.050	1.020	1.050	96,000	98,160	1.0225	1.050	1.040	1.050	1.020	1.050	96,000	1.0225	2.94%
2020-05-08	0	1.020	1.000	1.020	1.020	1.020	120,000	122,400	1.0200	1.020	1.000	1.020	1.020	1.020	120,000	1.0200	0.99%
2020-05-07	0	1.010	1.000	1.010	1.000	1.050	104,000	104,680	1.0065	1.010	1.000	1.010	1.000	1.050	104,000	1.0065	-2.88%
2020-05-06	0	1.040	1.030	1.040	0.950	1.040	172,000	170,720	0.9926	1.040	1.030	1.040	0.950	1.040	172,000	0.9926	4.00%
2020-05-05	0	1.000	0.990	1.000	0.980	1.200	204,000	205,760	1.0086	1.000	0.990	1.000	0.980	1.200	204,000	1.0086	2.04%
2020-05-04	0	0.980	0.960	0.980	0.980	0.980	52,000	50,960	0.9800	0.980	0.960	0.980	0.980	0.980	52,000	0.9800	-1.01%
2020-04-29	0	0.990	0.980	0.990	0.900	0.990	884,000	812,720	0.9194	0.990	0.980	0.990	0.900	0.990	884,000	0.9194	10.00%
2020-04-28	0	0.900	0.880	0.900	0.860	0.900	88,000	77,320	0.8786	0.900	0.880	0.900	0.860	0.900	88,000	0.8786	0.00%
2020-04-27	0	0.900	0.880	0.900	0.890	0.910	104,000	93,840	0.9023	0.900	0.880	0.900	0.890	0.910	104,000	0.9023	-1.10%
2020-04-24	0	0.910	0.880	0.910	0.910	0.910	12,000	10,920	0.9100	0.910	0.880	0.910	0.910	0.910	12,000	0.9100	0.00%
2020-04-23	0	0.910	0.900	0.910	0.880	0.910	48,000	42,800	0.8917	0.910	0.900	0.910	0.880	0.910	48,000	0.8917	0.00%
2020-04-22	0	0.910	0.900	0.910	0.900	0.910	120,000	108,040	0.9003	0.910	0.900	0.910	0.900	0.910	120,000	0.9003	1.11%
2020-04-21	0	0.900	0.890	0.900	0.890	0.900	16,000	14,320	0.8950	0.900	0.890	0.900	0.890	0.900	16,000	0.8950	1.12%
2020-04-20	0	0.890	0.880	0.890	0.880	0.910	1,060,000	952,680	0.8988	0.890	0.880	0.890	0.880	0.910	1,060,000	0.8988	-1.11%
2020-04-17	0	0.900	0.900	0.910	0.900	0.900	300,000	270,000	0.9000	0.900	0.900	0.910	0.900	0.900	300,000	0.9000	1.12%
2020-04-16	0	0.890	0.880	0.890	0.870	0.890	80,000	71,000	0.8875	0.890	0.880	0.890	0.870	0.890	80,000	0.8875	0.00%
2020-04-15	0	0.890	0.880	0.890	0.880	0.890	32,000	28,440	0.8888	0.890	0.880	0.890	0.880	0.890	32,000	0.8888	0.00%
2020-04-14	0	0.890	0.880	0.890	0.880	0.900	24,000	21,240	0.8850	0.890	0.880	0.890	0.880	0.900	24,000	0.8850	0.00%
2020-04-09	0	0.890	0.880	0.890	0.890	0.900	12,000	10,720	0.8933	0.890	0.880	0.890	0.890	0.900	12,000	0.8933	0.00%
2020-04-08	0	0.890	0.890	0.900	0.870	0.900	96,000	85,000	0.8854	0.890	0.890	0.900	0.870	0.900	96,000	0.8854	0.00%
2020-04-07	0	0.890	0.880	0.890	0.860	0.900	199,000	174,560	0.8772	0.890	0.880	0.890	0.860	0.900	199,000	0.8772	0.00%
2020-04-06	0	0.890	0.880	0.890	0.850	0.910	220,000	191,680	0.8713	0.890	0.880	0.890	0.850	0.910	220,000	0.8713	-1.11%
2020-04-03	0	0.900	0.890	0.900	0.830	0.900	180,000	155,520	0.8640	0.900	0.890	0.900	0.830	0.900	180,000	0.8640	4.65%
2020-04-02	0	0.860	0.840	0.860	0.850	0.880	204,000	175,200	0.8588	0.860	0.840	0.860	0.850	0.880	204,000	0.8588	-1.15%
2020-04-01	0	0.870	0.860	0.880	0.850	0.910	356,000	311,520	0.8751	0.870	0.860	0.880	0.850	0.910	356,000	0.8751	-3.33%
2020-03-31	0	0.900	0.880	0.900	0.840	0.910	596,000	514,800	0.8638	0.900	0.880	0.900	0.840	0.910	596,000	0.8638	1.12%
2020-03-30	0	0.890	0.860	0.890	0.880	0.890	12,000	10,640	0.8867	0.890	0.860	0.890	0.880	0.890	12,000	0.8867	-5.32%
2020-03-27	0	0.940	0.900	0.940	0.920	0.940	28,000	26,000	0.9286	0.940	0.900	0.940	0.920	0.940	28,000	0.9286	3.30%
2020-03-26	0	0.910	0.860	0.910	0.870	0.910	72,000	64,280	0.8928	0.910	0.860	0.910	0.870	0.910	72,000	0.8928	0.00%
2020-03-25	0	0.910	0.900	0.910	0.860	0.920	192,000	169,480	0.8827	0.910	0.900	0.910	0.860	0.920	192,000	0.8827	0.00%
2020-03-24	0	0.910	0.900	0.910	0.860	0.910	88,000	76,760	0.8723	0.910	0.900	0.910	0.860	0.910	88,000	0.8723	3.41%
2020-03-23	0	0.880	0.870	0.890	0.850	0.880	24,000	20,840	0.8683	0.880	0.870	0.890	0.850	0.880	24,000	0.8683	-2.22%
2020-03-20	0	0.900	0.880	0.900	0.880	0.900	32,000	28,440	0.8888	0.900	0.880	0.900	0.880	0.900	32,000	0.8888	4.65%
2020-03-19	0	0.860	0.840	0.880	0.860	0.860	44,000	37,840	0.8600	0.860	0.840	0.880	0.860	0.860	44,000	0.8600	-2.27%
2020-03-18	0	0.880	0.870	0.880	0.830	0.910	76,000	66,080	0.8695	0.880	0.870	0.880	0.830	0.910	76,000	0.8695	1.15%
2020-03-17	0	0.870	0.860	0.870	0.870	0.880	20,000	17,520	0.8760	0.870	0.860	0.870	0.870	0.880	20,000	0.8760	0.00%
2020-03-16	0	0.870	0.870	0.880	0.870	0.870	36,000	31,320	0.8700	0.870	0.870	0.880	0.870	0.870	36,000	0.8700	-1.14%
2020-03-13	0	0.880	0.870	0.880	0.810	0.880	108,000	91,320	0.8456	0.880	0.870	0.880	0.810	0.880	108,000	0.8456	1.15%
2020-03-12	0	0.870	0.860	0.870	0.860	0.890	92,000	80,160	0.8713	0.870	0.860	0.870	0.860	0.890	92,000	0.8713	1.16%
2020-03-11	0	0.860	0.860	0.870	0.850	0.860	60,000	51,240	0.8540	0.860	0.860	0.870	0.850	0.860	60,000	0.8540	1.18%
2020-03-10	0	0.850	0.840	0.850	0.830	0.880	340,000	289,360	0.8511	0.850	0.840	0.850	0.830	0.880	340,000	0.8511	1.19%
2020-03-09	0	0.840	0.830	0.840	0.800	0.880	288,000	239,920	0.8331	0.840	0.830	0.840	0.800	0.880	288,000	0.8331	-3.45%
2020-03-06	0	0.870	0.860	0.880	0.820	0.880	1,160,000	985,600	0.8497	0.870	0.860	0.880	0.820	0.880	1,160,000	0.8497	1.16%
2020-03-05	0	0.860	0.850	0.860	0.810	0.870	348,000	292,880	0.8416	0.860	0.850	0.860	0.810	0.870	348,000	0.8416	4.88%
2020-03-04	0	0.820	0.800	0.850	0.820	0.860	288,000	243,680	0.8461	0.820	0.800	0.850	0.820	0.860	288,000	0.8461	-7.87%
2020-03-03	0	0.890	0.880	0.890	0.850	0.890	68,000	58,120	0.8547	0.890	0.880	0.890	0.850	0.890	68,000	0.8547	2.30%
2020-03-02	0	0.870	0.860	0.870	0.840	0.870	220,000	186,840	0.8493	0.870	0.860	0.870	0.840	0.870	220,000	0.8493	0.00%
2020-02-28	0	0.870	0.840	0.870	0.840	0.870	52,000	44,360	0.8531	0.870	0.840	0.870	0.840	0.870	52,000	0.8531	2.35%
2020-02-27	0	0.850	0.830	0.850	0.840	0.870	148,000	125,280	0.8465	0.850	0.830	0.850	0.840	0.870	148,000	0.8465	-2.30%
2020-02-26	0	0.870	0.840	0.870	0.820	0.870	480,000	400,360	0.8341	0.870	0.840	0.870	0.820	0.870	480,000	0.8341	1.16%
2020-02-25	0	0.860	0.850	0.870	0.860	0.860	16,000	13,760	0.8600	0.860	0.850	0.870	0.860	0.860	16,000	0.8600	1.18%
2020-02-24	0	0.850	0.850	0.860	0.840	0.890	764,000	652,600	0.8542	0.850	0.850	0.860	0.840	0.890	764,000	0.8542	-4.49%
2020-02-21	0	0.890	0.880	0.900	0.840	0.890	420,000	366,240	0.8720	0.890	0.880	0.900	0.840	0.890	420,000	0.8720	5.95%
2020-02-20	0	0.840	0.820	0.850	0.820	0.840	56,000	46,480	0.8300	0.840	0.820	0.850	0.820	0.840	56,000	0.8300	1.20%
2020-02-19	0	0.830	0.830	0.850	0.830	0.880	556,000	469,360	0.8442	0.830	0.830	0.850	0.830	0.880	556,000	0.8442	-3.49%
2020-02-18	0	0.860	0.860	0.870	0.820	0.860	568,000	474,840	0.8360	0.860	0.860	0.870	0.820	0.860	568,000	0.8360	-2.27%
2020-02-17	0	0.880	0.870	0.880	0.840	0.950	299,000	259,190	0.8669	0.880	0.870	0.880	0.840	0.950	299,000	0.8669	3.53%
2020-02-14	0	0.850	0.850	0.860	0.840	0.900	196,000	169,000	0.8622	0.850	0.850	0.860	0.840	0.900	196,000	0.8622	-1.16%
2020-02-13	0	0.860	0.860	0.870	0.830	0.900	144,000	124,480	0.8644	0.860	0.860	0.870	0.830	0.900	144,000	0.8644	-1.15%
2020-02-12	0	0.870	0.860	0.880	0.850	0.880	124,000	106,840	0.8616	0.870	0.860	0.880	0.850	0.880	124,000	0.8616	4.82%
2020-02-11	0	0.830	0.800	0.830	0.800	0.850	124,000	103,480	0.8345	0.830	0.800	0.830	0.800	0.850	124,000	0.8345	3.75%
2020-02-10	0	0.800	0.800	0.820	0.770	0.820	640,000	508,640	0.7948	0.800	0.800	0.820	0.770	0.820	640,000	0.7948	-3.61%
2020-02-07	0	0.830	0.830	0.850	0.770	0.880	1,240,000	1,055,960	0.8516	0.830	0.830	0.850	0.770	0.880	1,240,000	0.8516	3.75%
2020-02-06	0	0.800	0.800	0.810	0.750	1.000	9,888,000	8,150,520	0.8243	0.800	0.800	0.810	0.750	1.000	9,888,000	0.8243	-14.89%
2020-02-05	0	0.940	0.930	1.020	0.670	1.010	3,592,000	3,190,720	0.8883	0.940	0.930	1.020	0.670	1.010	3,592,000	0.8883	-6.00%
2020-02-04	0	1.000	0.990	1.000	0.980	1.000	36,000	35,760	0.9933	1.000	0.990	1.000	0.980	1.000	36,000	0.9933	2.04%
2020-02-03	0	0.980	0.980	0.990	0.960	1.030	416,000	407,800	0.9803	0.980	0.980	0.990	0.960	1.030	416,000	0.9803	-2.97%
2020-01-31	0	1.010	1.010	1.020	0.970	1.020	168,000	166,400	0.9905	1.010	1.010	1.020	0.970	1.020	168,000	0.9905	4.12%
2020-01-30	0	0.970	0.960	0.970	0.960	1.080	396,000	395,840	0.9996	0.970	0.960	0.970	0.960	1.080	396,000	0.9996	-6.73%
2020-01-29	0	1.040	1.030	1.040	1.000	1.140	408,000	438,360	1.0744	1.040	1.030	1.040	1.000	1.140	408,000	1.0744	-3.70%
2020-01-24	0	1.080	1.070	1.080	0.950	1.080	2,688,000	2,827,160	1.0518	1.080	1.070	1.080	0.950	1.080	2,688,000	1.0518	14.89%
2020-01-23	0	0.940	0.940	0.950	0.920	0.980	356,000	334,200	0.9388	0.940	0.940	0.950	0.920	0.980	356,000	0.9388	-3.09%
2020-01-22	0	0.970	0.970	0.980	0.930	0.980	92,000	87,680	0.9530	0.970	0.970	0.980	0.930	0.980	92,000	0.9530	3.19%
2020-01-21	0	0.940	0.930	0.940	0.930	0.970	928,000	877,200	0.9453	0.940	0.930	0.940	0.930	0.970	928,000	0.9453	-2.08%
2020-01-20	0	0.960	0.960	0.970	0.940	0.990	876,000	839,800	0.9587	0.960	0.960	0.970	0.940	0.990	876,000	0.9587	-3.03%
2020-01-17	0	0.990	0.990	1.000	0.960	1.000	108,000	106,360	0.9848	0.990	0.990	1.000	0.960	1.000	108,000	0.9848	3.13%
2020-01-16	0	0.960	0.950	0.960	0.960	0.970	108,000	104,120	0.9641	0.960	0.950	0.960	0.960	0.970	108,000	0.9641	1.05%
2020-01-15	0	0.950	0.950	0.960	0.950	1.000	428,000	411,240	0.9608	0.950	0.950	0.960	0.950	1.000	428,000	0.9608	-4.04%
2020-01-14	0	0.990	0.980	0.990	0.960	1.000	548,000	531,520	0.9699	0.990	0.980	0.990	0.960	1.000	548,000	0.9699	-1.00%
2020-01-13	0	1.000	0.990	1.000	0.960	1.060	764,000	753,080	0.9857	1.000	0.990	1.000	0.960	1.060	764,000	0.9857	-2.91%
2020-01-10	0	1.030	1.020	1.030	1.000	1.030	152,000	154,160	1.0142	1.030	1.020	1.030	1.000	1.030	152,000	1.0142	1.98%
2020-01-09	0	1.010	1.010	1.060	0.970	1.010	84,000	83,320	0.9919	1.010	1.010	1.060	0.970	1.010	84,000	0.9919	4.12%
2020-01-08	0	0.970	0.960	0.970	0.960	0.990	112,000	108,800	0.9714	0.970	0.960	0.970	0.960	0.990	112,000	0.9714	0.00%
2020-01-07	0	0.970	0.970	0.980	0.950	1.020	872,000	845,320	0.9694	0.970	0.970	0.980	0.950	1.020	872,000	0.9694	-4.90%
2020-01-06	0	1.020	1.020	1.050	0.970	1.040	604,000	599,000	0.9917	1.020	1.020	1.050	0.970	1.040	604,000	0.9917	2.00%
2020-01-03	0	1.000	0.990	1.000	0.960	1.070	468,000	468,400	1.0009	1.000	0.990	1.000	0.960	1.070	468,000	1.0009	-0.99%
2020-01-02	0	1.010	1.010	1.050	0.960	1.190	1,788,000	1,988,760	1.1123	1.010	1.010	1.050	0.960	1.190	1,788,000	1.1123	-22.90%
2019-12-31	0	1.310	1.300	1.310	1.000	1.390	1,220,000	1,383,920	1.1344	1.310	1.300	1.310	1.000	1.390	1,220,000	1.1344	31.00%
2019-12-30	0	1.000	1.000	1.010	0.970	1.010	520,000	512,280	0.9852	1.000	1.000	1.010	0.970	1.010	520,000	0.9852	0.00%
2019-12-27	0	1.000	0.990	1.000	0.970	1.000	308,000	303,880	0.9866	1.000	0.990	1.000	0.970	1.000	308,000	0.9866	0.00%
2019-12-24	0	1.000	0.990	1.000	0.970	1.000	92,000	90,720	0.9861	1.000	0.990	1.000	0.970	1.000	92,000	0.9861	3.09%
2019-12-23	0	0.970	0.960	0.970	0.960	1.020	804,000	781,960	0.9726	0.970	0.960	0.970	0.960	1.020	804,000	0.9726	-5.83%
2019-12-20	0	1.030	1.020	1.030	0.970	1.030	892,000	887,880	0.9954	1.030	1.020	1.030	0.970	1.030	892,000	0.9954	1.98%
2019-12-19	0	1.010	1.000	1.010	1.000	1.030	140,000	140,840	1.0060	1.010	1.000	1.010	1.000	1.030	140,000	1.0060	-0.98%
2019-12-18	0	1.020	1.010	1.020	0.990	1.030	184,000	184,720	1.0039	1.020	1.010	1.020	0.990	1.030	184,000	1.0039	2.00%
2019-12-17	0	1.000	0.990	1.000	0.990	1.000	40,000	39,960	0.9990	1.000	0.990	1.000	0.990	1.000	40,000	0.9990	1.01%
2019-12-16	0	0.990	0.980	0.990	0.970	1.060	116,000	116,680	1.0059	0.990	0.980	0.990	0.970	1.060	116,000	1.0059	-1.98%
2019-12-13	0	1.010	1.000	1.010	0.990	1.050	80,000	80,960	1.0120	1.010	1.000	1.010	0.990	1.050	80,000	1.0120	1.00%
2019-12-12	0	1.000	0.990	1.000	0.970	1.000	212,000	209,120	0.9864	1.000	0.990	1.000	0.970	1.000	212,000	0.9864	2.04%
2019-12-11	0	0.980	0.970	0.980	0.970	1.010	368,000	358,040	0.9729	0.980	0.970	0.980	0.970	1.010	368,000	0.9729	1.03%
2019-12-10	0	0.970	0.960	0.970	0.950	0.970	96,000	92,520	0.9638	0.970	0.960	0.970	0.950	0.970	96,000	0.9638	1.04%
2019-12-09	0	0.960	0.940	0.950	0.930	0.960	276,000	260,240	0.9429	0.960	0.940	0.950	0.930	0.960	276,000	0.9429	1.05%
2019-12-06	0	0.950	0.940	0.950	0.940	1.110	3,292,000	3,354,520	1.0190	0.950	0.940	0.950	0.940	1.110	3,292,000	1.0190	0.00%
2019-12-05	0	0.950	0.950	0.960	0.940	0.950	984,000	930,200	0.9453	0.950	0.950	0.960	0.940	0.950	984,000	0.9453	0.00%
2019-12-04	0	0.950	0.940	0.950	0.920	0.950	48,000	44,960	0.9367	0.950	0.940	0.950	0.920	0.950	48,000	0.9367	0.00%
2019-12-03	0	0.950	0.940	0.960	0.950	0.950	4,000	3,800	0.9500	0.950	0.940	0.960	0.950	0.950	4,000	0.9500	0.00%
2019-12-02	0	0.950	0.950	0.960	0.930	0.950	12,000	11,280	0.9400	0.950	0.950	0.960	0.930	0.950	12,000	0.9400	2.15%
2019-11-29	0	0.930	0.900	0.940	0.920	0.960	572,000	542,760	0.9489	0.930	0.900	0.940	0.920	0.960	572,000	0.9489	-2.11%
2019-11-28	0	0.950	0.930	0.950	0.900	0.950	740,000	688,360	0.9302	0.950	0.930	0.950	0.900	0.950	740,000	0.9302	0.00%
2019-11-27	0	0.950	0.930	0.960	0.930	0.970	296,000	282,840	0.9555	0.950	0.930	0.960	0.930	0.970	296,000	0.9555	-1.04%
2019-11-26	0	0.960	0.950	0.960	0.950	0.960	28,000	26,680	0.9529	0.960	0.950	0.960	0.950	0.960	28,000	0.9529	0.00%
2019-11-25	0	0.960	0.950	0.960	0.940	0.960	720,000	681,000	0.9458	0.960	0.950	0.960	0.940	0.960	720,000	0.9458	1.05%
2019-11-22	0	0.950	0.940	0.950	0.940	0.950	12,000	11,320	0.9433	0.950	0.940	0.950	0.940	0.950	12,000	0.9433	0.00%
2019-11-21	0	0.950	0.940	0.950	0.930	0.950	36,000	33,960	0.9433	0.950	0.940	0.950	0.930	0.950	36,000	0.9433	-1.04%
2019-11-20	0	0.960	0.950	0.960	0.800	0.980	2,644,000	2,392,960	0.9051	0.960	0.950	0.960	0.800	0.980	2,644,000	0.9051	2.13%
2019-11-19	0	0.940	0.930	0.940	0.930	0.940	12,000	11,240	0.9367	0.940	0.930	0.940	0.930	0.940	12,000	0.9367	0.00%
2019-11-18	0	0.940	0.930	0.940	0.890	0.950	892,000	818,520	0.9176	0.940	0.930	0.940	0.890	0.950	892,000	0.9176	0.00%
2019-11-15	0	0.940	0.940	0.950	0.940	0.960	932,000	885,360	0.9500	0.940	0.940	0.950	0.940	0.960	932,000	0.9500	-2.08%
2019-11-14	0	0.960	0.950	0.960	0.930	0.970	1,532,000	1,478,200	0.9649	0.960	0.950	0.960	0.930	0.970	1,532,000	0.9649	1.05%
2019-11-13	0	0.950	0.930	0.950	0.940	0.950	16,000	15,120	0.9450	0.950	0.930	0.950	0.940	0.950	16,000	0.9450	0.00%
2019-11-12	0	0.950	0.940	0.950	0.940	0.950	304,000	285,800	0.9401	0.950	0.940	0.950	0.940	0.950	304,000	0.9401	1.06%
2019-11-11	0	0.940	0.920	0.940	0.930	0.950	16,000	15,040	0.9400	0.940	0.920	0.940	0.930	0.950	16,000	0.9400	1.08%
2019-11-08	0	0.930	0.920	0.930	0.900	0.930	48,000	44,160	0.9200	0.930	0.920	0.930	0.900	0.930	48,000	0.9200	0.00%
2019-11-07	0	0.930	0.920	0.930	0.920	0.930	12,000	11,120	0.9267	0.930	0.920	0.930	0.920	0.930	12,000	0.9267	0.00%
2019-11-06	0	0.930	0.920	0.930	0.910	0.930	1,432,000	1,318,680	0.9209	0.930	0.920	0.930	0.910	0.930	1,432,000	0.9209	1.09%
2019-11-05	0	0.920	0.910	0.930	0.900	0.930	80,000	73,200	0.9150	0.920	0.910	0.930	0.900	0.930	80,000	0.9150	-2.13%
2019-11-04	0	0.940	0.930	0.940	0.920	0.940	60,000	55,560	0.9260	0.940	0.930	0.940	0.920	0.940	60,000	0.9260	1.08%
2019-11-01	0	0.930	0.930	0.940	0.930	0.940	312,000	291,760	0.9351	0.930	0.930	0.940	0.930	0.940	312,000	0.9351	0.00%
2019-10-31	0	0.930	0.920	0.930	0.930	0.960	204,000	193,440	0.9482	0.930	0.920	0.930	0.930	0.960	204,000	0.9482	-4.12%
2019-10-30	0	0.970	0.960	0.970	0.950	0.970	1,068,000	1,022,400	0.9573	0.970	0.960	0.970	0.950	0.970	1,068,000	0.9573	1.04%
2019-10-29	0	0.960	0.940	0.980	0.940	1.000	1,920,000	1,907,520	0.9935	0.960	0.940	0.980	0.940	1.000	1,920,000	0.9935	-1.03%
2019-10-28	0	0.970	0.950	0.970	0.960	0.970	1,052,000	1,010,440	0.9605	0.970	0.950	0.970	0.960	0.970	1,052,000	0.9605	0.00%
2019-10-25	0	0.970	0.960	0.970	0.950	1.000	1,556,000	1,519,720	0.9767	0.970	0.960	0.970	0.950	1.000	1,556,000	0.9767	-2.02%
2019-10-24	0	0.990	0.980	0.990	0.940	0.990	1,568,000	1,505,720	0.9603	0.990	0.980	0.990	0.940	0.990	1,568,000	0.9603	4.21%
2019-10-23	0	0.950	0.940	0.950	0.950	0.960	616,000	587,320	0.9534	0.950	0.940	0.950	0.950	0.960	616,000	0.9534	-1.04%
2019-10-22	0	0.960	0.950	0.960	0.920	1.000	2,384,000	2,362,520	0.9910	0.960	0.950	0.960	0.920	1.000	2,384,000	0.9910	-1.03%
2019-10-21	0	0.970	0.960	0.980	0.940	1.050	356,000	351,360	0.9870	0.970	0.960	0.980	0.940	1.050	356,000	0.9870	-1.02%
2019-10-18	0	0.980	0.970	1.000	0.940	1.000	872,000	831,400	0.9534	0.980	0.970	1.000	0.940	1.000	872,000	0.9534	3.16%
2019-10-17	0	0.950	0.950	0.970	0.940	0.990	236,000	226,440	0.9595	0.950	0.950	0.970	0.940	0.990	236,000	0.9595	-4.04%
2019-10-16	0	0.990	0.970	0.990	0.980	1.000	16,000	15,840	0.9900	0.990	0.970	0.990	0.980	1.000	16,000	0.9900	0.00%
2019-10-15	0	0.990	0.980	0.990	0.970	1.050	704,000	725,760	1.0309	0.990	0.980	0.990	0.970	1.050	704,000	1.0309	-1.00%
2019-10-14	0	1.000	0.980	1.000	0.980	1.060	220,000	224,840	1.0220	1.000	0.980	1.000	0.980	1.060	220,000	1.0220	-4.76%
2019-10-11	0	1.050	1.040	1.050	0.930	1.050	200,000	196,640	0.9832	1.050	1.040	1.050	0.930	1.050	200,000	0.9832	8.25%
2019-10-10	0	0.970	0.950	0.970	0.960	1.000	240,000	233,520	0.9730	0.970	0.950	0.970	0.960	1.000	240,000	0.9730	0.00%
2019-10-09	0	0.970	0.950	0.990	0.970	1.040	544,000	553,560	1.0176	0.970	0.950	0.990	0.970	1.040	544,000	1.0176	-5.83%
2019-10-08	0	1.030	1.000	1.030	1.010	1.030	12,000	12,280	1.0233	1.030	1.000	1.030	1.010	1.030	12,000	1.0233	3.00%
2019-10-04	0	1.000	0.990	1.000	0.980	1.010	232,000	229,680	0.9900	1.000	0.990	1.000	0.980	1.010	232,000	0.9900	-0.99%
2019-10-03	0	1.010	0.990	1.010	0.980	1.040	296,000	299,960	1.0134	1.010	0.990	1.010	0.980	1.040	296,000	1.0134	-3.81%
2019-10-02	0	1.050	1.040	1.050	1.020	1.050	92,000	95,520	1.0383	1.050	1.040	1.050	1.020	1.050	92,000	1.0383	2.94%
2019-09-30	0	1.020	1.010	1.020	1.020	1.070	1,320,000	1,381,520	1.0466	1.020	1.010	1.020	1.020	1.070	1,320,000	1.0466	-0.97%
2019-09-27	0	1.030	1.020	1.030	1.000	1.050	528,000	534,000	1.0114	1.030	1.020	1.030	1.000	1.050	528,000	1.0114	1.98%
2019-09-26	0	1.010	0.990	1.020	1.000	1.010	304,000	306,280	1.0075	1.010	0.990	1.020	1.000	1.010	304,000	1.0075	1.00%
2019-09-25	0	1.000	0.990	1.000	0.960	1.000	96,000	94,360	0.9829	1.000	0.990	1.000	0.960	1.000	96,000	0.9829	3.09%
2019-09-24	0	0.970	0.950	0.980	0.940	1.000	288,000	275,560	0.9568	0.970	0.950	0.980	0.940	1.000	288,000	0.9568	-2.02%
2019-09-23	0	0.990	0.970	1.000	0.980	1.010	712,000	701,040	0.9846	0.990	0.970	1.000	0.980	1.010	712,000	0.9846	-3.88%
2019-09-20	0	1.030	1.020	1.040	0.960	1.040	108,000	107,560	0.9959	1.030	1.020	1.040	0.960	1.040	108,000	0.9959	4.04%
2019-09-19	0	0.990	0.960	0.990	0.960	0.990	16,000	15,560	0.9725	0.990	0.960	0.990	0.960	0.990	16,000	0.9725	1.02%
2019-09-18	0	0.980	0.970	1.000	0.970	1.000	152,000	150,440	0.9897	0.980	0.970	1.000	0.970	1.000	152,000	0.9897	-2.00%
2019-09-17	0	1.000	0.960	1.000	0.950	1.000	1,320,000	1,271,520	0.9633	1.000	0.960	1.000	0.950	1.000	1,320,000	0.9633	1.01%
2019-09-16	0	0.990	0.950	1.000	0.970	1.150	1,096,000	1,209,760	1.1038	0.990	0.950	1.000	0.970	1.150	1,096,000	1.1038	-13.16%
2019-09-13	0	1.140	1.020	1.160	0.990	1.140	240,000	248,600	1.0358	1.140	1.020	1.160	0.990	1.140	240,000	1.0358	14.00%
2019-09-12	0	1.000	0.980	1.020	0.980	1.030	132,000	132,400	1.0030	1.000	0.980	1.020	0.980	1.030	132,000	1.0030	-2.91%
2019-09-11	0	1.030	1.030	1.040	1.000	1.140	352,000	369,520	1.0498	1.030	1.030	1.040	1.000	1.140	352,000	1.0498	-8.85%
2019-09-10	0	1.130	1.100	1.130	1.050	1.160	76,000	84,080	1.1063	1.130	1.100	1.130	1.050	1.160	76,000	1.1063	2.73%
2019-09-09	0	1.100	1.100	1.160	1.040	1.160	372,000	392,680	1.0556	1.100	1.100	1.160	1.040	1.160	372,000	1.0556	1.85%
2019-09-06	0	1.080	1.050	1.100	0.990	1.080	84,000	85,240	1.0148	1.080	1.050	1.100	0.990	1.080	84,000	1.0148	8.00%
2019-09-05	0	1.000	0.970	1.000	0.970	1.010	332,000	329,120	0.9913	1.000	0.970	1.000	0.970	1.010	332,000	0.9913	-0.99%
2019-09-04	0	1.010	0.980	1.010	0.990	1.060	112,000	112,120	1.0011	1.010	0.980	1.010	0.990	1.060	112,000	1.0011	-1.94%
2019-09-03	0	1.030	1.020	1.030	0.990	1.040	260,000	261,920	1.0074	1.030	1.020	1.030	0.990	1.040	260,000	1.0074	0.00%
2019-09-02	0	1.030	1.010	1.030	0.990	1.030	48,000	48,680	1.0142	1.030	1.010	1.030	0.990	1.030	48,000	1.0142	-0.96%
2019-08-30	0	1.040	1.010	1.080	0.950	1.050	336,871	332,307	0.9865	1.040	1.010	1.080	0.950	1.050	336,871	0.9865	6.12%
2019-08-29	0	0.980	0.980	1.000	0.970	1.000	840,000	828,280	0.9860	0.980	0.980	1.000	0.970	1.000	840,000	0.9860	-1.01%
2019-08-28	0	0.990	0.980	1.010	0.980	1.040	184,000	183,000	0.9946	0.990	0.980	1.010	0.980	1.040	184,000	0.9946	-3.88%
2019-08-27	0	1.030	1.070	1.080	0.990	1.050	200,000	201,240	1.0062	1.030	1.070	1.080	0.990	1.050	200,000	1.0062	1.98%
2019-08-26	0	1.010	1.000	1.020	0.970	1.010	48,000	47,560	0.9908	1.010	1.000	1.020	0.970	1.010	48,000	0.9908	1.00%
2019-08-23	0	1.000	1.000	1.010	0.980	1.150	212,000	213,520	1.0072	1.000	1.000	1.010	0.980	1.150	212,000	1.0072	3.09%
2019-08-22	0	0.970	0.970	1.000	0.970	1.050	284,000	282,600	0.9951	0.970	0.970	1.000	0.970	1.050	284,000	0.9951	-2.02%
2019-08-21	0	0.990	0.980	1.020	0.990	1.020	68,000	68,080	1.0012	0.990	0.980	1.020	0.990	1.020	68,000	1.0012	-2.94%
2019-08-20	0	1.020	0.990	1.030	0.990	1.030	40,000	40,360	1.0090	1.020	0.990	1.030	0.990	1.030	40,000	1.0090	0.00%
2019-08-19	0	1.020	0.990	1.020	0.980	1.050	112,000	113,040	1.0093	1.020	0.990	1.020	0.980	1.050	112,000	1.0093	0.00%
2019-08-16	0	1.020	0.990	1.030	1.000	1.040	56,000	56,480	1.0086	1.020	0.990	1.030	1.000	1.040	56,000	1.0086	-0.97%
2019-08-15	0	1.030	1.010	1.080	1.030	1.030	24,000	24,720	1.0300	1.030	1.010	1.080	1.030	1.030	24,000	1.0300	0.00%
2019-08-14	0	1.030	1.010	1.060	1.030	1.040	64,000	66,160	1.0338	1.030	1.010	1.060	1.030	1.040	64,000	1.0338	-1.90%
2019-08-13	0	1.050	1.050	1.060	1.020	1.110	96,000	101,040	1.0525	1.050	1.050	1.060	1.020	1.110	96,000	1.0525	-4.55%
2019-08-12	0	1.100	1.030	1.100	1.030	1.100	48,000	50,760	1.0575	1.100	1.030	1.100	1.030	1.100	48,000	1.0575	10.00%
2019-08-09	0	1.000	0.990	1.010	1.000	1.050	24,000	24,560	1.0233	1.000	0.990	1.010	1.000	1.050	24,000	1.0233	-1.96%
2019-08-08	0	1.020	1.000	1.020	1.000	1.050	36,000	36,800	1.0222	1.020	1.000	1.020	1.000	1.050	36,000	1.0222	2.00%
2019-08-07	0	1.000	0.990	1.000	0.980	1.020	80,000	79,960	0.9995	1.000	0.990	1.000	0.980	1.020	80,000	0.9995	0.00%
2019-08-06	0	1.000	0.980	1.020	0.980	1.030	332,000	331,920	0.9998	1.000	0.980	1.020	0.980	1.030	332,000	0.9998	-3.85%
2019-08-05	0	1.040	1.020	1.100	-	-	0	0	-	1.040	1.020	1.100	-	-	0	-	0.00%
2019-08-02	0	1.040	1.020	1.040	1.020	1.180	56,000	60,320	1.0771	1.040	1.020	1.040	1.020	1.180	56,000	1.0771	-0.95%
2019-08-01	0	1.050	1.020	1.050	1.030	1.050	88,000	91,240	1.0368	1.050	1.020	1.050	1.030	1.050	88,000	1.0368	0.00%
2019-07-31	0	1.050	1.020	1.070	-	-	0	0	-	1.050	1.020	1.070	-	-	0	-	0.00%
2019-07-30	0	1.050	1.030	1.080	-	-	0	0	-	1.050	1.030	1.080	-	-	0	-	0.00%
2019-07-29	0	1.050	1.030	1.070	1.050	1.050	104,000	109,200	1.0500	1.050	1.030	1.070	1.050	1.050	104,000	1.0500	0.00%
2019-07-26	0	1.050	1.040	1.060	1.050	1.060	436,000	461,160	1.0577	1.050	1.040	1.060	1.050	1.060	436,000	1.0577	-0.94%
2019-07-25	0	1.060	1.040	1.080	1.050	1.100	448,000	473,080	1.0560	1.060	1.040	1.080	1.050	1.100	448,000	1.0560	-0.93%
2019-07-24	0	1.070	1.040	1.070	1.050	1.080	32,000	33,960	1.0613	1.070	1.040	1.070	1.050	1.080	32,000	1.0613	0.94%
2019-07-23	0	1.060	1.050	1.070	1.060	1.270	416,000	452,680	1.0882	1.060	1.050	1.070	1.060	1.270	416,000	1.0882	1.92%
2019-07-22	0	1.040	1.020	1.040	1.020	1.100	244,000	253,000	1.0369	1.040	1.020	1.040	1.020	1.100	244,000	1.0369	-2.80%
2019-07-19	0	1.070	1.060	1.080	1.040	1.070	184,000	194,560	1.0574	1.070	1.060	1.080	1.040	1.070	184,000	1.0574	-2.73%
2019-07-18	0	1.100	1.060	1.100	1.040	1.100	204,000	217,000	1.0637	1.100	1.060	1.100	1.040	1.100	204,000	1.0637	0.92%
