GLORIOUS PROPERTY HOLDINGS LIMITED: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00845	2009-10-02			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-20	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-03-19	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-03-18	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-03-17	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-03-16	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-03-13	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-03-12	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-03-11	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-03-10	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-03-09	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-03-06	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-03-05	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-03-04	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-03-03	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-03-02	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-02-27	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-02-26	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-02-25	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-02-24	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-02-23	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-02-20	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-02-16	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-02-13	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-02-12	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-02-11	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-02-10	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-02-09	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-02-06	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-02-05	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-02-04	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-02-03	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-02-02	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-01-30	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-01-29	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-01-28	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-01-27	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-01-26	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-01-23	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-01-22	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-01-21	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-01-20	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-01-19	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-01-16	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-01-15	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-01-14	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-01-13	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-01-09	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-01-08	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-01-07	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-01-06	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2026-01-05	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-12-31	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-12-30	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-12-29	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-12-24	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-12-23	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-12-22	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-12-19	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-12-18	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-12-17	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-12-16	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-12-15	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-12-12	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-12-11	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-12-10	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-12-09	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-12-08	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-12-05	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-12-04	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-12-03	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-12-02	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-12-01	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-11-28	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-11-27	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-11-26	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-11-25	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-11-24	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-11-21	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-11-20	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-11-19	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-11-18	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-11-17	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-11-14	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-11-13	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-11-12	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-11-11	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-11-10	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-11-07	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-11-06	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-11-05	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-11-04	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-11-03	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-10-31	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-10-30	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-10-28	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-10-27	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-10-24	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-10-23	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-10-22	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-10-21	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-10-20	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-10-17	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-10-16	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-10-15	