2019-07-17	0	1.090	1.080	1.090	1.110	1.110	44,000	48,840	1.1100	1.090	1.080	1.090	1.110	1.110	44,000	1.1100	0.00%
2019-07-16	0	1.090	1.060	1.130	-	-	0	0	-	1.090	1.060	1.130	-	-	0	-	0.00%
2019-07-15	0	1.090	1.060	1.100	1.090	1.110	304,000	334,160	1.0992	1.090	1.060	1.100	1.090	1.110	304,000	1.0992	-0.91%
2019-07-12	0	1.100	1.080	1.110	1.100	1.120	352,000	391,320	1.1117	1.100	1.080	1.110	1.100	1.120	352,000	1.1117	-0.90%
2019-07-11	0	1.110	1.080	1.130	1.090	1.110	128,000	141,280	1.1038	1.110	1.080	1.130	1.090	1.110	128,000	1.1038	0.00%
2019-07-10	0	1.110	1.070	1.130	1.100	1.110	228,000	251,440	1.1028	1.110	1.070	1.130	1.100	1.110	228,000	1.1028	-1.77%
2019-07-09	0	1.130	1.080	1.130	1.130	1.130	24,000	27,120	1.1300	1.130	1.080	1.130	1.130	1.130	24,000	1.1300	2.73%
2019-07-08	0	1.100	1.060	1.100	1.100	1.100	24,000	26,400	1.1000	1.100	1.060	1.100	1.100	1.100	24,000	1.1000	-5.17%
2019-07-05	0	1.160	1.090	1.160	1.160	1.160	12,000	13,920	1.1600	1.160	1.090	1.160	1.160	1.160	12,000	1.1600	8.41%
2019-07-04	0	1.070	1.070	1.130	1.070	1.130	116,000	125,800	1.0845	1.070	1.070	1.130	1.070	1.130	116,000	1.0845	-4.46%
2019-07-03	0	1.120	1.100	1.160	1.090	1.150	496,000	550,640	1.1102	1.120	1.100	1.160	1.090	1.150	496,000	1.1102	0.90%
2019-07-02	0	1.110	1.070	1.120	1.030	1.120	560,000	610,480	1.0901	1.110	1.070	1.120	1.030	1.120	560,000	1.0901	7.77%
2019-06-28	0	1.030	1.020	1.050	1.030	1.110	236,000	254,080	1.0766	1.030	1.020	1.050	1.030	1.110	236,000	1.0766	0.98%
2019-06-27	0	1.020	1.000	1.020	1.000	1.030	288,000	290,720	1.0094	1.020	1.000	1.020	1.000	1.030	288,000	1.0094	-0.97%
2019-06-26	0	1.030	1.000	1.030	0.990	1.030	164,000	165,200	1.0073	1.030	1.000	1.030	0.990	1.030	164,000	1.0073	-2.83%
2019-06-25	0	1.060	1.000	1.060	-	-	0	0	-	1.060	1.000	1.060	-	-	0	-	0.00%
2019-06-24	0	1.060	1.020	1.060	-	-	0	0	-	1.060	1.020	1.060	-	-	0	-	0.00%
2019-06-21	0	1.060	1.000	1.060	0.980	1.060	592,000	594,080	1.0035	1.060	1.000	1.060	0.980	1.060	592,000	1.0035	3.92%
2019-06-20	0	1.020	1.000	1.030	0.980	1.070	448,000	451,960	1.0088	1.020	1.000	1.030	0.980	1.070	448,000	1.0088	-0.97%
2019-06-19	0	1.030	1.010	1.030	1.000	1.040	288,000	291,400	1.0118	1.030	1.010	1.030	1.000	1.040	288,000	1.0118	0.98%
2019-06-18	0	1.020	1.010	1.030	1.020	1.040	172,000	175,680	1.0214	1.020	1.010	1.030	1.020	1.040	172,000	1.0214	-0.97%
2019-06-17	0	1.030	1.030	1.050	1.020	1.110	524,000	555,040	1.0592	1.030	1.030	1.050	1.020	1.110	524,000	1.0592	-6.36%
2019-06-14	0	1.100	1.030	1.110	1.010	1.100	548,000	568,720	1.0378	1.100	1.030	1.110	1.010	1.100	548,000	1.0378	7.84%
2019-06-13	0	1.020	1.010	1.030	1.000	1.040	348,000	353,760	1.0166	1.020	1.010	1.030	1.000	1.040	348,000	1.0166	-2.86%
2019-06-12	0	1.050	1.050	1.060	1.020	1.070	168,000	175,280	1.0433	1.050	1.050	1.060	1.020	1.070	168,000	1.0433	-1.87%
2019-06-11	0	1.070	1.060	1.090	1.060	1.100	228,000	244,320	1.0716	1.070	1.060	1.090	1.060	1.100	228,000	1.0716	-0.93%
2019-06-10	0	1.080	1.080	1.120	1.080	1.200	312,000	345,480	1.1073	1.080	1.080	1.120	1.080	1.200	312,000	1.1073	-6.90%
2019-06-06	0	1.160	1.160	1.170	1.060	1.190	492,000	552,440	1.1228	1.160	1.160	1.170	1.060	1.190	492,000	1.1228	1.75%
2019-06-05	0	1.140	1.120	1.140	1.120	1.210	1,524,000	1,784,240	1.1708	1.140	1.120	1.140	1.120	1.210	1,524,000	1.1708	-4.20%
2019-06-04	0	1.190	1.150	1.190	1.100	1.300	584,000	706,920	1.2105	1.190	1.150	1.190	1.100	1.300	584,000	1.2105	1.71%
2019-06-03	0	1.170	1.130	1.170	1.130	1.230	1,020,000	1,198,760	1.1753	1.170	1.130	1.170	1.130	1.230	1,020,000	1.1753	-4.88%
2019-05-31	0	1.230	1.180	1.230	1.190	1.260	264,000	321,480	1.2177	1.230	1.180	1.230	1.190	1.260	264,000	1.2177	-1.60%
2019-05-30	0	1.250	1.220	1.270	1.200	1.270	584,000	733,920	1.2567	1.250	1.220	1.270	1.200	1.270	584,000	1.2567	-0.79%
2019-05-29	0	1.260	1.220	1.260	1.210	1.300	396,000	496,800	1.2545	1.260	1.220	1.260	1.210	1.300	396,000	1.2545	0.00%
2019-05-28	0	1.260	1.230	1.270	1.230	1.270	640,000	803,360	1.2553	1.260	1.230	1.270	1.230	1.270	640,000	1.2553	2.44%
2019-05-27	0	1.230	1.200	1.240	1.200	1.280	148,000	180,480	1.2195	1.230	1.200	1.240	1.200	1.280	148,000	1.2195	-3.15%
2019-05-24	0	1.270	1.230	1.270	1.250	1.290	320,000	410,720	1.2835	1.270	1.230	1.270	1.250	1.290	320,000	1.2835	-0.78%
2019-05-23	0	1.280	1.240	1.290	1.230	1.280	248,000	312,840	1.2615	1.280	1.240	1.290	1.230	1.280	248,000	1.2615	1.59%
2019-05-22	0	1.260	1.230	1.270	1.210	1.310	1,356,000	1,725,080	1.2722	1.260	1.230	1.270	1.210	1.310	1,356,000	1.2722	2.44%
2019-05-21	0	1.230	1.210	1.240	1.190	1.290	1,552,000	1,932,680	1.2453	1.230	1.210	1.240	1.190	1.290	1,552,000	1.2453	-3.15%
2019-05-20	0	1.270	1.240	1.270	1.240	1.300	336,000	427,160	1.2713	1.270	1.240	1.270	1.240	1.300	336,000	1.2713	-1.55%
2019-05-17	0	1.290	1.260	1.290	1.260	1.330	836,000	1,076,360	1.2875	1.290	1.260	1.290	1.260	1.330	836,000	1.2875	-1.53%
2019-05-16	0	1.310	1.270	1.310	1.270	1.310	1,848,000	2,385,160	1.2907	1.310	1.270	1.310	1.270	1.310	1,848,000	1.2907	1.55%
2019-05-15	0	1.290	1.290	1.300	1.220	1.600	6,648,000	10,003,880	1.5048	1.290	1.290	1.300	1.220	1.600	6,648,000	1.5048	0.78%
2019-05-14	0	1.280	1.270	1.290	1.060	1.350	6,128,000	7,739,240	1.2629	1.280	1.270	1.290	1.060	1.350	6,128,000	1.2629	10.34%
2019-05-10	0	1.160	1.160	1.200	1.050	1.290	1,108,000	1,338,120	1.2077	1.160	1.160	1.200	1.050	1.290	1,108,000	1.2077	0.87%
2019-05-09	0	1.150	1.090	1.150	1.080	1.250	304,000	344,000	1.1316	1.150	1.090	1.150	1.080	1.250	304,000	1.1316	2.68%
2019-05-08	0	1.120	1.120	1.190	1.110	1.300	328,000	382,640	1.1666	1.120	1.120	1.190	1.110	1.300	328,000	1.1666	-10.40%
2019-05-07	0	1.250	1.210	1.250	1.200	1.280	308,000	378,000	1.2273	1.250	1.210	1.250	1.200	1.280	308,000	1.2273	-0.79%
2019-05-06	0	1.260	1.250	1.260	1.200	1.290	216,000	270,560	1.2526	1.260	1.250	1.260	1.200	1.290	216,000	1.2526	-2.33%
2019-05-03	0	1.290	1.250	1.290	1.260	1.300	1,252,000	1,605,080	1.2820	1.290	1.250	1.290	1.260	1.300	1,252,000	1.2820	0.78%
2019-05-02	0	1.280	1.260	1.280	1.260	1.330	828,000	1,065,120	1.2864	1.280	1.260	1.280	1.260	1.330	828,000	1.2864	0.00%
2019-04-30	0	1.280	1.250	1.290	1.250	1.330	648,000	835,320	1.2891	1.280	1.250	1.290	1.250	1.330	648,000	1.2891	-3.03%
2019-04-29	0	1.320	1.310	1.320	1.300	1.350	1,532,000	2,026,840	1.3230	1.320	1.310	1.320	1.300	1.350	1,532,000	1.3230	1.54%
2019-04-26	0	1.300	1.290	1.300	1.240	1.330	756,000	971,400	1.2849	1.300	1.290	1.300	1.240	1.330	756,000	1.2849	0.78%
2019-04-25	0	1.290	1.290	1.300	1.210	1.300	1,712,000	2,161,480	1.2625	1.290	1.290	1.300	1.210	1.300	1,712,000	1.2625	4.03%
2019-04-24	0	1.240	1.230	1.240	1.200	1.300	932,000	1,150,560	1.2345	1.240	1.230	1.240	1.200	1.300	932,000	1.2345	1.64%
2019-04-23	0	1.220	1.190	1.230	1.160	1.240	594,000	713,300	1.2008	1.220	1.190	1.230	1.160	1.240	594,000	1.2008	1.67%
2019-04-18	0	1.200	1.150	1.200	1.100	1.200	924,000	1,068,800	1.1567	1.200	1.150	1.200	1.100	1.200	924,000	1.1567	8.11%
2019-04-17	0	1.110	1.090	1.120	1.070	1.110	320,000	351,040	1.0970	1.110	1.090	1.120	1.070	1.110	320,000	1.0970	3.74%
2019-04-16	0	1.070	1.040	1.070	1.000	1.070	272,000	279,040	1.0259	1.070	1.040	1.070	1.000	1.070	272,000	1.0259	-1.83%
2019-04-15	0	1.090	1.070	1.110	1.050	1.110	160,000	172,640	1.0790	1.090	1.070	1.110	1.050	1.110	160,000	1.0790	2.83%
2019-04-12	0	1.060	1.030	1.060	1.020	1.060	200,000	204,760	1.0238	1.060	1.030	1.060	1.020	1.060	200,000	1.0238	4.95%
2019-04-11	0	1.010	0.990	1.040	1.010	1.070	84,000	86,640	1.0314	1.010	0.990	1.040	1.010	1.070	84,000	1.0314	-1.94%
2019-04-10	0	1.030	0.990	1.070	1.030	1.030	32,000	32,960	1.0300	1.030	0.990	1.070	1.030	1.030	32,000	1.0300	0.00%
2019-04-09	0	1.030	1.000	1.030	1.010	1.030	92,000	93,680	1.0183	1.030	1.000	1.030	1.010	1.030	92,000	1.0183	0.98%
2019-04-08	0	1.020	1.000	1.020	0.950	1.040	264,000	260,240	0.9858	1.020	1.000	1.020	0.950	1.040	264,000	0.9858	0.00%
2019-04-04	0	1.020	1.020	1.040	1.000	1.040	348,000	350,160	1.0062	1.020	1.020	1.040	1.000	1.040	348,000	1.0062	-6.42%
2019-04-03	0	1.090	1.040	1.090	1.050	1.110	496,000	529,960	1.0685	1.090	1.040	1.090	1.050	1.110	496,000	1.0685	-6.84%
2019-04-02	0	1.170	1.100	1.170	-	-	0	0	-	1.170	1.100	1.170	-	-	0	-	-0.85%
2019-04-01	0	1.180	1.100	1.180	1.180	1.180	300,000	354,000	1.1800	1.180	1.100	1.180	1.180	1.180	300,000	1.1800	-0.84%
2019-03-29	0	1.190	1.080	1.190	1.160	1.190	12,000	14,120	1.1767	1.190	1.080	1.190	1.160	1.190	12,000	1.1767	1.71%
2019-03-28	0	1.170	1.110	1.180	-	-	0	0	-	1.170	1.110	1.180	-	-	0	-	0.00%
2019-03-27	0	1.170	1.120	1.180	1.170	1.170	852,000	996,840	1.1700	1.170	1.120	1.180	1.170	1.170	852,000	1.1700	-1.68%
2019-03-26	0	1.190	1.190	1.200	1.100	1.170	28,000	31,360	1.1200	1.190	1.190	1.200	1.100	1.170	28,000	1.1200	2.59%
2019-03-25	0	1.160	1.080	1.200	-	-	0	0	-	1.160	1.080	1.200	-	-	0	-	0.00%
2019-03-22	0	1.160	1.100	1.200	-	-	0	0	-	1.160	1.100	1.200	-	-	0	-	0.00%
2019-03-21	0	1.160	1.100	1.160	1.160	1.200	244,000	292,640	1.1993	1.160	1.100	1.160	1.160	1.200	244,000	1.1993	-4.92%
2019-03-20	0	1.220	1.160	1.220	-	-	0	0	-	1.220	1.160	1.220	-	-	0	-	0.00%
2019-03-19	0	1.220	1.220	1.230	-	-	0	0	-	1.220	1.220	1.230	-	-	0	-	2.52%
2019-03-18	0	1.190	1.120	1.220	1.190	1.190	8,000	9,640	1.2050	1.190	1.120	1.220	1.190	1.190	8,000	1.2050	0.00%
2019-03-15	0	1.190	1.080	1.190	1.190	1.190	4,000	4,760	1.1900	1.190	1.080	1.190	1.190	1.190	4,000	1.1900	-0.83%
2019-03-14	0	1.200	1.080	1.220	1.120	1.200	8,000	9,280	1.1600	1.200	1.080	1.220	1.120	1.200	8,000	1.1600	8.11%
2019-03-13	0	1.110	1.080	1.130	1.110	1.110	12,000	13,320	1.1100	1.110	1.080	1.130	1.110	1.110	12,000	1.1100	-7.50%
2019-03-12	0	1.200	1.100	1.200	1.060	1.200	44,000	49,240	1.1191	1.200	1.100	1.200	1.060	1.200	44,000	1.1191	-4.00%
2019-03-11	0	1.250	1.100	1.250	-	-	0	0	-	1.250	1.100	1.250	-	-	0	-	-2.34%
2019-03-08	0	1.280	1.130	1.280	1.250	1.290	16,000	20,360	1.2725	1.280	1.130	1.280	1.250	1.290	16,000	1.2725	4.07%
2019-03-07	0	1.230	1.220	1.230	1.200	1.230	12,000	14,520	1.2100	1.230	1.220	1.230	1.200	1.230	12,000	1.2100	-0.81%
2019-03-06	0	1.240	1.130	1.240	1.200	1.280	24,000	29,760	1.2400	1.240	1.130	1.240	1.200	1.280	24,000	1.2400	3.33%
2019-03-05	0	1.200	1.120	1.200	1.120	1.330	92,000	106,480	1.1574	1.200	1.120	1.200	1.120	1.330	92,000	1.1574	0.84%
2019-03-04	0	1.190	1.110	1.190	1.140	1.250	40,000	47,560	1.1890	1.190	1.110	1.190	1.140	1.250	40,000	1.1890	6.25%
2019-03-01	0	1.120	1.090	1.120	1.040	1.330	3,528,000	4,077,440	1.1557	1.120	1.090	1.120	1.040	1.330	3,528,000	1.1557	6.67%
2019-02-28	0	1.050	1.020	1.050	1.050	1.050	4,000	4,200	1.0500	1.050	1.020	1.050	1.050	1.050	4,000	1.0500	0.00%
2019-02-27	0	1.050	1.010	1.070	-	-	0	0	-	1.050	1.010	1.070	-	-	0	-	0.00%
2019-02-26	0	1.050	1.020	1.050	-	-	0	0	-	1.050	1.020	1.050	-	-	0	-	-0.94%
2019-02-25	0	1.060	1.030	1.060	1.030	1.060	32,000	33,120	1.0350	1.060	1.030	1.060	1.030	1.060	32,000	1.0350	-0.93%
2019-02-22	0	1.070	1.030	1.070	1.050	1.070	228,000	239,720	1.0514	1.070	1.030	1.070	1.050	1.070	228,000	1.0514	0.00%
2019-02-21	0	1.070	1.020	1.070	1.020	1.070	28,000	29,240	1.0443	1.070	1.020	1.070	1.020	1.070	28,000	1.0443	1.90%
2019-02-20	0	1.050	1.020	1.070	1.000	1.060	132,000	135,200	1.0242	1.050	1.020	1.070	1.000	1.060	132,000	1.0242	0.00%
2019-02-19	0	1.050	1.000	1.110	0.990	1.100	244,000	253,000	1.0369	1.050	1.000	1.110	0.990	1.100	244,000	1.0369	-0.94%
2019-02-18	0	1.060	1.040	1.060	1.000	1.080	180,000	185,760	1.0320	1.060	1.040	1.060	1.000	1.080	180,000	1.0320	-3.64%
2019-02-15	0	1.100	1.080	1.120	1.080	1.140	264,000	289,280	1.0958	1.100	1.080	1.120	1.080	1.140	264,000	1.0958	-11.29%
2019-02-14	0	1.240	1.140	1.260	-	-	0	0	-	1.240	1.140	1.260	-	-	0	-	0.00%
2019-02-13	0	1.240	1.240	1.250	1.140	1.140	48,000	54,720	1.1400	1.240	1.240	1.250	1.140	1.140	48,000	1.1400	1.64%
2019-02-12	0	1.220	1.100	1.220	1.260	1.300	8,000	10,240	1.2800	1.220	1.100	1.220	1.260	1.300	8,000	1.2800	7.02%
2019-02-11	0	1.140	1.100	1.170	-	-	0	0	-	1.140	1.100	1.170	-	-	0	-	0.00%
2019-02-08	0	1.140	1.100	1.160	-	-	0	0	-	1.140	1.100	1.160	-	-	0	-	0.00%
2019-02-04	0	1.140	1.140	1.310	-	-	0	0	-	1.140	1.140	1.310	-	-	0	-	0.88%
2019-02-01	0	1.130	1.130	1.320	1.100	1.130	664,000	741,320	1.1164	1.130	1.130	1.320	1.100	1.130	664,000	1.1164	-5.83%
2019-01-31	0	1.200	1.120	1.300	-	-	0	0	-	1.200	1.120	1.300	-	-	0	-	0.00%
2019-01-30	0	1.200	1.070	1.240	-	-	0	0	-	1.200	1.070	1.240	-	-	0	-	0.00%
2019-01-29	0	1.200	1.100	1.200	-	-	0	0	-	1.200	1.100	1.200	-	-	0	-	-3.23%
2019-01-28	0	1.240	1.090	1.240	-	-	0	0	-	1.240	1.090	1.240	-	-	0	-	-0.80%
2019-01-25	0	1.250	1.040	1.250	1.250	1.250	4,000	5,000	1.2500	1.250	1.040	1.250	1.250	1.250	4,000	1.2500	-1.57%
2019-01-24	0	1.270	1.110	1.270	-	-	0	0	-	1.270	1.110	1.270	-	-	0	-	0.00%
2019-01-23	0	1.270	1.270	1.280	-	-	0	0	-	1.270	1.270	1.280	-	-	0	-	2.42%
2019-01-22	0	1.240	1.120	1.240	-	-	0	0	-	1.240	1.120	1.240	-	-	0	-	-2.36%
2019-01-21	0	1.270	1.110	1.270	-	-	0	0	-	1.270	1.110	1.270	-	-	0	-	-0.78%
2019-01-18	0	1.280	1.280	1.290	1.090	1.260	32,000	36,040	1.1263	1.280	1.280	1.290	1.090	1.260	32,000	1.1263	0.00%
2019-01-17	0	1.280	1.100	1.280	1.330	1.330	4,000	5,320	1.3300	1.280	1.100	1.280	1.330	1.330	4,000	1.3300	-1.54%
2019-01-16	0	1.300	1.020	1.300	1.300	1.300	4,000	5,200	1.3000	1.300	1.020	1.300	1.300	1.300	4,000	1.3000	0.00%
2019-01-15	0	1.300	1.020	1.300	-	-	0	0	-	1.300	1.020	1.300	-	-	0	-	-0.76%
2019-01-14	0	1.310	1.050	1.310	-	-	0	0	-	1.310	1.050	1.310	-	-	0	-	0.00%
2019-01-11	0	1.310	1.100	1.310	-	-	0	0	-	1.310	1.100	1.310	-	-	0	-	-2.24%
2019-01-10	0	1.340	1.180	1.340	1.340	1.340	16,000	21,440	1.3400	1.340	1.180	1.340	1.340	1.340	16,000	1.3400	3.08%
2019-01-09	0	1.300	1.100	1.300	-	-	0	0	-	1.300	1.100	1.300	-	-	0	-	0.00%
2019-01-08	0	1.300	1.150	1.300	-	-	0	0	-	1.300	1.150	1.300	-	-	0	-	0.00%
2019-01-07	0	1.300	1.180	1.300	1.290	1.300	176,000	227,120	1.2905	1.300	1.180	1.300	1.290	1.300	176,000	1.2905	-2.26%
2019-01-04	0	1.330	1.060	1.330	1.270	1.340	308,000	391,640	1.2716	1.330	1.060	1.330	1.270	1.340	308,000	1.2716	4.72%
2019-01-03	0	1.270	1.110	1.270	-	-	0	0	-	1.270	1.110	1.270	-	-	0	-	-1.55%
2019-01-02	0	1.290	1.110	1.290	1.290	1.340	372,000	491,880	1.3223	1.290	1.110	1.290	1.290	1.340	372,000	1.3223	-7.86%
2018-12-31	0	1.400	1.400	1.410	1.190	1.400	776,000	955,400	1.2312	1.400	1.400	1.410	1.190	1.400	776,000	1.2312	17.65%
2018-12-28	0	1.190	1.130	1.190	1.140	1.190	1,052,000	1,218,000	1.1578	1.190	1.130	1.190	1.140	1.190	1,052,000	1.1578	3.48%
2018-12-27	0	1.150	1.120	1.150	1.130	1.150	1,564,000	1,796,240	1.1485	1.150	1.120	1.150	1.130	1.150	1,564,000	1.1485	-1.71%
2018-12-24	0	1.170	1.170	1.180	1.160	1.170	8,000	9,320	1.1650	1.170	1.170	1.180	1.160	1.170	8,000	1.1650	0.86%
2018-12-21	0	1.160	1.160	1.170	1.110	1.160	172,000	196,280	1.1412	1.160	1.160	1.170	1.110	1.160	172,000	1.1412	8.41%
2018-12-20	0	1.070	1.060	1.100	1.070	1.130	112,000	123,080	1.0989	1.070	1.060	1.100	1.070	1.130	112,000	1.0989	-0.93%
2018-12-19	0	1.080	1.080	1.140	1.080	1.190	272,000	305,600	1.1235	1.080	1.080	1.140	1.080	1.190	272,000	1.1235	-10.00%
2018-12-18	0	1.200	1.050	1.200	1.120	1.210	116,000	133,120	1.1476	1.200	1.050	1.200	1.120	1.210	116,000	1.1476	0.84%
2018-12-17	0	1.190	1.170	1.190	1.190	1.190	516,000	614,040	1.1900	1.190	1.170	1.190	1.190	1.190	516,000	1.1900	-0.83%
2018-12-14	0	1.200	1.170	1.200	1.180	1.200	164,000	195,200	1.1902	1.200	1.170	1.200	1.180	1.200	164,000	1.1902	0.84%
2018-12-13	0	1.190	1.120	1.190	1.130	1.190	58,000	66,480	1.1462	1.190	1.120	1.190	1.130	1.190	58,000	1.1462	5.31%
2018-12-12	0	1.130	1.120	1.130	1.140	1.140	4,000	4,560	1.1400	1.130	1.120	1.130	1.140	1.140	4,000	1.1400	1.80%
2018-12-11	0	1.110	1.100	1.110	1.100	1.170	40,000	45,040	1.1260	1.110	1.100	1.110	1.100	1.170	40,000	1.1260	-4.31%
2018-12-10	0	1.160	1.190	1.200	1.000	1.160	432,000	441,400	1.0218	1.160	1.190	1.200	1.000	1.160	432,000	1.0218	12.62%
2018-12-07	0	1.030	1.020	1.050	1.030	1.050	20,000	20,840	1.0420	1.030	1.020	1.050	1.030	1.050	20,000	1.0420	-0.96%
2018-12-06	0	1.040	1.020	1.040	1.000	1.070	228,000	233,920	1.0260	1.040	1.020	1.040	1.000	1.070	228,000	1.0260	-1.89%
2018-12-05	0	1.060	1.040	1.060	1.060	1.060	8,000	8,480	1.0600	1.060	1.040	1.060	1.060	1.060	8,000	1.0600	0.95%
2018-12-04	0	1.050	1.050	1.070	1.030	1.070	60,000	62,880	1.0480	1.050	1.050	1.070	1.030	1.070	60,000	1.0480	-0.94%
2018-12-03	0	1.060	1.040	1.060	1.030	1.070	72,000	75,720	1.0517	1.060	1.040	1.060	1.030	1.070	72,000	1.0517	0.95%
2018-11-30	0	1.050	1.030	1.060	1.030	1.080	96,000	101,200	1.0542	1.050	1.030	1.060	1.030	1.080	96,000	1.0542	-1.87%
2018-11-29	0	1.070	1.050	1.080	1.040	1.100	132,000	141,240	1.0700	1.070	1.050	1.080	1.040	1.100	132,000	1.0700	-2.73%
2018-11-28	0	1.100	1.050	1.100	1.050	1.100	44,000	47,200	1.0727	1.100	1.050	1.100	1.050	1.100	44,000	1.0727	0.92%
2018-11-27	0	1.090	1.050	1.090	1.060	1.090	28,000	30,120	1.0757	1.090	1.050	1.090	1.060	1.090	28,000	1.0757	0.00%
2018-11-26	0	1.090	1.060	1.090	1.060	1.090	36,000	38,720	1.0756	1.090	1.060	1.090	1.060	1.090	36,000	1.0756	0.93%
2018-11-23	0	1.080	1.050	1.080	1.050	1.130	244,000	263,480	1.0798	1.080	1.050	1.080	1.050	1.130	244,000	1.0798	-3.57%
2018-11-22	0	1.120	1.120	1.150	1.050	1.110	180,000	193,360	1.0742	1.120	1.120	1.150	1.050	1.110	180,000	1.0742	2.75%
2018-11-21	0	1.090	1.050	1.090	1.050	1.090	112,000	119,760	1.0693	1.090	1.050	1.090	1.050	1.090	112,000	1.0693	0.00%
2018-11-20	0	1.090	1.040	1.100	1.050	1.110	92,000	99,240	1.0787	1.090	1.040	1.100	1.050	1.110	92,000	1.0787	0.00%
2018-11-19	0	1.090	1.080	1.090	1.080	1.090	8,000	8,680	1.0850	1.090	1.080	1.090	1.080	1.090	8,000	1.0850	0.00%
2018-11-16	0	1.090	1.070	1.120	1.070	1.150	228,000	251,560	1.1033	1.090	1.070	1.120	1.070	1.150	228,000	1.1033	-5.22%
2018-11-15	0	1.150	1.110	1.150	1.120	1.150	12,000	13,640	1.1367	1.150	1.110	1.150	1.120	1.150	12,000	1.1367	0.88%
2018-11-14	0	1.140	1.100	1.150	1.100	1.140	48,000	53,280	1.1100	1.140	1.100	1.150	1.100	1.140	48,000	1.1100	3.64%
2018-11-13	0	1.100	1.090	1.120	1.090	1.180	140,000	156,160	1.1154	1.100	1.090	1.120	1.090	1.180	140,000	1.1154	-8.33%
2018-11-12	0	1.200	1.100	1.210	1.090	1.200	292,000	325,960	1.1163	1.200	1.100	1.210	1.090	1.200	292,000	1.1163	2.56%
2018-11-09	0	1.170	1.140	1.170	1.170	1.170	4,000	4,680	1.1700	1.170	1.140	1.170	1.170	1.170	4,000	1.1700	0.86%
2018-11-08	0	1.160	1.150	1.170	1.160	1.180	8,000	9,360	1.1700	1.160	1.150	1.170	1.160	1.180	8,000	1.1700	-1.69%
2018-11-07	0	1.180	1.180	1.200	1.170	1.170	4,000	4,680	1.1700	1.180	1.180	1.200	1.170	1.170	4,000	1.1700	1.72%
2018-11-06	0	1.160	1.160	1.200	1.100	1.190	128,000	143,680	1.1225	1.160	1.160	1.200	1.100	1.190	128,000	1.1225	0.87%
2018-11-05	0	1.150	1.130	1.150	1.150	1.200	40,000	46,560	1.1640	1.150	1.130	1.150	1.150	1.200	40,000	1.1640	0.00%
2018-11-02	0	1.150	1.140	1.200	1.140	1.220	144,000	166,920	1.1592	1.150	1.140	1.200	1.140	1.220	144,000	1.1592	-5.74%
2018-11-01	0	1.220	1.220	1.230	1.160	1.200	56,000	65,800	1.1750	1.220	1.220	1.230	1.160	1.200	56,000	1.1750	1.67%
2018-10-31	0	1.200	1.170	1.200	1.180	1.210	20,000	23,880	1.1940	1.200	1.170	1.200	1.180	1.210	20,000	1.1940	1.69%
2018-10-30	0	1.180	1.170	1.180	1.180	1.200	72,000	85,680	1.1900	1.180	1.170	1.180	1.180	1.200	72,000	1.1900	-2.48%
2018-10-29	0	1.210	1.150	1.220	1.160	1.330	296,000	355,920	1.2024	1.210	1.150	1.220	1.160	1.330	296,000	1.2024	-11.03%
2018-10-26	0	1.360	1.360	1.390	1.190	1.210	48,000	57,760	1.2033	1.360	1.360	1.390	1.190	1.210	48,000	1.2033	14.29%
2018-10-25	0	1.190	1.190	1.200	1.190	1.230	40,000	47,840	1.1960	1.190	1.190	1.200	1.190	1.230	40,000	1.1960	-0.83%
2018-10-24	0	1.200	1.190	1.200	1.200	1.200	4,000	4,800	1.2000	1.200	1.190	1.200	1.200	1.200	4,000	1.2000	0.00%
2018-10-23	0	1.200	1.170	1.200	1.140	1.280	844,000	978,920	1.1599	1.200	1.170	1.200	1.140	1.280	844,000	1.1599	5.26%
2018-10-22	0	1.140	1.140	1.190	1.100	1.100	12,000	13,200	1.1000	1.140	1.140	1.190	1.100	1.100	12,000	1.1000	3.64%
2018-10-19	0	1.100	1.090	1.100	-	-	0	0	-	1.100	1.090	1.100	-	-	0	-	0.00%
2018-10-18	0	1.100	1.090	1.100	1.100	1.160	36,000	40,280	1.1189	1.100	1.090	1.100	1.100	1.160	36,000	1.1189	-3.51%
2018-10-16	0	1.140	1.110	1.140	1.160	1.160	96,000	107,560	1.1204	1.140	1.110	1.140	1.160	1.160	96,000	1.1204	0.88%
2018-10-15	0	1.130	1.120	1.140	1.130	1.160	20,000	22,960	1.1480	1.130	1.120	1.140	1.130	1.160	20,000	1.1480	-2.59%
2018-10-12	0	1.160	1.130	1.160	1.050	1.160	24,000	27,240	1.1350	1.160	1.130	1.160	1.050	1.160	24,000	1.1350	0.87%
2018-10-11	0	1.150	1.150	1.180	1.150	1.230	84,000	98,120	1.1681	1.150	1.150	1.180	1.150	1.230	84,000	1.1681	-6.50%
2018-10-10	0	1.230	1.220	1.240	-	-	0	0	-	1.230	1.220	1.240	-	-	0	-	0.00%
2018-10-09	0	1.230	1.210	1.240	1.230	1.240	204,000	252,920	1.2398	1.230	1.210	1.240	1.230	1.240	204,000	1.2398	0.00%
2018-10-08	0	1.230	1.220	1.250	1.230	1.250	16,000	19,800	1.2375	1.230	1.220	1.250	1.230	1.250	16,000	1.2375	-2.38%
2018-10-05	0	1.260	1.240	1.260	1.250	1.270	12,000	15,120	1.2600	1.260	1.240	1.260	1.250	1.270	12,000	1.2600	0.00%
2018-10-04	0	1.260	1.200	1.260	1.200	1.260	152,000	186,960	1.2300	1.260	1.200	1.260	1.200	1.260	152,000	1.2300	1.61%
2018-10-03	0	1.240	1.230	1.240	1.240	1.240	4,000	4,960	1.2400	1.240	1.230	1.240	1.240	1.240	4,000	1.2400	0.00%
2018-10-02	0	1.240	1.230	1.240	1.240	1.240	4,000	4,960	1.2400	1.240	1.230	1.240	1.240	1.240	4,000	1.2400	-0.80%
2018-09-28	0	1.250	1.240	1.260	1.250	1.250	4,000	5,000	1.2500	1.250	1.240	1.260	1.250	1.250	4,000	1.2500	0.00%
2018-09-27	0	1.250	1.200	1.250	1.200	1.250	96,000	116,720	1.2158	1.250	1.200	1.250	1.200	1.250	96,000	1.2158	2.46%
2018-09-26	0	1.220	1.210	1.220	1.220	1.250	44,000	54,240	1.2327	1.220	1.210	1.220	1.220	1.250	44,000	1.2327	-3.17%
2018-09-24	0	1.260	1.240	1.260	1.190	1.260	64,000	77,840	1.2163	1.260	1.240	1.260	1.190	1.260	64,000	1.2163	0.80%
2018-09-21	0	1.250	1.210	1.250	1.250	1.250	24,000	29,640	1.2350	1.250	1.210	1.250	1.250	1.250	24,000	1.2350	0.00%
2018-09-20	0	1.250	1.240	1.250	1.240	1.260	8,000	10,000	1.2500	1.250	1.240	1.250	1.240	1.260	8,000	1.2500	0.81%
2018-09-19	0	1.240	1.230	1.240	1.240	1.250	8,000	9,960	1.2450	1.240	1.230	1.240	1.240	1.250	8,000	1.2450	0.00%
2018-09-18	0	1.240	1.230	1.250	1.200	1.250	104,000	126,920	1.2204	1.240	1.230	1.250	1.200	1.250	104,000	1.2204	-0.80%
2018-09-17	0	1.250	1.240	1.250	1.250	1.250	4,000	5,000	1.2500	1.250	1.240	1.250	1.250	1.250	4,000	1.2500	0.81%
2018-09-14	0	1.240	1.240	1.250	1.210	1.250	44,000	54,000	1.2273	1.240	1.240	1.250	1.210	1.250	44,000	1.2273	0.00%
2018-09-13	0	1.240	1.230	1.240	1.240	1.240	4,000	4,960	1.2400	1.240	1.230	1.240	1.240	1.240	4,000	1.2400	-0.80%
2018-09-12	0	1.250	1.190	1.250	1.200	1.250	56,000	68,240	1.2186	1.250	1.190	1.250	1.200	1.250	56,000	1.2186	0.81%
2018-09-11	0	1.240	1.230	1.240	1.240	1.240	20,000	24,800	1.2400	1.240	1.230	1.240	1.240	1.240	20,000	1.2400	0.00%
2018-09-10	0	1.240	1.230	1.250	1.240	1.240	36,000	44,640	1.2400	1.240	1.230	1.250	1.240	1.240	36,000	1.2400	0.00%
2018-09-07	0	1.240	1.230	1.240	1.240	1.250	12,000	14,960	1.2467	1.240	1.230	1.240	1.240	1.250	12,000	1.2467	0.00%
2018-09-06	0	1.240	1.220	1.260	1.240	1.240	104,000	128,240	1.2331	1.240	1.220	1.260	1.240	1.240	104,000	1.2331	0.00%
2018-09-05	0	1.240	1.240	1.280	1.230	1.230	12,000	14,760	1.2300	1.240	1.240	1.280	1.230	1.230	12,000	1.2300	1.64%
2018-09-04	0	1.220	1.220	1.250	1.220	1.250	140,000	173,200	1.2371	1.220	1.220	1.250	1.220	1.250	140,000	1.2371	-1.61%
2018-09-03	0	1.240	1.220	1.300	1.240	1.240	4,000	4,960	1.2400	1.240	1.220	1.300	1.240	1.240	4,000	1.2400	0.00%
2018-08-31	0	1.240	1.200	1.300	1.220	1.240	12,000	14,800	1.2333	1.240	1.200	1.300	1.220	1.240	12,000	1.2333	0.00%
2018-08-30	0	1.240	1.220	1.280	1.240	1.240	4,000	4,960	1.2400	1.240	1.220	1.280	1.240	1.240	4,000	1.2400	0.00%
2018-08-29	0	1.240	1.240	1.260	1.200	1.240	88,000	106,240	1.2073	1.240	1.240	1.260	1.200	1.240	88,000	1.2073	0.00%