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-10-14	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-10-13	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-10-10	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-10-09	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-10-08	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-10-06	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-10-03	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-10-02	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-09-30	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-09-29	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-09-26	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-08-29	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-06-30	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-06-27	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-06-26	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-06-25	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-06-24	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-06-23	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-06-20	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-06-19	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-06-18	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-06-17	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-06-16	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-06-13	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-06-12	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-05-30	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-05-29	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-05-28	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-05-27	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-05-26	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-05-23	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-05-22	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-05-21	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-05-20	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2025-03-31	0	0.010	-	0.010	0.010	0.010	585,403	5,853	0.0100	0.010	-	0.010	0.010	0.010	585,403	0.0100	0.00%
2025-03-28	0	0.010	-	0.010	0.010	0.010	1,052,000	10,520	0.0100	0.010	-	0.010	0.010	0.010	1,052,000	0.0100	0.00%
2025-03-27	0	0.010	-	0.010	0.010	0.010	1,057,100	10,571	0.0100	0.010	-	0.010	0.010	0.010	1,057,100	0.0100	0.00%
2025-03-26	0	0.010	-	0.010	0.010	0.010	3,466,000	34,660	0.0100	0.010	-	0.010	0.010	0.010	3,466,000	0.0100	-9.09%
2025-03-25	0	0.011	0.010	0.011	0.010	0.011	6,836,505	68,390	0.0100	0.011	0.010	0.011	0.010	0.011	6,836,505	0.0100	10.00%
2025-03-24	0	0.010	-	0.010	0.010	0.010	3,382,204	33,821	0.0100	0.010	-	0.010	0.010	0.010	3,382,204	0.0100	0.00%
2025-03-21	0	0.010	0.010	0.011	0.010	0.011	5,560,000	55,604	0.0100	0.010	0.010	0.011	0.010	0.011	5,560,000	0.0100	0.00%
2025-03-20	0	0.010	-	0.010	0.010	0.010	295,000	2,950	0.0100	0.010	-	0.010	0.010	0.010	295,000	0.0100	0.00%
2025-03-19	0	0.010	-	0.010	0.010	0.010	1,474,607	14,741	0.0100	0.010	-	0.010	0.010	0.010	1,474,607	0.0100	0.00%
2025-03-18	0	0.010	-	0.010	0.010	0.011	2,801,404	28,067	0.0100	0.010	-	0.010	0.010	0.011	2,801,404	0.0100	0.00%
2025-03-17	0	0.010	-	0.010	0.010	0.010	213,252	2,131	0.0100	0.010	-	0.010	0.010	0.010	213,252	0.0100	0.00%
2025-03-14	0	0.010	-	0.010	0.010	0.010	1,709,000	17,090	0.0100	0.010	-	0.010	0.010	0.010	1,709,000	0.0100	0.00%
2025-03-13	0	0.010	-	0.010	0.010	0.010	906,001	9,060	0.0100	0.010	-	0.010	0.010	0.010	906,001	0.0100	0.00%
2025-03-12	0	0.010	-	0.010	0.010	0.011	6,156,000	61,623	0.0100	0.010	-	0.010	0.010	0.011	6,156,000	0.0100	-9.09%
2025-03-11	0	0.011	0.010	0.011	0.010	0.011	8,710,552	90,570	0.0104	0.011	0.010	0.011	0.010	0.011	8,710,552	0.0104	10.00%
2025-03-10	0	0.010	-	0.010	0.010	0.011	21,019,601	210,206	0.0100	0.010	-	0.010	0.010	0.011	21,019,601	0.0100	0.00%
2025-03-07	0	0.010	-	0.010	0.010	0.010	4,435,001	44,350	0.0100	0.010	-	0.010	0.010	0.010	4,435,001	0.0100	0.00%
2025-03-06	0	0.010	-	0.010	0.010	0.011	9,007,000	91,157	0.0101	0.010	-	0.010	0.010	0.011	9,007,000	0.0101	0.00%
2025-03-05	0	0.010	0.010	0.011	0.010	0.011	1,214,000	12,154	0.0100	0.010	0.010	0.011	0.010	0.011	1,214,000	0.0100	-9.09%
2025-03-04	0	0.011	0.010	0.011	0.010	0.011	1,788,102	17,992	0.0101	0.011	0.010	0.011	0.010	0.011	1,788,102	0.0101	0.00%
2025-03-03	0	0.011	0.010	0.011	0.010	0.011	6,045,201	62,854	0.0104	0.011	0.010	0.011	0.010	0.011	6,045,201	0.0104	10.00%
2025-02-28	0	0.010	0.010	0.011	0.010	0.011	7,376,001	73,762	0.0100	0.010	0.010	0.011	0.010	0.011	7,376,001	0.0100	0.00%
2025-02-27	0	0.010	-	0.010	0.010	0.011	6,374,100	63,751	0.0100	0.010	-	0.010	0.010	0.011	6,374,100	0.0100	-9.09%
2025-02-26	0	0.011	0.010	0.011	0.010	0.011	1,077,000	10,776	0.0100	0.011	0.010	0.011	0.010	0.011	1,077,000	0.0100	10.00%
2025-02-25	0	0.010	0.010	0.011	0.010	0.011	12,252,001	122,526	0.0100	0.010	0.010	0.011	0.010	0.011	12,252,001	0.0100	-9.09%
2025-02-24	0	0.011	0.010	0.011	0.010	0.011	2,761,005	28,130	0.0102	0.011	0.010	0.011	0.010	0.011	2,761,005	0.0102	10.00%
2025-02-21	0	0.010	0.010	0.011	0.010	0.011	7,711,100	77,319	0.0100	0.010	0.010	0.011	0.010	0.011	7,711,100	0.0100	0.00%
2025-02-20	0	0.010	0.010	0.011	0.010	0.011	9,829,000	98,392	0.0100	0.010	0.010	0.011	0.010	0.011	9,829,000	0.0100	-9.09%
2025-02-19	0	0.011	0.010	0.011	0.010	0.011	7,255,002	72,618	0.0100	0.011	0.010	0.011	0.010	0.011	7,255,002	0.0100	10.00%
2025-02-18	0	0.010	0.010	0.011	0.010	0.011	12,035,002	129,516	0.0108	0.010	0.010	0.011	0.010	0.011	12,035,002	0.0108	-9.09%
2025-02-17	0	0.011	0.010	0.011	0.010	0.011	21,198,050	212,634	0.0100	0.011	0.010	0.011	0.010	0.011	21,198,050	0.0100	0.00%
2025-02-14	0	0.011	0.010	0.011	0.010	0.011	9,112,000	94,769	0.0104	0.011	0.010	0.011	0.010	0.011	9,112,000	0.0104	0.00%
2025-02-13	0	0.011	0.010	0.011	0.010	0.011	17,389,005	175,017	0.0101	0.011	0.010	0.011	0.010	0.011	17,389,005	0.0101	0.00%
2025-02-12	0	0.011	0.010	0.011	0.010	0.011	14,621,001	155,569	0.0106	0.011	0.010	0.011	0.010	0.011	14,621,001	0.0106	0.00%
2025-02-11	0	0.011	0.010	0.011	0.010	0.011	5,137,101	51,497	0.0100	0.011	0.010	0.011	0.010	0.011	5,137,101	0.0100	0.00%
2025-02-10	0	0.011	0.010	0.011	0.010	0.011	7,868,503	78,830	0.0100	0.011	0.010	0.011	0.010	0.011	7,868,503	0.0100	10.00%
2025-02-07	0	0.010	0.010	0.011	0.010	0.011	5,448,001	55,466	0.0102	0.010	0.010	0.011	0.010	0.011	5,448,001	0.0102	0.00%