2018-08-28	0	1.240	1.230	1.240	1.180	1.250	56,000	66,360	1.1850	1.240	1.230	1.240	1.180	1.250	56,000	1.1850	-0.80%
2018-08-27	0	1.250	1.200	1.250	1.150	1.250	436,000	508,760	1.1669	1.250	1.200	1.250	1.150	1.250	436,000	1.1669	1.63%
2018-08-24	0	1.230	1.150	1.250	1.130	1.250	756,000	903,880	1.1956	1.230	1.150	1.250	1.130	1.250	756,000	1.1956	-1.60%
2018-08-23	0	1.250	1.250	1.380	-	-	0	0	-	1.250	1.250	1.380	-	-	0	-	0.00%
2018-08-22	0	1.250	1.250	1.320	-	-	0	0	-	1.250	1.250	1.320	-	-	0	-	6.84%
2018-08-21	0	1.170	0.950	1.170	1.170	1.170	8,000	9,360	1.1700	1.170	0.950	1.170	1.170	1.170	8,000	1.1700	0.00%
2018-08-20	0	1.170	1.170	1.240	1.150	1.160	84,000	97,120	1.1562	1.170	1.170	1.240	1.150	1.160	84,000	1.1562	1.74%
2018-08-17	0	1.150	1.030	1.150	-	-	0	0	-	1.150	1.030	1.150	-	-	0	-	0.00%
2018-08-16	0	1.150	1.150	1.210	-	-	0	0	-	1.150	1.150	1.210	-	-	0	-	0.00%
2018-08-15	0	1.150	1.100	1.200	1.150	1.210	228,000	272,240	1.1940	1.150	1.100	1.200	1.150	1.210	228,000	1.1940	-6.50%
2018-08-14	0	1.230	1.220	1.230	-	-	0	0	-	1.230	1.220	1.230	-	-	0	-	-1.60%
2018-08-13	0	1.250	1.220	1.250	1.220	1.260	164,000	203,000	1.2378	1.250	1.220	1.250	1.220	1.260	164,000	1.2378	0.00%
2018-08-10	0	1.250	1.210	1.250	1.190	1.260	72,000	87,680	1.2178	1.250	1.210	1.250	1.190	1.260	72,000	1.2178	0.81%
2018-08-09	0	1.240	1.240	1.250	1.240	1.240	32,000	39,680	1.2400	1.240	1.240	1.250	1.240	1.240	32,000	1.2400	0.00%
2018-08-08	0	1.240	1.200	1.240	1.240	1.240	68,000	86,920	1.2782	1.240	1.200	1.240	1.240	1.240	68,000	1.2782	-3.88%
2018-08-07	0	1.290	1.210	1.290	1.290	1.290	40,000	51,600	1.2900	1.290	1.210	1.290	1.290	1.290	40,000	1.2900	-2.27%
2018-08-06	0	1.320	1.200	1.320	-	-	0	0	-	1.320	1.200	1.320	-	-	0	-	-4.35%
2018-08-03	0	1.380	1.220	1.380	1.380	1.380	20,000	27,600	1.3800	1.380	1.220	1.380	1.380	1.380	20,000	1.3800	4.55%
2018-08-02	0	1.320	1.200	1.320	1.300	1.320	20,000	26,200	1.3100	1.320	1.200	1.320	1.300	1.320	20,000	1.3100	5.60%
2018-08-01	0	1.250	1.240	1.310	1.200	1.260	1,116,000	1,387,720	1.2435	1.250	1.240	1.310	1.200	1.260	1,116,000	1.2435	-8.76%
2018-07-31	0	1.370	1.090	1.380	1.370	1.370	120,000	164,400	1.3700	1.370	1.090	1.380	1.370	1.370	120,000	1.3700	-0.72%
2018-07-30	0	1.380	1.220	1.380	-	-	0	0	-	1.380	1.220	1.380	-	-	0	-	-1.43%
2018-07-27	0	1.400	1.380	1.400	1.350	1.400	116,000	160,480	1.3834	1.400	1.380	1.400	1.350	1.400	116,000	1.3834	4.48%
2018-07-26	0	1.340	1.200	1.340	1.360	1.400	12,000	16,480	1.3733	1.340	1.200	1.340	1.360	1.400	12,000	1.3733	0.00%
2018-07-25	0	1.340	1.200	1.360	-	-	0	0	-	1.340	1.200	1.360	-	-	0	-	0.00%
2018-07-24	0	1.340	1.200	1.380	-	-	116,000	160,080	1.3800	1.340	1.200	1.380	-	-	116,000	1.3800	0.00%
2018-07-23	0	1.340	1.160	1.340	1.380	1.380	20,000	27,600	1.3800	1.340	1.160	1.340	1.380	1.380	20,000	1.3800	-0.74%
2018-07-20	0	1.350	1.110	1.350	1.270	1.400	567,605	726,038	1.2791	1.350	1.110	1.350	1.270	1.400	567,605	1.2791	5.47%
2018-07-19	0	1.280	1.160	1.280	-	-	0	0	-	1.280	1.160	1.280	-	-	0	-	0.00%
2018-07-18	0	1.280	1.220	1.280	1.280	1.300	108,000	133,781	1.2387	1.280	1.220	1.280	1.280	1.300	108,000	1.2387	0.00%
2018-07-17	0	1.280	1.280	1.300	1.120	1.240	1,636,000	1,884,120	1.1517	1.280	1.280	1.300	1.120	1.240	1,636,000	1.1517	6.67%
2018-07-16	0	1.200	1.200	1.250	1.110	1.230	640,000	768,440	1.2007	1.200	1.200	1.250	1.110	1.230	640,000	1.2007	0.00%
2018-07-13	0	1.200	1.200	1.280	1.170	1.240	680,000	812,320	1.1946	1.200	1.200	1.280	1.170	1.240	680,000	1.1946	-3.23%
2018-07-12	0	1.240	1.220	1.240	1.100	1.240	612,000	736,640	1.2037	1.240	1.220	1.240	1.100	1.240	612,000	1.2037	3.33%
2018-07-11	0	1.200	1.200	1.250	1.200	1.260	268,000	332,680	1.2413	1.200	1.200	1.250	1.200	1.260	268,000	1.2413	-4.00%
2018-07-10	0	1.250	1.150	1.270	1.250	1.270	136,000	171,640	1.2621	1.250	1.150	1.270	1.250	1.270	136,000	1.2621	-4.58%
2018-07-09	0	1.310	1.280	1.330	1.280	1.310	76,000	98,440	1.2953	1.310	1.280	1.330	1.280	1.310	76,000	1.2953	1.55%
2018-07-06	0	1.290	1.290	1.350	1.280	1.290	168,000	216,640	1.2895	1.290	1.290	1.350	1.280	1.290	168,000	1.2895	0.78%
2018-07-05	0	1.280	1.280	1.310	1.280	1.300	692,000	886,240	1.2807	1.280	1.280	1.310	1.280	1.300	692,000	1.2807	-0.78%
2018-07-04	0	1.290	1.290	1.360	1.290	1.310	260,000	337,000	1.2962	1.290	1.290	1.360	1.290	1.310	260,000	1.2962	-2.27%
2018-07-03	0	1.320	1.060	1.320	-	-	0	0	-	1.320	1.060	1.320	-	-	0	-	-0.75%
2018-06-29	0	1.330	1.060	1.330	1.290	1.330	140,000	182,600	1.3043	1.330	1.060	1.330	1.290	1.330	140,000	1.3043	1.53%
2018-06-28	0	1.310	1.250	1.320	1.240	1.310	204,000	261,080	1.2798	1.310	1.250	1.320	1.240	1.310	204,000	1.2798	0.00%
2018-06-27	0	1.310	1.240	1.320	1.300	1.310	56,000	73,200	1.3071	1.310	1.240	1.320	1.300	1.310	56,000	1.3071	0.00%
2018-06-26	0	1.310	1.260	1.320	1.300	1.310	68,000	88,760	1.3053	1.310	1.260	1.320	1.300	1.310	68,000	1.3053	0.00%
2018-06-25	0	1.310	1.240	1.310	1.280	1.310	60,000	77,680	1.2947	1.310	1.240	1.310	1.280	1.310	60,000	1.2947	-1.50%
2018-06-22	0	1.330	1.270	1.330	1.270	1.350	164,000	217,000	1.3232	1.330	1.270	1.330	1.270	1.350	164,000	1.3232	4.72%
2018-06-21	0	1.270	1.250	1.300	1.270	1.290	72,000	91,840	1.2756	1.270	1.250	1.300	1.270	1.290	72,000	1.2756	-1.55%
2018-06-20	0	1.290	1.220	1.300	1.290	1.290	20,000	25,800	1.2900	1.290	1.220	1.300	1.290	1.290	20,000	1.2900	0.00%
2018-06-19	0	1.290	1.200	1.290	1.290	1.300	48,000	62,080	1.2933	1.290	1.200	1.290	1.290	1.300	48,000	1.2933	-0.77%
2018-06-15	0	1.300	1.240	1.300	1.280	1.300	40,000	51,560	1.2890	1.300	1.240	1.300	1.280	1.300	40,000	1.2890	0.00%
2018-06-14	0	1.300	1.250	1.340	1.300	1.300	4,000	5,200	1.3000	1.300	1.250	1.340	1.300	1.300	4,000	1.3000	3.17%
2018-06-13	0	1.260	1.260	1.340	1.230	1.230	4,000	4,920	1.2300	1.260	1.260	1.340	1.230	1.230	4,000	1.2300	-4.55%
2018-06-12	0	1.320	1.290	1.320	1.300	1.320	80,000	104,640	1.3080	1.320	1.290	1.320	1.300	1.320	80,000	1.3080	1.54%
2018-06-11	0	1.300	1.250	1.340	1.300	1.340	168,000	219,800	1.3083	1.300	1.250	1.340	1.300	1.340	168,000	1.3083	-2.99%
2018-06-08	0	1.340	1.340	1.390	1.330	1.390	196,000	271,000	1.3827	1.340	1.340	1.390	1.330	1.390	196,000	1.3827	-3.60%
2018-06-07	0	1.390	1.340	1.390	1.400	1.400	160,000	224,000	1.4000	1.390	1.340	1.390	1.400	1.400	160,000	1.4000	3.73%
2018-06-06	0	1.340	1.290	1.340	1.330	1.390	1,128,000	1,557,880	1.3811	1.340	1.290	1.340	1.330	1.390	1,128,000	1.3811	0.00%
2018-06-05	0	1.340	1.290	1.340	1.340	1.340	100,000	134,000	1.3400	1.340	1.290	1.340	1.340	1.340	100,000	1.3400	-2.90%
2018-06-04	0	1.380	1.310	1.400	1.300	1.380	52,000	68,240	1.3123	1.380	1.310	1.400	1.300	1.380	52,000	1.3123	6.98%
2018-06-01	0	1.290	1.280	1.380	-	-	100,000	129,000	1.2900	1.290	1.280	1.380	-	-	100,000	1.2900	0.00%
2018-05-31	0	1.290	1.360	1.380	1.290	1.290	80,000	103,200	1.2900	1.290	1.360	1.380	1.290	1.290	80,000	1.2900	-3.73%
2018-05-30	0	1.340	1.310	1.350	1.310	1.340	328,000	436,280	1.3301	1.340	1.310	1.350	1.310	1.340	328,000	1.3301	2.29%
2018-05-29	0	1.310	1.280	1.310	1.290	1.380	812,000	1,074,200	1.3229	1.310	1.280	1.310	1.290	1.380	812,000	1.3229	-0.76%
2018-05-28	0	1.320	1.310	1.330	1.260	1.320	168,000	219,080	1.3040	1.320	1.310	1.330	1.260	1.320	168,000	1.3040	0.00%
2018-05-25	0	1.320	1.310	1.330	1.300	1.380	2,196,000	2,961,280	1.3485	1.320	1.310	1.330	1.300	1.380	2,196,000	1.3485	5.60%
2018-05-24	0	1.250	1.250	1.300	1.250	1.400	728,000	939,840	1.2910	1.250	1.250	1.300	1.250	1.400	728,000	1.2910	-10.71%
2018-05-23	0	1.400	1.250	1.400	1.230	1.400	1,120,000	1,528,840	1.3650	1.400	1.250	1.400	1.230	1.400	1,120,000	1.3650	12.00%
2018-05-21	0	1.250	1.230	1.290	1.250	1.350	36,000	45,400	1.2611	1.250	1.230	1.290	1.250	1.350	36,000	1.2611	0.00%
2018-05-18	0	1.250	1.230	1.250	1.250	1.340	24,000	31,600	1.3167	1.250	1.230	1.250	1.250	1.340	24,000	1.3167	0.00%
2018-05-17	0	1.250	1.230	1.250	1.300	1.300	20,000	26,000	1.3000	1.250	1.230	1.250	1.300	1.300	20,000	1.3000	-6.02%
2018-05-16	0	1.330	1.330	1.360	1.260	1.390	1,516,000	2,030,360	1.3393	1.330	1.330	1.360	1.260	1.390	1,516,000	1.3393	3.91%
2018-05-15	0	1.280	1.230	1.280	1.280	1.280	24,000	30,720	1.2800	1.280	1.230	1.280	1.280	1.280	24,000	1.2800	-0.78%
2018-05-14	0	1.290	1.220	1.300	1.290	1.320	132,000	171,240	1.2973	1.290	1.220	1.300	1.290	1.320	132,000	1.2973	4.88%
2018-05-11	0	1.230	1.300	1.320	1.220	1.280	1,504,000	1,846,120	1.2275	1.230	1.300	1.320	1.220	1.280	1,504,000	1.2275	-3.15%
2018-05-10	0	1.270	1.240	1.270	1.200	1.280	48,000	58,840	1.2258	1.270	1.240	1.270	1.200	1.280	48,000	1.2258	-2.31%
2018-05-09	0	1.300	1.240	1.310	1.300	1.320	200,000	260,400	1.3020	1.300	1.240	1.310	1.300	1.320	200,000	1.3020	-3.70%
2018-05-08	0	1.350	1.330	1.380	1.290	1.500	1,236,000	1,657,520	1.3410	1.350	1.330	1.380	1.290	1.500	1,236,000	1.3410	0.75%
2018-05-07	0	1.340	1.260	1.350	1.340	1.340	80,000	107,200	1.3400	1.340	1.260	1.350	1.340	1.340	80,000	1.3400	-4.29%
2018-05-04	0	1.400	1.210	1.400	1.280	1.400	36,000	46,800	1.3000	1.400	1.210	1.400	1.280	1.400	36,000	1.3000	10.24%
2018-05-03	0	1.270	1.260	1.270	1.270	1.270	8,000	10,160	1.2700	1.270	1.260	1.270	1.270	1.270	8,000	1.2700	-0.78%
2018-05-02	0	1.280	1.240	1.280	-	-	0	0	-	1.280	1.240	1.280	-	-	0	-	-0.78%
2018-04-30	0	1.290	1.220	1.300	1.290	1.300	8,000	10,360	1.2950	1.290	1.220	1.300	1.290	1.300	8,000	1.2950	1.57%
2018-04-27	0	1.270	1.230	1.270	1.280	1.280	4,000	5,120	1.2800	1.270	1.230	1.270	1.280	1.280	4,000	1.2800	-0.78%
2018-04-26	0	1.280	1.230	1.280	1.320	1.320	4,000	5,280	1.3200	1.280	1.230	1.280	1.320	1.320	4,000	1.3200	0.00%
2018-04-25	0	1.280	1.220	1.280	-	-	0	0	-	1.280	1.220	1.280	-	-	0	-	0.00%
2018-04-24	0	1.280	1.240	1.290	1.230	1.280	120,000	150,200	1.2517	1.280	1.240	1.290	1.230	1.280	120,000	1.2517	0.79%
2018-04-23	0	1.270	1.270	1.290	1.230	1.300	232,000	294,520	1.2695	1.270	1.270	1.290	1.230	1.300	232,000	1.2695	5.83%
2018-04-20	0	1.200	1.200	1.260	1.200	1.250	540,000	656,640	1.2160	1.200	1.200	1.260	1.200	1.250	540,000	1.2160	-9.77%
2018-04-19	0	1.330	1.260	1.370	1.320	1.330	100,000	132,200	1.3220	1.330	1.260	1.370	1.320	1.330	100,000	1.3220	3.10%
2018-04-18	0	1.290	1.220	1.340	1.210	1.330	204,000	258,560	1.2675	1.290	1.220	1.340	1.210	1.330	204,000	1.2675	0.00%
2018-04-17	0	1.290	1.200	1.290	1.200	1.290	284,000	348,400	1.2268	1.290	1.200	1.290	1.200	1.290	284,000	1.2268	-0.77%
2018-04-16	0	1.300	1.290	1.300	1.210	1.300	224,000	288,040	1.2859	1.300	1.290	1.300	1.210	1.300	224,000	1.2859	0.00%
2018-04-13	0	1.300	1.300	1.310	1.300	1.300	4,000	5,200	1.3000	1.300	1.300	1.310	1.300	1.300	4,000	1.3000	-2.26%
2018-04-12	0	1.330	1.250	1.330	1.210	1.330	208,000	267,480	1.2860	1.330	1.250	1.330	1.210	1.330	208,000	1.2860	6.40%
2018-04-11	0	1.250	1.170	1.400	1.050	1.300	404,000	491,680	1.2170	1.250	1.170	1.400	1.050	1.300	404,000	1.2170	4.17%
2018-04-10	0	1.200	1.150	1.200	1.200	1.200	8,000	9,600	1.2000	1.200	1.150	1.200	1.200	1.200	8,000	1.2000	0.00%
2018-04-09	0	1.200	1.200	1.290	1.200	1.200	40,000	48,000	1.2000	1.200	1.200	1.290	1.200	1.200	40,000	1.2000	0.84%
2018-04-06	0	1.190	1.190	1.200	1.180	1.200	88,000	104,800	1.1909	1.190	1.190	1.200	1.180	1.200	88,000	1.1909	-2.46%
2018-04-04	0	1.220	1.220	1.290	1.210	1.280	104,000	126,120	1.2127	1.220	1.220	1.290	1.210	1.280	104,000	1.2127	0.00%
2018-04-03	0	1.220	1.220	1.270	1.220	1.290	28,000	34,680	1.2386	1.220	1.220	1.270	1.220	1.290	28,000	1.2386	-5.43%
2018-03-29	0	1.290	1.200	1.290	1.130	1.290	28,000	35,480	1.2671	1.290	1.200	1.290	1.130	1.290	28,000	1.2671	-2.27%
2018-03-28	0	1.320	1.200	1.320	1.220	1.340	160,000	208,440	1.3028	1.320	1.200	1.320	1.220	1.340	160,000	1.3028	-2.22%
2018-03-27	0	1.350	1.280	1.390	1.290	1.350	132,000	176,400	1.3364	1.350	1.280	1.390	1.290	1.350	132,000	1.3364	3.85%
2018-03-26	0	1.300	1.300	1.350	1.230	1.320	148,000	190,440	1.2868	1.300	1.300	1.350	1.230	1.320	148,000	1.2868	-4.41%
2018-03-23	0	1.360	1.360	1.370	1.300	1.650	268,000	397,760	1.4842	1.360	1.360	1.370	1.300	1.650	268,000	1.4842	-17.58%
2018-03-22	0	1.650	1.290	1.650	1.300	1.720	84,000	117,600	1.4000	1.650	1.290	1.650	1.300	1.720	84,000	1.4000	28.91%
2018-03-21	0	1.280	1.270	1.300	1.250	1.330	148,000	189,560	1.2808	1.280	1.270	1.300	1.250	1.330	148,000	1.2808	-6.57%
2018-03-20	0	1.370	1.320	1.380	1.340	1.370	40,000	53,960	1.3490	1.370	1.320	1.380	1.340	1.370	40,000	1.3490	1.48%
2018-03-19	0	1.350	1.270	1.350	-	-	0	0	-	1.350	1.270	1.350	-	-	0	-	0.00%
2018-03-16	0	1.350	1.320	1.360	1.310	1.380	308,000	409,120	1.3283	1.350	1.320	1.360	1.310	1.380	308,000	1.3283	-2.88%
2018-03-15	0	1.390	1.330	1.390	-	-	0	0	-	1.390	1.330	1.390	-	-	0	-	0.00%
2018-03-14	0	1.390	1.320	1.390	1.390	1.440	68,000	96,640	1.4212	1.390	1.320	1.390	1.390	1.440	68,000	1.4212	0.00%
2018-03-13	0	1.390	1.390	1.440	-	-	0	0	-	1.390	1.390	1.440	-	-	0	-	0.00%
2018-03-12	0	1.390	1.310	1.400	1.290	1.390	80,000	104,400	1.3050	1.390	1.310	1.400	1.290	1.390	80,000	1.3050	0.00%
2018-03-09	0	1.390	1.320	1.400	1.310	1.450	268,000	354,520	1.3228	1.390	1.320	1.400	1.310	1.450	268,000	1.3228	0.00%
2018-03-08	0	1.390	1.330	1.460	1.390	1.470	32,000	46,720	1.4600	1.390	1.330	1.460	1.390	1.470	32,000	1.4600	-5.44%
2018-03-07	0	1.470	1.300	1.470	1.470	1.470	24,000	35,280	1.4700	1.470	1.300	1.470	1.470	1.470	24,000	1.4700	5.00%
2018-03-06	0	1.400	1.320	1.470	1.470	1.470	20,000	29,400	1.4700	1.400	1.320	1.470	1.470	1.470	20,000	1.4700	-4.76%
2018-03-05	0	1.470	1.300	1.380	1.470	1.470	20,000	29,400	1.4700	1.470	1.300	1.380	1.470	1.470	20,000	1.4700	0.68%
2018-03-02	0	1.460	1.290	1.470	1.480	1.480	24,000	35,520	1.4800	1.460	1.290	1.470	1.480	1.480	24,000	1.4800	-0.68%
2018-03-01	0	1.470	1.300	1.530	1.470	1.470	24,000	35,280	1.4700	1.470	1.300	1.530	1.470	1.470	24,000	1.4700	0.68%
2018-02-28	0	1.460	1.290	1.470	1.480	1.480	24,000	35,520	1.4800	1.460	1.290	1.470	1.480	1.480	24,000	1.4800	-0.68%
2018-02-27	0	1.470	1.370	1.480	1.440	1.470	44,000	64,280	1.4609	1.470	1.370	1.480	1.440	1.470	44,000	1.4609	0.00%
2018-02-26	0	1.470	1.310	1.470	1.480	1.750	268,000	440,080	1.6421	1.470	1.310	1.470	1.480	1.750	268,000	1.6421	0.00%
2018-02-23	0	1.470	1.300	1.470	1.480	1.480	24,000	35,520	1.4800	1.470	1.300	1.470	1.480	1.480	24,000	1.4800	0.00%
2018-02-22	0	1.470	1.350	1.470	1.450	1.480	92,000	134,560	1.4626	1.470	1.350	1.470	1.450	1.480	92,000	1.4626	2.08%
2018-02-21	0	1.440	1.220	1.450	1.430	1.440	68,000	97,560	1.4347	1.440	1.220	1.450	1.430	1.440	68,000	1.4347	-0.69%
2018-02-20	0	1.450	1.280	1.450	1.430	1.450	28,000	40,120	1.4329	1.450	1.280	1.450	1.430	1.450	28,000	1.4329	0.00%
2018-02-15	0	1.450	1.280	1.450	1.440	1.450	24,000	34,600	1.4417	1.450	1.280	1.450	1.440	1.450	24,000	1.4417	0.00%
2018-02-14	0	1.450	1.300	1.450	1.350	1.470	216,000	304,360	1.4091	1.450	1.300	1.450	1.350	1.470	216,000	1.4091	-2.03%
2018-02-13	0	1.480	1.320	1.480	1.480	1.500	92,000	137,080	1.4900	1.480	1.320	1.480	1.480	1.500	92,000	1.4900	13.85%
2018-02-12	0	1.300	1.300	1.380	1.280	1.390	52,000	69,560	1.3377	1.300	1.300	1.380	1.280	1.390	52,000	1.3377	-5.80%
2018-02-09	0	1.380	-	1.380	-	-	0	0	-	1.380	-	1.380	-	-	0	-	-2.82%
2018-02-08	0	1.420	1.210	1.420	-	-	0	0	-	1.420	1.210	1.420	-	-	0	-	-1.39%
2018-02-07	0	1.440	1.300	1.440	1.460	1.460	20,000	29,200	1.4600	1.440	1.300	1.440	1.460	1.460	20,000	1.4600	-0.69%
2018-02-06	0	1.450	1.280	1.450	1.300	1.480	244,000	340,720	1.3964	1.450	1.280	1.450	1.300	1.480	244,000	1.3964	-3.33%
2018-02-05	0	1.500	1.410	1.500	1.460	1.500	40,000	59,200	1.4800	1.500	1.410	1.500	1.460	1.500	40,000	1.4800	2.74%
2018-02-02	0	1.460	1.420	1.460	1.490	1.490	24,000	35,760	1.4900	1.460	1.420	1.460	1.490	1.490	24,000	1.4900	-2.01%
2018-02-01	0	1.490	1.420	1.500	1.490	1.490	24,000	35,760	1.4900	1.490	1.420	1.500	1.490	1.490	24,000	1.4900	-0.67%
2018-01-31	0	1.500	1.480	1.530	1.500	1.530	40,000	60,600	1.5150	1.500	1.480	1.530	1.500	1.530	40,000	1.5150	-2.60%
2018-01-30	0	1.540	1.430	1.540	1.420	1.610	512,000	804,600	1.5715	1.540	1.430	1.540	1.420	1.610	512,000	1.5715	7.69%
2018-01-29	0	1.430	1.430	1.500	1.430	1.470	64,000	93,880	1.4669	1.430	1.430	1.500	1.430	1.470	64,000	1.4669	-2.05%
2018-01-26	0	1.460	1.430	1.460	1.450	1.510	112,000	164,760	1.4711	1.460	1.430	1.460	1.450	1.510	112,000	1.4711	2.10%
2018-01-25	0	1.430	1.430	1.500	1.420	1.550	124,000	178,400	1.4387	1.430	1.430	1.500	1.420	1.550	124,000	1.4387	-2.05%
2018-01-24	0	1.460	1.460	1.490	1.460	1.510	32,000	48,040	1.5013	1.460	1.460	1.490	1.460	1.510	32,000	1.5013	-2.67%
2018-01-23	0	1.500	1.440	1.500	1.450	1.520	176,000	263,160	1.4952	1.500	1.440	1.500	1.450	1.520	176,000	1.4952	0.00%
2018-01-22	0	1.500	1.450	1.590	1.500	1.520	256,000	384,400	1.5016	1.500	1.450	1.590	1.500	1.520	256,000	1.5016	-1.32%
2018-01-19	0	1.520	1.480	1.560	1.520	1.620	820,000	1,312,720	1.6009	1.520	1.480	1.560	1.520	1.620	820,000	1.6009	2.01%
2018-01-18	0	1.490	1.450	1.500	1.460	1.490	80,000	118,320	1.4790	1.490	1.450	1.500	1.460	1.490	80,000	1.4790	-0.67%
2018-01-17	0	1.500	1.480	1.510	1.490	1.520	80,000	120,400	1.5050	1.500	1.480	1.510	1.490	1.520	80,000	1.5050	-1.96%
2018-01-16	0	1.530	1.500	1.550	1.510	1.530	72,000	108,880	1.5122	1.530	1.500	1.550	1.510	1.530	72,000	1.5122	2.00%
2018-01-15	0	1.500	1.500	1.510	1.500	1.550	144,000	217,960	1.5136	1.500	1.500	1.510	1.500	1.550	144,000	1.5136	-1.96%
2018-01-12	0	1.530	1.520	1.530	1.490	1.530	80,000	121,600	1.5200	1.530	1.520	1.530	1.490	1.530	80,000	1.5200	1.32%
2018-01-11	0	1.510	1.500	1.580	1.430	1.590	656,000	992,800	1.5134	1.510	1.500	1.580	1.430	1.590	656,000	1.5134	-5.03%
2018-01-10	0	1.590	1.550	1.590	1.600	1.610	76,000	121,920	1.6042	1.590	1.550	1.590	1.600	1.610	76,000	1.6042	-1.24%
2018-01-09	0	1.610	1.450	1.610	1.610	1.620	80,000	129,200	1.6150	1.610	1.450	1.610	1.610	1.620	80,000	1.6150	0.00%
2018-01-08	0	1.610	1.550	1.620	1.580	1.640	660,000	1,054,520	1.5978	1.610	1.550	1.620	1.580	1.640	660,000	1.5978	-1.23%
2018-01-05	0	1.630	1.630	1.640	1.610	1.660	292,000	480,280	1.6448	1.630	1.630	1.640	1.610	1.660	292,000	1.6448	-1.21%
2018-01-04	0	1.650	1.510	1.650	1.640	1.660	188,000	309,960	1.6487	1.650	1.510	1.650	1.640	1.660	188,000	1.6487	0.61%
2018-01-03	0	1.640	1.600	1.690	1.640	1.680	108,000	180,760	1.6737	1.640	1.600	1.690	1.640	1.680	108,000	1.6737	-2.38%
2018-01-02	0	1.680	1.550	1.680	1.620	1.700	264,000	441,200	1.6712	1.680	1.550	1.680	1.620	1.700	264,000	1.6712	1.82%
2017-12-29	0	1.650	1.650	1.660	1.590	1.650	936,000	1,513,160	1.6166	1.650	1.650	1.660	1.590	1.650	936,000	1.6166	3.12%
2017-12-28	0	1.600	1.600	1.650	1.570	1.650	356,000	565,400	1.5882	1.600	1.600	1.650	1.570	1.650	356,000	1.5882	0.63%
2017-12-27	0	1.590	1.580	1.590	1.570	1.590	436,000	687,840	1.5776	1.590	1.580	1.590	1.570	1.590	436,000	1.5776	-0.62%
2017-12-22	0	1.600	1.580	1.600	1.560	1.600	656,000	1,034,000	1.5762	1.600	1.580	1.600	1.560	1.600	656,000	1.5762	1.27%
2017-12-21	0	1.580	1.520	1.580	1.530	1.580	228,000	351,720	1.5426	1.580	1.520	1.580	1.530	1.580	228,000	1.5426	3.27%
2017-12-20	0	1.530	1.510	1.550	1.510	1.540	240,000	366,800	1.5283	1.530	1.510	1.550	1.510	1.540	240,000	1.5283	-1.29%
2017-12-19	0	1.550	1.540	1.550	1.530	1.550	164,000	252,600	1.5402	1.550	1.540	1.550	1.530	1.550	164,000	1.5402	0.65%
2017-12-18	0	1.540	1.520	1.550	1.520	1.550	88,000	133,960	1.5223	1.540	1.520	1.550	1.520	1.550	88,000	1.5223	1.32%
2017-12-15	0	1.520	1.500	1.550	1.520	1.540	120,000	183,840	1.5320	1.520	1.500	1.550	1.520	1.540	120,000	1.5320	-1.30%
2017-12-14	0	1.540	1.390	1.540	1.500	1.550	956,000	1,469,320	1.5369	1.540	1.390	1.540	1.500	1.550	956,000	1.5369	2.67%
2017-12-13	0	1.500	1.420	1.500	1.500	1.550	2,348,000	3,577,240	1.5235	1.500	1.420	1.500	1.500	1.550	2,348,000	1.5235	-2.60%
2017-12-12	0	1.540	1.510	1.540	1.540	1.540	52,000	80,080	1.5400	1.540	1.510	1.540	1.540	1.540	52,000	1.5400	0.65%
2017-12-11	0	1.530	1.520	1.530	1.520	1.540	52,000	79,840	1.5354	1.530	1.520	1.530	1.520	1.540	52,000	1.5354	0.66%
2017-12-08	0	1.520	1.510	1.520	1.530	1.570	120,000	186,440	1.5537	1.520	1.510	1.520	1.530	1.570	120,000	1.5537	-1.94%
2017-12-07	0	1.550	1.550	1.570	1.550	1.550	60,000	93,000	1.5500	1.550	1.550	1.570	1.550	1.550	60,000	1.5500	-1.90%
2017-12-06	0	1.580	1.550	1.580	1.560	1.580	304,000	477,840	1.5718	1.580	1.550	1.580	1.560	1.580	304,000	1.5718	-0.63%
2017-12-05	0	1.590	1.570	1.590	1.600	1.610	64,000	102,840	1.6069	1.590	1.570	1.590	1.600	1.610	64,000	1.6069	-0.62%
2017-12-04	0	1.600	1.560	1.600	1.590	1.600	144,000	230,360	1.5997	1.600	1.560	1.600	1.590	1.600	144,000	1.5997	0.00%
2017-12-01	0	1.600	1.530	1.610	1.590	1.620	220,000	353,120	1.6051	1.600	1.530	1.610	1.590	1.620	220,000	1.6051	0.63%
2017-11-30	0	1.590	1.580	1.590	1.590	1.610	80,000	128,400	1.6050	1.590	1.580	1.590	1.590	1.610	80,000	1.6050	-1.85%
2017-11-29	0	1.620	1.560	1.620	1.560	1.620	456,000	725,920	1.5919	1.620	1.560	1.620	1.560	1.620	456,000	1.5919	0.62%
2017-11-28	0	1.610	1.620	1.630	1.560	1.640	512,000	822,320	1.6061	1.610	1.620	1.630	1.560	1.640	512,000	1.6061	-1.23%
2017-11-27	0	1.630	1.620	1.640	1.580	1.640	784,000	1,279,920	1.6326	1.630	1.620	1.640	1.580	1.640	784,000	1.6326	0.00%
2017-11-24	0	1.630	1.630	1.650	1.610	1.640	420,000	681,080	1.6216	1.630	1.630	1.650	1.610	1.640	420,000	1.6216	0.62%
2017-11-23	0	1.620	1.620	1.630	1.610	1.620	296,000	478,080	1.6151	1.620	1.620	1.630	1.610	1.620	296,000	1.6151	-0.61%
2017-11-22	0	1.630	1.590	1.630	1.590	1.630	552,000	890,040	1.6124	1.630	1.590	1.630	1.590	1.630	552,000	1.6124	0.62%
2017-11-21	0	1.620	1.510	1.630	1.510	1.630	452,000	719,640	1.5921	1.620	1.510	1.630	1.510	1.630	452,000	1.5921	-0.61%
2017-11-20	0	1.630	1.580	1.630	1.580	1.630	360,000	580,120	1.6114	1.630	1.580	1.630	1.580	1.630	360,000	1.6114	0.62%
2017-11-17	0	1.620	1.610	1.630	1.570	1.630	244,000	395,640	1.6215	1.620	1.610	1.630	1.570	1.630	244,000	1.6215	-1.82%
2017-11-16	0	1.650	1.560	1.650	1.610	1.650	284,000	458,920	1.6159	1.650	1.560	1.650	1.610	1.650	284,000	1.6159	2.48%
2017-11-15	0	1.610	1.590	1.610	1.600	1.610	320,000	514,400	1.6075	1.610	1.590	1.610	1.600	1.610	320,000	1.6075	-1.23%
2017-11-14	0	1.630	1.550	1.630	1.600	1.630	348,000	560,320	1.6101	1.630	1.550	1.630	1.600	1.630	348,000	1.6101	1.87%
2017-11-13	0	1.600	1.600	1.620	1.600	1.620	216,000	347,560	1.6091	1.600	1.600	1.620	1.600	1.620	216,000	1.6091	0.00%
2017-11-10	0	1.600	1.560	1.600	1.550	1.620	388,000	617,800	1.5923	1.600	1.560	1.600	1.550	1.620	388,000	1.5923	-1.23%
2017-11-09	0	1.620	1.600	1.620	1.600	1.650	604,000	984,040	1.6292	1.620	1.600	1.620	1.600	1.650	604,000	1.6292	-1.22%
2017-11-08	0	1.640	1.630	1.660	1.630	1.650	300,000	492,960	1.6432	1.640	1.630	1.660	1.630	1.650	300,000	1.6432	0.61%
2017-11-07	0	1.630	1.630	1.670	1.630	1.670	492,000	816,040	1.6586	1.630	1.630	1.670	1.630	1.670	492,000	1.6586	-0.61%
2017-11-06	0	1.640	1.640	1.670	1.640	1.700	344,000	573,080	1.6659	1.640	1.640	1.670	1.640	1.700	344,000	1.6659	-1.20%
2017-11-03	0	1.660	1.630	1.670	1.630	1.660	484,000	795,200	1.6430	1.660	1.630	1.670	1.630	1.660	484,000	1.6430	1.84%
2017-11-02	0	1.630	1.620	1.650	1.630	1.650	748,000	1,225,760	1.6387	1.630	1.620	1.650	1.630	1.650	748,000	1.6387	-1.81%
2017-11-01	0	1.660	1.620	1.660	1.620	1.660	472,000	772,720	1.6371	1.660	1.620	1.660	1.620	1.660	472,000	1.6371	1.84%
2017-10-31	0	1.630	1.630	1.660	1.630	1.690	368,000	611,320	1.6612	1.630	1.630	1.660	1.630	1.690	368,000	1.6612	-1.81%
2017-10-30	0	1.660	1.650	1.660	1.650	1.690	284,000	474,160	1.6696	1.660	1.650	1.660	1.650	1.690	284,000	1.6696	-1.78%
2017-10-27	0	1.690	1.670	1.690	1.680	1.730	6,298,000	10,709,040	1.7004	1.690	1.670	1.690	1.680	1.730	6,298,000	1.7004	-0.59%
2017-10-26	0	1.700	1.640	1.700	1.600	1.700	6,350,000	10,742,800	1.6918	1.700	1.640	1.700	1.600	1.700	6,350,000	1.6918	4.94%
2017-10-25	0	1.620	1.600	1.620	1.540	1.630	792,000	1,247,400	1.5750	1.620	1.600	1.620	1.540	1.630	792,000	1.5750	5.19%
2017-10-24	0	1.540	1.500	1.540	1.500	1.540	288,000	440,440	1.5293	1.540	1.500	1.540	1.500	1.540	288,000	1.5293	2.67%
2017-10-23	0	1.500	1.500	1.510	1.460	1.500	476,000	706,920	1.4851	1.500	1.500	1.510	1.460	1.500	476,000	1.4851	3.45%
2017-10-20	0	1.450	1.440	1.470	1.420	1.480	572,000	827,600	1.4469	1.450	1.440	1.470	1.420	1.480	572,000	1.4469	2.11%
2017-10-19	0	1.420	1.420	1.440	1.380	1.430	432,000	607,480	1.4062	1.420	1.420	1.440	1.380	1.430	432,000	1.4062	2.16%
2017-10-18	0	1.390	1.380	1.440	1.370	1.440	492,000	690,880	1.4042	1.390	1.380	1.440	1.370	1.440	492,000	1.4042	-4.79%
2017-10-17	0	1.460	1.440	1.470	1.350	1.470	360,000	506,920	1.4081	1.460	1.440	1.470	1.350	1.470	360,000	1.4081	4.29%
2017-10-16	0	1.400	1.390	1.420	1.390	1.440	1,092,000	1,542,760	1.4128	1.400	1.390	1.420	1.390	1.440	1,092,000	1.4128	-5.41%
2017-10-13	0	1.480	1.480	1.550	1.400	1.550	1,436,000	2,102,760	1.4643	1.480	1.480	1.550	1.400	1.550	1,436,000	1.4643	0.68%
2017-10-12	0	1.470	1.440	1.480	1.400	1.470	788,000	1,131,160	1.4355	1.470	1.440	1.480	1.400	1.470	788,000	1.4355	0.00%
2017-10-11	0	1.470	1.430	1.490	1.400	1.470	3,368,000	4,810,320	1.4282	1.470	1.430	1.490	1.400	1.470	3,368,000	1.4282	2.80%
2017-10-10	0	1.430	1.360	1.490	1.420	1.500	168,000	240,080	1.4290	1.430	1.360	1.490	1.420	1.500	168,000	1.4290	-7.14%
2017-10-09	0	1.540	1.500	1.540	1.500	1.610	432,000	665,440	1.5404	1.540	1.500	1.540	1.500	1.610	432,000	1.5404	-4.94%
2017-10-06	0	1.620	1.470	1.630	1.500	1.620	36,000	55,360	1.5378	1.620	1.470	1.630	1.500	1.620	36,000	1.5378	7.28%
2017-10-04	0	1.510	1.510	1.560	1.510	1.540	172,000	263,480	1.5319	1.510	1.510	1.560	1.510	1.540	172,000	1.5319	-6.79%
2017-10-03	0	1.620	1.520	1.650	1.520	1.620	52,000	80,320	1.5446	1.620	1.520	1.650	1.520	1.620	52,000	1.5446	-1.82%
2017-09-29	0	1.650	1.460	1.650	1.500	1.660	76,000	114,800	1.5105	1.650	1.460	1.650	1.500	1.660	76,000	1.5105	5.10%
2017-09-28	0	1.570	1.500	1.580	1.500	1.600	152,000	235,560	1.5497	1.570	1.500	1.580	1.500	1.600	152,000	1.5497	-3.09%
2017-09-27	0	1.620	1.620	1.690	1.620	1.620	12,000	19,440	1.6200	1.620	1.620	1.690	1.620	1.620	12,000	1.6200	-1.22%
2017-09-26	0	1.640	1.600	1.610	-	-	0	0	-	1.640	1.600	1.610	-	-	0	-	0.00%
2017-09-25	0	1.640	1.620	1.660	1.640	1.660	72,000	119,000	1.6528	1.640	1.620	1.660	1.640	1.660	72,000	1.6528	-2.38%
2017-09-22	0	1.680	1.630	1.680	1.650	1.710	16,000	26,760	1.6725	1.680	1.630	1.680	1.650	1.710	16,000	1.6725	-1.75%
2017-09-21	0	1.710	1.580	1.780	1.650	1.710	352,000	589,440	1.6745	1.710	1.580	1.780	1.650	1.710	352,000	1.6745	6.88%
2017-09-20	0	1.600	1.590	1.600	1.580	1.650	108,000	175,960	1.6293	1.600	1.590	1.600	1.580	1.650	108,000	1.6293	-3.03%
2017-09-19	0	1.650	1.610	1.650	-	-	0	0	-	1.650	1.610	1.650	-	-	0	-	0.00%
2017-09-18	0	1.650	1.640	1.650	-	-	0	0	-	1.650	1.640	1.650	-	-	0	-	-2.94%
2017-09-15	0	1.700	1.630	1.700	1.630	1.700	60,000	98,800	1.6467	1.700	1.630	1.700	1.630	1.700	60,000	1.6467	-0.58%
2017-09-14	0	1.710	1.630	1.710	1.670	1.710	96,000	162,160	1.6892	1.710	1.630	1.710	1.670	1.710	96,000	1.6892	1.79%
2017-09-13	0	1.680	1.680	1.690	1.650	1.680	304,000	508,280	1.6720	1.680	1.680	1.690	1.650	1.680	304,000	1.6720	3.07%
2017-09-12	0	1.630	1.630	1.640	1.550	1.580	12,000	18,840	1.5700	1.630	1.630	1.640	1.550	1.580	12,000	1.5700	-1.21%
2017-09-11	0	1.650	1.280	1.650	1.650	1.670	100,000	166,560	1.6656	1.650	1.280	1.650	1.650	1.670	100,000	1.6656	-1.20%
2017-09-08	0	1.670	-	1.670	1.620	1.680	32,000	52,560	1.6425	1.670	-	1.670	1.620	1.680	32,000	1.6425	-0.60%
2017-09-07	0	1.680	1.640	1.680	1.620	1.700	104,000	173,280	1.6662	1.680	1.640	1.680	1.620	1.700	104,000	1.6662	1.20%
2017-09-06	0	1.660	1.620	1.660	1.660	1.660	4,000	6,640	1.6600	1.660	1.620	1.660	1.660	1.660	4,000	1.6600	0.00%
2017-09-05	0	1.660	1.600	1.610	1.630	1.660	192,000	317,440	1.6533	1.660	1.600	1.610	1.630	1.660	192,000	1.6533	0.00%
2017-09-04	0	1.660	1.600	1.660	-	-	0	0	-	1.660	1.600	1.660	-	-	0	-	0.00%
2017-09-01	0	1.660	1.620	1.660	-	-	0	0	-	1.660	1.620	1.660	-	-	0	-	-0.60%
2017-08-31	0	1.670	1.610	1.670	1.650	1.670	108,000	179,440	1.6615	1.670	1.610	1.670	1.650	1.670	108,000	1.6615	3.09%
2017-08-30	0	1.620	1.600	1.660	1.500	1.700	564,000	921,320	1.6335	1.620	1.600	1.660	1.500	1.700	564,000	1.6335	0.62%
2017-08-29	0	1.610	1.600	1.610	1.630	1.650	68,000	110,920	1.6312	1.610	1.600	1.610	1.630	1.650	68,000	1.6312	-8.00%
2017-08-28	0	1.750	1.460	1.750	1.600	1.750	524,000	907,320	1.7315	1.750	1.460	1.750	1.600	1.750	524,000	1.7315	6.71%
2017-08-25	0	1.640	1.590	1.640	-	-	0	0	-	1.640	1.590	1.640	-	-	0	-	-0.61%
2017-08-24	0	1.650	1.650	1.660	1.620	1.650	12,000	19,560	1.6300	1.650	1.650	1.660	1.620	1.650	12,000	1.6300	-1.79%
2017-08-22	0	1.680	1.660	1.680	1.660	1.680	72,000	120,320	1.6711	1.680	1.660	1.680	1.660	1.680	72,000	1.6711	1.20%
2017-08-21	0	1.660	1.630	1.660	1.660	1.660	40,000	66,400	1.6600	1.660	1.630	1.660	1.660	1.660	40,000	1.6600	1.22%
2017-08-18	0	1.640	1.640	1.700	1.640	1.640	12,000	19,680	1.6400	1.640	1.640	1.700	1.640	1.640	12,000	1.6400	0.00%
2017-08-17	0	1.640	1.630	1.650	1.640	1.640	52,000	85,280	1.6400	1.640	1.630	1.650	1.640	1.640	52,000	1.6400	-0.61%
2017-08-16	0	1.650	1.650	1.680	1.650	1.650	4,000	6,600	1.6500	1.650	1.650	1.680	1.650	1.650	4,000	1.6500	-1.20%
2017-08-15	0	1.670	1.650	1.670	1.650	1.670	148,000	246,760	1.6673	1.670	1.650	1.670	1.650	1.670	148,000	1.6673	0.00%
2017-08-14	0	1.670	1.660	1.700	1.640	1.670	52,000	85,920	1.6523	1.670	1.660	1.700	1.640	1.670	52,000	1.6523	0.00%
2017-08-11	0	1.670	1.670	1.690	1.660	1.690	356,000	595,360	1.6724	1.670	1.670	1.690	1.660	1.690	356,000	1.6724	-1.76%
2017-08-10	0	1.700	1.700	1.730	1.680	1.750	236,000	401,480	1.7012	1.700	1.700	1.730	1.680	1.750	236,000	1.7012	2.41%
2017-08-09	0	1.660	1.650	1.660	1.660	1.660	180,000	298,800	1.6600	1.660	1.650	1.660	1.660	1.660	180,000	1.6600	-1.19%
2017-08-08	0	1.680	1.680	1.740	1.630	1.670	108,000	178,240	1.6504	1.680	1.680	1.740	1.630	1.670	108,000	1.6504	0.00%
2017-08-07	0	1.680	1.680	1.700	1.680	1.700	176,000	298,080	1.6936	1.680	1.680	1.700	1.680	1.700	176,000	1.6936	-1.75%
2017-08-04	0	1.710	1.710	1.720	1.710	1.750	100,000	172,520	1.7252	1.710	1.710	1.720	1.710	1.750	100,000	1.7252	0.00%
2017-08-03	0	1.710	1.710	1.720	1.710	1.720	80,000	137,200	1.7150	1.710	1.710	1.720	1.710	1.720	80,000	1.7150	-0.58%
2017-08-02	0	1.720	1.720	1.740	1.710	1.750	112,000	193,680	1.7293	1.720	1.720	1.740	1.710	1.750	112,000	1.7293	0.58%
2017-08-01	0	1.710	1.710	1.720	1.700	1.750	292,000	499,560	1.7108	1.710	1.710	1.720	1.700	1.750	292,000	1.7108	0.59%
2017-07-31	0	1.700	1.680	1.700	1.700	1.750	232,000	392,640	1.6924	1.700	1.680	1.700	1.700	1.750	232,000	1.6924	2.41%
2017-07-28	0	1.660	1.620	1.670	1.600	1.660	132,000	213,920	1.6206	1.660	1.620	1.670	1.600	1.660	132,000	1.6206	1.22%
2017-07-27	0	1.640	1.640	1.680	1.620	1.660	100,000	164,040	1.6404	1.640	1.640	1.680	1.620	1.660	100,000	1.6404	-2.38%
2017-07-26	0	1.680	1.660	1.680	1.650	1.690	220,000	366,000	1.6636	1.680	1.660	1.680	1.650	1.690	220,000	1.6636	1.82%
2017-07-25	0	1.650	1.650	1.680	1.650	1.670	84,000	139,440	1.6600	1.650	1.650	1.680	1.650	1.670	84,000	1.6600	0.00%
2017-07-24	0	1.650	1.650	1.680	1.630	1.690	788,000	1,314,200	1.6678	1.650	1.650	1.680	1.630	1.690	788,000	1.6678	1.85%
2017-07-21	0	1.620	1.650	1.660	1.600	1.690	1,016,000	1,695,240	1.6685	1.620	1.650	1.660	1.600	1.690	1,016,000	1.6685	-2.99%
2017-07-20	0	1.670	1.620	1.680	1.610	1.770	472,000	793,000	1.6801	1.670	1.620	1.680	1.610	1.770	472,000	1.6801	-2.34%
2017-07-19	0	1.710	1.610	1.720	1.700	1.740	128,000	218,200	1.7047	1.710	1.610	1.720	1.700	1.740	128,000	1.7047	-1.72%
2017-07-18	0	1.740	1.710	1.740	1.620	1.800	572,000	983,040	1.7186	1.740	1.710	1.740	1.620	1.800	572,000	1.7186	7.41%
2017-07-17	0	1.620	1.580	1.630	1.580	1.630	512,000	829,280	1.6197	1.620	1.580	1.630	1.580	1.630	512,000	1.6197	0.00%
2017-07-14	0	1.620	1.600	1.630	1.600	1.640	148,000	239,920	1.6211	1.620	1.600	1.630	1.600	1.640	148,000	1.6211	-1.22%
2017-07-13	0	1.640	1.630	1.670	1.630	1.700	120,000	201,120	1.6760	1.640	1.630	1.670	1.630	1.700	120,000	1.6760	-1.20%
2017-07-12	0	1.660	1.650	1.660	1.620	1.700	220,000	366,080	1.6640	1.660	1.650	1.660	1.620	1.700	220,000	1.6640	2.47%
2017-07-11	0	1.620	1.600	1.620	1.560	1.620	252,000	402,160	1.5959	1.620	1.600	1.620	1.560	1.620	252,000	1.5959	3.85%
2017-07-10	0	1.560	1.560	1.700	1.540	1.560	240,000	372,480	1.5520	1.560	1.560	1.700	1.540	1.560	240,000	1.5520	3.31%
2017-07-07	0	1.510	1.510	1.520	1.500	1.560	180,000	272,440	1.5136	1.510	1.510	1.520	1.500	1.560	180,000	1.5136	1.34%
2017-07-06	0	1.490	1.480	1.570	1.460	1.580	176,000	266,640	1.5150	1.490	1.480	1.570	1.460	1.580	176,000	1.5150	3.47%
2017-07-05	0	1.440	1.440	1.450	1.310	1.450	588,000	823,800	1.4010	1.440	1.440	1.450	1.310	1.450	588,000	1.4010	9.92%
2017-07-04	0	1.310	1.270	1.310	1.310	1.350	84,000	111,120	1.3229	1.310	1.270	1.310	1.310	1.350	84,000	1.3229	-5.07%
2017-07-03	0	1.380	1.350	1.380	1.350	1.380	60,000	81,120	1.3520	1.380	1.350	1.380	1.350	1.380	60,000	1.3520	2.99%
2017-06-30	0	1.340	1.300	1.350	1.250	1.340	236,000	310,200	1.3144	1.340	1.300	1.350	1.250	1.340	236,000	1.3144	1.52%
2017-06-29	0	1.320	1.250	1.320	1.030	1.360	332,000	421,840	1.2706	1.320	1.250	1.320	1.030	1.360	332,000	1.2706	5.60%
2017-06-28	0	1.250	1.200	1.250	1.220	1.260	64,000	79,680	1.2450	1.250	1.200	1.250	1.220	1.260	64,000	1.2450	0.00%
2017-06-27	0	1.250	1.210	1.250	1.210	1.260	332,000	412,880	1.2436	1.250	1.210	1.250	1.210	1.260	332,000	1.2436	2.46%
2017-06-26	0	1.220	1.220	1.240	1.220	1.320	288,000	367,600	1.2764	1.220	1.220	1.240	1.220	1.320	288,000	1.2764	-5.43%
2017-06-23	0	1.290	1.270	1.290	1.290	1.290	4,000	5,160	1.2900	1.290	1.270	1.290	1.290	1.290	4,000	1.2900	-0.77%
2017-06-22	0	1.300	1.300	1.320	1.270	1.320	164,000	213,880	1.3041	1.300	1.300	1.320	1.270	1.320	164,000	1.3041	2.36%
2017-06-21	0	1.270	1.250	1.290	1.250	1.270	280,000	354,560	1.2663	1.270	1.250	1.290	1.250	1.270	280,000	1.2663	-2.31%
2017-06-20	0	1.300	1.260	1.300	1.250	1.300	356,000	456,880	1.2834	1.300	1.260	1.300	1.250	1.300	356,000	1.2834	3.17%
2017-06-19	0	1.260	1.240	1.260	1.220	1.260	480,000	593,200	1.2358	1.260	1.240	1.260	1.220	1.260	480,000	1.2358	0.00%
2017-06-16	0	1.260	1.210	1.270	1.210	1.300	1,396,000	1,743,600	1.2490	1.260	1.210	1.270	1.210	1.300	1,396,000	1.2490	-1.56%
2017-06-15	0	1.280	1.280	1.290	1.260	1.380	432,000	554,200	1.2829	1.280	1.280	1.290	1.260	1.380	432,000	1.2829	0.00%
2017-06-14	0	1.280	1.240	1.280	1.260	1.280	116,000	147,040	1.2676	1.280	1.240	1.280	1.260	1.280	116,000	1.2676	0.79%
2017-06-13	0	1.270	1.240	1.270	1.240	1.320	116,000	150,280	1.2955	1.270	1.240	1.270	1.240	1.320	116,000	1.2955	-1.55%
2017-06-12	0	1.290	1.280	1.290	1.300	1.320	40,000	52,240	1.3060	1.290	1.280	1.290	1.300	1.320	40,000	1.3060	0.00%
2017-06-09	0	1.290	1.280	1.290	1.300	1.330	128,000	169,560	1.3247	1.290	1.280	1.290	1.300	1.330	128,000	1.3247	-0.77%
2017-06-08	0	1.300	1.300	1.330	1.300	1.340	1,088,000	1,442,960	1.3263	1.300	1.300	1.330	1.300	1.340	1,088,000	1.3263	0.00%
2017-06-07	0	1.300	1.280	1.300	1.300	1.340	724,000	955,680	1.3200	1.300	1.280	1.300	1.300	1.340	724,000	1.3200	-2.99%
2017-06-06	0	1.340	1.320	1.340	1.340	1.350	88,000	118,120	1.3423	1.340	1.320	1.340	1.340	1.350	88,000	1.3423	0.00%
2017-06-05	0	1.340	1.320	1.340	1.340	1.350	20,000	26,880	1.3440	1.340	1.320	1.340	1.340	1.350	20,000	1.3440	0.00%
2017-06-02	0	1.340	1.300	1.360	1.300	1.400	320,000	424,280	1.3259	1.340	1.300	1.360	1.300	1.400	320,000	1.3259	-2.90%
2017-06-01	0	1.380	1.340	1.380	1.300	1.440	208,000	283,880	1.3648	1.380	1.340	1.380	1.300	1.440	208,000	1.3648	1.47%
2017-05-31	0	1.360	1.340	1.410	1.360	1.500	184,000	257,120	1.3974	1.360	1.340	1.410	1.360	1.500	184,000	1.3974	-5.56%
2017-05-29	0	1.440	1.430	1.440	1.440	1.490	44,000	64,720	1.4709	1.440	1.430	1.440	1.440	1.490	44,000	1.4709	2.13%
2017-05-26	0	1.410	1.390	1.410	1.410	1.450	104,000	149,200	1.4346	1.410	1.390	1.410	1.410	1.450	104,000	1.4346	-1.40%
2017-05-25	0	1.430	1.370	1.430	1.390	1.460	260,000	368,800	1.4185	1.430	1.370	1.430	1.390	1.460	260,000	1.4185	1.42%
2017-05-24	0	1.410	1.390	1.420	1.410	1.470	152,000	222,360	1.4629	1.410	1.390	1.420	1.410	1.470	152,000	1.4629	-0.70%
2017-05-23	0	1.420	1.370	1.420	1.400	1.480	152,000	216,920	1.4271	1.420	1.370	1.420	1.400	1.480	152,000	1.4271	-2.74%
2017-05-22	0	1.460	1.300	1.460	1.440	1.470	88,000	128,080	1.4555	1.460	1.300	1.460	1.440	1.470	88,000	1.4555	-1.35%
2017-05-19	0	1.480	1.460	1.480	1.450	1.500	292,000	432,200	1.4801	1.480	1.460	1.480	1.450	1.500	292,000	1.4801	-0.67%
2017-05-18	0	1.490	1.480	1.500	1.490	1.550	764,000	1,139,440	1.4914	1.490	1.480	1.500	1.490	1.550	764,000	1.4914	-0.67%
2017-05-17	0	1.500	1.460	1.500	1.470	1.570	984,000	1,453,880	1.4775	1.500	1.460	1.500	1.470	1.570	984,000	1.4775	0.00%
2017-05-16	0	1.500	1.430	1.500	1.450	1.500	1,272,000	1,880,200	1.4781	1.500	1.430	1.500	1.450	1.500	1,272,000	1.4781	0.67%
2017-05-15	0	1.490	1.450	1.490	1.450	1.500	156,000	229,480	1.4710	1.490	1.450	1.490	1.450	1.500	156,000	1.4710	4.20%
2017-05-12	0	1.430	1.410	1.450	1.430	1.500	432,000	639,560	1.4805	1.430	1.410	1.450	1.430	1.500	432,000	1.4805	-4.67%
2017-05-11	0	1.500	1.480	1.500	1.490	1.530	32,000	48,080	1.5025	1.500	1.480	1.500	1.490	1.530	32,000	1.5025	0.00%
2017-05-10	0	1.500	1.460	1.500	1.480	1.540	52,000	79,080	1.5208	1.500	1.460	1.500	1.480	1.540	52,000	1.5208	0.00%
2017-05-09	0	1.500	1.480	1.500	1.500	1.520	40,000	60,720	1.5180	1.500	1.480	1.500	1.500	1.520	40,000	1.5180	0.00%
2017-05-08	0	1.500	1.480	1.510	1.500	1.570	284,000	445,360	1.5682	1.500	1.480	1.510	1.500	1.570	284,000	1.5682	0.00%
2017-05-05	0	1.500	1.500	1.520	1.490	1.520	48,000	72,400	1.5083	1.500	1.500	1.520	1.490	1.520	48,000	1.5083	0.00%
2017-05-04	0	1.500	1.470	1.500	1.480	1.580	320,000	484,800	1.5150	1.500	1.470	1.500	1.480	1.580	320,000	1.5150	0.00%
2017-05-02	0	1.500	1.470	1.500	1.470	1.510	156,000	231,840	1.4862	1.500	1.470	1.500	1.470	1.510	156,000	1.4862	0.00%
2017-04-28	0	1.500	1.460	1.500	1.460	1.500	72,000	107,320	1.4906	1.500	1.460	1.500	1.460	1.500	72,000	1.4906	2.04%
2017-04-27	0	1.470	1.470	1.500	1.470	1.510	16,000	24,000	1.5000	1.470	1.470	1.500	1.470	1.510	16,000	1.5000	-2.00%
2017-04-26	0	1.500	1.480	1.510	1.480	1.500	40,000	59,680	1.4920	1.500	1.480	1.510	1.480	1.500	40,000	1.4920	0.00%
2017-04-25	0	1.500	1.480	1.510	1.480	1.510	48,000	71,960	1.4992	1.500	1.480	1.510	1.480	1.510	48,000	1.4992	-1.96%
2017-04-24	0	1.530	1.530	1.550	1.460	1.560	304,000	461,360	1.5176	1.530	1.530	1.550	1.460	1.560	304,000	1.5176	-1.92%
2017-04-21	0	1.560	1.530	1.560	1.510	1.570	192,000	296,040	1.5419	1.560	1.530	1.560	1.510	1.570	192,000	1.5419	0.65%
2017-04-20	0	1.550	1.520	1.570	1.550	1.550	40,000	62,000	1.5500	1.550	1.520	1.570	1.550	1.550	40,000	1.5500	0.00%
2017-04-19	0	1.550	1.550	1.580	1.530	1.570	328,000	508,680	1.5509	1.550	1.550	1.580	1.530	1.570	328,000	1.5509	-0.64%
2017-04-18	0	1.560	1.540	1.580	1.510	1.580	512,000	789,800	1.5426	1.560	1.540	1.580	1.510	1.580	512,000	1.5426	0.65%
2017-04-13	0	1.550	1.530	1.560	1.540	1.580	1,176,000	1,839,520	1.5642	1.550	1.530	1.560	1.540	1.580	1,176,000	1.5642	-0.64%
2017-04-12	0	1.560	1.550	1.570	1.560	1.590	152,000	240,160	1.5800	1.560	1.550	1.570	1.560	1.590	152,000	1.5800	-1.89%
2017-04-11	0	1.590	1.570	1.590	1.580	1.590	92,000	146,160	1.5887	1.590	1.570	1.590	1.580	1.590	92,000	1.5887	0.00%
2017-04-10	0	1.590	1.560	1.600	1.530	1.610	360,000	559,840	1.5551	1.590	1.560	1.600	1.530	1.610	360,000	1.5551	2.58%
2017-04-07	0	1.550	1.530	1.550	1.500	1.560	664,000	1,019,840	1.5359	1.550	1.530	1.550	1.500	1.560	664,000	1.5359	0.00%
2017-04-06	0	1.550	1.530	1.550	1.530	1.560	72,000	111,520	1.5489	1.550	1.530	1.550	1.530	1.560	72,000	1.5489	-0.64%
2017-04-05	0	1.560	1.530	1.560	1.540	1.580	248,000	386,640	1.5590	1.560	1.530	1.560	1.540	1.580	248,000	1.5590	-1.27%
2017-04-03	0	1.580	1.580	1.590	1.540	1.600	220,000	343,680	1.5622	1.580	1.580	1.590	1.540	1.600	220,000	1.5622	1.94%
2017-03-31	0	1.550	1.520	1.550	1.530	1.560	124,000	192,120	1.5494	1.550	1.520	1.550	1.530	1.560	124,000	1.5494	0.00%
2017-03-30	0	1.550	1.530	1.550	1.540	1.580	128,000	199,480	1.5584	1.550	1.530	1.550	1.540	1.580	128,000	1.5584	-0.64%
2017-03-29	0	1.560	1.530	1.560	1.540	1.570	80,000	124,960	1.5620	1.560	1.530	1.560	1.540	1.570	80,000	1.5620	0.00%
2017-03-28	0	1.560	1.530	1.560	1.530	1.570	112,000	173,880	1.5525	1.560	1.530	1.560	1.530	1.570	112,000	1.5525	0.00%
2017-03-27	0	1.560	1.530	1.560	1.520	1.580	180,000	279,920	1.5551	1.560	1.530	1.560	1.520	1.580	180,000	1.5551	0.00%
2017-03-24	0	1.560	1.550	1.560	1.550	1.580	540,000	838,800	1.5533	1.560	1.550	1.560	1.550	1.580	540,000	1.5533	0.00%
2017-03-23	0	1.560	1.530	1.580	1.530	1.590	360,000	561,480	1.5597	1.560	1.530	1.580	1.530	1.590	360,000	1.5597	-0.64%
2017-03-22	0	1.570	1.520	1.570	1.500	1.580	332,000	509,680	1.5352	1.570	1.520	1.570	1.500	1.580	332,000	1.5352	-0.63%
2017-03-21	0	1.580	1.550	1.580	1.560	1.610	176,000	280,440	1.5934	1.580	1.550	1.580	1.560	1.610	176,000	1.5934	-1.25%
2017-03-20	0	1.600	1.540	1.650	1.520	1.600	876,000	1,358,840	1.5512	1.600	1.540	1.650	1.520	1.600	876,000	1.5512	2.56%
2017-03-17	0	1.560	1.540	1.560	1.550	1.580	76,000	119,320	1.5700	1.560	1.540	1.560	1.550	1.580	76,000	1.5700	0.65%
2017-03-16	0	1.550	1.550	1.560	1.530	1.600	340,000	528,840	1.5554	1.550	1.550	1.560	1.530	1.600	340,000	1.5554	0.65%
2017-03-15	0	1.540	1.510	1.540	1.480	1.580	784,000	1,209,360	1.5426	1.540	1.510	1.540	1.480	1.580	784,000	1.5426	6.21%
2017-03-14	0	1.450	1.450	1.480	1.440	1.560	2,752,000	4,151,480	1.5085	1.450	1.450	1.480	1.440	1.560	2,752,000	1.5085	-5.23%
2017-03-13	0	1.530	1.520	1.530	1.530	1.590	364,000	563,920	1.5492	1.530	1.520	1.530	1.530	1.590	364,000	1.5492	0.00%
2017-03-10	0	1.530	1.510	1.550	1.520	1.530	128,000	194,920	1.5228	1.530	1.510	1.550	1.520	1.530	128,000	1.5228	0.66%
2017-03-09	0	1.520	1.500	1.520	1.500	1.600	496,000	757,160	1.5265	1.520	1.500	1.520	1.500	1.600	496,000	1.5265	-4.40%
2017-03-08	0	1.590	1.580	1.590	1.590	1.620	204,000	327,560	1.6057	1.590	1.580	1.590	1.590	1.620	204,000	1.6057	-0.62%
2017-03-07	0	1.600	1.560	1.600	1.570	1.610	136,000	217,200	1.5971	1.600	1.560	1.600	1.570	1.610	136,000	1.5971	0.63%
2017-03-06	0	1.590	1.550	1.590	1.520	1.630	384,000	606,720	1.5800	1.590	1.550	1.590	1.520	1.630	384,000	1.5800	-1.85%
2017-03-03	0	1.620	1.600	1.620	1.600	1.640	96,000	156,600	1.6313	1.620	1.600	1.620	1.600	1.640	96,000	1.6313	-0.61%
2017-03-02	0	1.630	1.610	1.630	1.620	1.630	120,000	194,480	1.6207	1.630	1.610	1.630	1.620	1.630	120,000	1.6207	0.00%
2017-03-01	0	1.630	1.620	1.640	1.630	1.640	120,000	196,200	1.6350	1.630	1.620	1.640	1.630	1.640	120,000	1.6350	-0.61%
2017-02-28	0	1.640	1.630	1.650	1.640	1.650	92,000	151,320	1.6448	1.640	1.630	1.650	1.640	1.650	92,000	1.6448	-0.61%
2017-02-27	0	1.650	1.620	1.650	1.630	1.650	120,000	196,360	1.6363	1.650	1.620	1.650	1.630	1.650	120,000	1.6363	1.23%
2017-02-24	0	1.630	1.610	1.630	1.620	1.630	88,000	143,400	1.6295	1.630	1.610	1.630	1.620	1.630	88,000	1.6295	0.62%
2017-02-23	0	1.620	1.610	1.630	1.610	1.640	112,000	182,320	1.6279	1.620	1.610	1.630	1.610	1.640	112,000	1.6279	-0.61%
2017-02-22	0	1.630	1.600	1.630	1.600	1.640	232,000	374,160	1.6128	1.630	1.600	1.630	1.600	1.640	232,000	1.6128	0.00%
2017-02-21	0	1.630	1.620	1.640	1.630	1.650	84,000	138,120	1.6443	1.630	1.620	1.640	1.630	1.650	84,000	1.6443	-0.61%
2017-02-20	0	1.640	1.630	1.640	1.640	1.640	88,000	144,320	1.6400	1.640	1.630	1.640	1.640	1.640	88,000	1.6400	0.00%
2017-02-17	0	1.640	1.630	1.650	1.640	1.650	160,000	263,000	1.6438	1.640	1.630	1.650	1.640	1.650	160,000	1.6438	-0.61%
2017-02-16	0	1.650	1.620	1.650	1.610	1.650	148,000	241,800	1.6338	1.650	1.620	1.650	1.610	1.650	148,000	1.6338	0.00%
2017-02-15	0	1.650	1.620	1.650	1.610	1.650	376,000	612,960	1.6302	1.650	1.620	1.650	1.610	1.650	376,000	1.6302	1.23%
2017-02-14	0	1.630	1.610	1.650	1.620	1.650	168,000	272,920	1.6245	1.630	1.610	1.650	1.620	1.650	168,000	1.6245	0.00%
2017-02-13	0	1.630	1.600	1.630	1.610	1.630	128,000	208,040	1.6253	1.630	1.600	1.630	1.610	1.630	128,000	1.6253	0.00%
2017-02-10	0	1.630	1.620	1.640	1.610	1.660	300,000	488,960	1.6299	1.630	1.620	1.640	1.610	1.660	300,000	1.6299	-1.21%
2017-02-09	0	1.650	1.630	1.650	1.630	1.680	328,000	545,000	1.6616	1.650	1.630	1.650	1.630	1.680	328,000	1.6616	-2.37%
2017-02-08	0	1.690	1.670	1.700	1.660	1.740	2,180,000	3,674,600	1.6856	1.690	1.670	1.700	1.660	1.740	2,180,000	1.6856	-1.74%
2017-02-07	0	1.720	1.640	1.720	1.650	1.720	208,000	348,400	1.6750	1.720	1.640	1.720	1.650	1.720	208,000	1.6750	2.38%
2017-02-06	0	1.680	1.640	1.680	1.650	1.690	196,000	328,080	1.6739	1.680	1.640	1.680	1.650	1.690	196,000	1.6739	-0.59%
2017-02-03	0	1.690	1.650	1.690	1.650	1.690	212,000	353,040	1.6653	1.690	1.650	1.690	1.650	1.690	212,000	1.6653	-0.59%
2017-02-02	0	1.700	1.640	1.700	1.630	1.730	133,427	227,171	1.7026	1.700	1.640	1.700	1.630	1.730	133,427	1.7026	-1.73%
2017-02-01	0	1.730	1.630	1.740	1.620	1.730	4,708,000	7,868,040	1.6712	1.730	1.630	1.740	1.620	1.730	4,708,000	1.6712	2.98%
2017-01-27	0	1.680	1.650	1.690	1.670	1.680	68,000	113,840	1.6741	1.680	1.650	1.690	1.670	1.680	68,000	1.6741	0.00%
2017-01-26	0	1.680	1.660	1.680	1.670	1.680	68,000	113,640	1.6712	1.680	1.660	1.680	1.670	1.680	68,000	1.6712	0.60%
2017-01-25	0	1.670	1.650	1.670	1.670	1.680	100,000	167,880	1.6788	1.670	1.650	1.670	1.670	1.680	100,000	1.6788	-1.18%
2017-01-24	0	1.690	1.650	1.690	1.590	1.690	10,840,000	17,360,840	1.6016	1.690	1.650	1.690	1.590	1.690	10,840,000	1.6016	1.81%
2017-01-23	0	1.660	1.660	1.670	1.660	1.750	636,000	1,089,560	1.7131	1.660	1.660	1.670	1.660	1.750	636,000	1.7131	-2.35%
2017-01-20	0	1.700	1.660	1.700	1.660	1.700	192,000	324,680	1.6910	1.700	1.660	1.700	1.660	1.700	192,000	1.6910	0.59%
2017-01-19	0	1.690	1.660	1.690	1.650	1.700	616,000	1,044,160	1.6951	1.690	1.660	1.690	1.650	1.700	616,000	1.6951	0.60%
2017-01-18	0	1.680	1.650	1.680	1.650	1.710	324,000	544,600	1.6809	1.680	1.650	1.680	1.650	1.710	324,000	1.6809	1.82%
2017-01-17	0	1.650	1.620	1.650	1.620	1.720	200,000	331,960	1.6598	1.650	1.620	1.650	1.620	1.720	200,000	1.6598	-1.20%
2017-01-16	0	1.670	1.670	1.700	1.650	1.700	2,656,000	4,473,280	1.6842	1.670	1.670	1.700	1.650	1.700	2,656,000	1.6842	0.60%
2017-01-13	0	1.660	1.660	1.700	1.660	1.720	196,000	331,920	1.6935	1.660	1.660	1.700	1.660	1.720	196,000	1.6935	-3.49%
2017-01-12	0	1.720	1.690	1.740	1.690	1.720	156,000	267,360	1.7138	1.720	1.690	1.740	1.690	1.720	156,000	1.7138	-0.58%
2017-01-11	0	1.730	1.680	1.730	1.690	1.730	136,000	230,880	1.6976	1.730	1.680	1.730	1.690	1.730	136,000	1.6976	2.37%
2017-01-10	0	1.690	1.680	1.720	1.670	1.800	500,000	859,280	1.7186	1.690	1.680	1.720	1.670	1.800	500,000	1.7186	-4.52%
2017-01-09	0	1.770	1.750	1.770	1.760	1.780	100,000	177,440	1.7744	1.770	1.750	1.770	1.760	1.780	100,000	1.7744	0.57%
2017-01-06	0	1.760	1.740	1.760	1.750	1.790	96,000	171,080	1.7821	1.760	1.740	1.760	1.750	1.790	96,000	1.7821	-1.12%
2017-01-05	0	1.780	1.770	1.780	-	-	0	0	-	1.780	1.770	1.780	-	-	0	-	0.00%
2017-01-04	0	1.780	1.770	1.780	1.790	1.790	4,000	7,160	1.7900	1.780	1.770	1.780	1.790	1.790	4,000	1.7900	0.00%
2017-01-03	0	1.780	1.780	1.830	1.750	1.820	412,000	748,600	1.8170	1.780	1.780	1.830	1.750	1.820	412,000	1.8170	0.00%
2016-12-30	0	1.780	1.770	1.820	1.780	1.830	68,000	122,160	1.7965	1.780	1.770	1.820	1.780	1.830	68,000	1.7965	-1.11%
2016-12-29	0	1.800	1.790	1.800	1.800	1.830	16,000	29,000	1.8125	1.800	1.790	1.800	1.800	1.830	16,000	1.8125	0.56%
2016-12-28	0	1.790	1.780	1.790	1.650	1.800	20,000	35,360	1.7680	1.790	1.780	1.790	1.650	1.800	20,000	1.7680	2.29%
2016-12-23	0	1.750	1.750	1.780	1.750	1.780	332,000	585,120	1.7624	1.750	1.750	1.780	1.750	1.780	332,000	1.7624	-2.23%