2025-02-06	0	0.010	0.010	0.011	0.010	0.011	5,146,000	54,170	0.0105	0.010	0.010	0.011	0.010	0.011	5,146,000	0.0105	-9.09%
2025-02-05	0	0.011	0.010	0.011	0.010	0.011	6,841,000	68,580	0.0100	0.011	0.010	0.011	0.010	0.011	6,841,000	0.0100	0.00%
2025-02-04	0	0.011	0.010	0.011	0.010	0.011	9,326,001	97,684	0.0105	0.011	0.010	0.011	0.010	0.011	9,326,001	0.0105	0.00%
2025-02-03	0	0.011	0.010	0.011	0.010	0.011	5,992,000	65,016	0.0109	0.011	0.010	0.011	0.010	0.011	5,992,000	0.0109	10.00%
2025-01-28	0	0.010	0.010	0.011	0.010	0.011	5,132,000	51,345	0.0100	0.010	0.010	0.011	0.010	0.011	5,132,000	0.0100	-9.09%
2025-01-27	0	0.011	0.010	0.011	0.010	0.011	139,001	1,421	0.0102	0.011	0.010	0.011	0.010	0.011	139,001	0.0102	0.00%
2025-01-24	0	0.011	0.010	0.011	0.010	0.011	4,930,000	53,189	0.0108	0.011	0.010	0.011	0.010	0.011	4,930,000	0.0108	0.00%
2025-01-23	0	0.011	0.010	0.011	0.010	0.011	2,024,000	20,998	0.0104	0.011	0.010	0.011	0.010	0.011	2,024,000	0.0104	10.00%
2025-01-22	0	0.010	0.010	0.011	0.010	0.011	7,248,001	73,734	0.0102	0.010	0.010	0.011	0.010	0.011	7,248,001	0.0102	0.00%
2025-01-21	0	0.010	0.010	0.011	0.010	0.011	7,894,000	80,442	0.0102	0.010	0.010	0.011	0.010	0.011	7,894,000	0.0102	-9.09%
2025-01-20	0	0.011	0.010	0.011	0.010	0.011	768,001	7,947	0.0103	0.011	0.010	0.011	0.010	0.011	768,001	0.0103	10.00%
2025-01-17	0	0.010	-	0.010	0.010	0.011	12,589,000	125,897	0.0100	0.010	-	0.010	0.010	0.011	12,589,000	0.0100	-9.09%
2025-01-16	0	0.011	0.010	0.011	0.010	0.011	14,182,000	141,879	0.0100	0.011	0.010	0.011	0.010	0.011	14,182,000	0.0100	10.00%
2025-01-15	0	0.010	0.010	0.011	0.010	0.011	4,445,000	44,508	0.0100	0.010	0.010	0.011	0.010	0.011	4,445,000	0.0100	0.00%
2025-01-14	0	0.010	0.010	0.011	0.010	0.011	2,217,001	22,880	0.0103	0.010	0.010	0.011	0.010	0.011	2,217,001	0.0103	-9.09%
2025-01-13	0	0.011	0.010	0.011	0.010	0.011	12,945,000	131,527	0.0102	0.011	0.010	0.011	0.010	0.011	12,945,000	0.0102	0.00%
2025-01-10	0	0.011	0.010	0.011	0.010	0.011	5,011,000	53,158	0.0106	0.011	0.010	0.011	0.010	0.011	5,011,000	0.0106	10.00%
2025-01-09	0	0.010	0.010	0.011	0.010	0.011	1,829,000	19,774	0.0108	0.010	0.010	0.011	0.010	0.011	1,829,000	0.0108	0.00%
2025-01-08	0	0.010	0.010	0.011	0.010	0.011	20,091,000	201,198	0.0100	0.010	0.010	0.011	0.010	0.011	20,091,000	0.0100	-9.09%
2025-01-07	0	0.011	0.010	0.011	0.010	0.011	1,965,000	19,798	0.0101	0.011	0.010	0.011	0.010	0.011	1,965,000	0.0101	0.00%
2025-01-06	0	0.011	0.010	0.011	0.010	0.011	18,436,000	192,062	0.0104	0.011	0.010	0.011	0.010	0.011	18,436,000	0.0104	0.00%
2025-01-03	0	0.011	0.010	0.011	0.010	0.011	36,334,001	375,141	0.0103	0.011	0.010	0.011	0.010	0.011	36,334,001	0.0103	0.00%
2025-01-02	0	0.011	0.010	0.011	0.010	0.011	29,330,000	308,604	0.0105	0.011	0.010	0.011	0.010	0.011	29,330,000	0.0105	0.00%
2024-12-31	0	0.011	0.010	0.011	0.010	0.011	17,817,011	186,170	0.0104	0.011	0.010	0.011	0.010	0.011	17,817,011	0.0104	0.00%
2024-12-30	0	0.011	0.010	0.011	0.010	0.011	16,391,114	167,406	0.0102	0.011	0.010	0.011	0.010	0.011	16,391,114	0.0102	10.00%
2024-12-27	0	0.010	0.010	0.011	0.010	0.011	7,703,023	78,214	0.0102	0.010	0.010	0.011	0.010	0.011	7,703,023	0.0102	-9.09%
2024-12-24	0	0.011	0.010	0.011	0.010	0.011	3,268,106	34,242	0.0105	0.011	0.010	0.011	0.010	0.011	3,268,106	0.0105	0.00%
2024-12-23	0	0.011	0.010	0.011	0.010	0.011	7,034,005	71,247	0.0101	0.011	0.010	0.011	0.010	0.011	7,034,005	0.0101	0.00%
2024-12-20	0	0.011	0.010	0.011	0.010	0.012	72,343,003	740,531	0.0102	0.011	0.010	0.011	0.010	0.012	72,343,003	0.0102	-8.33%
2024-12-19	0	0.012	0.011	0.012	0.010	0.012	2,653,002	29,875	0.0113	0.012	0.011	0.012	0.010	0.012	2,653,002	0.0113	0.00%
2024-12-18	0	0.012	0.011	0.012	0.011	0.012	8,451,006	93,161	0.0110	0.012	0.011	0.012	0.011	0.012	8,451,006	0.0110	0.00%
2024-12-17	0	0.012	0.011	0.012	0.011	0.012	593,802	6,943	0.0117	0.012	0.011	0.012	0.011	0.012	593,802	0.0117	0.00%
2024-12-16	0	0.012	0.011	0.012	0.011	0.012	6,344,702	70,263	0.0111	0.012	0.011	0.012	0.011	0.012	6,344,702	0.0111	0.00%
2024-12-13	0	0.012	0.011	0.012	0.011	0.013	2,405,104	28,819	0.0120	0.012	0.011	0.012	0.011	0.013	2,405,104	0.0120	0.00%
2024-12-12	0	0.012	0.012	0.013	0.012	0.013	2,789,104	34,547	0.0124	0.012	0.012	0.013	0.012	0.013	2,789,104	0.0124	-7.69%
2024-12-11	0	0.013	0.012	0.013	0.012	0.013	3,910,105	47,350	0.0121	0.013	0.012	0.013	0.012	0.013	3,910,105	0.0121	8.33%
2024-12-10	0	0.012	0.011	0.012	0.011	0.014	36,063,220	449,772	0.0125	0.012	0.011	0.012	0.011	0.014	36,063,220	0.0125	0.00%
2024-12-09	0	0.012	0.011	0.012	0.010	0.013	89,056,205	958,771	0.0108	0.012	0.011	0.012	0.010	0.013	89,056,205	0.0108	-7.69%
2024-12-06	0	0.013	0.012	0.013	0.011	0.013	2,746,206	32,980	0.0120	0.013	0.012	0.013	0.011	0.013	2,746,206	0.0120	0.00%
2024-12-05	0	0.013	0.012	0.013	0.012	0.013	4,456,302	56,834	0.0128	0.013	0.012	0.013	0.012	0.013	4,456,302	0.0128	0.00%
2024-12-04	0	0.013	0.012	0.013	0.012	0.013	4,985,106	59,922	0.0120	0.013	0.012	0.013	0.012	0.013	4,985,106	0.0120	0.00%
2024-12-03	0	0.013	0.012	0.013	0.012	0.013	4,435,102	53,271	0.0120	0.013	0.012	0.013	0.012	0.013	4,435,102	0.0120	0.00%
2024-12-02	0	0.013	0.012	0.013	0.011	0.013	41,566,102	499,423	0.0120	0.013	0.012	0.013	0.011	0.013	41,566,102	0.0120	8.33%
2024-11-29	0	0.012	0.011	0.012	0.010	0.012	21,411,000	237,286	0.0111	0.012	0.011	0.012	0.010	0.012	21,411,000	0.0111	9.09%
2024-11-28	0	0.011	0.011	0.012	0.011	0.012	34,013,000	374,754	0.0110	0.011	0.011	0.012	0.011	0.012	34,013,000	0.0110	-8.33%
2024-11-27	0	0.012	0.011	0.012	0.011	0.012	19,911,000	224,512	0.0113	0.012	0.011	0.012	0.011	0.012	19,911,000	0.0113	0.00%
2024-11-26	0	0.012	0.011	0.012	0.011	0.013	24,658,000	289,156	0.0117	0.012	0.011	0.012	0.011	0.013	24,658,000	0.0117	0.00%
2024-11-25	0	0.012	0.011	0.012	0.010	0.013	167,383,000	1,866,254	0.0111	0.012	0.011	0.012	0.010	0.013	167,383,000	0.0111	-7.69%
2024-11-22	1	0.013	0.013	0.015	0.013	0.015	4,422,000	60,208	0.0136	0.013	0.013	0.015	0.013	0.015	4,422,000	0.0136	-13.33%
2024-11-21	0	0.015	0.014	0.015	0.013	0.015	15,131,000	208,221	0.0138	0.015	0.014	0.015	0.013	0.015	15,131,000	0.0138	7.14%
2024-11-20	0	0.014	0.014	0.015	0.014	0.015	17,070,000	239,120	0.0140	0.014	0.014	0.015	0.014	0.015	17,070,000	0.0140	-6.67%
2024-11-19	0	0.015	0.014	0.015	0.014	0.015	3,149,000	44,734	0.0142	0.015	0.014	0.015	0.014	0.015	3,149,000	0.0142	0.00%
2024-11-18	0	0.015	0.014	0.015	0.014	0.015	9,766,000	138,898	0.0142	0.015	0.014	0.015	0.014	0.015	9,766,000	0.0142	0.00%