2016-12-22	0	1.790	1.790	1.800	1.780	1.810	32,000	57,440	1.7950	1.790	1.790	1.800	1.780	1.810	32,000	1.7950	0.00%
2016-12-21	0	1.790	1.780	1.810	1.790	1.830	64,000	115,640	1.8069	1.790	1.780	1.810	1.790	1.830	64,000	1.8069	1.70%
2016-12-20	0	1.760	1.760	1.810	1.760	1.840	392,000	699,120	1.7835	1.760	1.760	1.810	1.760	1.840	392,000	1.7835	-1.12%
2016-12-19	0	1.780	1.770	1.790	1.780	1.820	28,000	50,440	1.8014	1.780	1.770	1.790	1.780	1.820	28,000	1.8014	-1.11%
2016-12-16	0	1.800	1.800	1.810	1.730	1.790	96,000	169,880	1.7696	1.800	1.800	1.810	1.730	1.790	96,000	1.7696	1.69%
2016-12-15	0	1.770	1.760	1.770	1.770	1.790	48,000	85,680	1.7850	1.770	1.760	1.770	1.770	1.790	48,000	1.7850	0.00%
2016-12-14	0	1.770	1.770	1.790	1.760	1.810	80,000	143,000	1.7875	1.770	1.770	1.790	1.760	1.810	80,000	1.7875	0.00%
2016-12-13	0	1.770	1.750	1.770	1.720	1.830	252,000	445,800	1.7690	1.770	1.750	1.770	1.720	1.830	252,000	1.7690	0.57%
2016-12-12	0	1.760	1.740	1.780	1.740	1.840	96,000	172,880	1.8008	1.760	1.740	1.780	1.740	1.840	96,000	1.8008	-1.12%
2016-12-09	0	1.780	1.750	1.790	1.780	1.850	164,000	297,080	1.8115	1.780	1.750	1.790	1.780	1.850	164,000	1.8115	0.00%
2016-12-08	0	1.780	1.780	1.800	1.780	1.810	108,000	194,200	1.7981	1.780	1.780	1.800	1.780	1.810	108,000	1.7981	1.14%
2016-12-07	0	1.760	1.730	1.760	1.730	1.760	56,000	97,200	1.7357	1.760	1.730	1.760	1.730	1.760	56,000	1.7357	1.73%
2016-12-06	0	1.730	1.720	1.740	1.730	1.750	172,000	298,160	1.7335	1.730	1.720	1.740	1.730	1.750	172,000	1.7335	-0.57%
2016-12-05	0	1.740	1.710	1.740	1.720	1.770	96,000	166,040	1.7296	1.740	1.710	1.740	1.720	1.770	96,000	1.7296	-1.14%
2016-12-02	0	1.760	1.730	1.760	1.730	1.790	44,000	77,920	1.7709	1.760	1.730	1.760	1.730	1.790	44,000	1.7709	0.00%
2016-12-01	0	1.760	1.760	1.780	1.750	1.840	1,140,000	2,029,920	1.7806	1.760	1.760	1.780	1.750	1.840	1,140,000	1.7806	-2.76%
2016-11-30	0	1.810	1.780	1.810	1.780	1.810	112,000	200,760	1.7925	1.810	1.780	1.810	1.780	1.810	112,000	1.7925	0.56%
2016-11-29	0	1.800	1.790	1.800	1.750	1.830	112,000	200,240	1.7879	1.800	1.790	1.800	1.750	1.830	112,000	1.7879	0.56%
2016-11-28	0	1.790	1.790	1.800	1.780	1.880	312,000	566,120	1.8145	1.790	1.790	1.800	1.780	1.880	312,000	1.8145	-3.24%
2016-11-25	0	1.850	1.840	1.850	1.800	1.870	424,000	777,280	1.8332	1.850	1.840	1.850	1.800	1.870	424,000	1.8332	0.54%
2016-11-24	0	1.840	1.830	1.840	1.800	1.870	236,000	432,200	1.8314	1.840	1.830	1.840	1.800	1.870	236,000	1.8314	1.10%
2016-11-23	0	1.820	1.810	1.820	1.810	1.870	308,000	563,480	1.8295	1.820	1.810	1.820	1.810	1.870	308,000	1.8295	0.55%
2016-11-22	0	1.810	1.800	1.810	1.790	1.840	240,000	435,200	1.8133	1.810	1.800	1.810	1.790	1.840	240,000	1.8133	1.69%
2016-11-21	0	1.780	1.770	1.780	1.730	1.800	232,000	412,440	1.7778	1.780	1.770	1.780	1.730	1.800	232,000	1.7778	1.71%
2016-11-18	0	1.750	1.740	1.750	1.720	1.770	140,000	243,960	1.7426	1.750	1.740	1.750	1.720	1.770	140,000	1.7426	1.74%
2016-11-17	0	1.720	1.700	1.720	1.700	1.730	860,000	1,470,960	1.7104	1.720	1.700	1.720	1.700	1.730	860,000	1.7104	-0.58%
2016-11-16	0	1.730	1.700	1.730	1.700	1.730	124,000	212,160	1.7110	1.730	1.700	1.730	1.700	1.730	124,000	1.7110	0.00%
2016-11-15	0	1.730	1.710	1.730	1.700	1.830	2,200,000	3,817,920	1.7354	1.730	1.710	1.730	1.700	1.830	2,200,000	1.7354	-3.89%
2016-11-14	0	1.800	1.790	1.800	1.790	1.840	100,000	180,040	1.8004	1.800	1.790	1.800	1.790	1.840	100,000	1.8004	-0.55%
2016-11-11	0	1.810	1.800	1.820	1.780	1.890	300,000	545,080	1.8169	1.810	1.800	1.820	1.780	1.890	300,000	1.8169	1.12%
2016-11-10	0	1.790	1.740	1.790	1.750	1.830	368,000	660,960	1.7961	1.790	1.740	1.790	1.750	1.830	368,000	1.7961	0.00%
2016-11-09	0	1.790	1.780	1.790	1.780	1.800	392,000	700,760	1.7877	1.790	1.780	1.790	1.780	1.800	392,000	1.7877	0.00%
2016-11-08	0	1.790	1.780	1.790	1.780	1.800	724,000	1,295,400	1.7892	1.790	1.780	1.790	1.780	1.800	724,000	1.7892	0.56%
2016-11-07	0	1.780	1.770	1.780	1.780	1.830	532,000	961,840	1.8080	1.780	1.770	1.780	1.780	1.830	532,000	1.8080	-1.66%
2016-11-04	0	1.810	1.790	1.810	1.790	1.840	384,000	697,320	1.8159	1.810	1.790	1.810	1.790	1.840	384,000	1.8159	0.00%
2016-11-03	0	1.810	1.790	1.810	1.800	1.840	436,000	793,200	1.8193	1.810	1.790	1.810	1.800	1.840	436,000	1.8193	-0.55%
2016-11-02	0	1.820	1.800	1.820	1.800	1.870	496,000	901,800	1.8181	1.820	1.800	1.820	1.800	1.870	496,000	1.8181	-1.62%
2016-11-01	0	1.850	1.840	1.860	1.800	1.870	380,000	694,400	1.8274	1.850	1.840	1.860	1.800	1.870	380,000	1.8274	1.65%
2016-10-31	0	1.820	1.800	1.820	1.780	1.840	56,000	101,480	1.8121	1.820	1.800	1.820	1.780	1.840	56,000	1.8121	0.55%
2016-10-28	0	1.810	1.780	1.810	1.820	1.830	52,000	94,840	1.8238	1.810	1.780	1.810	1.820	1.830	52,000	1.8238	0.00%
2016-10-27	0	1.810	1.790	1.810	1.790	1.830	80,000	144,520	1.8065	1.810	1.790	1.810	1.790	1.830	80,000	1.8065	1.69%
2016-10-26	0	1.780	1.760	1.780	1.760	1.800	144,000	255,320	1.7731	1.780	1.760	1.780	1.760	1.800	144,000	1.7731	-1.66%
2016-10-25	0	1.810	1.780	1.810	1.780	1.850	820,000	1,476,600	1.8007	1.810	1.780	1.810	1.780	1.850	820,000	1.8007	0.00%
2016-10-24	0	1.810	1.800	1.810	1.780	1.850	1,164,000	2,107,160	1.8103	1.810	1.800	1.810	1.780	1.850	1,164,000	1.8103	-1.09%
2016-10-20	0	1.830	1.820	1.830	1.820	1.840	2,356,000	4,307,760	1.8284	1.830	1.820	1.830	1.820	1.840	2,356,000	1.8284	-0.54%
2016-10-19	0	1.840	1.820	1.840	1.820	1.860	3,016,000	5,545,840	1.8388	1.840	1.820	1.840	1.820	1.860	3,016,000	1.8388	-0.54%
2016-10-18	0	1.850	1.830	1.840	1.820	1.950	3,792,000	7,096,040	1.8713	1.850	1.830	1.840	1.820	1.950	3,792,000	1.8713	0.00%
2016-10-17	0	1.850	1.830	1.850	1.820	1.930	3,336,000	6,213,280	1.8625	1.850	1.830	1.850	1.820	1.930	3,336,000	1.8625	-2.63%
2016-10-14	0	1.900	1.890	1.900	1.820	1.980	7,452,000	14,094,240	1.8913	1.900	1.890	1.900	1.820	1.980	7,452,000	1.8913	-2.06%
2016-10-13	0	1.940	1.920	1.940	1.850	2.100	5,772,000	10,920,840	1.8920	1.940	1.920	1.940	1.850	2.100	5,772,000	1.8920	4.86%
2016-10-12	0	1.850	1.840	1.850	1.820	1.890	1,304,000	2,437,880	1.8695	1.850	1.840	1.850	1.820	1.890	1,304,000	1.8695	-1.60%
2016-10-11	0	1.880	1.860	1.880	1.860	1.940	1,536,000	2,900,924	1.8886	1.880	1.860	1.880	1.860	1.940	1,536,000	1.8886	-1.05%
2016-10-07	0	1.900	1.880	1.910	1.880	1.930	1,552,000	2,959,160	1.9067	1.900	1.880	1.910	1.880	1.930	1,552,000	1.9067	-1.55%
2016-10-06	0	1.930	1.910	1.930	1.870	1.940	2,832,000	5,373,080	1.8973	1.930	1.910	1.930	1.870	1.940	2,832,000	1.8973	0.52%
2016-10-05	0	1.920	1.900	1.920	1.890	2.050	5,784,000	11,423,160	1.9750	1.920	1.900	1.920	1.890	2.050	5,784,000	1.9750	-4.48%
2016-10-04	0	2.010	2.020	2.030	1.950	2.060	6,800,000	13,629,240	2.0043	2.010	2.020	2.030	1.950	2.060	6,800,000	2.0043	0.50%
2016-10-03	0	2.000	1.990	2.000	1.890	2.030	7,696,000	15,186,120	1.9732	2.000	1.990	2.000	1.890	2.030	7,696,000	1.9732	6.38%
2016-09-30	0	1.880	1.880	1.900	1.820	1.900	4,320,000	7,970,240	1.8450	1.880	1.880	1.900	1.820	1.900	4,320,000	1.8450	2.73%
2016-09-29	0	1.830	1.820	1.830	1.780	1.850	4,432,000	8,053,160	1.8170	1.830	1.820	1.830	1.780	1.850	4,432,000	1.8170	0.55%
2016-09-28	0	1.820	1.810	1.820	1.750	1.820	3,260,000	5,821,760	1.7858	1.820	1.810	1.820	1.750	1.820	3,260,000	1.7858	1.68%
2016-09-27	0	1.790	1.770	1.790	1.740	1.800	3,568,000	6,323,600	1.7723	1.790	1.770	1.790	1.740	1.800	3,568,000	1.7723	1.70%
2016-09-26	0	1.760	1.740	1.760	1.740	1.770	2,888,000	5,075,160	1.7573	1.760	1.740	1.760	1.740	1.770	2,888,000	1.7573	0.00%
2016-09-23	0	1.760	1.740	1.760	1.730	1.770	2,540,000	4,444,760	1.7499	1.760	1.740	1.760	1.730	1.770	2,540,000	1.7499	-0.56%
2016-09-22	0	1.770	1.750	1.770	1.740	1.900	5,960,000	10,707,840	1.7966	1.770	1.750	1.770	1.740	1.900	5,960,000	1.7966	0.00%
2016-09-21	0	1.770	1.760	1.770	1.750	1.810	3,336,000	5,912,840	1.7724	1.770	1.760	1.770	1.750	1.810	3,336,000	1.7724	-0.56%
2016-09-20	0	1.780	1.760	1.780	1.750	1.800	3,436,000	6,119,080	1.7809	1.780	1.760	1.780	1.750	1.800	3,436,000	1.7809	0.00%
2016-09-19	0	1.780	1.770	1.780	1.760	1.810	3,452,000	6,155,120	1.7831	1.780	1.770	1.780	1.760	1.810	3,452,000	1.7831	-0.56%
2016-09-15	0	1.790	1.770	1.790	1.760	1.790	2,292,000	4,063,840	1.7731	1.790	1.770	1.790	1.760	1.790	2,292,000	1.7731	1.70%
2016-09-14	0	1.760	1.740	1.760	1.700	1.820	4,196,000	7,401,800	1.7640	1.760	1.740	1.760	1.700	1.820	4,196,000	1.7640	-0.56%
2016-09-13	0	1.770	1.750	1.770	1.750	1.840	2,200,000	3,928,600	1.7857	1.770	1.750	1.770	1.750	1.840	2,200,000	1.7857	0.57%
2016-09-12	0	1.760	1.740	1.760	1.730	1.820	2,292,000	4,051,848	1.7678	1.760	1.740	1.760	1.730	1.820	2,292,000	1.7678	-0.56%
2016-09-09	0	1.770	1.760	1.770	1.750	1.940	2,760,000	4,962,040	1.7978	1.770	1.760	1.770	1.750	1.940	2,760,000	1.7978	0.00%
2016-09-08	0	1.770	1.760	1.770	1.740	1.820	1,784,000	3,155,760	1.7689	1.770	1.760	1.770	1.740	1.820	1,784,000	1.7689	1.14%
2016-09-07	0	1.750	1.740	1.760	1.720	1.840	1,340,000	2,360,440	1.7615	1.750	1.740	1.760	1.720	1.840	1,340,000	1.7615	-2.78%
2016-09-06	0	1.800	1.790	1.800	1.740	1.920	1,508,000	2,748,280	1.8225	1.800	1.790	1.800	1.740	1.920	1,508,000	1.8225	0.00%
2016-09-05	0	1.800	1.790	1.800	1.760	1.930	1,072,000	1,936,840	1.8068	1.800	1.790	1.800	1.760	1.930	1,072,000	1.8068	-3.23%
2016-09-02	0	1.860	1.840	1.860	1.840	1.900	128,000	239,800	1.8734	1.860	1.840	1.860	1.840	1.900	128,000	1.8734	0.54%
2016-09-01	0	1.850	1.850	1.860	1.820	1.950	416,000	773,600	1.8596	1.850	1.850	1.860	1.820	1.950	416,000	1.8596	-2.63%
2016-08-31	0	1.900	1.810	1.920	1.810	1.960	608,000	1,145,840	1.8846	1.900	1.810	1.920	1.810	1.960	608,000	1.8846	-4.04%
2016-08-30	0	1.980	1.950	1.980	1.910	2.000	932,000	1,836,680	1.9707	1.980	1.950	1.980	1.910	2.000	932,000	1.9707	0.51%
2016-08-29	0	1.970	1.920	1.990	1.930	2.050	420,000	830,920	1.9784	1.970	1.920	1.990	1.930	2.050	420,000	1.9784	-0.51%
2016-08-26	0	1.980	1.940	1.980	1.920	2.000	184,000	361,960	1.9672	1.980	1.940	1.980	1.920	2.000	184,000	1.9672	2.06%
2016-08-25	0	1.940	1.900	1.950	1.910	2.000	320,000	624,176	1.9506	1.940	1.900	1.950	1.910	2.000	320,000	1.9506	-1.02%
2016-08-24	0	1.960	1.930	1.960	1.880	2.080	1,368,000	2,670,160	1.9519	1.960	1.930	1.960	1.880	2.080	1,368,000	1.9519	-1.01%
2016-08-23	0	1.980	1.960	1.980	1.960	2.000	332,000	656,520	1.9775	1.980	1.960	1.980	1.960	2.000	332,000	1.9775	-2.46%
2016-08-22	0	2.030	2.010	2.030	1.980	2.130	1,256,000	2,532,600	2.0164	2.030	2.010	2.030	1.980	2.130	1,256,000	2.0164	-2.87%
2016-08-19	0	2.090	2.070	2.080	2.060	2.150	3,364,000	7,077,920	2.1040	2.090	2.070	2.080	2.060	2.150	3,364,000	2.1040	-0.95%
2016-08-18	0	2.110	2.080	2.110	2.080	2.150	760,000	1,597,680	2.1022	2.110	2.080	2.110	2.080	2.150	760,000	2.1022	-0.94%
2016-08-17	0	2.130	2.110	2.140	2.100	2.140	552,000	1,173,120	2.1252	2.130	2.110	2.140	2.100	2.140	552,000	2.1252	-0.93%
2016-08-16	0	2.150	2.140	2.150	2.090	2.180	892,000	1,897,800	2.1276	2.150	2.140	2.150	2.090	2.180	892,000	2.1276	-1.38%
2016-08-15	0	2.180	2.160	2.180	2.160	2.200	276,000	598,680	2.1691	2.180	2.160	2.180	2.160	2.200	276,000	2.1691	-0.46%
2016-08-12	0	2.190	2.170	2.200	2.160	2.230	1,336,000	2,913,000	2.1804	2.190	2.170	2.200	2.160	2.230	1,336,000	2.1804	0.00%
2016-08-11	0	2.190	2.180	2.190	2.170	2.190	1,548,000	3,372,580	2.1787	2.190	2.180	2.190	2.170	2.190	1,548,000	2.1787	0.92%
2016-08-10	0	2.170	2.170	2.180	2.150	2.200	1,484,000	3,222,420	2.1714	2.170	2.170	2.180	2.150	2.200	1,484,000	2.1714	-0.91%
2016-08-09	0	2.190	2.180	2.190	2.170	2.200	948,000	2,069,260	2.1828	2.190	2.180	2.190	2.170	2.200	948,000	2.1828	0.46%
2016-08-08	0	2.180	2.170	2.180	2.170	2.220	1,436,000	3,137,932	2.1852	2.180	2.170	2.180	2.170	2.220	1,436,000	2.1852	0.46%
2016-08-05	0	2.170	2.160	2.170	2.150	2.220	1,544,000	3,382,140	2.1905	2.170	2.160	2.170	2.150	2.220	1,544,000	2.1905	-0.46%
2016-08-04	0	2.180	2.150	2.200	2.140	2.240	476,000	1,036,440	2.1774	2.180	2.150	2.200	2.140	2.240	476,000	2.1774	-0.91%
2016-08-03	0	2.200	2.170	2.210	2.170	2.210	368,000	803,040	2.1822	2.200	2.170	2.210	2.170	2.210	368,000	2.1822	-0.45%
2016-08-01	0	2.210	2.200	2.210	2.190	2.290	828,000	1,825,520	2.2047	2.210	2.200	2.210	2.190	2.290	828,000	2.2047	0.45%
2016-07-29	0	2.200	2.160	2.200	2.140	2.240	3,740,000	8,202,180	2.1931	2.200	2.160	2.200	2.140	2.240	3,740,000	2.1931	0.00%
2016-07-28	0	2.200	2.180	2.230	2.160	2.290	5,368,000	11,972,800	2.2304	2.200	2.180	2.230	2.160	2.290	5,368,000	2.2304	-2.65%
2016-07-27	0	2.260	2.240	2.260	2.140	2.270	2,576,000	5,727,220	2.2233	2.260	2.240	2.260	2.140	2.270	2,576,000	2.2233	1.80%
2016-07-26	0	2.220	2.200	2.220	2.210	2.250	1,024,000	2,282,400	2.2289	2.220	2.200	2.220	2.210	2.250	1,024,000	2.2289	0.45%
2016-07-25	0	2.210	2.200	2.210	2.200	2.270	848,000	1,899,920	2.2405	2.210	2.200	2.210	2.200	2.270	848,000	2.2405	-1.78%
2016-07-22	0	2.250	2.240	2.270	2.240	2.290	1,960,000	4,446,040	2.2684	2.250	2.240	2.270	2.240	2.290	1,960,000	2.2684	-0.88%
2016-07-21	0	2.270	2.250	2.270	2.240	2.370	4,920,000	11,149,480	2.2662	2.270	2.250	2.270	2.240	2.370	4,920,000	2.2662	0.89%
2016-07-20	0	2.250	2.240	2.250	2.240	2.290	1,088,000	2,468,440	2.2688	2.250	2.240	2.250	2.240	2.290	1,088,000	2.2688	-1.32%
2016-07-19	0	2.280	2.250	2.280	2.250	2.310	1,132,000	2,586,800	2.2852	2.280	2.250	2.280	2.250	2.310	1,132,000	2.2852	0.00%
2016-07-18	0	2.280	2.270	2.280	2.270	2.340	6,280,000	14,507,440	2.3101	2.280	2.270	2.280	2.270	2.340	6,280,000	2.3101	-2.56%
2016-07-15	0	2.340	2.330	2.340	2.300	2.350	6,472,000	15,113,800	2.3353	2.340	2.330	2.340	2.300	2.350	6,472,000	2.3353	1.74%
2016-07-14	0	2.300	2.290	2.310	2.290	2.380	7,228,000	16,778,200	2.3213	2.300	2.290	2.310	2.290	2.380	7,228,000	2.3213	-1.29%
2016-07-13	0	2.330	2.310	2.320	2.270	2.600	9,836,000	22,936,720	2.3319	2.330	2.310	2.320	2.270	2.600	9,836,000	2.3319	2.64%
2016-07-12	0	2.270	2.260	2.270	2.260	2.320	6,436,000	14,753,120	2.2923	2.270	2.260	2.270	2.260	2.320	6,436,000	2.2923	0.00%
2016-07-11	0	2.270	2.240	2.270	2.240	2.300	5,688,000	12,929,840	2.2732	2.270	2.240	2.270	2.240	2.300	5,688,000	2.2732	-0.87%
2016-07-08	0	2.290	2.280	2.290	2.270	2.320	5,668,000	12,986,800	2.2912	2.290	2.280	2.290	2.270	2.320	5,668,000	2.2912	0.00%
2016-07-07	0	2.290	2.270	2.290	2.260	2.320	4,864,000	11,128,760	2.2880	2.290	2.270	2.290	2.260	2.320	4,864,000	2.2880	0.88%
2016-07-06	0	2.270	2.260	2.270	2.260	2.320	3,448,000	7,881,840	2.2859	2.270	2.260	2.270	2.260	2.320	3,448,000	2.2859	-0.44%
2016-07-05	0	2.280	2.270	2.280	2.250	2.340	6,198,000	14,226,300	2.2953	2.280	2.270	2.280	2.250	2.340	6,198,000	2.2953	-0.87%
2016-07-04	0	2.300	2.280	2.300	2.280	2.310	6,252,000	14,362,360	2.2972	2.300	2.280	2.300	2.280	2.310	6,252,000	2.2972	0.00%
2016-06-30	0	2.300	2.280	2.300	2.280	2.360	4,360,000	10,155,480	2.3292	2.300	2.280	2.300	2.280	2.360	4,360,000	2.3292	0.44%
2016-06-29	0	2.290	2.270	2.290	2.200	2.300	2,976,000	6,696,000	2.2500	2.290	2.270	2.290	2.200	2.300	2,976,000	2.2500	-0.43%
2016-06-28	0	2.300	2.280	2.300	2.280	2.330	2,204,000	5,068,360	2.2996	2.300	2.280	2.300	2.280	2.330	2,204,000	2.2996	-0.43%
2016-06-27	0	2.310	2.280	2.310	2.260	2.330	3,320,000	7,622,440	2.2959	2.310	2.280	2.310	2.260	2.330	3,320,000	2.2959	2.21%
2016-06-24	0	2.260	2.240	2.260	2.230	2.350	2,292,000	5,279,960	2.3036	2.260	2.240	2.260	2.230	2.350	2,292,000	2.3036	-2.59%
2016-06-23	0	2.320	2.310	2.320	2.300	2.330	2,872,000	6,636,480	2.3108	2.320	2.310	2.320	2.300	2.330	2,872,000	2.3108	0.87%
2016-06-22	0	2.300	2.280	2.300	2.280	2.340	2,924,000	6,756,800	2.3108	2.300	2.280	2.300	2.280	2.340	2,924,000	2.3108	-0.43%
2016-06-21	0	2.310	2.280	2.310	2.290	2.350	2,812,000	6,505,000	2.3133	2.310	2.280	2.310	2.290	2.350	2,812,000	2.3133	-0.43%
2016-06-20	0	2.320	2.280	2.320	2.280	2.370	2,700,000	6,296,800	2.3321	2.320	2.280	2.320	2.280	2.370	2,700,000	2.3321	-0.85%
2016-06-17	0	2.340	2.320	2.340	2.290	2.370	3,812,000	8,926,200	2.3416	2.340	2.320	2.340	2.290	2.370	3,812,000	2.3416	0.43%
2016-06-16	0	2.330	2.310	2.330	2.280	2.340	2,540,000	5,903,080	2.3240	2.330	2.310	2.330	2.280	2.340	2,540,000	2.3240	0.43%
2016-06-15	0	2.320	2.310	2.320	2.250	2.430	4,380,000	10,172,360	2.3225	2.320	2.310	2.320	2.250	2.430	4,380,000	2.3225	3.11%
2016-06-14	0	2.250	2.230	2.250	2.240	2.300	492,000	1,107,360	2.2507	2.250	2.230	2.250	2.240	2.300	492,000	2.2507	-1.32%
2016-06-13	0	2.280	2.250	2.280	2.260	2.340	660,000	1,510,600	2.2888	2.280	2.250	2.280	2.260	2.340	660,000	2.2888	-2.15%
2016-06-10	0	2.330	2.320	2.330	2.320	2.410	2,104,000	4,995,280	2.3742	2.330	2.320	2.330	2.320	2.410	2,104,000	2.3742	-0.85%
2016-06-08	0	2.350	2.340	2.350	2.310	2.390	1,248,000	2,932,120	2.3495	2.350	2.340	2.350	2.310	2.390	1,248,000	2.3495	-0.42%
2016-06-07	0	2.360	2.320	2.360	2.290	2.370	3,326,000	7,769,320	2.3359	2.360	2.320	2.360	2.290	2.370	3,326,000	2.3359	2.61%
2016-06-06	0	2.300	2.290	2.300	2.180	2.400	2,484,000	5,702,720	2.2958	2.300	2.290	2.300	2.180	2.400	2,484,000	2.2958	5.50%
2016-06-03	0	2.180	2.160	2.190	1.920	2.220	4,156,000	8,653,480	2.0822	2.180	2.160	2.190	1.920	2.220	4,156,000	2.0822	11.22%
2016-06-02	0	1.960	1.940	1.960	1.850	1.960	1,468,000	2,822,800	1.9229	1.960	1.940	1.960	1.850	1.960	1,468,000	1.9229	3.16%
2016-06-01	0	1.900	1.870	1.900	1.800	1.900	1,064,000	1,981,240	1.8621	1.900	1.870	1.900	1.800	1.900	1,064,000	1.8621	3.26%
2016-05-31	0	1.840	1.800	1.840	1.740	1.850	1,432,000	2,598,760	1.8148	1.840	1.800	1.840	1.740	1.850	1,432,000	1.8148	6.98%
2016-05-30	0	1.720	1.710	1.730	1.670	1.770	4,288,000	7,354,320	1.7151	1.720	1.710	1.730	1.670	1.770	4,288,000	1.7151	1.18%
2016-05-27	0	1.700	1.690	1.710	1.690	1.890	4,376,000	7,503,480	1.7147	1.700	1.690	1.710	1.690	1.890	4,376,000	1.7147	-9.09%
2016-05-26	0	1.870	1.870	1.880	1.700	1.900	3,468,000	6,101,360	1.7593	1.870	1.870	1.880	1.700	1.900	3,468,000	1.7593	0.54%
2016-05-25	0	1.860	1.850	1.880	1.830	1.930	324,000	611,920	1.8886	1.860	1.850	1.880	1.830	1.930	324,000	1.8886	-1.59%
2016-05-24	0	1.890	1.850	1.890	1.900	1.920	96,000	182,840	1.9046	1.890	1.850	1.890	1.900	1.920	96,000	1.9046	-1.05%
2016-05-23	0	1.910	1.900	1.910	1.860	1.930	152,000	287,960	1.8945	1.910	1.900	1.910	1.860	1.930	152,000	1.8945	-0.52%
2016-05-20	0	1.920	1.920	1.930	1.700	1.950	4,556,000	8,068,520	1.7710	1.920	1.920	1.930	1.700	1.950	4,556,000	1.7710	1.05%
2016-05-19	0	1.900	1.900	1.910	1.700	1.980	3,784,000	6,844,880	1.8089	1.900	1.900	1.910	1.700	1.980	3,784,000	1.8089	5.56%
2016-05-18	0	1.800	1.780	1.830	1.800	1.830	188,000	342,960	1.8243	1.800	1.780	1.830	1.800	1.830	188,000	1.8243	-3.23%
2016-05-17	0	1.860	1.820	1.860	1.870	1.870	8,000	14,960	1.8700	1.860	1.820	1.860	1.870	1.870	8,000	1.8700	-0.53%
2016-05-16	0	1.870	1.860	1.870	1.750	1.910	604,000	1,120,880	1.8558	1.870	1.860	1.870	1.750	1.910	604,000	1.8558	-2.60%
2016-05-13	0	1.920	1.870	1.920	1.910	1.940	280,000	540,600	1.9307	1.920	1.870	1.920	1.910	1.940	280,000	1.9307	0.52%
2016-05-12	0	1.910	1.900	1.910	1.810	1.950	324,000	613,240	1.8927	1.910	1.900	1.910	1.810	1.950	324,000	1.8927	1.60%
2016-05-11	0	1.880	1.870	1.880	1.800	1.880	500,003	921,965	1.8439	1.880	1.870	1.880	1.800	1.880	500,003	1.8439	1.08%
2016-05-10	0	1.860	1.850	1.860	1.830	1.860	232,000	427,880	1.8443	1.860	1.850	1.860	1.830	1.860	232,000	1.8443	2.76%
2016-05-09	0	1.810	1.790	1.820	1.750	1.880	496,000	891,120	1.7966	1.810	1.790	1.820	1.750	1.880	496,000	1.7966	-1.63%
2016-05-06	0	1.840	1.830	1.840	1.750	1.840	844,000	1,508,680	1.7875	1.840	1.830	1.840	1.750	1.840	844,000	1.7875	2.79%
2016-05-05	0	1.790	1.780	1.790	1.700	1.790	504,000	874,680	1.7355	1.790	1.780	1.790	1.700	1.790	504,000	1.7355	5.29%
2016-05-04	0	1.700	1.700	1.740	1.650	1.810	2,208,000	3,774,920	1.7097	1.700	1.700	1.740	1.650	1.810	2,208,000	1.7097	-5.56%
2016-05-03	0	1.800	1.780	1.820	1.790	1.830	324,000	588,120	1.8152	1.800	1.780	1.820	1.790	1.830	324,000	1.8152	0.00%
2016-04-29	0	1.800	1.820	1.830	1.750	1.850	456,000	817,000	1.7917	1.800	1.820	1.830	1.750	1.850	456,000	1.7917	1.69%
2016-04-28	0	1.770	1.770	1.780	1.660	1.810	452,000	781,720	1.7295	1.770	1.770	1.780	1.660	1.810	452,000	1.7295	4.12%
2016-04-27	0	1.700	1.710	1.730	1.620	1.690	340,000	562,360	1.6540	1.700	1.710	1.730	1.620	1.690	340,000	1.6540	6.92%
2016-04-26	0	1.590	1.580	1.610	1.560	1.640	212,000	338,320	1.5958	1.590	1.580	1.610	1.560	1.640	212,000	1.5958	-1.85%
2016-04-25	0	1.620	1.590	1.620	1.590	1.620	64,000	102,160	1.5963	1.620	1.590	1.620	1.590	1.620	64,000	1.5963	1.25%
2016-04-22	0	1.600	1.570	1.620	1.520	1.620	28,000	43,720	1.5614	1.600	1.570	1.620	1.520	1.620	28,000	1.5614	-1.23%
2016-04-21	0	1.620	1.560	1.610	1.600	1.620	20,000	32,200	1.6100	1.620	1.560	1.610	1.600	1.620	20,000	1.6100	3.18%
2016-04-20	0	1.570	1.570	1.580	1.540	1.550	24,000	37,120	1.5467	1.570	1.570	1.580	1.540	1.550	24,000	1.5467	-1.87%
2016-04-19	0	1.600	1.590	1.600	1.550	1.610	12,000	19,040	1.5867	1.600	1.590	1.600	1.550	1.610	12,000	1.5867	1.27%
2016-04-18	0	1.580	1.550	1.580	1.580	1.620	20,000	32,000	1.6000	1.580	1.550	1.580	1.580	1.620	20,000	1.6000	0.64%
2016-04-15	0	1.570	1.550	1.620	1.570	1.620	36,000	57,560	1.5989	1.570	1.550	1.620	1.570	1.620	36,000	1.5989	-0.63%
2016-04-14	0	1.580	1.570	1.580	1.580	1.610	28,000	44,640	1.5943	1.580	1.570	1.580	1.580	1.610	28,000	1.5943	1.94%
2016-04-13	0	1.550	1.550	1.590	1.550	1.600	104,000	161,720	1.5550	1.550	1.550	1.590	1.550	1.600	104,000	1.5550	-1.90%
2016-04-12	0	1.580	1.550	1.610	1.580	1.620	48,000	77,160	1.6075	1.580	1.550	1.610	1.580	1.620	48,000	1.6075	-0.63%
2016-04-11	0	1.590	1.580	1.590	1.550	1.590	812,000	1,287,800	1.5860	1.590	1.580	1.590	1.550	1.590	812,000	1.5860	-0.62%
2016-04-08	0	1.600	1.590	1.600	1.570	1.620	64,000	102,800	1.6063	1.600	1.590	1.600	1.570	1.620	64,000	1.6063	0.63%
2016-04-07	0	1.590	1.590	1.620	1.580	1.600	212,000	338,040	1.5945	1.590	1.590	1.620	1.580	1.600	212,000	1.5945	2.58%
2016-04-06	0	1.550	1.590	1.600	1.550	1.650	300,000	480,840	1.6028	1.550	1.590	1.600	1.550	1.650	300,000	1.6028	-1.27%
2016-04-05	0	1.570	1.560	1.580	1.570	1.580	16,000	25,160	1.5725	1.570	1.560	1.580	1.570	1.580	16,000	1.5725	-0.63%
2016-04-01	0	1.580	1.570	1.590	1.530	1.590	308,000	486,040	1.5781	1.580	1.570	1.590	1.530	1.590	308,000	1.5781	0.64%
2016-03-31	0	1.570	1.570	1.580	1.570	1.590	32,000	50,520	1.5788	1.570	1.570	1.580	1.570	1.590	32,000	1.5788	-1.26%
2016-03-30	0	1.590	1.580	1.590	1.550	1.600	260,000	408,920	1.5728	1.590	1.580	1.590	1.550	1.600	260,000	1.5728	1.27%
2016-03-29	0	1.570	1.560	1.570	1.530	1.570	212,000	332,560	1.5687	1.570	1.560	1.570	1.530	1.570	212,000	1.5687	-0.63%
2016-03-24	0	1.580	1.570	1.580	1.540	1.580	136,000	214,600	1.5779	1.580	1.570	1.580	1.540	1.580	136,000	1.5779	1.28%
2016-03-23	0	1.560	1.550	1.560	1.530	1.590	104,000	161,240	1.5504	1.560	1.550	1.560	1.530	1.590	104,000	1.5504	-1.27%
2016-03-22	0	1.580	1.560	1.580	1.540	1.620	2,812,000	4,441,840	1.5796	1.580	1.560	1.580	1.540	1.620	2,812,000	1.5796	3.27%
2016-03-21	0	1.530	1.530	1.590	1.520	1.590	92,000	143,280	1.5574	1.530	1.530	1.590	1.520	1.590	92,000	1.5574	-1.92%
2016-03-18	0	1.560	1.550	1.580	1.560	1.590	44,000	69,120	1.5709	1.560	1.550	1.580	1.560	1.590	44,000	1.5709	-1.27%
2016-03-17	0	1.580	1.560	1.580	1.580	1.610	20,000	31,880	1.5940	1.580	1.560	1.580	1.580	1.610	20,000	1.5940	-1.25%
2016-03-16	0	1.600	1.520	1.600	1.590	1.620	24,000	38,400	1.6000	1.600	1.520	1.600	1.590	1.620	24,000	1.6000	0.63%
2016-03-15	0	1.590	1.580	1.600	1.560	1.600	1,016,000	1,617,280	1.5918	1.590	1.580	1.600	1.560	1.600	1,016,000	1.5918	-0.62%
2016-03-14	0	1.600	1.590	1.600	1.580	1.620	792,000	1,274,400	1.6091	1.600	1.590	1.600	1.580	1.620	792,000	1.6091	0.00%
2016-03-11	0	1.600	1.600	1.610	1.600	1.610	372,000	599,280	1.6110	1.600	1.600	1.610	1.600	1.610	372,000	1.6110	0.63%
2016-03-10	0	1.590	1.580	1.600	1.580	1.640	268,000	437,720	1.6333	1.590	1.580	1.600	1.580	1.640	268,000	1.6333	0.00%