2024-11-15	0	0.015	0.014	0.015	0.014	0.015	7,322,000	105,333	0.0144	0.015	0.014	0.015	0.014	0.015	7,322,000	0.0144	0.00%
2024-11-14	0	0.015	0.014	0.015	0.014	0.016	10,762,000	162,418	0.0151	0.015	0.014	0.015	0.014	0.016	10,762,000	0.0151	0.00%
2024-11-13	0	0.015	0.014	0.015	0.014	0.016	26,596,000	396,883	0.0149	0.015	0.014	0.015	0.014	0.016	26,596,000	0.0149	-6.25%
2024-11-12	0	0.016	0.015	0.016	0.015	0.016	14,506,000	217,963	0.0150	0.016	0.015	0.016	0.015	0.016	14,506,000	0.0150	0.00%
2024-11-11	0	0.016	0.015	0.016	0.015	0.016	17,065,000	256,648	0.0150	0.016	0.015	0.016	0.015	0.016	17,065,000	0.0150	0.00%
2024-11-08	0	0.016	0.015	0.016	0.015	0.018	29,089,000	469,323	0.0161	0.016	0.015	0.016	0.015	0.018	29,089,000	0.0161	-5.88%
2024-11-07	0	0.017	0.016	0.017	0.015	0.019	93,316,000	1,571,913	0.0168	0.017	0.016	0.017	0.015	0.019	93,316,000	0.0168	6.25%
2024-11-06	0	0.016	0.015	0.016	0.015	0.016	7,896,000	119,148	0.0151	0.016	0.015	0.016	0.015	0.016	7,896,000	0.0151	0.00%
2024-11-05	0	0.016	0.015	0.016	0.015	0.016	34,342,000	525,450	0.0153	0.016	0.015	0.016	0.015	0.016	34,342,000	0.0153	0.00%
2024-11-04	0	0.016	0.015	0.016	0.015	0.017	30,587,000	488,159	0.0160	0.016	0.015	0.016	0.015	0.017	30,587,000	0.0160	-5.88%
2024-11-01	0	0.017	0.016	0.017	0.016	0.017	4,937,000	80,832	0.0164	0.017	0.016	0.017	0.016	0.017	4,937,000	0.0164	0.00%
2024-10-31	0	0.017	0.016	0.017	0.016	0.017	6,694,000	110,422	0.0165	0.017	0.016	0.017	0.016	0.017	6,694,000	0.0165	6.25%
2024-10-30	0	0.016	0.016	0.017	0.015	0.018	96,712,000	1,585,724	0.0164	0.016	0.016	0.017	0.015	0.018	96,712,000	0.0164	6.67%
2024-10-29	0	0.015	0.015	0.016	0.015	0.016	11,484,000	177,997	0.0155	0.015	0.015	0.016	0.015	0.016	11,484,000	0.0155	-6.25%
2024-10-28	0	0.016	0.015	0.016	0.015	0.016	7,203,000	108,461	0.0151	0.016	0.015	0.016	0.015	0.016	7,203,000	0.0151	0.00%
2024-10-25	0	0.016	0.015	0.016	0.014	0.016	13,129,000	198,053	0.0151	0.016	0.015	0.016	0.014	0.016	13,129,000	0.0151	0.00%
2024-10-24	0	0.016	0.015	0.016	0.014	0.016	42,236,000	631,744	0.0150	0.016	0.015	0.016	0.014	0.016	42,236,000	0.0150	0.00%
2024-10-23	0	0.016	0.015	0.016	0.015	0.016	22,697,000	351,844	0.0155	0.016	0.015	0.016	0.015	0.016	22,697,000	0.0155	0.00%
2024-10-22	0	0.016	0.015	0.016	0.015	0.017	36,010,000	567,232	0.0158	0.016	0.015	0.016	0.015	0.017	36,010,000	0.0158	0.00%
2024-10-21	0	0.016	0.015	0.016	0.015	0.017	73,082,000	1,146,314	0.0157	0.016	0.015	0.016	0.015	0.017	73,082,000	0.0157	0.00%
2024-10-18	0	0.016	0.015	0.016	0.015	0.018	69,342,000	1,127,004	0.0163	0.016	0.015	0.016	0.015	0.018	69,342,000	0.0163	0.00%
2024-10-17	0	0.016	0.015	0.016	0.015	0.019	97,585,000	1,612,091	0.0165	0.016	0.015	0.016	0.015	0.019	97,585,000	0.0165	-11.11%
2024-10-16	0	0.018	0.017	0.018	0.014	0.018	113,499,000	1,782,449	0.0157	0.018	0.017	0.018	0.014	0.018	113,499,000	0.0157	20.00%
2024-10-15	0	0.015	0.014	0.015	0.014	0.017	78,239,000	1,186,136	0.0152	0.015	0.014	0.015	0.014	0.017	78,239,000	0.0152	-6.25%
2024-10-14	0	0.016	0.016	0.017	0.016	0.018	41,383,000	682,757	0.0165	0.016	0.016	0.017	0.016	0.018	41,383,000	0.0165	-11.11%
2024-10-10	0	0.018	0.017	0.018	0.017	0.019	58,703,000	1,053,172	0.0179	0.018	0.017	0.018	0.017	0.019	58,703,000	0.0179	12.50%
2024-10-09	0	0.016	0.016	0.017	0.015	0.019	161,657,000	2,536,683	0.0157	0.016	0.016	0.017	0.015	0.019	161,657,000	0.0157	-11.11%
2024-10-08	0	0.018	0.018	0.019	0.016	0.023	246,343,000	4,736,165	0.0192	0.018	0.018	0.019	0.016	0.023	246,343,000	0.0192	-18.18%
2024-10-07	0	0.022	0.021	0.022	0.018	0.024	424,291,000	8,901,956	0.0210	0.022	0.021	0.022	0.018	0.024	424,291,000	0.0210	10.00%
2024-10-04	0	0.020	0.019	0.020	0.017	0.032	1,480,767,000	31,504,375	0.0213	0.020	0.019	0.020	0.017	0.032	1,480,767,000	0.0213	-37.50%
2024-10-03	0	0.032	0.032	0.033	0.011	0.046	1,927,539,000	56,989,776	0.0296	0.032	0.032	0.033	0.011	0.046	1,927,539,000	0.0296	166.67%
2024-10-02	0	0.012	0.011	0.012	0.010	0.015	866,256,000	9,201,464	0.0106	0.012	0.011	0.012	0.010	0.015	866,256,000	0.0106	20.00%
2024-09-30	0	0.010	-	0.010	0.010	0.012	141,349,000	1,425,182	0.0101	0.010	-	0.010	0.010	0.012	141,349,000	0.0101	0.00%
2024-09-27	0	0.010	-	0.010	0.010	0.010	16,400,000	164,000	0.0100	0.010	-	0.010	0.010	0.010	16,400,000	0.0100	0.00%
2024-09-26	0	0.010	-	0.010	0.010	0.010	18,988,000	189,880	0.0100	0.010	-	0.010	0.010	0.010	18,988,000	0.0100	0.00%
2024-09-25	0	0.010	-	0.010	0.010	0.010	7,126,000	71,260	0.0100	0.010	-	0.010	0.010	0.010	7,126,000	0.0100	0.00%
2024-09-24	0	0.010	-	0.010	0.010	0.010	1,276,000	12,760	0.0100	0.010	-	0.010	0.010	0.010	1,276,000	0.0100	0.00%
2024-09-23	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-09-20	0	0.010	-	0.010	0.010	0.010	76,000	760	0.0100	0.010	-	0.010	0.010	0.010	76,000	0.0100	0.00%
2024-09-19	0	0.010	-	0.010	0.010	0.010	156,000	1,560	0.0100	0.010	-	0.010	0.010	0.010	156,000	0.0100	0.00%
2024-09-17	0	0.010	-	0.010	0.010	0.010	240,000	600	0.0025	0.010	-	0.010	0.010	0.010	240,000	0.0025	0.00%
2024-09-16	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-09-13	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-09-12	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-09-11	0	0.010	-	0.010	0.010	0.010	1,000	10	0.0100	0.010	-	0.010	0.010	0.010	1,000	0.0100	0.00%
2024-09-10	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-09-09	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-09-05	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-09-04	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-09-03	0	0.010	-	0.010	0.010	0.010	10,000	100	0.0100	0.010	-	0.010	0.010	0.010	10,000	0.0100	0.00%
2024-09-02	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-08-30	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-08-29	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-08-28	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-08-27	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-08-26	0	0.010	-	0.010	0.010	0.010	1,000	10	0.0100	0.010	-	0.010	0.010	0.010	1,000	0.0100	0.00%
2024-08-23	0	0.010	-	0.010	0.010	0.010	51,000	510	0.0100	0.010	-	0.010	0.010	0.010	51,000	0.0100	0.00%
2024-08-22	0	0.010	-	0.010	0.010	0.010	10,000	100	0.0100	0.010	-	0.010	0.010	0.010	10,000	0.0100	0.00%
2024-08-21	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-08-20	0	0.010	-	0.010	0.010	0.010	24,000	240	0.0100	0.010	-	0.010	0.010	0.010	24,000	0.0100	0.00%
2024-08-19	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-08-16	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-08-15	0	0.010	-	0.010	0.010	0.010	30,000	300	0.0100	0.010	-	0.010	0.010	0.010	30,000	0.0100	0.00%
2024-08-14	0	0.010	-	0.010	0.010	0.010	1,000	10	0.0100	0.010	-	0.010	0.010	0.010	1,000	0.0100	0.00%
2024-08-13	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-08-12	0	0.010	-	0.010	0.010	0.010	1,000	10	0.0100	0.010	-	0.010	0.010	0.010	1,000	0.0100	0.00%
2024-08-09	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-08-08	0	0.010	-	0.010	0.010	0.010	25,000	250	0.0100	0.010	-	0.010	0.010	0.010	25,000	0.0100	0.00%
2024-08-07	0	0.010	-	0.010	0.010	0.010	1,000	10	0.0100	0.010	-	0.010	0.010	0.010	1,000	0.0100	0.00%
2024-08-06	0	0.010	-	0.010	0.010	0.010	1,000	10	0.0100	0.010	-	0.010	0.010	0.010	1,000	0.0100	0.00%
2024-08-05	0	0.010	-	0.010	0.010	0.010	1,000	10	0.0100	0.010	-	0.010	0.010	0.010	1,000	0.0100	0.00%
2024-08-02	0	0.010	-	0.010	0.010	0.010	2,001	20	0.0100	0.010	-	0.010	0.010	0.010	2,001	0.0100	0.00%
2024-08-01	0	0.010	-	0.010	-	-	1	0	-	0.010	-	0.010	-	-	1	-	0.00%
2024-07-31	0	0.010	-	0.010	0.010	0.010	1,000	10	0.0100	0.010	-	0.010	0.010	0.010	1,000	0.0100	0.00%
2024-07-30	0	0.010	-	0.010	0.010	0.010	1,005	10	0.0100	0.010	-	0.010	0.010	0.010	1,005	0.0100	0.00%
2024-07-29	0	0.010	-	0.010	-	-	2	0	-	0.010	-	0.010	-	-	2	-	0.00%
2024-07-26	0	0.010	-	0.010	0.010	0.010	1,002	10	0.0100	0.010	-	0.010	0.010	0.010	1,002	0.0100	0.00%
2024-07-25	0	0.010	-	0.010	0.010	0.010	1,002	10	0.0100	0.010	-	0.010	0.010	0.010	1,002	0.0100	0.00%
2024-07-24	0	0.010	-	0.010	0.010	0.010	6,003	60	0.0100	0.010	-	0.010	0.010	0.010	6,003	0.0100	0.00%
2024-07-23	0	0.010	-	0.010	0.010	0.010	1,002	10	0.0100	0.010	-	0.010	0.010	0.010	1,002	0.0100	0.00%
2024-07-22	0	0.010	-	0.010	0.010	0.010	1,001	10	0.0100	0.010	-	0.010	0.010	0.010	1,001	0.0100	0.00%
2024-07-19	0	0.010	-	0.010	0.010	0.010	1,001	10	0.0100	0.010	-	0.010	0.010	0.010	1,001	0.0100	0.00%
2024-07-18	0	0.010	-	0.010	0.010	0.010	1,000	10	0.0100	0.010	-	0.010	0.010	0.010	1,000	0.0100	0.00%
2024-07-17	0	0.010	-	0.010	0.010	0.010	26,000	260	0.0100	0.010	-	0.010	0.010	0.010	26,000	0.0100	0.00%
2024-07-16	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-07-15	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-07-12	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-07-11	0	0.010	-	0.010	0.010	0.010	220,000	2,200	0.0100	0.010	-	0.010	0.010	0.010	220,000	0.0100	0.00%
2024-07-10	0	0.010	-	0.010	0.010	0.010	1,000	10	0.0100	0.010	-	0.010	0.010	0.010	1,000	0.0100	0.00%
2024-07-09	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-07-08	0	0.010	-	0.010	0.010	0.010	46,000	460	0.0100	0.010	-	0.010	0.010	0.010	46,000	0.0100	0.00%
2024-07-05	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-07-04	0	0.010	-	0.010	0.010	0.010	1,000,000	10,000	0.0100	0.010	-	0.010	0.010	0.010	1,000,000	0.0100	0.00%
2024-07-03	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-07-02	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-06-28	0	0.010	-	0.010	0.010	0.010	162,000	1,620	0.0100	0.010	-	0.010	0.010	0.010	162,000	0.0100	0.00%
2024-06-27	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-06-26	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-06-25	0	0.010	-	0.010	0.010	0.010	1,030,000	10,300	0.0100	0.010	-	0.010	0.010	0.010	1,030,000	0.0100	0.00%
2024-06-24	0	0.010	-	0.010	0.010	0.010	1,000	10	0.0100	0.010	-	0.010	0.010	0.010	1,000	0.0100	0.00%
2024-06-21	0	0.010	-	0.010	-	-	1,000,000	8,000	0.0080	0.010	-	0.010	-	-	1,000,000	0.0080	0.00%
2024-06-20	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-06-19	0	0.010	-	0.010	0.010	0.010	24,000	240	0.0100	0.010	-	0.010	0.010	0.010	24,000	0.0100	0.00%
2024-06-18	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-06-17	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-06-14	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-06-13	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-06-12	0	0.010	-	0.010	0.010	0.010	59,000	590	0.0100	0.010	-	0.010	0.010	0.010	59,000	0.0100	0.00%
2024-06-11	0	0.010	-	0.010	0.010	0.010	61,000	610	0.0100	0.010	-	0.010	0.010	0.010	61,000	0.0100	0.00%
2024-06-07	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-06-06	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-06-05	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-06-04	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-06-03	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-05-31	0	0.010	-	0.010	0.010	0.010	5,000	50	0.0100	0.010	-	0.010	0.010	0.010	5,000	0.0100	0.00%
2024-05-30	0	0.010	-	0.010	0.010	0.010	241,000	2,410	0.0100	0.010	-	0.010	0.010	0.010	241,000	0.0100	0.00%
2024-05-29	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-05-28	0	0.010	-	0.010	0.010	0.010	63,000	630	0.0100	0.010	-	0.010	0.010	0.010	63,000	0.0100	0.00%
2024-05-27	0	0.010	-	0.010	0.010	0.010	100,000	1,000	0.0100	0.010	-	0.010	0.010	0.010	100,000	0.0100	0.00%
2024-05-24	0	0.010	-	0.010	0.010	0.010	4,408,000	38,080	0.0086	0.010	-	0.010	0.010	0.010	4,408,000	0.0086	0.00%
2024-05-23	0	0.010	-	0.010	0.010	0.010	2,131,000	21,310	0.0100	0.010	-	0.010	0.010	0.010	2,131,000	0.0100	0.00%
2024-05-22	0	0.010	-	0.010	0.010	0.010	4,280,000	42,800	0.0100	0.010	-	0.010	0.010	0.010	4,280,000	0.0100	0.00%
2024-05-21	0	0.010	-	0.010	0.010	0.010	4,707,000	47,070	0.0100	0.010	-	0.010	0.010	0.010	4,707,000	0.0100	0.00%
2024-05-20	0	0.010	-	0.010	0.010	0.010	93,164,000	931,640	0.0100	0.010	-	0.010	0.010	0.010	93,164,000	0.0100	0.00%
2024-05-17	0	0.010	-	0.010	0.010	0.011	113,089,000	1,143,361	0.0101	0.010	-	0.010	0.010	0.011	113,089,000	0.0101	0.00%
2024-05-16	0	0.010	-	0.010	0.010	0.014	146,581,000	1,519,596	0.0104	0.010	-	0.010	0.010	0.014	146,581,000	0.0104	0.00%
2024-05-14	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-05-13	0	0.010	-	0.010	0.010	0.010	250,000	2,500	0.0100	0.010	-	0.010	0.010	0.010	250,000	0.0100	0.00%
2024-05-10	0	0.010	-	0.010	0.010	0.010	2,062,000	20,620	0.0100	0.010	-	0.010	0.010	0.010	2,062,000	0.0100	0.00%
2024-05-09	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-05-08	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-05-07	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-05-06	0	0.010	-	0.010	0.010	0.010	4,049,000	40,490	0.0100	0.010	-	0.010	0.010	0.010	4,049,000	0.0100	0.00%