2016-03-09	0	1.590	1.580	1.590	1.590	1.660	368,000	604,800	1.6435	1.590	1.580	1.590	1.590	1.660	368,000	1.6435	1.92%
2016-03-08	0	1.560	1.540	1.560	1.530	1.560	340,000	525,200	1.5447	1.560	1.540	1.560	1.530	1.560	340,000	1.5447	0.00%
2016-03-07	0	1.560	1.540	1.580	1.560	1.610	520,000	822,560	1.5818	1.560	1.540	1.580	1.560	1.610	520,000	1.5818	0.00%
2016-03-04	0	1.560	1.540	1.570	1.520	1.630	440,000	694,280	1.5779	1.560	1.540	1.570	1.520	1.630	440,000	1.5779	4.70%
2016-03-03	0	1.490	1.480	1.490	1.460	1.510	116,000	174,520	1.5045	1.490	1.480	1.490	1.460	1.510	116,000	1.5045	0.68%
2016-03-02	0	1.480	1.470	1.480	1.480	1.480	36,000	53,920	1.4978	1.480	1.470	1.480	1.480	1.480	36,000	1.4978	-1.33%
2016-03-01	0	1.500	1.490	1.500	1.500	1.510	32,000	48,040	1.5013	1.500	1.490	1.500	1.500	1.510	32,000	1.5013	0.67%
2016-02-29	0	1.490	1.490	1.500	1.450	1.490	56,000	83,080	1.4836	1.490	1.490	1.500	1.450	1.490	56,000	1.4836	0.68%
2016-02-26	0	1.480	1.460	1.480	1.440	1.490	580,000	848,360	1.4627	1.480	1.460	1.480	1.440	1.490	580,000	1.4627	5.71%
2016-02-25	0	1.400	1.380	1.420	1.390	1.410	120,000	167,880	1.3990	1.400	1.380	1.420	1.390	1.410	120,000	1.3990	0.72%
2016-02-24	0	1.390	1.400	1.410	1.370	1.450	344,000	485,360	1.4109	1.390	1.400	1.410	1.370	1.450	344,000	1.4109	-0.71%
2016-02-23	0	1.400	1.370	1.410	1.400	1.440	384,000	546,640	1.4235	1.400	1.370	1.410	1.400	1.440	384,000	1.4235	-2.78%
2016-02-22	0	1.440	1.310	1.400	1.410	1.600	1,112,000	1,675,680	1.5069	1.440	1.310	1.400	1.410	1.600	1,112,000	1.5069	-9.43%
2016-02-19	0	1.590	1.570	1.590	1.560	1.590	164,000	260,440	1.5880	1.590	1.570	1.590	1.560	1.590	164,000	1.5880	-0.62%
2016-02-18	0	1.600	1.580	1.600	1.570	1.600	172,000	275,440	1.6014	1.600	1.580	1.600	1.570	1.600	172,000	1.6014	0.00%
2016-02-17	0	1.600	1.590	1.600	1.570	1.620	268,000	428,080	1.5973	1.600	1.590	1.600	1.570	1.620	268,000	1.5973	0.63%
2016-02-16	0	1.590	1.580	1.590	1.510	1.600	160,000	249,520	1.5595	1.590	1.580	1.590	1.510	1.600	160,000	1.5595	1.27%
2016-02-15	0	1.570	1.570	1.580	1.450	1.710	2,684,000	4,088,480	1.5233	1.570	1.570	1.580	1.450	1.710	2,684,000	1.5233	-4.85%
2016-02-12	0	1.650	1.650	1.660	1.580	1.660	168,000	273,320	1.6269	1.650	1.650	1.660	1.580	1.660	168,000	1.6269	2.48%
2016-02-11	0	1.610	1.600	1.610	1.610	1.670	168,000	274,720	1.6352	1.610	1.600	1.610	1.610	1.670	168,000	1.6352	0.00%
2016-02-05	0	1.610	1.610	1.670	1.560	1.680	976,000	1,568,240	1.6068	1.610	1.610	1.670	1.560	1.680	976,000	1.6068	1.90%
2016-02-04	0	1.580	1.570	1.590	1.580	1.590	12,000	19,000	1.5833	1.580	1.570	1.590	1.580	1.590	12,000	1.5833	0.00%
2016-02-03	0	1.580	1.570	1.580	1.560	1.580	8,000	12,560	1.5700	1.580	1.570	1.580	1.560	1.580	8,000	1.5700	0.64%
2016-02-02	0	1.570	1.540	1.580	1.550	1.650	872,000	1,377,960	1.5802	1.570	1.540	1.580	1.550	1.650	872,000	1.5802	-0.63%
2016-02-01	0	1.580	1.580	1.600	1.520	1.720	2,606,310	4,127,986	1.5838	1.580	1.580	1.600	1.520	1.720	2,606,310	1.5838	-8.14%
2016-01-29	0	1.720	1.740	1.750	1.540	1.760	1,548,000	2,565,760	1.6575	1.720	1.740	1.750	1.540	1.760	1,548,000	1.6575	11.69%
2016-01-28	0	1.540	1.520	1.540	1.540	1.660	420,000	665,400	1.5843	1.540	1.520	1.540	1.540	1.660	420,000	1.5843	-4.35%
2016-01-27	0	1.610	1.600	1.610	1.610	1.680	96,000	155,280	1.6175	1.610	1.600	1.610	1.610	1.680	96,000	1.6175	-3.59%
2016-01-26	0	1.670	1.600	1.680	1.600	1.670	188,000	315,480	1.6781	1.670	1.600	1.680	1.600	1.670	188,000	1.6781	-1.76%
2016-01-25	0	1.700	1.690	1.700	1.640	1.700	88,000	147,680	1.6782	1.700	1.690	1.700	1.640	1.700	88,000	1.6782	1.19%
2016-01-22	0	1.680	1.670	1.680	1.620	1.690	468,000	778,280	1.6630	1.680	1.670	1.680	1.620	1.690	468,000	1.6630	1.82%
2016-01-21	0	1.650	1.640	1.650	1.650	1.700	456,000	765,880	1.6796	1.650	1.640	1.650	1.650	1.700	456,000	1.6796	3.12%
2016-01-20	0	1.600	1.580	1.600	1.590	1.730	512,000	825,640	1.6126	1.600	1.580	1.600	1.590	1.730	512,000	1.6126	-6.43%
2016-01-19	0	1.710	1.720	1.730	1.620	1.710	344,000	571,440	1.6612	1.710	1.720	1.730	1.620	1.710	344,000	1.6612	4.91%
2016-01-18	0	1.630	1.630	1.680	1.630	1.710	32,000	54,320	1.6975	1.630	1.630	1.680	1.630	1.710	32,000	1.6975	-4.12%
2016-01-15	0	1.700	1.700	1.710	1.630	1.710	104,000	176,000	1.6923	1.700	1.700	1.710	1.630	1.710	104,000	1.6923	2.41%
2016-01-14	0	1.660	1.670	1.680	1.640	1.700	300,000	497,400	1.6580	1.660	1.670	1.680	1.640	1.700	300,000	1.6580	-0.60%
2016-01-13	0	1.670	1.670	1.700	1.650	1.790	440,000	736,560	1.6740	1.670	1.670	1.700	1.650	1.790	440,000	1.6740	-4.57%
2016-01-12	0	1.750	1.750	1.760	1.720	1.790	132,000	231,080	1.7506	1.750	1.750	1.760	1.720	1.790	132,000	1.7506	-0.57%
2016-01-11	0	1.760	1.750	1.770	1.720	1.810	340,000	600,480	1.7661	1.760	1.750	1.770	1.720	1.810	340,000	1.7661	1.15%
2016-01-08	0	1.740	1.730	1.750	1.700	1.780	308,000	536,920	1.7432	1.740	1.730	1.750	1.700	1.780	308,000	1.7432	1.75%
2016-01-07	0	1.710	1.650	1.720	1.660	1.810	604,000	1,040,320	1.7224	1.710	1.650	1.720	1.660	1.810	604,000	1.7224	-1.72%
2016-01-06	0	1.740	1.730	1.750	1.690	1.810	692,000	1,190,280	1.7201	1.740	1.730	1.750	1.690	1.810	692,000	1.7201	-2.79%
2016-01-05	0	1.790	1.740	1.790	1.780	1.820	96,000	173,760	1.8100	1.790	1.740	1.790	1.780	1.820	96,000	1.8100	-0.56%
2016-01-04	0	1.800	1.800	1.820	1.740	1.820	468,000	835,720	1.7857	1.800	1.800	1.820	1.740	1.820	468,000	1.7857	0.00%
2015-12-31	0	1.800	1.770	1.810	1.780	1.820	120,000	216,400	1.8033	1.800	1.770	1.810	1.780	1.820	120,000	1.8033	0.56%
2015-12-30	0	1.790	1.780	1.790	1.660	1.790	624,000	1,091,200	1.7487	1.790	1.780	1.790	1.660	1.790	624,000	1.7487	0.56%
2015-12-29	0	1.780	1.760	1.780	1.750	1.820	888,000	1,575,960	1.7747	1.780	1.760	1.780	1.750	1.820	888,000	1.7747	-1.11%
2015-12-28	0	1.800	1.750	1.800	1.760	1.800	200,000	358,320	1.7916	1.800	1.750	1.800	1.760	1.800	200,000	1.7916	1.12%
2015-12-24	0	1.780	1.780	1.820	1.780	1.820	176,000	317,520	1.8041	1.780	1.780	1.820	1.780	1.820	176,000	1.8041	-1.66%
2015-12-23	0	1.810	1.780	1.810	1.780	1.820	268,000	485,560	1.8118	1.810	1.780	1.810	1.780	1.820	268,000	1.8118	1.12%
2015-12-22	0	1.790	1.790	1.810	1.790	1.840	320,000	578,920	1.8091	1.790	1.790	1.810	1.790	1.840	320,000	1.8091	-1.10%
2015-12-21	0	1.810	1.800	1.810	1.780	1.810	240,000	433,320	1.8055	1.810	1.800	1.810	1.780	1.810	240,000	1.8055	0.56%
2015-12-18	0	1.800	1.770	1.800	1.770	1.810	140,000	250,680	1.7906	1.800	1.770	1.800	1.770	1.810	140,000	1.7906	2.27%
2015-12-17	0	1.760	1.760	1.770	1.750	1.870	984,000	1,762,920	1.7916	1.760	1.760	1.770	1.750	1.870	984,000	1.7916	-3.83%
2015-12-16	0	1.830	1.810	1.840	1.810	1.880	188,000	343,880	1.8291	1.830	1.810	1.840	1.810	1.880	188,000	1.8291	-1.08%
2015-12-15	0	1.850	1.840	1.850	1.800	1.870	620,000	1,151,600	1.8574	1.850	1.840	1.850	1.800	1.870	620,000	1.8574	0.54%
2015-12-14	0	1.840	1.830	1.840	1.700	1.860	688,000	1,254,920	1.8240	1.840	1.830	1.840	1.700	1.860	688,000	1.8240	2.22%
2015-12-11	0	1.800	1.780	1.790	1.790	1.820	608,000	1,093,320	1.7982	1.800	1.780	1.790	1.790	1.820	608,000	1.7982	-2.17%
2015-12-10	0	1.840	1.810	1.850	1.790	1.870	1,624,000	2,952,360	1.8180	1.840	1.810	1.850	1.790	1.870	1,624,000	1.8180	2.79%
2015-12-09	0	1.790	1.790	1.800	1.790	1.850	1,240,000	2,247,560	1.8125	1.790	1.790	1.800	1.790	1.850	1,240,000	1.8125	-2.72%
2015-12-08	0	1.840	1.840	1.850	1.820	1.870	1,348,000	2,481,000	1.8405	1.840	1.840	1.850	1.820	1.870	1,348,000	1.8405	-1.08%
2015-12-07	0	1.860	1.820	1.860	1.830	1.980	2,084,000	3,911,440	1.8769	1.860	1.820	1.860	1.830	1.980	2,084,000	1.8769	-2.11%
2015-12-04	0	1.900	1.870	1.920	1.900	1.950	368,000	707,600	1.9228	1.900	1.870	1.920	1.900	1.950	368,000	1.9228	0.00%
2015-12-03	0	1.900	1.890	1.900	1.860	1.900	324,000	610,240	1.8835	1.900	1.890	1.900	1.860	1.900	324,000	1.8835	1.06%
2015-12-02	0	1.880	1.870	1.890	1.850	1.890	576,000	1,076,520	1.8690	1.880	1.870	1.890	1.850	1.890	576,000	1.8690	1.08%
2015-12-01	0	1.860	1.850	1.860	1.830	1.870	320,000	592,760	1.8524	1.860	1.850	1.860	1.830	1.870	320,000	1.8524	0.00%
2015-11-30	0	1.860	1.840	1.860	1.840	1.860	140,000	258,800	1.8486	1.860	1.840	1.860	1.840	1.860	140,000	1.8486	1.09%
2015-11-27	0	1.840	1.820	1.840	1.820	1.910	1,768,000	3,281,000	1.8558	1.840	1.820	1.840	1.820	1.910	1,768,000	1.8558	-2.65%
2015-11-26	0	1.890	1.860	1.890	1.840	1.890	728,000	1,358,880	1.8666	1.890	1.860	1.890	1.840	1.890	728,000	1.8666	2.16%
2015-11-25	0	1.850	1.850	1.860	1.830	1.860	588,000	1,081,480	1.8393	1.850	1.850	1.860	1.830	1.860	588,000	1.8393	1.65%
2015-11-24	0	1.820	1.820	1.850	1.820	1.870	292,000	537,920	1.8422	1.820	1.820	1.850	1.820	1.870	292,000	1.8422	-2.15%
2015-11-23	0	1.860	1.840	1.860	1.850	1.880	480,000	891,200	1.8567	1.860	1.840	1.860	1.850	1.880	480,000	1.8567	0.00%
2015-11-20	0	1.860	1.840	1.860	1.850	1.880	416,000	774,480	1.8617	1.860	1.840	1.860	1.850	1.880	416,000	1.8617	1.64%
2015-11-19	0	1.830	1.830	1.860	1.830	1.860	456,000	843,560	1.8499	1.830	1.830	1.860	1.830	1.860	456,000	1.8499	-2.66%
2015-11-18	0	1.880	1.870	1.880	1.850	1.920	576,000	1,074,040	1.8647	1.880	1.870	1.880	1.850	1.920	576,000	1.8647	-2.59%
2015-11-17	0	1.930	1.900	1.930	1.900	1.930	232,000	444,560	1.9162	1.930	1.900	1.930	1.900	1.930	232,000	1.9162	0.00%
2015-11-16	0	1.930	1.870	1.950	1.870	1.950	344,000	654,800	1.9035	1.930	1.870	1.950	1.870	1.950	344,000	1.9035	2.66%
2015-11-13	0	1.880	1.860	1.890	1.850	1.960	1,704,000	3,202,560	1.8794	1.880	1.860	1.890	1.850	1.960	1,704,000	1.8794	-1.05%
2015-11-12	0	1.900	1.900	1.910	1.850	1.960	1,164,000	2,199,720	1.8898	1.900	1.900	1.910	1.850	1.960	1,164,000	1.8898	0.53%
2015-11-11	0	1.890	1.890	1.920	1.880	1.970	988,000	1,892,880	1.9159	1.890	1.890	1.920	1.880	1.970	988,000	1.9159	-0.53%
2015-11-10	0	1.900	1.890	1.900	1.860	1.940	696,000	1,323,880	1.9021	1.900	1.890	1.900	1.860	1.940	696,000	1.9021	1.60%
2015-11-09	0	1.870	1.850	1.880	1.840	1.990	3,974,000	7,471,300	1.8800	1.870	1.850	1.880	1.840	1.990	3,974,000	1.8800	-5.56%
2015-11-06	0	1.980	1.980	1.990	1.830	1.990	1,388,000	2,592,160	1.8676	1.980	1.980	1.990	1.830	1.990	1,388,000	1.8676	4.21%
2015-11-05	0	1.900	1.890	1.900	1.830	1.940	1,448,000	2,712,040	1.8730	1.900	1.890	1.900	1.830	1.940	1,448,000	1.8730	0.00%
2015-11-04	0	1.900	1.910	1.920	1.830	1.960	4,228,000	7,899,160	1.8683	1.900	1.910	1.920	1.830	1.960	4,228,000	1.8683	-2.06%
2015-11-03	0	1.940	1.870	1.950	1.870	1.970	1,016,000	1,944,760	1.9141	1.940	1.870	1.950	1.870	1.970	1,016,000	1.9141	1.04%
2015-11-02	0	1.920	1.900	1.920	1.920	2.080	888,000	1,769,800	1.9930	1.920	1.900	1.920	1.920	2.080	888,000	1.9930	-3.52%
2015-10-30	0	1.990	1.980	1.990	1.930	2.040	888,000	1,748,200	1.9687	1.990	1.980	1.990	1.930	2.040	888,000	1.9687	-0.50%
2015-10-29	0	2.000	1.990	2.000	1.960	2.050	452,000	910,720	2.0149	2.000	1.990	2.000	1.960	2.050	452,000	2.0149	1.01%
2015-10-28	0	1.980	1.970	1.980	1.970	2.060	408,000	822,560	2.0161	1.980	1.970	1.980	1.970	2.060	408,000	2.0161	0.00%
2015-10-27	0	1.980	1.990	2.000	1.950	2.160	1,052,000	2,132,640	2.0272	1.980	1.990	2.000	1.950	2.160	1,052,000	2.0272	-1.00%
2015-10-26	0	2.000	1.990	2.000	1.930	2.060	812,000	1,629,600	2.0069	2.000	1.990	2.000	1.930	2.060	812,000	2.0069	3.63%
2015-10-23	0	1.930	1.920	1.940	1.750	1.990	2,304,000	4,247,120	1.8434	1.930	1.920	1.940	1.750	1.990	2,304,000	1.8434	2.66%
2015-10-22	0	1.880	1.870	1.880	1.760	1.910	1,664,000	3,044,480	1.8296	1.880	1.870	1.880	1.760	1.910	1,664,000	1.8296	5.62%
2015-10-20	0	1.780	1.770	1.780	1.600	1.800	172,000	301,080	1.7505	1.780	1.770	1.780	1.600	1.800	172,000	1.7505	-1.66%
2015-10-19	0	1.810	1.780	1.820	1.720	1.830	316,000	567,120	1.7947	1.810	1.780	1.820	1.720	1.830	316,000	1.7947	-1.63%
2015-10-16	0	1.840	1.830	1.840	1.820	1.870	76,000	139,760	1.8389	1.840	1.830	1.840	1.820	1.870	76,000	1.8389	-2.13%
2015-10-15	0	1.880	1.850	1.880	1.820	1.880	124,000	228,320	1.8413	1.880	1.850	1.880	1.820	1.880	124,000	1.8413	1.62%
2015-10-14	0	1.850	1.850	1.860	1.830	1.880	192,000	354,400	1.8458	1.850	1.850	1.860	1.830	1.880	192,000	1.8458	-1.60%
2015-10-13	0	1.880	1.810	1.900	1.850	1.900	172,000	322,200	1.8733	1.880	1.810	1.900	1.850	1.900	172,000	1.8733	0.00%
2015-10-12	0	1.880	1.860	1.880	1.860	1.950	540,000	1,016,480	1.8824	1.880	1.860	1.880	1.860	1.950	540,000	1.8824	-2.59%
2015-10-09	0	1.930	1.920	1.930	1.880	1.930	164,000	314,120	1.9154	1.930	1.920	1.930	1.880	1.930	164,000	1.9154	0.52%
2015-10-08	0	1.920	1.910	1.920	1.870	1.930	76,000	144,720	1.9042	1.920	1.910	1.920	1.870	1.930	76,000	1.9042	0.00%
2015-10-07	0	1.920	1.910	1.920	1.880	1.940	64,000	121,560	1.8994	1.920	1.910	1.920	1.880	1.940	64,000	1.8994	-0.52%
2015-10-06	0	1.930	1.920	1.930	1.850	1.970	332,000	629,720	1.8967	1.930	1.920	1.930	1.850	1.970	332,000	1.8967	1.58%
2015-10-05	0	1.900	1.880	1.920	1.840	1.910	180,000	338,240	1.8791	1.900	1.880	1.920	1.840	1.910	180,000	1.8791	3.26%
2015-10-02	0	1.840	1.840	1.900	1.840	1.940	180,000	337,560	1.8753	1.840	1.840	1.900	1.840	1.940	180,000	1.8753	-4.17%
2015-09-30	0	1.920	1.840	1.920	1.900	1.970	228,000	437,960	1.9209	1.920	1.840	1.920	1.900	1.970	228,000	1.9209	0.00%
2015-09-29	0	1.920	1.860	1.910	1.910	1.950	132,000	254,440	1.9276	1.920	1.860	1.910	1.910	1.950	132,000	1.9276	-0.52%
2015-09-25	0	1.930	1.900	1.910	1.880	1.930	332,000	631,800	1.9030	1.930	1.900	1.910	1.880	1.930	332,000	1.9030	3.21%
2015-09-24	0	1.870	1.860	1.910	1.850	1.930	244,000	462,560	1.8957	1.870	1.860	1.910	1.850	1.930	244,000	1.8957	-4.10%
2015-09-23	0	1.950	1.910	1.960	1.900	1.960	344,000	658,880	1.9153	1.950	1.910	1.960	1.900	1.960	344,000	1.9153	-1.02%
2015-09-22	0	1.970	1.960	1.980	1.880	2.000	812,000	1,566,480	1.9292	1.970	1.960	1.980	1.880	2.000	812,000	1.9292	0.51%
2015-09-21	0	1.960	1.950	1.980	1.960	1.990	824,000	1,625,560	1.9728	1.960	1.950	1.980	1.960	1.990	824,000	1.9728	0.00%
2015-09-18	0	1.960	1.960	1.980	1.900	1.980	536,000	1,036,000	1.9328	1.960	1.960	1.980	1.900	1.980	536,000	1.9328	0.51%
2015-09-17	0	1.950	1.930	1.950	1.920	2.040	156,000	307,800	1.9731	1.950	1.930	1.950	1.920	2.040	156,000	1.9731	-0.51%
2015-09-16	0	1.960	1.930	1.980	1.900	1.990	212,000	414,280	1.9542	1.960	1.930	1.980	1.900	1.990	212,000	1.9542	-1.01%
2015-09-15	0	1.980	1.920	1.980	1.960	2.110	40,000	81,360	2.0340	1.980	1.920	1.980	1.960	2.110	40,000	2.0340	-0.50%
2015-09-14	0	1.990	1.920	1.990	1.900	2.010	208,000	405,840	1.9512	1.990	1.920	1.990	1.900	2.010	208,000	1.9512	0.00%
2015-09-11	0	1.990	1.910	1.990	1.930	2.020	196,000	380,840	1.9431	1.990	1.910	1.990	1.930	2.020	196,000	1.9431	-0.50%
2015-09-10	0	2.000	1.950	2.000	1.950	2.050	416,000	827,840	1.9900	2.000	1.950	2.000	1.950	2.050	416,000	1.9900	-1.96%
2015-09-09	0	2.040	1.990	2.040	1.920	2.050	748,000	1,490,920	1.9932	2.040	1.990	2.040	1.920	2.050	748,000	1.9932	4.08%
2015-09-08	0	1.960	1.930	1.960	1.930	2.000	644,000	1,259,560	1.9558	1.960	1.930	1.960	1.930	2.000	644,000	1.9558	0.51%
2015-09-07	0	1.950	1.940	1.950	1.940	1.980	52,000	101,560	1.9531	1.950	1.940	1.950	1.940	1.980	52,000	1.9531	0.52%
2015-09-04	0	1.940	1.850	1.940	1.880	2.030	116,000	223,520	1.9269	1.940	1.850	1.940	1.880	2.030	116,000	1.9269	1.04%
2015-09-02	0	1.920	1.840	1.920	1.820	2.090	308,000	597,480	1.9399	1.920	1.840	1.920	1.820	2.090	308,000	1.9399	2.67%
2015-09-01	0	1.870	1.820	1.870	1.890	1.900	12,000	22,720	1.8933	1.870	1.820	1.870	1.890	1.900	12,000	1.8933	-4.10%
2015-08-31	0	1.950	1.940	1.950	1.810	1.950	444,000	829,440	1.8681	1.950	1.940	1.950	1.810	1.950	444,000	1.8681	2.63%
2015-08-28	0	1.900	1.900	1.920	1.860	1.940	340,000	646,120	1.9004	1.900	1.900	1.920	1.860	1.940	340,000	1.9004	2.70%
2015-08-27	0	1.850	1.820	1.870	1.800	1.950	608,000	1,121,960	1.8453	1.850	1.820	1.870	1.800	1.950	608,000	1.8453	-1.60%
2015-08-26	0	1.880	1.830	1.900	1.800	1.950	632,000	1,199,240	1.8975	1.880	1.830	1.900	1.800	1.950	632,000	1.8975	-1.05%
2015-08-25	0	1.900	1.850	1.910	1.750	1.990	1,280,000	2,419,920	1.8906	1.900	1.850	1.910	1.750	1.990	1,280,000	1.8906	2.70%
2015-08-24	0	1.850	1.830	1.850	1.700	1.980	1,792,000	3,295,920	1.8392	1.850	1.830	1.850	1.700	1.980	1,792,000	1.8392	-11.90%
2015-08-21	0	2.100	2.110	2.120	1.910	2.120	360,000	748,520	2.0792	2.100	2.110	2.120	1.910	2.120	360,000	2.0792	-0.94%
2015-08-20	0	2.120	2.110	2.140	2.030	2.200	320,000	685,600	2.1425	2.120	2.110	2.140	2.030	2.200	320,000	2.1425	-1.40%
2015-08-19	0	2.150	2.040	2.150	2.150	2.250	228,000	490,640	2.1519	2.150	2.040	2.150	2.150	2.250	228,000	2.1519	-1.38%
2015-08-18	0	2.180	2.040	2.220	2.180	2.280	108,000	240,040	2.2226	2.180	2.040	2.220	2.180	2.280	108,000	2.2226	-2.24%
2015-08-17	0	2.230	2.210	2.240	2.100	2.250	256,000	563,800	2.2023	2.230	2.210	2.240	2.100	2.250	256,000	2.2023	-0.89%
2015-08-14	0	2.250	2.240	2.250	2.180	2.270	124,000	275,520	2.2219	2.250	2.240	2.250	2.180	2.270	124,000	2.2219	0.90%
2015-08-13	0	2.230	2.220	2.230	2.190	2.260	264,000	581,160	2.2014	2.230	2.220	2.230	2.190	2.260	264,000	2.2014	0.90%
2015-08-12	0	2.210	2.210	2.220	2.200	2.230	288,000	639,240	2.2196	2.210	2.210	2.220	2.200	2.230	288,000	2.2196	-3.07%
2015-08-11	0	2.280	2.270	2.280	2.270	2.290	628,000	1,433,560	2.2827	2.280	2.270	2.280	2.270	2.290	628,000	2.2827	-1.30%
2015-08-10	0	2.310	2.290	2.320	2.180	2.320	776,000	1,750,720	2.2561	2.310	2.290	2.320	2.180	2.320	776,000	2.2561	1.32%
2015-08-07	0	2.280	2.270	2.300	2.200	2.300	700,000	1,576,440	2.2521	2.280	2.270	2.300	2.200	2.300	700,000	2.2521	1.79%
2015-08-06	0	2.240	2.240	2.250	2.200	2.270	944,000	2,102,800	2.2275	2.240	2.240	2.250	2.200	2.270	944,000	2.2275	-0.88%
2015-08-05	0	2.260	2.260	2.290	2.210	2.350	1,460,000	3,308,400	2.2660	2.260	2.260	2.290	2.210	2.350	1,460,000	2.2660	-1.31%
2015-08-04	0	2.290	2.280	2.300	2.250	2.370	3,284,000	7,597,240	2.3134	2.290	2.280	2.300	2.250	2.370	3,284,000	2.3134	1.78%
2015-08-03	0	2.250	2.220	2.230	2.080	2.300	3,074,310	6,659,757	2.1663	2.250	2.220	2.230	2.080	2.300	3,074,310	2.1663	6.64%
2015-07-31	0	2.110	2.100	2.110	2.060	2.120	92,000	192,560	2.0930	2.110	2.100	2.110	2.060	2.120	92,000	2.0930	-0.47%
2015-07-30	0	2.120	2.080	2.120	2.070	2.120	184,000	385,680	2.0961	2.120	2.080	2.120	2.070	2.120	184,000	2.0961	0.00%
2015-07-29	0	2.120	2.110	2.120	2.060	2.130	512,000	1,059,280	2.0689	2.120	2.110	2.120	2.060	2.130	512,000	2.0689	0.95%
2015-07-28	0	2.100	2.130	2.140	2.050	2.130	728,000	1,515,280	2.0814	2.100	2.130	2.140	2.050	2.130	728,000	2.0814	-0.94%
2015-07-27	0	2.120	2.110	2.120	2.060	2.200	1,360,000	2,851,000	2.0963	2.120	2.110	2.120	2.060	2.200	1,360,000	2.0963	-1.40%
2015-07-24	0	2.150	2.140	2.150	2.080	2.190	1,428,000	3,068,400	2.1487	2.150	2.140	2.150	2.080	2.190	1,428,000	2.1487	-3.59%
2015-07-23	0	2.230	2.220	2.230	2.150	2.260	500,000	1,102,080	2.2042	2.230	2.220	2.230	2.150	2.260	500,000	2.2042	1.36%
2015-07-22	0	2.200	2.190	2.200	2.120	2.200	732,000	1,573,680	2.1498	2.200	2.190	2.200	2.120	2.200	732,000	2.1498	0.46%
2015-07-21	0	2.190	2.180	2.190	2.120	2.190	720,000	1,555,720	2.1607	2.190	2.180	2.190	2.120	2.190	720,000	2.1607	-0.45%
2015-07-20	0	2.200	2.190	2.210	2.170	2.280	820,000	1,812,400	2.2102	2.200	2.190	2.210	2.170	2.280	820,000	2.2102	-2.22%
2015-07-17	0	2.250	2.240	2.250	2.180	2.290	784,000	1,746,320	2.2274	2.250	2.240	2.250	2.180	2.290	784,000	2.2274	0.90%
2015-07-16	0	2.230	2.230	2.240	2.100	2.240	1,124,000	2,418,120	2.1514	2.230	2.230	2.240	2.100	2.240	1,124,000	2.1514	1.36%
2015-07-15	0	2.200	2.200	2.210	2.100	2.340	3,632,000	7,972,080	2.1950	2.200	2.200	2.210	2.100	2.340	3,632,000	2.1950	2.80%
2015-07-14	0	2.140	2.140	2.150	2.080	2.180	3,572,000	7,560,040	2.1165	2.140	2.140	2.150	2.080	2.180	3,572,000	2.1165	-0.47%
2015-07-13	0	2.150	2.140	2.150	2.040	2.190	2,940,000	6,248,240	2.1253	2.150	2.140	2.150	2.040	2.190	2,940,000	2.1253	0.94%
2015-07-10	0	2.130	2.110	2.130	1.970	2.280	7,992,000	16,381,560	2.0497	2.130	2.110	2.130	1.970	2.280	7,992,000	2.0497	-0.93%
2015-07-09	0	2.150	2.140	2.150	1.800	2.190	3,460,000	7,183,360	2.0761	2.150	2.140	2.150	1.800	2.190	3,460,000	2.0761	15.59%
2015-07-08	0	1.860	1.850	1.860	1.700	2.030	5,062,000	9,287,460	1.8347	1.860	1.850	1.860	1.700	2.030	5,062,000	1.8347	-18.42%
2015-07-07	0	2.280	2.280	2.290	2.000	2.390	3,204,000	6,953,000	2.1701	2.280	2.280	2.290	2.000	2.390	3,204,000	2.1701	-4.20%
2015-07-06	0	2.380	2.370	2.380	1.700	2.500	8,164,000	17,622,160	2.1585	2.380	2.370	2.380	1.700	2.500	8,164,000	2.1585	1.28%
2015-07-03	0	2.350	2.380	2.390	2.280	2.500	6,836,000	15,973,280	2.3366	2.350	2.380	2.390	2.280	2.500	6,836,000	2.3366	-4.86%
2015-07-02	0	2.470	2.460	2.480	2.300	2.550	19,416,000	48,435,120	2.4946	2.470	2.460	2.480	2.300	2.550	19,416,000	2.4946	2.49%
2015-06-30	0	2.410	2.400	2.420	2.250	2.560	18,220,000	44,085,100	2.4196	2.410	2.400	2.420	2.250	2.560	18,220,000	2.4196	7.59%
2015-06-29	0	2.240	2.220	2.250	2.180	2.350	4,036,000	9,033,240	2.2382	2.240	2.220	2.250	2.180	2.350	4,036,000	2.2382	-3.45%
2015-06-26	0	2.320	2.290	2.320	2.250	2.410	3,052,000	7,062,120	2.3139	2.320	2.290	2.320	2.250	2.410	3,052,000	2.3139	-4.13%
2015-06-25	0	2.420	2.410	2.420	2.150	2.440	6,596,000	15,360,080	2.3287	2.420	2.410	2.420	2.150	2.440	6,596,000	2.3287	9.50%
2015-06-24	0	2.210	2.190	2.210	2.180	2.220	1,740,000	3,828,240	2.2001	2.210	2.190	2.210	2.180	2.220	1,740,000	2.2001	1.84%
2015-06-23	0	2.170	2.160	2.170	2.130	2.240	2,260,000	4,878,920	2.1588	2.170	2.160	2.170	2.130	2.240	2,260,000	2.1588	-0.46%
2015-06-22	0	2.180	2.160	2.180	2.130	2.330	5,312,000	11,760,160	2.2139	2.180	2.160	2.180	2.130	2.330	5,312,000	2.2139	-3.96%
2015-06-19	0	2.270	2.270	2.280	2.060	2.450	20,092,000	45,932,280	2.2861	2.270	2.270	2.280	2.060	2.450	20,092,000	2.2861	3.18%
2015-06-18	0	2.200	2.180	2.200	2.120	2.560	14,096,000	31,704,080	2.2492	2.200	2.180	2.200	2.120	2.560	14,096,000	2.2492	-11.65%
2015-06-17	0	2.490	2.470	2.490	2.290	2.730	18,654,000	46,483,240	2.4919	2.490	2.470	2.490	2.290	2.730	18,654,000	2.4919	-5.68%
2015-06-16	0	2.640	2.610	2.640	2.610	2.810	8,556,000	22,957,720	2.6832	2.640	2.610	2.640	2.610	2.810	8,556,000	2.6832	-4.69%
2015-06-15	0	2.770	2.760	2.780	2.750	2.990	35,072,000	100,576,760	2.8677	2.770	2.760	2.780	2.750	2.990	35,072,000	2.8677	-3.48%
2015-06-12	0	2.870	2.860	2.870	2.790	2.900	54,752,000	155,176,240	2.8342	2.870	2.860	2.870	2.790	2.900	54,752,000	2.8342	2.87%
2015-06-11	0	2.790	2.790	2.800	2.650	2.850	82,896,000	228,890,720	2.7612	2.790	2.790	2.800	2.650	2.850	82,896,000	2.7612	6.08%
2015-06-10	0	2.630	2.610	2.620	2.470	2.720	20,794,000	55,181,520	2.6537	2.630	2.610	2.620	2.470	2.720	20,794,000	2.6537	0.77%
2015-06-09	0	2.610	2.600	2.610	2.500	2.810	15,096,010	40,290,786	2.6690	2.610	2.600	2.610	2.500	2.810	15,096,010	2.6690	-4.74%
2015-06-08	0	2.740	2.730	2.740	2.680	2.930	40,298,000	112,920,760	2.8021	2.740	2.730	2.740	2.680	2.930	40,298,000	2.8021	-0.36%
2015-06-05	0	2.750	2.740	2.770	2.690	2.980	23,370,000	66,511,620	2.8460	2.750	2.740	2.770	2.690	2.980	23,370,000	2.8460	-5.82%
2015-06-04	0	2.920	2.910	2.930	2.780	3.300	35,558,000	104,037,600	2.9259	2.920	2.910	2.930	2.780	3.300	35,558,000	2.9259	2.46%
2015-06-03	0	2.850	2.840	2.850	2.750	2.920	16,984,000	48,475,080	2.8542	2.850	2.840	2.850	2.750	2.920	16,984,000	2.8542	0.00%
2015-06-02	0	2.850	2.840	2.850	2.780	2.960	11,572,000	33,146,240	2.8643	2.850	2.840	2.850	2.780	2.960	11,572,000	2.8643	-0.35%
2015-06-01	0	2.860	2.850	2.870	2.790	2.890	11,932,000	33,933,880	2.8439	2.860	2.850	2.870	2.790	2.890	11,932,000	2.8439	2.14%
2015-05-29	0	2.800	2.790	2.800	2.730	2.930	14,328,000	40,199,640	2.8057	2.800	2.790	2.800	2.730	2.930	14,328,000	2.8057	1.45%
2015-05-28	0	2.760	2.750	2.760	2.720	3.060	23,916,000	68,205,040	2.8519	2.760	2.750	2.760	2.720	3.060	23,916,000	2.8519	-1.43%
2015-05-27	0	2.800	2.780	2.800	2.750	2.850	13,788,000	38,537,920	2.7950	2.800	2.780	2.800	2.750	2.850	13,788,000	2.7950	0.00%