2024-05-03	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-05-02	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-04-30	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-04-29	0	0.010	-	0.010	0.010	0.010	20,930,000	209,300	0.0100	0.010	-	0.010	0.010	0.010	20,930,000	0.0100	0.00%
2024-04-26	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-04-25	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-04-24	0	0.010	-	0.010	0.010	0.010	2,000	20	0.0100	0.010	-	0.010	0.010	0.010	2,000	0.0100	0.00%
2024-04-23	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-04-22	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-04-19	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-04-18	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-04-17	0	0.010	-	0.010	0.010	0.010	46,000	451	0.0098	0.010	-	0.010	0.010	0.010	46,000	0.0098	0.00%
2024-04-16	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-04-15	0	0.010	-	0.010	0.010	0.010	5,000,000	50,000	0.0100	0.010	-	0.010	0.010	0.010	5,000,000	0.0100	0.00%
2024-04-12	0	0.010	-	0.010	0.010	0.010	52,000	520	0.0100	0.010	-	0.010	0.010	0.010	52,000	0.0100	0.00%
2024-04-11	0	0.010	-	0.010	0.010	0.010	27,000	270	0.0100	0.010	-	0.010	0.010	0.010	27,000	0.0100	0.00%
2024-04-10	0	0.010	-	0.010	0.010	0.010	1,000	10	0.0100	0.010	-	0.010	0.010	0.010	1,000	0.0100	0.00%
2024-04-09	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-04-08	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-04-05	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-04-03	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-04-02	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-03-28	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-03-27	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-03-26	0	0.010	-	0.010	0.010	0.010	10,000	100	0.0100	0.010	-	0.010	0.010	0.010	10,000	0.0100	0.00%
2024-03-25	0	0.010	-	0.010	0.010	0.010	560,000	5,600	0.0100	0.010	-	0.010	0.010	0.010	560,000	0.0100	0.00%
2024-03-22	0	0.010	-	0.010	0.010	0.010	300,000	3,000	0.0100	0.010	-	0.010	0.010	0.010	300,000	0.0100	0.00%
2024-03-21	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-03-20	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-03-19	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-03-18	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-03-15	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-03-14	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-03-13	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-03-12	0	0.010	-	0.010	0.010	0.010	51,000	510	0.0100	0.010	-	0.010	0.010	0.010	51,000	0.0100	0.00%
2024-03-11	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-03-08	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-03-07	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-03-06	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-03-05	0	0.010	-	0.010	0.010	0.010	1,000	10	0.0100	0.010	-	0.010	0.010	0.010	1,000	0.0100	0.00%
2024-03-04	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-03-01	0	0.010	-	0.010	0.010	0.010	18,502,000	185,020	0.0100	0.010	-	0.010	0.010	0.010	18,502,000	0.0100	0.00%
2024-02-29	0	0.010	-	0.010	0.010	0.010	500,000	5,000	0.0100	0.010	-	0.010	0.010	0.010	500,000	0.0100	0.00%
2024-02-28	0	0.010	-	0.010	0.010	0.010	1,000	10	0.0100	0.010	-	0.010	0.010	0.010	1,000	0.0100	0.00%
2024-02-27	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-02-26	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-02-23	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-02-22	0	0.010	-	0.010	0.010	0.010	1,121,000	11,210	0.0100	0.010	-	0.010	0.010	0.010	1,121,000	0.0100	0.00%
2024-02-21	0	0.010	-	0.010	0.010	0.010	1,602,000	16,020	0.0100	0.010	-	0.010	0.010	0.010	1,602,000	0.0100	0.00%
2024-02-20	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-02-19	0	0.010	-	0.010	0.010	0.010	33,000	330	0.0100	0.010	-	0.010	0.010	0.010	33,000	0.0100	0.00%
2024-02-16	0	0.010	-	0.010	0.010	0.010	302,000	3,020	0.0100	0.010	-	0.010	0.010	0.010	302,000	0.0100	0.00%
2024-02-15	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-02-14	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-02-09	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-02-08	0	0.010	-	0.010	0.010	0.010	30,000	300	0.0100	0.010	-	0.010	0.010	0.010	30,000	0.0100	0.00%
2024-02-07	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-02-06	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-02-05	0	0.010	-	0.010	0.010	0.010	23,000	230	0.0100	0.010	-	0.010	0.010	0.010	23,000	0.0100	0.00%
2024-02-02	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-02-01	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-01-31	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-01-30	0	0.010	-	0.010	0.010	0.010	220,000	2,200	0.0100	0.010	-	0.010	0.010	0.010	220,000	0.0100	0.00%
2024-01-29	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-01-26	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-01-25	0	0.010	-	0.010	0.010	0.010	1,000	10	0.0100	0.010	-	0.010	0.010	0.010	1,000	0.0100	0.00%
2024-01-24	0	0.010	-	0.010	0.010	0.010	24,000	240	0.0100	0.010	-	0.010	0.010	0.010	24,000	0.0100	0.00%
2024-01-23	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-01-22	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-01-19	0	0.010	-	0.010	0.010	0.010	356,000	3,560	0.0100	0.010	-	0.010	0.010	0.010	356,000	0.0100	0.00%
2024-01-18	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-01-17	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-01-16	0	0.010	-	0.010	0.010	0.010	25,000	250	0.0100	0.010	-	0.010	0.010	0.010	25,000	0.0100	0.00%
2024-01-15	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-01-12	0	0.010	-	0.010	0.010	0.010	12,000	120	0.0100	0.010	-	0.010	0.010	0.010	12,000	0.0100	0.00%
2024-01-11	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-01-10	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-01-09	0	0.010	-	0.010	0.010	0.010	3,000	30	0.0100	0.010	-	0.010	0.010	0.010	3,000	0.0100	0.00%
2024-01-08	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-01-05	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-01-04	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-01-03	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2024-01-02	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2023-12-29	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2023-12-28	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2023-12-27	0	0.010	-	0.010	0.010	0.010	50,000	500	0.0100	0.010	-	0.010	0.010	0.010	50,000	0.0100	0.00%
2023-12-22	0	0.010	-	0.010	0.010	0.010	1,000	10	0.0100	0.010	-	0.010	0.010	0.010	1,000	0.0100	0.00%
2023-12-21	0	0.010	-	0.010	0.010	0.010	5,001,000	50,010	0.0100	0.010	-	0.010	0.010	0.010	5,001,000	0.0100	0.00%
2023-12-20	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2023-12-19	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2023-12-18	0	0.010	-	0.010	0.010	0.010	50,000	500	0.0100	0.010	-	0.010	0.010	0.010	50,000	0.0100	0.00%
2023-12-15	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2023-12-14	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2023-12-13	0	0.010	-	0.010	0.010	0.010	50,000	500	0.0100	0.010	-	0.010	0.010	0.010	50,000	0.0100	0.00%
2023-12-12	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2023-12-11	0	0.010	-	0.010	0.010	0.010	20,000	200	0.0100	0.010	-	0.010	0.010	0.010	20,000	0.0100	0.00%
2023-12-08	0	0.010	-	0.010	0.010	0.010	10,000	100	0.0100	0.010	-	0.010	0.010	0.010	10,000	0.0100	0.00%
2023-12-07	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2023-12-06	0	0.010	-	0.010	0.010	0.010	1,000,000	10,000	0.0100	0.010	-	0.010	0.010	0.010	1,000,000	0.0100	0.00%
2023-12-05	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2023-12-04	0	0.010	-	0.010	0.010	0.010	3,050,000	30,500	0.0100	0.010	-	0.010	0.010	0.010	3,050,000	0.0100	0.00%
2023-12-01	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2023-11-30	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2023-11-29	0	0.010	-	0.010	0.010	0.010	1,000	10	0.0100	0.010	-	0.010	0.010	0.010	1,000	0.0100	0.00%
2023-11-28	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2023-11-27	0	0.010	-	0.010	0.010	0.010	1,000	10	0.0100	0.010	-	0.010	0.010	0.010	1,000	0.0100	0.00%
2023-11-24	0	0.010	-	0.010	0.010	0.010	1,510,000	15,100	0.0100	0.010	-	0.010	0.010	0.010	1,510,000	0.0100	0.00%
2023-11-23	0	0.010	-	0.010	0.010	0.010	111,000	1,110	0.0100	0.010	-	0.010	0.010	0.010	111,000	0.0100	0.00%
2023-11-22	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2023-11-21	0	0.010	-	0.010	0.010	0.010	956,000	9,560	0.0100	0.010	-	0.010	0.010	0.010	956,000	0.0100	0.00%
2023-11-20	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2023-11-17	0	0.010	-	0.010	0.010	0.010	32,000	320	0.0100	0.010	-	0.010	0.010	0.010	32,000	0.0100	0.00%
2023-11-16	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2023-11-15	0	0.010	-	0.010	0.010	0.011	17,453,000	174,531	0.0100	0.010	-	0.010	0.010	0.011	17,453,000	0.0100	0.00%
2023-11-14	0	0.010	-	0.010	0.010	0.010	570,000	5,700	0.0100	0.010	-	0.010	0.010	0.010	570,000	0.0100	0.00%
2023-11-13	0	0.010	-	0.010	0.010	0.010	4,969,000	49,690	0.0100	0.010	-	0.010	0.010	0.010	4,969,000	0.0100	0.00%
2023-11-10	0	0.010	-	0.010	0.010	0.010	12,114,000	121,140	0.0100	0.010	-	0.010	0.010	0.010	12,114,000	0.0100	0.00%
2023-11-09	0	0.010	-	0.010	0.010	0.010	1,220,000	12,200	0.0100	0.010	-	0.010	0.010	0.010	1,220,000	0.0100	0.00%
2023-11-08	0	0.010	-	0.010	0.010	0.010	35,000	350	0.0100	0.010	-	0.010	0.010	0.010	35,000	0.0100	0.00%
2023-11-07	0	0.010	-	0.010	0.010	0.010	1,000,000	10,000	0.0100	0.010	-	0.010	0.010	0.010	1,000,000	0.0100	0.00%
2023-11-06	0	0.010	-	0.010	0.010	0.010	30,000	300	0.0100	0.010	-	0.010	0.010	0.010	30,000	0.0100	0.00%
2023-11-03	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2023-11-02	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2023-11-01	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2023-10-31	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2023-10-30	0	0.010	-	0.010	0.010	0.010	80,000	800	0.0100	0.010	-	0.010	0.010	0.010	80,000	0.0100	0.00%
2023-10-27	0	0.010	-	0.010	-	-	1,000	10	0.0100	0.010	-	0.010	-	-	1,000	0.0100	0.00%
2023-10-26	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2023-10-25	0	0.010	-	0.010	0.010	0.010	1,000	10	0.0100	0.010	-	0.010	0.010	0.010	1,000	0.0100	0.00%
2023-10-24	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2023-10-20	0	0.010	-	0.010	0.010	0.010	1,000	10	0.0100	0.010	-	0.010	0.010	0.010	1,000	0.0100	0.00%
2023-10-19	0	0.010	-	0.010	0.010	0.010	8,000	80	0.0100	0.010	-	0.010	0.010	0.010	8,000	0.0100	0.00%
2023-10-18	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2023-10-17	0	0.010	-	0.010	0.010	0.010	6,000	60	0.0100	0.010	-	0.010	0.010	0.010	6,000	0.0100	0.00%
2023-10-16	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2023-10-13	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2023-10-12	0	0.010	-	0.010	0.010	0.010	2,030,000	20,300	0.0100	0.010	-	0.010	0.010	0.010	2,030,000	0.0100	0.00%
2023-10-11	0	0.010	-	0.010	0.010	0.010	2,030,000	20,300	0.0100	0.010	-	0.010	0.010	0.010	2,030,000	0.0100	0.00%
2023-10-10	0	0.010	-	0.010	0.010	0.010	6,114,000	61,140	0.0100	0.010	-	0.010	0.010	0.010	6,114,000	0.0100	0.00%
2023-10-09	0	0.010	-	0.010	0.010	0.010	1,000,000	10,000	0.0100	0.010	-	0.010	0.010	0.010	1,000,000	0.0100	0.00%
2023-10-06	0	0.010	-	0.010	0.010	0.010	1,780,000	17,800	0.0100	0.010	-	0.010	0.010	0.010	1,780,000	0.0100	0.00%
2023-10-05	0	0.010	-	0.010	0.010	0.010	16,000	160	0.0100	0.010	-	0.010	0.010	0.010	16,000	0.0100	0.00%
2023-10-04	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2023-10-03	0	0.010	-	0.010	0.010	0.010	32,000	320	0.0100	0.010	-	0.010	0.010	0.010	32,000	0.0100	0.00%
2023-09-29	0	0.010	-	0.010	0.010	0.010	598,000	5,980	0.0100	0.010	-	0.010	0.010	0.010	598,000	0.0100	0.00%
2023-09-28	0	0.010	-	0.010	0.010	0.010	13,175,000	131,750	0.0100	0.010	-	0.010	0.010	0.010	13,175,000	0.0100	0.00%
2023-09-27	0	0.010	-	0.010	0.010	0.010	1,000	10	0.0100	0.010	-	0.010	0.010	0.010	1,000	0.0100	0.00%
2023-09-26	0	0.010	-	0.010	0.010	0.010	1,000	10	0.0100	0.010	-	0.010	0.010	0.010	1,000	0.0100	0.00%
2023-09-25	0	0.010	-	0.010	0.010	0.010	67,000	670	0.0100	0.010	-	0.010	0.010	0.010	67,000	0.0100	0.00%
2023-09-22	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2023-09-21	0	0.010	-	0.010	0.010	0.010	1,150,000	11,500	0.0100	0.010	-	0.010	0.010	0.010	1,150,000	0.0100	0.00%
2023-09-20	0	0.010	-	0.010	0.010	0.010	12,000	120	0.0100	0.010	-	0.010	0.010	0.010	12,000	0.0100	0.00%
2023-09-19	0	0.010	-	0.010	0.010	0.010	4,000	40	0.0100	0.010	-	0.010	0.010	0.010	4,000	0.0100	0.00%
2023-09-18	0	0.010	-	0.010	0.010	0.010	3,110,000	31,100	0.0100	0.010	-	0.010	0.010	0.010	3,110,000	0.0100	0.00%
2023-09-15	0	0.010	-	0.010	0.010	0.010	600,000	6,000	0.0100	0.010	-	0.010	0.010	0.010	600,000	0.0100	0.00%