2015-05-26	0	2.800	2.780	2.810	2.740	2.880	16,832,000	47,132,120	2.8001	2.800	2.780	2.810	2.740	2.880	16,832,000	2.8001	0.72%
2015-05-22	0	2.780	2.760	2.780	2.730	2.930	33,776,000	95,670,800	2.8325	2.780	2.760	2.780	2.730	2.930	33,776,000	2.8325	1.83%
2015-05-21	0	2.730	2.700	2.730	2.450	3.000	63,620,000	172,191,320	2.7066	2.730	2.700	2.730	2.450	3.000	63,620,000	2.7066	10.53%
2015-05-20	0	2.470	2.470	2.480	2.410	2.570	11,600,000	28,769,120	2.4801	2.470	2.470	2.480	2.410	2.570	11,600,000	2.4801	0.41%
2015-05-19	0	2.460	2.440	2.470	2.380	2.620	14,424,000	35,776,360	2.4803	2.460	2.440	2.470	2.380	2.620	14,424,000	2.4803	-1.60%
2015-05-18	0	2.500	2.490	2.500	2.390	2.580	16,196,000	40,278,120	2.4869	2.500	2.490	2.500	2.390	2.580	16,196,000	2.4869	4.17%
2015-05-15	0	2.400	2.390	2.400	2.330	2.490	12,272,000	29,477,720	2.4020	2.400	2.390	2.400	2.330	2.490	12,272,000	2.4020	-0.41%
2015-05-14	0	2.410	2.390	2.400	2.270	2.470	12,960,000	31,032,360	2.3945	2.410	2.390	2.400	2.270	2.470	12,960,000	2.3945	2.55%
2015-05-13	0	2.350	2.340	2.350	2.220	2.450	12,620,000	29,358,360	2.3263	2.350	2.340	2.350	2.220	2.450	12,620,000	2.3263	5.86%
2015-05-12	0	2.220	2.210	2.220	2.180	2.280	7,496,000	16,592,240	2.2135	2.220	2.210	2.220	2.180	2.280	7,496,000	2.2135	0.91%
2015-05-11	0	2.200	2.190	2.200	2.010	2.280	9,180,000	19,901,040	2.1679	2.200	2.190	2.200	2.010	2.280	9,180,000	2.1679	5.77%
2015-05-08	0	2.080	2.070	2.090	1.930	2.150	12,156,000	25,181,840	2.0716	2.080	2.070	2.090	1.930	2.150	12,156,000	2.0716	9.47%
2015-05-07	0	1.900	1.890	1.900	1.810	2.140	9,296,000	18,033,080	1.9399	1.900	1.890	1.900	1.810	2.140	9,296,000	1.9399	-6.40%
2015-05-06	0	2.030	2.020	2.030	1.950	2.220	4,960,000	10,480,880	2.1131	2.030	2.020	2.030	1.950	2.220	4,960,000	2.1131	-6.02%
2015-05-05	0	2.160	2.130	2.170	2.120	2.410	6,952,000	15,544,640	2.2360	2.160	2.130	2.170	2.120	2.410	6,952,000	2.2360	-7.30%
2015-05-04	0	2.330	2.300	2.340	2.220	2.440	4,776,000	11,015,800	2.3065	2.330	2.300	2.340	2.220	2.440	4,776,000	2.3065	-1.27%
2015-04-30	0	2.360	2.360	2.370	2.240	2.540	6,168,000	14,546,160	2.3583	2.360	2.360	2.370	2.240	2.540	6,168,000	2.3583	-5.22%
2015-04-29	0	2.490	2.490	2.500	2.390	2.690	21,236,000	52,881,640	2.4902	2.490	2.490	2.500	2.390	2.690	21,236,000	2.4902	10.67%
2015-04-28	0	2.250	2.220	2.270	1.900	2.450	21,604,003	47,556,926	2.2013	2.250	2.220	2.270	1.900	2.450	21,604,003	2.2013	35.54%
2015-04-27	1	1.660	1.660	1.670	1.660	1.800	3,052,000	5,217,800	1.7096	1.660	1.660	1.670	1.660	1.800	3,052,000	1.7096	2.47%
2015-04-24	0	1.620	1.620	1.630	1.600	1.900	10,068,250	18,051,127	1.7929	1.620	1.620	1.630	1.600	1.900	10,068,250	1.7929	-0.61%
2015-04-23	0	1.630	1.630	1.670	1.510	1.800	5,548,000	9,531,560	1.7180	1.630	1.630	1.670	1.510	1.800	5,548,000	1.7180	0.62%
2015-04-22	0	1.620	1.600	1.650	1.480	1.900	18,564,000	31,826,640	1.7144	1.620	1.600	1.650	1.480	1.900	18,564,000	1.7144	17.39%
2015-04-21	0	1.380	1.380	1.500	1.350	1.620	3,388,000	5,072,280	1.4971	1.380	1.380	1.500	1.350	1.620	3,388,000	1.4971	-6.76%
2015-04-20	0	1.480	1.480	1.520	1.470	1.660	1,832,000	2,820,560	1.5396	1.480	1.480	1.520	1.470	1.660	1,832,000	1.5396	0.68%
2015-04-17	0	1.470	1.470	1.480	1.460	1.600	2,216,000	3,331,080	1.5032	1.470	1.470	1.480	1.460	1.600	2,216,000	1.5032	-5.77%
2015-04-16	0	1.560	1.550	1.560	1.350	1.830	6,788,000	10,846,440	1.5979	1.560	1.550	1.560	1.350	1.830	6,788,000	1.5979	16.42%
2015-04-15	0	1.340	1.340	1.350	1.270	1.350	1,812,000	2,394,760	1.3216	1.340	1.340	1.350	1.270	1.350	1,812,000	1.3216	5.51%
2015-04-14	0	1.270	1.270	1.290	1.260	1.300	160,000	206,280	1.2893	1.270	1.270	1.290	1.260	1.300	160,000	1.2893	-0.78%
2015-04-13	0	1.280	1.260	1.280	1.250	1.300	1,060,000	1,343,440	1.2674	1.280	1.260	1.280	1.250	1.300	1,060,000	1.2674	-1.54%
2015-04-10	0	1.300	1.300	1.330	1.260	1.300	332,000	422,040	1.2712	1.300	1.300	1.330	1.260	1.300	332,000	1.2712	0.00%
2015-04-09	0	1.300	1.250	1.300	1.270	1.300	276,000	356,120	1.2903	1.300	1.250	1.300	1.270	1.300	276,000	1.2903	-2.26%
2015-04-08	0	1.330	1.300	1.330	1.280	1.330	184,000	238,920	1.2985	1.330	1.300	1.330	1.280	1.330	184,000	1.2985	3.10%
2015-04-02	0	1.290	1.290	1.310	1.290	1.330	252,000	328,720	1.3044	1.290	1.290	1.310	1.290	1.330	252,000	1.3044	-0.77%
2015-04-01	0	1.300	1.260	1.310	1.270	1.300	1,120,000	1,452,440	1.2968	1.300	1.260	1.310	1.270	1.300	1,120,000	1.2968	4.00%
2015-03-31	0	1.250	1.250	1.280	1.250	1.300	336,000	421,680	1.2550	1.250	1.250	1.280	1.250	1.300	336,000	1.2550	-2.34%
2015-03-30	0	1.280	1.230	1.290	1.250	1.280	416,000	529,320	1.2724	1.280	1.230	1.290	1.250	1.280	416,000	1.2724	0.00%
2015-03-27	0	1.280	1.260	1.280	1.240	1.280	1,844,000	2,328,360	1.2627	1.280	1.260	1.280	1.240	1.280	1,844,000	1.2627	3.23%
2015-03-26	0	1.240	1.240	1.260	1.220	1.260	1,960,000	2,433,400	1.2415	1.240	1.240	1.260	1.220	1.260	1,960,000	1.2415	0.00%
2015-03-25	0	1.240	1.210	1.240	1.200	1.240	432,000	525,760	1.2170	1.240	1.210	1.240	1.200	1.240	432,000	1.2170	0.00%
2015-03-24	0	1.240	1.240	1.260	1.240	1.260	590,000	737,420	1.2499	1.240	1.240	1.260	1.240	1.260	590,000	1.2499	0.00%
2015-03-23	0	1.240	1.240	1.250	1.210	1.250	732,000	900,240	1.2298	1.240	1.240	1.250	1.210	1.250	732,000	1.2298	3.33%
2015-03-20	0	1.200	1.190	1.200	1.200	1.220	540,000	658,040	1.2186	1.200	1.190	1.200	1.200	1.220	540,000	1.2186	0.00%
2015-03-19	0	1.200	1.200	1.240	1.180	1.270	436,000	533,920	1.2246	1.200	1.200	1.240	1.180	1.270	436,000	1.2246	-0.83%
2015-03-18	0	1.210	1.210	1.290	1.160	1.280	652,000	801,760	1.2297	1.210	1.210	1.290	1.160	1.280	652,000	1.2297	-3.97%
2015-03-17	0	1.260	1.230	1.260	1.170	1.310	2,660,000	3,278,520	1.2325	1.260	1.230	1.260	1.170	1.310	2,660,000	1.2325	6.78%
2015-03-16	0	1.180	1.150	1.180	1.170	1.210	72,000	85,800	1.1917	1.180	1.150	1.180	1.170	1.210	72,000	1.1917	4.42%
2015-03-13	0	1.130	1.130	1.180	1.130	1.150	20,000	22,760	1.1380	1.130	1.130	1.180	1.130	1.150	20,000	1.1380	0.00%
2015-03-12	0	1.130	1.120	1.130	1.110	1.180	344,000	387,520	1.1265	1.130	1.120	1.130	1.110	1.180	344,000	1.1265	-5.83%
2015-03-11	0	1.200	1.140	1.230	-	-	0	0	-	1.200	1.140	1.230	-	-	0	-	0.00%
2015-03-10	0	1.200	1.030	1.230	-	-	0	0	-	1.200	1.030	1.230	-	-	0	-	0.00%
2015-03-09	0	1.200	1.150	1.230	-	-	0	0	-	1.200	1.150	1.230	-	-	0	-	0.00%
2015-03-06	0	1.200	1.160	1.200	1.190	1.210	36,000	43,240	1.2011	1.200	1.160	1.200	1.190	1.210	36,000	1.2011	-0.83%
2015-03-05	0	1.210	1.190	1.210	1.210	1.270	64,000	78,480	1.2263	1.210	1.190	1.210	1.210	1.270	64,000	1.2263	-3.20%
2015-03-04	0	1.250	1.220	1.250	1.230	1.270	24,000	29,880	1.2450	1.250	1.220	1.250	1.230	1.270	24,000	1.2450	-1.57%
2015-03-03	0	1.270	1.120	1.270	1.250	1.270	72,000	90,680	1.2594	1.270	1.120	1.270	1.250	1.270	72,000	1.2594	2.42%
2015-03-02	0	1.240	1.230	1.240	1.220	1.270	84,000	104,080	1.2390	1.240	1.230	1.240	1.220	1.270	84,000	1.2390	-0.80%
2015-02-27	0	1.250	1.230	1.250	1.230	1.270	84,000	104,280	1.2414	1.250	1.230	1.250	1.230	1.270	84,000	1.2414	0.00%
2015-02-26	0	1.250	1.250	1.290	1.250	1.290	12,000	15,160	1.2633	1.250	1.250	1.290	1.250	1.290	12,000	1.2633	-3.10%
2015-02-25	0	1.290	1.270	1.290	1.300	1.320	40,000	52,320	1.3080	1.290	1.270	1.290	1.300	1.320	40,000	1.3080	-0.77%
2015-02-24	0	1.300	1.280	1.300	1.220	1.350	176,000	228,880	1.3005	1.300	1.280	1.300	1.220	1.350	176,000	1.3005	4.84%
2015-02-23	0	1.240	1.200	1.240	1.240	1.240	28,000	34,720	1.2400	1.240	1.200	1.240	1.240	1.240	28,000	1.2400	-1.59%
2015-02-18	0	1.260	1.250	1.260	1.250	1.280	140,000	176,080	1.2577	1.260	1.250	1.260	1.250	1.280	140,000	1.2577	0.80%
2015-02-17	0	1.250	1.240	1.260	1.240	1.270	188,000	236,080	1.2557	1.250	1.240	1.260	1.240	1.270	188,000	1.2557	0.81%
2015-02-16	0	1.240	1.240	1.260	1.240	1.290	120,000	152,240	1.2687	1.240	1.240	1.260	1.240	1.290	120,000	1.2687	-0.80%
2015-02-13	0	1.250	1.240	1.250	1.220	1.270	152,000	189,080	1.2439	1.250	1.240	1.250	1.220	1.270	152,000	1.2439	2.46%
2015-02-12	0	1.220	1.210	1.250	1.220	1.260	388,000	478,840	1.2341	1.220	1.210	1.250	1.220	1.260	388,000	1.2341	3.39%
2015-02-11	0	1.180	1.170	1.240	1.180	1.250	100,000	119,600	1.1960	1.180	1.170	1.240	1.180	1.250	100,000	1.1960	-4.07%
2015-02-10	0	1.230	1.190	1.240	1.190	1.230	108,000	129,400	1.1981	1.230	1.190	1.240	1.190	1.230	108,000	1.1981	0.00%
2015-02-09	0	1.230	1.220	1.230	1.220	1.250	548,000	676,800	1.2350	1.230	1.220	1.230	1.220	1.250	548,000	1.2350	0.00%
2015-02-06	0	1.230	1.220	1.230	1.230	1.250	72,000	89,320	1.2406	1.230	1.220	1.230	1.230	1.250	72,000	1.2406	0.00%
2015-02-05	0	1.230	1.170	1.230	1.190	1.230	188,000	227,920	1.2123	1.230	1.170	1.230	1.190	1.230	188,000	1.2123	2.50%
2015-02-04	0	1.200	1.180	1.200	1.200	1.230	172,000	207,200	1.2047	1.200	1.180	1.200	1.200	1.230	172,000	1.2047	0.00%
2015-02-03	0	1.200	1.170	1.260	1.170	1.270	680,000	840,280	1.2357	1.200	1.170	1.260	1.170	1.270	680,000	1.2357	-5.51%
2015-02-02	0	1.270	1.240	1.270	1.230	1.320	280,000	354,600	1.2664	1.270	1.240	1.270	1.230	1.320	280,000	1.2664	0.79%
2015-01-30	0	1.260	1.250	1.270	1.130	1.410	2,048,000	2,565,080	1.2525	1.260	1.250	1.270	1.130	1.410	2,048,000	1.2525	12.50%
2015-01-29	0	1.120	1.110	1.120	1.080	1.120	488,000	537,080	1.1006	1.120	1.110	1.120	1.080	1.120	488,000	1.1006	1.82%
2015-01-28	0	1.100	1.100	1.110	1.100	1.110	144,000	158,440	1.1003	1.100	1.100	1.110	1.100	1.110	144,000	1.1003	0.00%
2015-01-27	0	1.100	1.070	1.100	1.060	1.100	100,000	108,040	1.0804	1.100	1.070	1.100	1.060	1.100	100,000	1.0804	0.92%
2015-01-26	0	1.090	1.070	1.100	1.060	1.100	420,000	449,240	1.0696	1.090	1.070	1.100	1.060	1.100	420,000	1.0696	-1.80%
2015-01-23	0	1.110	1.080	1.110	1.060	1.110	368,000	398,600	1.0832	1.110	1.080	1.110	1.060	1.110	368,000	1.0832	-0.89%
2015-01-22	0	1.120	1.110	1.120	1.050	1.120	120,000	129,960	1.0830	1.120	1.110	1.120	1.050	1.120	120,000	1.0830	0.90%
2015-01-21	0	1.110	1.040	1.110	1.040	1.110	428,000	450,960	1.0536	1.110	1.040	1.110	1.040	1.110	428,000	1.0536	-0.89%
2015-01-20	0	1.120	1.070	1.120	1.120	1.120	4,000	4,480	1.1200	1.120	1.070	1.120	1.120	1.120	4,000	1.1200	0.00%
2015-01-19	0	1.120	1.060	1.120	1.100	1.120	44,000	48,480	1.1018	1.120	1.060	1.120	1.100	1.120	44,000	1.1018	-0.88%
2015-01-16	0	1.130	1.120	1.130	1.130	1.130	4,000	4,520	1.1300	1.130	1.120	1.130	1.130	1.130	4,000	1.1300	0.89%
2015-01-15	0	1.120	1.070	1.120	1.120	1.140	348,000	393,080	1.1295	1.120	1.070	1.120	1.120	1.140	348,000	1.1295	3.70%
2015-01-14	0	1.080	1.010	1.080	1.080	1.090	100,000	108,680	1.0868	1.080	1.010	1.080	1.080	1.090	100,000	1.0868	2.86%
2015-01-13	0	1.050	1.010	1.060	1.050	1.060	8,000	8,440	1.0550	1.050	1.010	1.060	1.050	1.060	8,000	1.0550	0.96%
2015-01-12	0	1.040	1.000	1.050	1.000	1.100	388,000	413,800	1.0665	1.040	1.000	1.050	1.000	1.100	388,000	1.0665	-5.45%
2015-01-09	0	1.100	1.070	1.100	1.060	1.140	44,000	47,800	1.0864	1.100	1.070	1.100	1.060	1.140	44,000	1.0864	2.80%
2015-01-08	0	1.070	1.070	1.090	1.050	1.070	8,000	8,480	1.0600	1.070	1.070	1.090	1.050	1.070	8,000	1.0600	2.88%
2015-01-07	0	1.040	0.990	1.060	1.040	1.070	18,000	18,800	1.0444	1.040	0.990	1.060	1.040	1.070	18,000	1.0444	0.00%
2015-01-06	0	1.040	1.010	1.050	1.020	1.090	200,000	209,120	1.0456	1.040	1.010	1.050	1.020	1.090	200,000	1.0456	-0.95%
2015-01-05	0	1.050	1.050	1.090	1.050	1.110	140,000	147,520	1.0537	1.050	1.050	1.090	1.050	1.110	140,000	1.0537	-2.78%
2015-01-02	0	1.080	1.060	1.080	1.080	1.130	84,000	90,920	1.0824	1.080	1.060	1.080	1.080	1.130	84,000	1.0824	0.93%
2014-12-31	0	1.070	1.070	1.080	1.030	1.030	8,000	8,240	1.0300	1.070	1.070	1.080	1.030	1.030	8,000	1.0300	1.90%
2014-12-30	0	1.050	1.010	1.090	1.050	1.060	32,000	33,680	1.0525	1.050	1.010	1.090	1.050	1.060	32,000	1.0525	-3.67%
2014-12-29	0	1.090	1.050	1.090	1.050	1.120	32,000	34,480	1.0775	1.090	1.050	1.090	1.050	1.120	32,000	1.0775	1.87%
2014-12-24	0	1.070	1.030	1.070	1.070	1.070	12,000	12,840	1.0700	1.070	1.030	1.070	1.070	1.070	12,000	1.0700	0.00%
2014-12-23	0	1.070	1.030	1.100	1.070	1.100	92,000	99,400	1.0804	1.070	1.030	1.100	1.070	1.100	92,000	1.0804	3.88%
2014-12-22	0	1.030	1.020	1.030	1.020	1.060	44,000	45,520	1.0345	1.030	1.020	1.030	1.020	1.060	44,000	1.0345	5.10%
2014-12-19	0	0.980	0.980	1.100	0.970	1.060	116,000	119,520	1.0303	0.980	0.980	1.100	0.970	1.060	116,000	1.0303	-3.92%
2014-12-18	0	1.020	1.010	1.020	1.010	1.050	252,000	258,240	1.0248	1.020	1.010	1.020	1.010	1.050	252,000	1.0248	-2.86%
2014-12-17	0	1.050	1.040	1.050	1.040	1.060	144,000	151,160	1.0497	1.050	1.040	1.050	1.040	1.060	144,000	1.0497	-2.78%
2014-12-16	0	1.080	1.070	1.080	1.030	1.130	1,352,000	1,419,520	1.0499	1.080	1.070	1.080	1.030	1.130	1,352,000	1.0499	-5.26%
2014-12-15	0	1.140	1.070	1.140	0.980	1.170	440,000	460,840	1.0474	1.140	1.070	1.140	0.980	1.170	440,000	1.0474	-3.39%
2014-12-12	0	1.180	1.130	1.190	1.110	1.200	40,000	45,400	1.1350	1.180	1.130	1.190	1.110	1.200	40,000	1.1350	-1.67%
2014-12-11	0	1.200	1.100	1.200	-	-	0	0	-	1.200	1.100	1.200	-	-	0	-	0.00%
2014-12-10	0	1.200	1.160	1.200	1.200	1.200	4,000	4,800	1.2000	1.200	1.160	1.200	1.200	1.200	4,000	1.2000	-1.64%
2014-12-09	0	1.220	1.140	1.220	1.110	1.230	52,000	61,840	1.1892	1.220	1.140	1.220	1.110	1.230	52,000	1.1892	-0.81%
2014-12-08	0	1.230	1.150	1.240	1.190	1.240	436,000	525,120	1.2044	1.230	1.150	1.240	1.190	1.240	436,000	1.2044	-0.81%
2014-12-05	0	1.240	1.240	1.250	1.220	1.230	180,000	219,840	1.2213	1.240	1.240	1.250	1.220	1.230	180,000	1.2213	0.00%
2014-12-04	0	1.240	1.240	1.270	1.240	1.240	28,000	34,720	1.2400	1.240	1.240	1.270	1.240	1.240	28,000	1.2400	-1.59%
2014-12-03	0	1.260	1.240	1.270	1.240	1.270	84,000	105,280	1.2533	1.260	1.240	1.270	1.240	1.270	84,000	1.2533	0.00%
2014-12-02	0	1.260	1.260	1.270	1.210	1.260	152,000	187,120	1.2311	1.260	1.260	1.270	1.210	1.260	152,000	1.2311	-1.56%
2014-12-01	0	1.280	1.240	1.300	1.240	1.300	180,000	224,480	1.2471	1.280	1.240	1.300	1.240	1.300	180,000	1.2471	-0.78%
2014-11-28	0	1.290	1.280	1.300	1.280	1.330	640,000	831,600	1.2994	1.290	1.280	1.300	1.280	1.330	640,000	1.2994	0.78%
2014-11-27	0	1.280	1.280	1.290	1.250	1.300	480,000	610,440	1.2718	1.280	1.280	1.290	1.250	1.300	480,000	1.2718	1.59%
2014-11-26	0	1.260	1.260	1.270	1.200	1.260	1,284,000	1,599,040	1.2454	1.260	1.260	1.270	1.200	1.260	1,284,000	1.2454	2.44%
2014-11-25	0	1.230	1.230	1.240	1.200	1.230	244,000	298,920	1.2251	1.230	1.230	1.240	1.200	1.230	244,000	1.2251	-2.38%
2014-11-24	0	1.260	1.260	1.270	1.220	1.260	1,040,000	1,293,440	1.2437	1.260	1.260	1.270	1.220	1.260	1,040,000	1.2437	0.80%
2014-11-21	0	1.250	1.250	1.280	1.250	1.260	56,000	70,320	1.2557	1.250	1.250	1.280	1.250	1.260	56,000	1.2557	-2.34%
2014-11-20	0	1.280	1.270	1.290	1.250	1.280	24,000	30,120	1.2550	1.280	1.270	1.290	1.250	1.280	24,000	1.2550	2.40%
2014-11-19	0	1.250	1.250	1.270	1.250	1.250	156,000	195,000	1.2500	1.250	1.250	1.270	1.250	1.250	156,000	1.2500	-1.57%
2014-11-18	0	1.270	1.270	1.290	1.240	1.260	100,000	125,480	1.2548	1.270	1.270	1.290	1.240	1.260	100,000	1.2548	-2.31%
2014-11-17	0	1.300	1.290	1.310	1.250	1.330	436,000	558,360	1.2806	1.300	1.290	1.310	1.250	1.330	436,000	1.2806	0.00%
2014-11-14	0	1.300	1.270	1.300	1.240	1.300	576,000	731,440	1.2699	1.300	1.270	1.300	1.240	1.300	576,000	1.2699	4.84%
2014-11-13	0	1.240	1.240	1.280	1.240	1.290	72,000	90,120	1.2517	1.240	1.240	1.280	1.240	1.290	72,000	1.2517	-3.12%
2014-11-12	0	1.280	1.250	1.280	1.240	1.300	236,000	296,480	1.2563	1.280	1.250	1.280	1.240	1.300	236,000	1.2563	-1.54%
2014-11-11	0	1.300	1.270	1.300	1.270	1.300	44,000	56,000	1.2727	1.300	1.270	1.300	1.270	1.300	44,000	1.2727	0.00%
2014-11-10	0	1.300	1.290	1.300	1.270	1.300	592,000	761,080	1.2856	1.300	1.290	1.300	1.270	1.300	592,000	1.2856	0.78%
2014-11-07	0	1.290	1.290	1.300	1.290	1.290	48,000	61,920	1.2900	1.290	1.290	1.300	1.290	1.290	48,000	1.2900	-2.27%
2014-11-06	0	1.320	1.300	1.320	1.250	1.320	936,000	1,190,680	1.2721	1.320	1.300	1.320	1.250	1.320	936,000	1.2721	1.54%
2014-11-05	0	1.300	1.290	1.300	1.290	1.330	504,000	657,120	1.3038	1.300	1.290	1.300	1.290	1.330	504,000	1.3038	-1.52%
2014-11-04	0	1.320	1.320	1.340	1.320	1.340	36,000	47,680	1.3244	1.320	1.320	1.340	1.320	1.340	36,000	1.3244	-1.49%
2014-11-03	0	1.340	1.330	1.340	1.330	1.380	760,000	1,025,000	1.3487	1.340	1.330	1.340	1.330	1.380	760,000	1.3487	-0.74%
2014-10-31	0	1.350	1.350	1.360	1.310	1.360	1,228,000	1,650,680	1.3442	1.350	1.350	1.360	1.310	1.360	1,228,000	1.3442	2.27%
2014-10-30	0	1.320	1.320	1.330	1.320	1.340	240,000	318,800	1.3283	1.320	1.320	1.330	1.320	1.340	240,000	1.3283	0.00%
2014-10-29	0	1.320	1.320	1.330	1.320	1.340	288,000	382,400	1.3278	1.320	1.320	1.330	1.320	1.340	288,000	1.3278	-0.75%
2014-10-28	0	1.330	1.310	1.340	1.300	1.330	456,000	596,120	1.3073	1.330	1.310	1.340	1.300	1.330	456,000	1.3073	2.31%
2014-10-27	0	1.300	1.290	1.330	1.290	1.330	556,000	729,000	1.3112	1.300	1.290	1.330	1.290	1.330	556,000	1.3112	-1.52%
2014-10-24	0	1.320	1.300	1.340	1.300	1.380	164,000	215,920	1.3166	1.320	1.300	1.340	1.300	1.380	164,000	1.3166	-1.49%
2014-10-23	0	1.340	1.310	1.340	1.310	1.350	336,000	449,440	1.3376	1.340	1.310	1.340	1.310	1.350	336,000	1.3376	0.00%
2014-10-22	0	1.340	1.320	1.340	1.250	1.350	2,140,000	2,803,400	1.3100	1.340	1.320	1.340	1.250	1.350	2,140,000	1.3100	1.52%
2014-10-21	0	1.320	1.300	1.330	1.300	1.340	1,440,000	1,895,240	1.3161	1.320	1.300	1.330	1.300	1.340	1,440,000	1.3161	-2.22%
2014-10-20	0	1.350	1.350	1.360	1.350	1.390	760,000	1,035,280	1.3622	1.350	1.350	1.360	1.350	1.390	760,000	1.3622	-1.46%
2014-10-17	0	1.370	1.360	1.370	1.320	1.400	2,268,000	3,089,600	1.3623	1.370	1.360	1.370	1.320	1.400	2,268,000	1.3623	3.01%
2014-10-16	0	1.330	1.320	1.330	1.290	1.330	940,000	1,226,920	1.3052	1.330	1.320	1.330	1.290	1.330	940,000	1.3052	1.53%
2014-10-15	0	1.310	1.310	1.320	1.270	1.320	708,000	925,480	1.3072	1.310	1.310	1.320	1.270	1.320	708,000	1.3072	1.55%
2014-10-14	0	1.290	1.290	1.300	1.260	1.300	1,388,000	1,781,560	1.2835	1.290	1.290	1.300	1.260	1.300	1,388,000	1.2835	0.78%
2014-10-13	0	1.280	1.260	1.290	1.150	1.330	3,044,000	3,916,120	1.2865	1.280	1.260	1.290	1.150	1.330	3,044,000	1.2865	1.59%
2014-10-10	0	1.260	1.220	1.260	1.200	1.290	1,540,000	1,907,320	1.2385	1.260	1.220	1.260	1.200	1.290	1,540,000	1.2385	-0.79%
2014-10-09	0	1.270	1.260	1.270	1.260	1.330	2,380,000	3,058,200	1.2850	1.270	1.260	1.270	1.260	1.330	2,380,000	1.2850	-2.31%
2014-10-08	0	1.300	1.280	1.300	1.260	1.330	1,160,000	1,507,400	1.2995	1.300	1.280	1.300	1.260	1.330	1,160,000	1.2995	-1.52%
2014-10-07	0	1.320	1.320	1.350	1.300	1.400	2,320,000	3,163,040	1.3634	1.320	1.320	1.350	1.300	1.400	2,320,000	1.3634	-0.75%
2014-10-06	0	1.330	1.320	1.340	1.310	1.370	1,588,000	2,134,360	1.3441	1.330	1.320	1.340	1.310	1.370	1,588,000	1.3441	-0.75%
2014-10-03	0	1.340	1.330	1.340	1.270	1.370	6,200,000	8,151,160	1.3147	1.340	1.330	1.340	1.270	1.370	6,200,000	1.3147	7.20%
2014-09-30	0	1.250	1.240	1.250	1.190	1.280	5,528,000	6,764,000	1.2236	1.250	1.240	1.250	1.190	1.280	5,528,000	1.2236	4.17%
2014-09-29	0	1.200	1.190	1.200	1.140	1.440	13,716,000	17,047,200	1.2429	1.200	1.190	1.200	1.140	1.440	13,716,000	1.2429	5.26%
2014-09-26	0	1.140	1.130	1.140	1.070	1.180	1,624,000	1,844,360	1.1357	1.140	1.130	1.140	1.070	1.180	1,624,000	1.1357	6.54%
2014-09-25	0	1.070	1.040	1.090	1.020	1.090	1,300,000	1,363,280	1.0487	1.070	1.040	1.090	1.020	1.090	1,300,000	1.0487	0.00%
2014-09-24	0	1.070	1.020	1.080	0.980	1.080	1,500,000	1,550,280	1.0335	1.070	1.020	1.080	0.980	1.080	1,500,000	1.0335	-0.93%
2014-09-23	0	1.080	1.040	1.090	1.030	1.100	2,596,000	2,737,240	1.0544	1.080	1.040	1.090	1.030	1.100	2,596,000	1.0544	-0.92%
2014-09-22	0	1.090	1.090	1.100	1.020	1.140	1,424,000	1,509,360	1.0599	1.090	1.090	1.100	1.020	1.140	1,424,000	1.0599	-1.80%
2014-09-19	0	1.110	1.110	1.120	1.040	1.130	2,060,000	2,276,080	1.1049	1.110	1.110	1.120	1.040	1.130	2,060,000	1.1049	1.83%
2014-09-18	0	1.090	1.100	1.130	1.040	1.100	432,000	456,680	1.0571	1.090	1.100	1.130	1.040	1.100	432,000	1.0571	1.87%
2014-09-17	0	1.070	1.050	1.120	1.070	1.140	1,144,000	1,261,280	1.1025	1.070	1.050	1.120	1.070	1.140	1,144,000	1.1025	-6.14%
2014-09-16	0	1.140	1.130	1.140	1.140	1.140	184,000	209,760	1.1400	1.140	1.130	1.140	1.140	1.140	184,000	1.1400	1.79%
2014-09-15	0	1.120	1.120	1.130	1.110	1.140	296,000	332,560	1.1235	1.120	1.120	1.130	1.110	1.140	296,000	1.1235	0.00%
2014-09-12	0	1.120	1.120	1.130	1.060	1.110	180,000	193,120	1.0729	1.120	1.120	1.130	1.060	1.110	180,000	1.0729	-0.88%
2014-09-11	0	1.130	1.110	1.130	1.070	1.140	296,000	333,120	1.1254	1.130	1.110	1.130	1.070	1.140	296,000	1.1254	-0.88%
2014-09-10	0	1.140	1.130	1.140	1.050	1.140	912,000	997,480	1.0937	1.140	1.130	1.140	1.050	1.140	912,000	1.0937	1.79%
2014-09-08	0	1.120	1.100	1.120	1.100	1.150	68,000	76,200	1.1206	1.120	1.100	1.120	1.100	1.150	68,000	1.1206	3.70%
2014-09-05	0	1.080	1.080	1.090	1.070	1.070	128,000	137,840	1.0769	1.080	1.080	1.090	1.070	1.070	128,000	1.0769	0.93%
2014-09-04	0	1.070	1.070	1.080	1.040	1.070	400,000	419,640	1.0491	1.070	1.070	1.080	1.040	1.070	400,000	1.0491	0.94%
2014-09-03	0	1.060	1.050	1.070	1.040	1.080	276,000	291,960	1.0578	1.060	1.050	1.070	1.040	1.080	276,000	1.0578	0.00%
2014-09-02	0	1.060	1.060	1.070	-	-	72,000	76,240	1.0589	1.060	1.060	1.070	-	-	72,000	1.0589	3.92%
2014-09-01	0	1.020	1.020	1.110	1.020	1.040	176,000	179,800	1.0216	1.020	1.020	1.110	1.020	1.040	176,000	1.0216	0.99%
2014-08-29	0	1.010	1.010	1.100	1.010	1.080	164,000	171,280	1.0444	1.010	1.010	1.100	1.010	1.080	164,000	1.0444	-7.34%
2014-08-28	0	1.090	1.090	1.100	1.070	1.090	60,000	64,800	1.0800	1.090	1.090	1.100	1.070	1.090	60,000	1.0800	0.93%
2014-08-27	0	1.080	1.070	1.080	1.010	1.080	540,000	562,240	1.0412	1.080	1.070	1.080	1.010	1.080	540,000	1.0412	-1.82%
2014-08-26	0	1.100	1.070	1.100	1.110	1.110	12,000	13,360	1.1133	1.100	1.070	1.100	1.110	1.110	12,000	1.1133	0.00%
2014-08-25	0	1.100	1.090	1.100	1.140	1.140	36,000	40,880	1.1356	1.100	1.090	1.100	1.140	1.140	36,000	1.1356	1.85%
2014-08-22	0	1.080	1.080	1.090	-	-	32,000	34,560	1.0800	1.080	1.080	1.090	-	-	32,000	1.0800	0.00%
2014-08-21	0	1.080	0.950	1.140	-	-	4,000	4,360	1.0900	1.080	0.950	1.140	-	-	4,000	1.0900	0.00%
2014-08-20	0	1.080	1.020	1.080	1.080	1.080	28,000	30,160	1.0771	1.080	1.020	1.080	1.080	1.080	28,000	1.0771	-1.82%
2014-08-19	0	1.100	1.030	1.100	1.100	1.100	4,000	4,400	1.1000	1.100	1.030	1.100	1.100	1.100	4,000	1.1000	-2.65%
2014-08-18	0	1.130	1.040	1.130	1.110	1.140	236,000	265,080	1.1232	1.130	1.040	1.130	1.110	1.140	236,000	1.1232	1.80%
2014-08-15	0	1.110	1.100	1.110	1.110	1.110	20,000	21,840	1.0920	1.110	1.100	1.110	1.110	1.110	20,000	1.0920	0.00%
2014-08-14	0	1.110	0.990	1.110	1.120	1.120	4,000	4,480	1.1200	1.110	0.990	1.110	1.120	1.120	4,000	1.1200	-0.89%
2014-08-13	0	1.120	1.110	1.120	1.120	1.120	4,000	4,480	1.1200	1.120	1.110	1.120	1.120	1.120	4,000	1.1200	0.90%
2014-08-12	0	1.110	1.070	1.110	1.100	1.120	48,000	52,920	1.1025	1.110	1.070	1.110	1.100	1.120	48,000	1.1025	-0.89%
2014-08-11	0	1.120	1.100	1.120	1.100	1.120	136,000	149,920	1.1024	1.120	1.100	1.120	1.100	1.120	136,000	1.1024	1.82%
2014-08-08	0	1.100	1.090	1.100	1.090	1.100	108,000	118,760	1.0996	1.100	1.090	1.100	1.090	1.100	108,000	1.0996	0.92%
2014-08-07	0	1.090	1.090	1.120	1.040	1.070	48,000	51,240	1.0675	1.090	1.090	1.120	1.040	1.070	48,000	1.0675	2.83%
2014-08-06	0	1.060	1.060	1.100	1.030	1.100	40,000	42,680	1.0670	1.060	1.060	1.100	1.030	1.100	40,000	1.0670	0.00%
2014-08-05	0	1.060	1.060	1.120	1.040	1.120	32,000	34,120	1.0663	1.060	1.060	1.120	1.040	1.120	32,000	1.0663	-5.36%
2014-08-04	0	1.120	1.090	1.120	1.120	1.130	12,000	13,480	1.1233	1.120	1.090	1.120	1.120	1.130	12,000	1.1233	0.90%
2014-08-01	0	1.110	1.010	1.110	1.110	1.110	8,000	8,920	1.1150	1.110	1.010	1.110	1.110	1.110	8,000	1.1150	0.00%
2014-07-31	0	1.110	1.090	1.110	1.110	1.140	40,000	44,760	1.1190	1.110	1.090	1.110	1.110	1.140	40,000	1.1190	-0.89%
2014-07-30	0	1.120	1.110	1.120	1.110	1.130	56,000	62,360	1.1136	1.120	1.110	1.120	1.110	1.130	56,000	1.1136	-1.75%
2014-07-29	0	1.140	1.100	1.140	1.140	1.140	40,000	45,600	1.1400	1.140	1.100	1.140	1.140	1.140	40,000	1.1400	0.00%
2014-07-28	0	1.140	1.050	1.140	1.140	1.140	44,000	50,160	1.1400	1.140	1.050	1.140	1.140	1.140	44,000	1.1400	0.00%
2014-07-25	0	1.140	1.130	1.140	1.110	1.140	32,000	35,920	1.1225	1.140	1.130	1.140	1.110	1.140	32,000	1.1225	0.00%
2014-07-24	0	1.140	1.100	1.140	1.150	1.150	12,000	13,720	1.1433	1.140	1.100	1.140	1.150	1.150	12,000	1.1433	0.00%
2014-07-23	0	1.140	1.110	1.140	-	-	108,000	123,160	1.1404	1.140	1.110	1.140	-	-	108,000	1.1404	0.00%
2014-07-22	0	1.140	1.100	1.150	1.120	1.140	168,000	190,160	1.1319	1.140	1.100	1.150	1.120	1.140	168,000	1.1319	0.88%
2014-07-21	0	1.130	1.130	1.140	-	-	4,000	4,560	1.1400	1.130	1.130	1.140	-	-	4,000	1.1400	0.89%
2014-07-18	0	1.120	1.100	1.110	1.110	1.120	248,000	277,520	1.1190	1.120	1.100	1.110	1.110	1.120	248,000	1.1190	-1.75%
2014-07-17	0	1.140	1.140	1.150	1.100	1.130	124,000	139,520	1.1252	1.140	1.140	1.150	1.100	1.130	124,000	1.1252	1.79%
2014-07-16	0	1.120	1.080	1.120	1.120	1.120	136,000	150,320	1.1053	1.120	1.080	1.120	1.120	1.120	136,000	1.1053	0.00%
2014-07-15	0	1.120	1.100	1.120	1.120	1.130	36,000	40,920	1.1367	1.120	1.100	1.120	1.120	1.130	36,000	1.1367	-1.75%
2014-07-14	0	1.140	1.100	1.150	1.140	1.140	4,000	4,560	1.1400	1.140	1.100	1.150	1.140	1.140	4,000	1.1400	0.88%
2014-07-11	0	1.130	1.100	1.140	1.130	1.140	48,000	54,720	1.1400	1.130	1.100	1.140	1.130	1.140	48,000	1.1400	-0.88%
2014-07-10	0	1.140	1.100	1.140	1.120	1.140	76,000	86,080	1.1326	1.140	1.100	1.140	1.120	1.140	76,000	1.1326	0.88%
2014-07-09	0	1.130	1.100	1.140	1.100	1.130	28,000	31,240	1.1157	1.130	1.100	1.140	1.100	1.130	28,000	1.1157	0.89%
2014-07-08	0	1.120	1.100	1.130	1.100	1.120	36,000	40,240	1.1178	1.120	1.100	1.130	1.100	1.120	36,000	1.1178	3.70%
2014-07-07	0	1.080	1.080	1.110	1.080	1.100	268,000	295,720	1.1034	1.080	1.080	1.110	1.080	1.100	268,000	1.1034	-1.82%
2014-07-04	0	1.100	1.100	1.110	1.100	1.150	104,000	117,880	1.1335	1.100	1.100	1.110	1.100	1.150	104,000	1.1335	-4.35%
2014-07-03	0	1.150	1.100	1.150	1.150	1.150	16,000	18,400	1.1500	1.150	1.100	1.150	1.150	1.150	16,000	1.1500	0.88%
2014-07-02	0	1.140	1.110	1.140	1.130	1.140	20,000	22,760	1.1380	1.140	1.110	1.140	1.130	1.140	20,000	1.1380	5.56%
2014-06-30	0	1.080	1.080	1.140	1.080	1.080	8,000	8,680	1.0850	1.080	1.080	1.140	1.080	1.080	8,000	1.0850	-6.09%
2014-06-27	0	1.150	1.150	1.170	1.130	1.170	360,000	414,640	1.1518	1.150	1.150	1.170	1.130	1.170	360,000	1.1518	0.00%
2014-06-26	0	1.150	1.140	1.150	1.150	1.150	48,000	54,800	1.1417	1.150	1.140	1.150	1.150	1.150	48,000	1.1417	0.00%
2014-06-25	0	1.150	1.130	1.150	1.080	1.150	496,000	550,680	1.1102	1.150	1.130	1.150	1.080	1.150	496,000	1.1102	1.77%
2014-06-24	0	1.130	1.100	1.140	1.130	1.130	20,000	22,680	1.1340	1.130	1.100	1.140	1.130	1.130	20,000	1.1340	0.00%
2014-06-23	0	1.130	1.130	1.140	1.100	1.150	774,000	879,320	1.1361	1.130	1.130	1.140	1.100	1.150	774,000	1.1361	-1.74%
2014-06-20	0	1.150	1.130	1.150	1.150	1.150	84,000	95,000	1.1310	1.150	1.130	1.150	1.150	1.150	84,000	1.1310	0.88%
2014-06-19	0	1.140	1.120	1.150	1.120	1.140	396,000	447,720	1.1306	1.140	1.120	1.150	1.120	1.140	396,000	1.1306	0.00%
2014-06-18	0	1.140	1.070	1.140	1.060	1.140	156,000	177,200	1.1359	1.140	1.070	1.140	1.060	1.140	156,000	1.1359	-1.72%
2014-06-17	0	1.160	1.110	1.160	1.100	1.160	112,000	127,640	1.1396	1.160	1.110	1.160	1.100	1.160	112,000	1.1396	0.87%
2014-06-16	0	1.150	1.110	1.160	1.130	1.150	352,000	398,400	1.1318	1.150	1.110	1.160	1.130	1.150	352,000	1.1318	4.55%
2014-06-13	0	1.100	1.100	1.130	1.100	1.140	268,000	300,360	1.1207	1.100	1.100	1.130	1.100	1.140	268,000	1.1207	-0.90%
2014-06-12	0	1.110	1.110	1.120	1.100	1.130	552,000	613,400	1.1112	1.110	1.110	1.120	1.100	1.130	552,000	1.1112	3.74%
2014-06-11	0	1.070	1.040	1.070	1.020	1.080	472,000	506,200	1.0725	1.070	1.040	1.070	1.020	1.080	472,000	1.0725	0.94%
2014-06-10	0	1.060	1.060	1.100	1.010	1.100	396,000	429,720	1.0852	1.060	1.060	1.100	1.010	1.100	396,000	1.0852	0.00%
2014-06-09	0	1.060	1.030	1.080	1.060	1.140	124,000	138,640	1.1181	1.060	1.030	1.080	1.060	1.140	124,000	1.1181	9.28%
2014-06-06	0	0.970	0.970	1.010	0.940	1.000	1,076,000	1,041,600	0.9680	0.970	0.970	1.010	0.940	1.000	1,076,000	0.9680	0.00%
2014-06-05	0	0.970	0.960	0.970	0.970	0.970	500,000	485,000	0.9700	0.970	0.960	0.970	0.970	0.970	500,000	0.9700	1.04%
2014-06-04	0	0.960	0.960	0.970	0.960	0.970	916,000	884,120	0.9652	0.960	0.960	0.970	0.960	0.970	916,000	0.9652	1.05%
2014-06-03	0	0.950	0.950	0.960	0.950	0.980	756,000	723,040	0.9564	0.950	0.950	0.960	0.950	0.980	756,000	0.9564	1.06%
2014-05-30	0	0.940	0.940	0.970	0.930	0.930	92,000	89,720	0.9752	0.940	0.940	0.970	0.930	0.930	92,000	0.9752	-5.05%
2014-05-29	0	0.990	0.930	0.990	0.990	0.990	4,000	3,960	0.9900	0.990	0.930	0.990	0.990	0.990	4,000	0.9900	0.00%
2014-05-28	0	0.990	0.960	0.990	0.990	0.990	52,000	51,520	0.9908	0.990	0.960	0.990	0.990	0.990	52,000	0.9908	-1.00%
2014-05-27	0	1.000	0.990	1.000	0.980	1.010	352,000	353,720	1.0049	1.000	0.990	1.000	0.980	1.010	352,000	1.0049	-3.85%
2014-05-26	0	1.040	1.020	1.040	1.010	1.040	176,000	184,200	1.0466	1.040	1.020	1.040	1.010	1.040	176,000	1.0466	0.00%
2014-05-23	0	1.040	1.030	1.040	1.050	1.060	248,000	258,360	1.0418	1.040	1.030	1.040	1.050	1.060	248,000	1.0418	-0.95%
2014-05-22	0	1.050	1.030	1.060	1.050	1.050	364,000	382,440	1.0507	1.050	1.030	1.060	1.050	1.050	364,000	1.0507	-0.94%
2014-05-21	0	1.060	1.050	1.060	1.050	1.070	360,000	381,480	1.0597	1.060	1.050	1.060	1.050	1.070	360,000	1.0597	-0.93%
2014-05-20	0	1.070	1.040	1.070	1.070	1.070	136,000	144,320	1.0612	1.070	1.040	1.070	1.070	1.070	136,000	1.0612	0.00%
2014-05-19	0	1.070	1.060	1.070	1.060	1.080	596,000	638,920	1.0720	1.070	1.060	1.070	1.060	1.080	596,000	1.0720	-1.83%
2014-05-16	0	1.090	1.080	1.090	1.060	1.090	464,000	497,120	1.0714	1.090	1.080	1.090	1.060	1.090	464,000	1.0714	-0.91%
2014-05-15	0	1.100	1.070	1.100	1.100	1.100	288,000	313,200	1.0875	1.100	1.070	1.100	1.100	1.100	288,000	1.0875	0.00%
2014-05-14	0	1.100	1.070	1.100	1.080	1.120	264,000	289,000	1.0947	1.100	1.070	1.100	1.080	1.120	264,000	1.0947	-1.79%
2014-05-13	0	1.120	1.080	1.120	1.090	1.120	196,000	215,240	1.0982	1.120	1.080	1.120	1.090	1.120	196,000	1.0982	0.00%
2014-05-12	0	1.120	1.100	1.120	1.110	1.120	28,000	31,400	1.1214	1.120	1.100	1.120	1.110	1.120	28,000	1.1214	-0.88%
2014-05-09	0	1.130	1.100	1.130	1.100	1.130	276,000	308,000	1.1159	1.130	1.100	1.130	1.100	1.130	276,000	1.1159	0.00%
2014-05-08	0	1.130	1.110	1.130	-	-	48,000	54,720	1.1400	1.130	1.110	1.130	-	-	48,000	1.1400	-0.88%
2014-05-07	0	1.140	1.110	1.150	1.140	1.140	110,000	126,120	1.1465	1.140	1.110	1.150	1.140	1.140	110,000	1.1465	0.88%
2014-05-05	0	1.130	1.120	1.140	1.120	1.130	320,000	361,640	1.1301	1.130	1.120	1.140	1.120	1.130	320,000	1.1301	0.00%
2014-05-02	0	1.130	1.090	1.140	1.130	1.130	160,000	180,880	1.1305	1.130	1.090	1.140	1.130	1.130	160,000	1.1305	0.89%
2014-04-30	0	1.120	1.090	1.120	1.120	1.120	40,000	44,800	1.1200	1.120	1.090	1.120	1.120	1.120	40,000	1.1200	0.00%
2014-04-29	0	1.120	1.120	1.130	1.050	1.100	3,016,000	3,223,880	1.0689	1.120	1.120	1.130	1.050	1.100	3,016,000	1.0689	2.75%
2014-04-28	0	1.090	1.080	1.130	1.080	1.090	96,000	107,320	1.1179	1.090	1.080	1.130	1.080	1.090	96,000	1.1179	-3.54%
2014-04-25	0	1.130	1.120	1.130	1.120	1.130	304,000	343,360	1.1295	1.130	1.120	1.130	1.120	1.130	304,000	1.1295	0.89%
2014-04-24	0	1.120	1.110	1.130	1.100	1.150	208,000	232,400	1.1173	1.120	1.110	1.130	1.100	1.150	208,000	1.1173	-0.88%
2014-04-23	0	1.130	1.090	1.140	1.080	1.130	332,000	367,240	1.1061	1.130	1.090	1.140	1.080	1.130	332,000	1.1061	-0.88%
2014-04-22	0	1.140	1.120	1.140	1.120	1.150	156,000	177,720	1.1392	1.140	1.120	1.140	1.120	1.150	156,000	1.1392	-3.39%
2014-04-17	0	1.180	1.130	1.180	1.090	1.190	1,968,000	2,205,920	1.1209	1.180	1.130	1.180	1.090	1.190	1,968,000	1.1209	-0.84%
2014-04-16	0	1.190	1.180	1.190	1.110	1.280	4,644,000	5,408,720	1.1647	1.190	1.180	1.190	1.110	1.280	4,644,000	1.1647	0.85%
2014-04-15	0	1.180	1.180	1.200	1.170	1.230	2,816,000	3,345,840	1.1882	1.180	1.180	1.200	1.170	1.230	2,816,000	1.1882	-3.28%
2014-04-14	0	1.220	1.190	1.230	1.190	1.240	1,180,000	1,440,440	1.2207	1.220	1.190	1.230	1.190	1.240	1,180,000	1.2207	0.83%
2014-04-11	0	1.210	1.180	1.210	1.180	1.240	420,000	512,720	1.2208	1.210	1.180	1.210	1.180	1.240	420,000	1.2208	-2.42%
2014-04-10	0	1.240	1.200	1.240	1.200	1.250	940,000	1,142,880	1.2158	1.240	1.200	1.240	1.200	1.250	940,000	1.2158	-1.59%
2014-04-09	0	1.260	1.230	1.260	1.230	1.280	164,000	207,320	1.2641	1.260	1.230	1.260	1.230	1.280	164,000	1.2641	0.80%
2014-04-08	0	1.250	1.200	1.250	1.190	1.280	424,000	521,400	1.2297	1.250	1.200	1.250	1.190	1.280	424,000	1.2297	2.46%
2014-04-07	0	1.220	1.220	1.250	1.210	1.210	4,000	4,840	1.2100	1.220	1.220	1.250	1.210	1.210	4,000	1.2100	-2.40%
2014-04-04	0	1.250	1.240	1.250	1.240	1.260	476,000	594,200	1.2483	1.250	1.240	1.250	1.240	1.260	476,000	1.2483	0.81%
2014-04-03	0	1.240	1.240	1.250	1.200	1.270	428,000	521,360	1.2181	1.240	1.240	1.250	1.200	1.270	428,000	1.2181	-0.80%
2014-04-02	0	1.250	1.240	1.260	1.230	1.250	140,000	174,800	1.2486	1.250	1.240	1.260	1.230	1.250	140,000	1.2486	-1.57%
2014-04-01	0	1.270	1.230	1.280	1.240	1.270	636,000	797,760	1.2543	1.270	1.230	1.280	1.240	1.270	636,000	1.2543	0.79%
2014-03-31	0	1.260	1.230	1.270	1.190	1.280	660,000	813,800	1.2330	1.260	1.230	1.270	1.190	1.280	660,000	1.2330	2.44%
2014-03-28	0	1.230	1.170	1.230	1.190	1.230	200,000	243,200	1.2160	1.230	1.170	1.230	1.190	1.230	200,000	1.2160	1.65%
2014-03-27	0	1.210	1.210	1.220	1.170	1.240	2,500,000	2,981,480	1.1926	1.210	1.210	1.220	1.170	1.240	2,500,000	1.1926	-1.63%
2014-03-26	0	1.230	1.230	1.240	1.190	1.270	1,164,000	1,411,560	1.2127	1.230	1.230	1.240	1.190	1.270	1,164,000	1.2127	0.00%
2014-03-25	0	1.230	1.220	1.240	1.220	1.380	2,264,000	2,836,280	1.2528	1.230	1.220	1.240	1.220	1.380	2,264,000	1.2528	-3.91%
2014-03-24	0	1.280	1.270	1.290	1.230	1.290	940,000	1,190,120	1.2661	1.280	1.270	1.290	1.230	1.290	940,000	1.2661	2.40%
2014-03-21	0	1.250	1.220	1.250	1.220	1.270	1,728,000	2,135,000	1.2355	1.250	1.220	1.250	1.220	1.270	1,728,000	1.2355	0.81%
2014-03-20	0	1.240	1.230	1.250	1.230	1.260	1,240,000	1,538,240	1.2405	1.240	1.230	1.250	1.230	1.260	1,240,000	1.2405	-1.59%
2014-03-19	0	1.260	1.240	1.260	1.220	1.270	3,776,000	4,699,920	1.2447	1.260	1.240	1.260	1.220	1.270	3,776,000	1.2447	-1.56%
2014-03-18	0	1.280	1.260	1.280	1.260	1.310	2,112,000	2,718,080	1.2870	1.280	1.260	1.280	1.260	1.310	2,112,000	1.2870	0.00%
2014-03-17	0	1.280	1.250	1.280	1.240	1.310	3,776,000	4,776,680	1.2650	1.280	1.250	1.280	1.240	1.310	3,776,000	1.2650	2.40%
2014-03-14	0	1.250	1.220	1.250	1.230	1.270	2,184,000	2,714,040	1.2427	1.250	1.220	1.250	1.230	1.270	2,184,000	1.2427	0.00%
2014-03-13	0	1.250	1.240	1.250	1.240	1.280	2,368,000	2,959,360	1.2497	1.250	1.240	1.250	1.240	1.280	2,368,000	1.2497	-2.34%
2014-03-12	0	1.280	1.270	1.280	1.220	1.290	5,528,000	6,941,560	1.2557	1.280	1.270	1.280	1.220	1.290	5,528,000	1.2557	1.59%
2014-03-11	0	1.260	1.260	1.270	1.210	1.260	5,780,000	7,094,280	1.2274	1.260	1.260	1.270	1.210	1.260	5,780,000	1.2274	0.80%
2014-03-10	0	1.250	1.230	1.250	1.180	1.250	2,996,000	3,642,400	1.2158	1.250	1.230	1.250	1.180	1.250	2,996,000	1.2158	5.93%
2014-03-07	0	1.180	1.160	1.170	1.060	1.180	6,600,000	7,395,560	1.1205	1.180	1.160	1.170	1.060	1.180	6,600,000	1.1205	9.26%
2014-03-06	0	1.080	1.070	1.080	1.070	1.090	1,932,000	2,081,440	1.0773	1.080	1.070	1.080	1.070	1.090	1,932,000	1.0773	0.00%
2014-03-05	0	1.080	1.070	1.080	1.050	1.100	480,000	508,960	1.0603	1.080	1.070	1.080	1.050	1.100	480,000	1.0603	-0.92%
2014-03-04	0	1.090	1.070	1.090	1.060	1.090	260,000	282,200	1.0854	1.090	1.070	1.090	1.060	1.090	260,000	1.0854	0.00%
2014-03-03	0	1.090	1.060	1.090	1.070	1.090	764,000	819,600	1.0728	1.090	1.060	1.090	1.070	1.090	764,000	1.0728	0.93%
2014-02-28	0	1.080	1.050	1.080	1.030	1.100	1,700,000	1,801,520	1.0597	1.080	1.050	1.080	1.030	1.100	1,700,000	1.0597	-1.82%
2014-02-27	0	1.100	1.090	1.100	1.070	1.120	1,328,000	1,440,160	1.0845	1.100	1.090	1.100	1.070	1.120	1,328,000	1.0845	0.92%
2014-02-26	0	1.090	1.070	1.090	1.080	1.100	740,000	806,640	1.0901	1.090	1.070	1.090	1.080	1.100	740,000	1.0901	0.00%
2014-02-25	0	1.090	1.080	1.090	1.060	1.100	932,000	1,008,960	1.0826	1.090	1.080	1.090	1.060	1.100	932,000	1.0826	0.93%
2014-02-24	0	1.080	1.080	1.090	1.080	1.120	888,000	966,560	1.0885	1.080	1.080	1.090	1.080	1.120	888,000	1.0885	1.89%
2014-02-21	0	1.060	1.050	1.060	1.050	1.100	1,076,000	1,159,880	1.0780	1.060	1.050	1.060	1.050	1.100	1,076,000	1.0780	-3.64%
2014-02-20	0	1.100	1.090	1.100	1.040	1.100	1,884,000	2,005,880	1.0647	1.100	1.090	1.100	1.040	1.100	1,884,000	1.0647	0.00%
2014-02-19	0	1.100	1.040	1.100	1.010	1.110	716,000	761,760	1.0639	1.100	1.040	1.100	1.010	1.110	716,000	1.0639	1.85%
2014-02-18	0	1.080	1.080	1.090	1.080	1.100	1,396,000	1,520,440	1.0891	1.080	1.080	1.090	1.080	1.100	1,396,000	1.0891	-2.70%
2014-02-17	0	1.110	1.110	1.120	1.080	1.120	1,060,000	1,163,280	1.0974	1.110	1.110	1.120	1.080	1.120	1,060,000	1.0974	-0.89%
2014-02-14	0	1.120	1.100	1.120	1.100	1.130	676,000	751,400	1.1115	1.120	1.100	1.120	1.100	1.130	676,000	1.1115	0.00%
2014-02-13	0	1.120	1.110	1.120	1.120	1.140	916,000	1,030,200	1.1247	1.120	1.110	1.120	1.120	1.140	916,000	1.1247	0.90%
2014-02-12	0	1.110	1.090	1.110	1.080	1.130	1,952,000	2,138,960	1.0958	1.110	1.090	1.110	1.080	1.130	1,952,000	1.0958	-1.77%
2014-02-11	0	1.130	1.090	1.140	1.080	1.150	2,312,000	2,554,720	1.1050	1.130	1.090	1.140	1.080	1.150	2,312,000	1.1050	0.89%
2014-02-10	0	1.120	1.090	1.120	1.080	1.150	2,052,000	2,260,880	1.1018	1.120	1.090	1.120	1.080	1.150	2,052,000	1.1018	-0.88%
2014-02-07	0	1.130	1.110	1.130	1.110	1.150	1,728,000	1,956,560	1.1323	1.130	1.110	1.130	1.110	1.150	1,728,000	1.1323	1.80%
2014-02-06	0	1.110	1.100	1.110	1.070	1.140	2,036,000	2,227,120	1.0939	1.110	1.100	1.110	1.070	1.140	2,036,000	1.0939	0.00%
2014-02-05	0	1.110	1.080	1.110	1.050	1.160	5,112,000	5,618,680	1.0991	1.110	1.080	1.110	1.050	1.160	5,112,000	1.0991	-2.63%
2014-02-04	0	1.140	1.100	1.140	1.020	1.160	3,060,000	3,422,800	1.1186	1.140	1.100	1.140	1.020	1.160	3,060,000	1.1186	-2.56%
2014-01-30	0	1.170	1.150	1.170	1.140	1.200	1,280,000	1,479,320	1.1557	1.170	1.150	1.170	1.140	1.200	1,280,000	1.1557	-0.85%
2014-01-29	0	1.180	1.170	1.180	1.140	1.270	2,204,000	2,594,720	1.1773	1.180	1.170	1.180	1.140	1.270	2,204,000	1.1773	1.72%
2014-01-28	0	1.160	1.140	1.160	1.120	1.170	2,144,000	2,431,640	1.1342	1.160	1.140	1.160	1.120	1.170	2,144,000	1.1342	0.00%
2014-01-27	0	1.160	1.150	1.160	1.110	1.190	1,872,000	2,122,680	1.1339	1.160	1.150	1.160	1.110	1.190	1,872,000	1.1339	0.00%
2014-01-24	0	1.160	1.130	1.160	1.120	1.190	2,808,000	3,229,080	1.1500	1.160	1.130	1.160	1.120	1.190	2,808,000	1.1500	0.87%
2014-01-23	0	1.150	1.150	1.160	1.100	1.300	3,580,000	4,155,000	1.1606	1.150	1.150	1.160	1.100	1.300	3,580,000	1.1606	4.55%
2014-01-22	0	1.100	1.090	1.100	1.060	1.100	3,896,000	4,223,480	1.0841	1.100	1.090	1.100	1.060	1.100	3,896,000	1.0841	3.77%
2014-01-21	0	1.060	1.060	1.070	1.040	1.080	2,180,000	2,320,240	1.0643	1.060	1.060	1.070	1.040	1.080	2,180,000	1.0643	1.92%
2014-01-20	0	1.040	1.030	1.040	1.000	1.080	2,980,000	3,061,880	1.0275	1.040	1.030	1.040	1.000	1.080	2,980,000	1.0275	5.05%
2014-01-17	0	0.990	0.990	1.000	0.960	1.000	5,008,000	4,910,480	0.9805	0.990	0.990	1.000	0.960	1.000	5,008,000	0.9805	1.02%
2014-01-16	0	0.980	0.960	0.990	0.950	0.990	3,148,000	3,069,280	0.9750	0.980	0.960	0.990	0.950	0.990	3,148,000	0.9750	1.03%
2014-01-15	0	0.970	0.970	0.980	0.950	1.030	2,808,000	2,714,600	0.9667	0.970	0.970	0.980	0.950	1.030	2,808,000	0.9667	1.04%
2014-01-14	0	0.960	0.950	0.970	0.930	0.970	3,512,000	3,374,400	0.9608	0.960	0.950	0.970	0.930	0.970	3,512,000	0.9608	-1.03%
2014-01-13	0	0.970	0.970	0.980	0.940	0.990	4,088,000	3,933,000	0.9621	0.970	0.970	0.980	0.940	0.990	4,088,000	0.9621	-2.02%
2014-01-10	0	0.990	0.980	0.990	0.940	0.990	6,140,000	5,917,200	0.9637	0.990	0.980	0.990	0.940	0.990	6,140,000	0.9637	5.32%
2014-01-09	0	0.940	0.940	0.950	0.890	0.940	3,644,000	3,360,200	0.9221	0.940	0.940	0.950	0.890	0.940	3,644,000	0.9221	2.17%
2014-01-08	0	0.920	0.900	0.930	0.880	0.920	2,392,000	2,178,640	0.9108	0.920	0.900	0.930	0.880	0.920	2,392,000	0.9108	2.22%
2014-01-07	0	0.900	0.890	0.920	0.870	0.920	5,216,000	4,681,960	0.8976	0.900	0.890	0.920	0.870	0.920	5,216,000	0.8976	2.27%
2014-01-06	0	0.880	0.870	0.880	0.850	0.890	1,180,000	1,032,040	0.8746	0.880	0.870	0.880	0.850	0.890	1,180,000	0.8746	-1.12%
2014-01-03	0	0.890	0.880	0.890	0.800	0.900	8,316,000	7,287,000	0.8763	0.890	0.880	0.890	0.800	0.900	8,316,000	0.8763	4.71%
2014-01-02	0	0.850	0.810	0.870	0.800	0.880	1,232,000	1,044,400	0.8477	0.850	0.810	0.870	0.800	0.880	1,232,000	0.8477	2.41%
2013-12-31	0	0.830	0.750	0.830	0.750	0.830	108,000	84,120	0.7789	0.830	0.750	0.830	0.750	0.830	108,000	0.7789	10.67%
2013-12-30	0	0.750	0.750	0.760	0.750	0.750	16,000	12,000	0.7500	0.750	0.750	0.760	0.750	0.750	16,000	0.7500	1.35%
2013-12-27	0	0.740	0.720	0.740	0.690	0.760	1,296,000	942,320	0.7271	0.740	0.720	0.740	0.690	0.760	1,296,000	0.7271	7.25%
2013-12-24	0	0.690	0.670	0.690	0.670	0.690	392,000	267,360	0.6820	0.690	0.670	0.690	0.670	0.690	392,000	0.6820	-2.82%
2013-12-23	0	0.710	0.710	0.720	0.710	0.730	304,000	218,160	0.7176	0.710	0.710	0.720	0.710	0.730	304,000	0.7176	-2.74%
2013-12-20	0	0.730	0.730	0.740	0.730	0.750	796,000	588,480	0.7393	0.730	0.730	0.740	0.730	0.750	796,000	0.7393	-2.67%
2013-12-19	0	0.750	0.740	0.760	0.740	0.770	320,000	239,920	0.7498	0.750	0.740	0.760	0.740	0.770	320,000	0.7498	1.35%
2013-12-18	0	0.740	0.740	0.750	0.740	0.750	216,000	160,160	0.7415	0.740	0.740	0.750	0.740	0.750	216,000	0.7415	-3.90%
2013-12-17	0	0.770	0.730	0.770	0.770	0.770	28,000	21,560	0.7700	0.770	0.730	0.770	0.770	0.770	28,000	0.7700	-1.28%
2013-12-16	0	0.780	0.780	0.800	0.750	0.780	136,000	104,840	0.7709	0.780	0.780	0.800	0.750	0.780	136,000	0.7709	2.63%
2013-12-13	0	0.760	0.760	0.790	0.710	0.770	692,000	517,400	0.7477	0.760	0.760	0.790	0.710	0.770	692,000	0.7477	-2.56%
2013-12-12	0	0.780	0.780	0.810	0.780	0.790	236,000	184,840	0.7832	0.780	0.780	0.810	0.780	0.790	236,000	0.7832	-1.27%
2013-12-11	0	0.790	0.780	0.800	0.770	0.800	1,220,000	963,920	0.7901	0.790	0.780	0.800	0.770	0.800	1,220,000	0.7901	-1.25%
2013-12-10	0	0.800	0.800	0.820	0.800	0.820	288,000	233,960	0.8124	0.800	0.800	0.820	0.800	0.820	288,000	0.8124	-2.44%
2013-12-09	0	0.820	0.820	0.840	0.820	0.820	456,000	374,000	0.8202	0.820	0.820	0.840	0.820	0.820	456,000	0.8202	0.00%
2013-12-06	0	0.820	0.810	0.830	0.810	0.830	256,000	210,000	0.8203	0.820	0.810	0.830	0.810	0.830	256,000	0.8203	-1.20%
2013-12-05	0	0.830	0.820	0.850	0.830	0.830	200,000	166,000	0.8300	0.830	0.820	0.850	0.830	0.830	200,000	0.8300	-1.19%
2013-12-04	0	0.840	0.830	0.840	0.830	0.870	1,500,000	1,279,480	0.8530	0.840	0.830	0.840	0.830	0.870	1,500,000	0.8530	-3.45%
2013-12-03	0	0.870	0.860	0.870	0.870	0.890	344,000	301,480	0.8764	0.870	0.860	0.870	0.870	0.890	344,000	0.8764	-1.14%
2013-12-02	0	0.880	0.870	0.880	0.840	0.890	4,520,000	3,915,240	0.8662	0.880	0.870	0.880	0.840	0.890	4,520,000	0.8662	4.76%
2013-11-29	0	0.840	0.830	0.840	0.820	0.840	724,000	599,800	0.8285	0.840	0.830	0.840	0.820	0.840	724,000	0.8285	1.20%
2013-11-28	0	0.830	0.830	0.840	0.810	0.830	296,000	243,600	0.8230	0.830	0.830	0.840	0.810	0.830	296,000	0.8230	0.00%
2013-11-27	0	0.830	0.830	0.840	0.810	0.840	872,000	724,080	0.8304	0.830	0.830	0.840	0.810	0.840	872,000	0.8304	1.22%
2013-11-26	0	0.820	0.800	0.820	0.780	0.830	1,708,000	1,370,240	0.8022	0.820	0.800	0.820	0.780	0.830	1,708,000	0.8022	0.00%
2013-11-25	0	0.820	0.820	0.830	0.810	0.830	404,000	328,400	0.8129	0.820	0.820	0.830	0.810	0.830	404,000	0.8129	1.23%
2013-11-22	0	0.810	0.810	0.820	0.800	0.840	284,000	232,560	0.8189	0.810	0.810	0.820	0.800	0.840	284,000	0.8189	0.00%
2013-11-21	0	0.810	0.810	0.830	0.810	0.820	300,000	244,200	0.8140	0.810	0.810	0.830	0.810	0.820	300,000	0.8140	0.00%
2013-11-20	0	0.810	0.810	0.820	0.810	0.810	264,000	213,840	0.8100	0.810	0.810	0.820	0.810	0.810	264,000	0.8100	-1.22%
2013-11-19	0	0.820	0.810	0.820	0.810	0.830	380,000	309,200	0.8137	0.820	0.810	0.820	0.810	0.830	380,000	0.8137	-1.20%
2013-11-18	0	0.830	0.830	0.840	0.810	0.830	1,104,000	905,680	0.8204	0.830	0.830	0.840	0.810	0.830	1,104,000	0.8204	0.00%
2013-11-15	0	0.830	0.820	0.830	0.820	0.860	940,000	787,560	0.8378	0.830	0.820	0.830	0.820	0.860	940,000	0.8378	-1.19%
2013-11-14	0	0.840	0.840	0.850	0.810	0.840	652,000	533,960	0.8190	0.840	0.840	0.850	0.810	0.840	652,000	0.8190	3.70%
2013-11-13	0	0.810	0.810	0.820	0.800	0.830	712,000	581,640	0.8169	0.810	0.810	0.820	0.800	0.830	712,000	0.8169	-1.22%
2013-11-12	0	0.820	0.810	0.820	0.810	0.830	648,000	530,880	0.8193	0.820	0.810	0.820	0.810	0.830	648,000	0.8193	0.00%
2013-11-11	0	0.820	0.810	0.820	0.810	0.830	440,000	359,520	0.8171	0.820	0.810	0.820	0.810	0.830	440,000	0.8171	0.00%
2013-11-08	0	0.820	0.820	0.830	0.820	0.830	472,000	387,160	0.8203	0.820	0.820	0.830	0.820	0.830	472,000	0.8203	0.00%
2013-11-07	0	0.820	0.820	0.830	0.820	0.830	540,000	444,920	0.8239	0.820	0.820	0.830	0.820	0.830	540,000	0.8239	-1.20%
2013-11-06	0	0.830	0.820	0.840	0.810	0.840	1,036,000	854,080	0.8244	0.830	0.820	0.840	0.810	0.840	1,036,000	0.8244	-1.19%
2013-11-05	0	0.840	0.840	0.850	0.820	0.850	632,000	531,600	0.8411	0.840	0.840	0.850	0.820	0.850	632,000	0.8411	-1.18%
2013-11-04	0	0.850	0.830	0.860	0.750	0.850	2,380,000	1,980,960	0.8323	0.850	0.830	0.860	0.750	0.850	2,380,000	0.8323	1.19%
2013-11-01	0	0.840	0.840	0.850	0.840	0.860	1,284,000	1,086,960	0.8465	0.840	0.840	0.850	0.840	0.860	1,284,000	0.8465	-2.33%
2013-10-31	0	0.860	0.850	0.860	0.840	0.860	1,924,000	1,634,960	0.8498	0.860	0.850	0.860	0.840	0.860	1,924,000	0.8498	1.18%
2013-10-30	0	0.850	0.850	0.860	0.850	0.870	1,168,000	994,440	0.8514	0.850	0.850	0.860	0.850	0.870	1,168,000	0.8514	-2.30%
2013-10-29	0	0.870	0.850	0.870	0.850	0.870	1,984,000	1,701,520	0.8576	0.870	0.850	0.870	0.850	0.870	1,984,000	0.8576	1.16%
2013-10-28	0	0.860	0.850	0.870	0.840	0.870	1,828,000	1,574,880	0.8615	0.860	0.850	0.870	0.840	0.870	1,828,000	0.8615	1.18%
2013-10-25	0	0.850	0.850	0.880	0.850	0.890	1,004,000	872,720	0.8692	0.850	0.850	0.880	0.850	0.890	1,004,000	0.8692	-1.16%
2013-10-24	0	0.860	0.880	0.890	0.830	0.880	4,444,000	3,803,600	0.8559	0.860	0.880	0.890	0.830	0.880	4,444,000	0.8559	-1.15%
2013-10-23	0	0.870	0.860	0.880	0.850	0.920	10,032,000	8,853,240	0.8825	0.870	0.860	0.880	0.850	0.920	10,032,000	0.8825	2.35%
2013-10-22	0	0.850	0.850	0.860	0.760	0.860	7,212,000	5,947,680	0.8247	0.850	0.850	0.860	0.760	0.860	7,212,000	0.8247	8.97%
2013-10-21	0	0.780	0.770	0.780	0.750	0.800	3,832,000	2,971,760	0.7755	0.780	0.770	0.780	0.750	0.800	3,832,000	0.7755	-2.50%
2013-10-18	0	0.800	0.800	0.810	0.780	0.850	5,320,000	4,318,960	0.8118	0.800	0.800	0.810	0.780	0.850	5,320,000	0.8118	-5.88%
2013-10-17	0	0.850	0.850	0.860	0.840	0.870	5,668,000	4,820,840	0.8505	0.850	0.850	0.860	0.840	0.870	5,668,000	0.8505	-3.41%
2013-10-16	0	0.880	0.860	0.880	0.860	0.890	4,140,000	3,612,480	0.8726	0.880	0.860	0.880	0.860	0.890	4,140,000	0.8726	-2.22%
2013-10-15	0	0.900	0.890	0.910	0.840	0.930	13,964,000	12,366,200	0.8856	0.900	0.890	0.910	0.840	0.930	13,964,000	0.8856	-2.17%
2013-10-11	0	0.920	0.920	0.930	0.880	1.000	131,311,200	122,990,824	0.9366	0.920	0.920	0.930	0.880	1.000	131,311,200	0.9366