2023-09-14	0	0.010	-	0.010	0.010	0.011	7,963,000	79,631	0.0100	0.010	-	0.010	0.010	0.011	7,963,000	0.0100	0.00%
2023-09-13	0	0.010	-	0.010	0.010	0.011	35,080,000	351,608	0.0100	0.010	-	0.010	0.010	0.011	35,080,000	0.0100	0.00%
2023-09-12	0	0.010	-	0.010	0.010	0.010	4,543,000	45,430	0.0100	0.010	-	0.010	0.010	0.010	4,543,000	0.0100	0.00%
2023-09-11	0	0.010	-	0.010	0.010	0.010	4,214,000	42,140	0.0100	0.010	-	0.010	0.010	0.010	4,214,000	0.0100	0.00%
2023-09-07	0	0.010	-	0.010	0.010	0.011	41,181,000	411,811	0.0100	0.010	-	0.010	0.010	0.011	41,181,000	0.0100	0.00%
2023-09-06	0	0.010	-	0.010	0.010	0.012	172,979,000	1,774,838	0.0103	0.010	-	0.010	0.010	0.012	172,979,000	0.0103	0.00%
2023-09-05	0	0.010	-	0.010	0.010	0.011	11,125,000	111,262	0.0100	0.010	-	0.010	0.010	0.011	11,125,000	0.0100	0.00%
2023-09-04	0	0.010	0.010	0.011	0.010	0.011	26,929,000	271,733	0.0101	0.010	0.010	0.011	0.010	0.011	26,929,000	0.0101	0.00%
2023-08-31	0	0.010	-	0.010	0.010	0.010	450,000	4,500	0.0100	0.010	-	0.010	0.010	0.010	450,000	0.0100	0.00%
2023-08-30	0	0.010	-	0.010	0.010	0.010	1,540,000	15,400	0.0100	0.010	-	0.010	0.010	0.010	1,540,000	0.0100	0.00%
2023-08-29	0	0.010	-	0.010	0.010	0.010	5,015,000	49,150	0.0098	0.010	-	0.010	0.010	0.010	5,015,000	0.0098	0.00%
2023-08-28	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2023-08-25	0	0.010	-	0.010	0.010	0.010	2,301,000	23,010	0.0100	0.010	-	0.010	0.010	0.010	2,301,000	0.0100	0.00%
2023-08-24	0	0.010	-	0.010	0.010	0.010	3,391,000	33,910	0.0100	0.010	-	0.010	0.010	0.010	3,391,000	0.0100	0.00%
2023-08-23	0	0.010	-	0.010	0.010	0.010	42,000	420	0.0100	0.010	-	0.010	0.010	0.010	42,000	0.0100	0.00%
2023-08-22	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2023-08-21	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2023-08-18	0	0.010	-	0.010	0.010	0.010	8,773,000	87,730	0.0100	0.010	-	0.010	0.010	0.010	8,773,000	0.0100	0.00%
2023-08-17	0	0.010	-	0.010	0.010	0.010	5,840,000	58,400	0.0100	0.010	-	0.010	0.010	0.010	5,840,000	0.0100	0.00%
2023-08-16	0	0.010	-	0.010	0.010	0.010	29,000	290	0.0100	0.010	-	0.010	0.010	0.010	29,000	0.0100	0.00%
2023-08-15	0	0.010	-	0.010	0.010	0.010	1,848,000	17,982	0.0097	0.010	-	0.010	0.010	0.010	1,848,000	0.0097	0.00%
2023-08-14	0	0.010	-	0.010	0.010	0.010	450,000	4,500	0.0100	0.010	-	0.010	0.010	0.010	450,000	0.0100	0.00%
2023-08-11	0	0.010	-	0.010	0.010	0.010	12,410,000	124,100	0.0100	0.010	-	0.010	0.010	0.010	12,410,000	0.0100	0.00%
2023-08-10	0	0.010	0.010	0.011	0.010	0.014	249,793,000	2,544,613	0.0102	0.010	0.010	0.011	0.010	0.014	249,793,000	0.0102	-28.57%
2023-08-09	0	0.014	0.013	0.014	0.013	0.015	32,117,000	424,412	0.0132	0.014	0.013	0.014	0.013	0.015	32,117,000	0.0132	-6.67%
2023-08-08	0	0.015	0.014	0.015	0.014	0.017	20,907,000	318,408	0.0152	0.015	0.014	0.015	0.014	0.017	20,907,000	0.0152	-16.67%
2023-08-07	0	0.018	0.017	0.018	0.018	0.019	6,896,000	124,391	0.0180	0.018	0.017	0.018	0.018	0.019	6,896,000	0.0180	-10.00%
2023-08-04	0	0.020	0.018	0.020	0.018	0.023	25,811,000	525,306	0.0204	0.020	0.018	0.020	0.018	0.023	25,811,000	0.0204	5.26%
2023-08-03	0	0.019	0.019	0.020	0.019	0.021	18,291,000	368,622	0.0202	0.019	0.019	0.020	0.019	0.021	18,291,000	0.0202	-17.39%
2023-08-02	0	0.023	0.022	0.023	0.022	0.024	8,536,000	192,402	0.0225	0.023	0.022	0.023	0.022	0.024	8,536,000	0.0225	0.00%
2023-08-01	0	0.023	0.022	0.023	0.022	0.025	8,771,000	203,050	0.0232	0.023	0.022	0.023	0.022	0.025	8,771,000	0.0232	-8.00%
2023-07-31	0	0.025	0.024	0.025	0.024	0.027	27,968,000	674,201	0.0241	0.025	0.024	0.025	0.024	0.027	27,968,000	0.0241	-3.85%
2023-07-28	0	0.026	0.025	0.026	0.025	0.028	2,897,000	73,486	0.0254	0.026	0.025	0.026	0.025	0.028	2,897,000	0.0254	-3.70%
2023-07-27	0	0.027	0.026	0.027	0.024	0.032	22,116,000	578,294	0.0261	0.027	0.026	0.027	0.024	0.032	22,116,000	0.0261	0.00%
2023-07-26	0	0.027	0.025	0.027	0.023	0.038	61,564,000	1,608,361	0.0261	0.027	0.025	0.027	0.023	0.038	61,564,000	0.0261	-27.03%
2023-07-25	0	0.037	0.035	0.037	0.035	0.044	2,363,000	86,029	0.0364	0.037	0.035	0.037	0.035	0.044	2,363,000	0.0364	-7.50%
2023-07-24	0	0.040	0.038	0.040	0.038	0.045	6,158,000	247,157	0.0401	0.040	0.038	0.040	0.038	0.045	6,158,000	0.0401	-16.67%
2023-07-21	0	0.048	0.046	0.048	0.045	0.049	322,000	15,062	0.0468	0.048	0.046	0.048	0.045	0.049	322,000	0.0468	0.00%
2023-07-20	0	0.048	0.043	0.048	0.043	0.053	4,048,000	185,759	0.0459	0.048	0.043	0.048	0.043	0.053	4,048,000	0.0459	2.13%
2023-07-19	0	0.047	0.045	0.047	0.042	0.058	1,642,000	73,670	0.0449	0.047	0.045	0.047	0.042	0.058	1,642,000	0.0449	-6.00%
2023-07-18	0	0.050	0.047	0.048	0.046	0.056	179,000	8,771	0.0490	0.050	0.047	0.048	0.046	0.056	179,000	0.0490	-1.96%
2023-07-14	0	0.051	0.050	0.051	0.043	0.051	1,274,000	57,690	0.0453	0.051	0.050	0.051	0.043	0.051	1,274,000	0.0453	6.25%
2023-07-13	0	0.048	0.045	0.048	0.042	0.050	697,000	32,065	0.0460	0.048	0.045	0.048	0.042	0.050	697,000	0.0460	2.13%
2023-07-12	0	0.047	0.043	0.047	0.043	0.048	159,000	7,136	0.0449	0.047	0.043	0.047	0.043	0.048	159,000	0.0449	-2.08%
2023-07-11	0	0.048	0.044	0.048	0.043	0.049	944,000	41,954	0.0444	0.048	0.044	0.048	0.043	0.049	944,000	0.0444	2.13%
2023-07-10	0	0.047	0.044	0.047	0.045	0.050	106,000	4,783	0.0451	0.047	0.044	0.047	0.045	0.050	106,000	0.0451	-2.08%
2023-07-07	0	0.048	0.046	0.048	0.046	0.050	310,000	14,537	0.0469	0.048	0.046	0.048	0.046	0.050	310,000	0.0469	-5.88%
2023-07-06	0	0.051	0.047	0.051	0.047	0.051	103,000	4,860	0.0472	0.051	0.047	0.051	0.047	0.051	103,000	0.0472	2.00%
2023-07-05	0	0.050	0.048	0.050	0.047	0.052	334,000	16,099	0.0482	0.050	0.048	0.050	0.047	0.052	334,000	0.0482	-5.66%
2023-07-04	0	0.053	0.047	0.053	0.047	0.054	112,000	5,625	0.0502	0.053	0.047	0.053	0.047	0.054	112,000	0.0502	0.00%
2023-07-03	0	0.053	0.047	0.053	0.049	0.054	215,000	11,145	0.0518	0.053	0.047	0.053	0.049	0.054	215,000	0.0518	-1.85%
2023-06-30	0	0.054	0.049	0.054	0.047	0.054	190,000	9,623	0.0506	0.054	0.049	0.054	0.047	0.054	190,000	0.0506	0.00%
2023-06-29	0	0.054	0.046	0.054	0.050	0.055	102,000	5,110	0.0501	0.054	0.046	0.054	0.050	0.055	102,000	0.0501	0.00%
2023-06-28	0	0.054	0.046	0.054	0.050	0.058	165,000	8,446	0.0512	0.054	0.046	0.054	0.050	0.058	165,000	0.0512	3.85%
2023-06-27	0	0.052	0.050	0.052	0.046	0.053	798,000	38,778	0.0486	0.052	0.050	0.052	0.046	0.053	798,000	0.0486	-1.89%
2023-06-26	0	0.053	0.049	0.053	0.048	0.053	519,000	25,398	0.0489	0.053	0.049	0.053	0.048	0.053	519,000	0.0489	-1.85%
2023-06-23	0	0.054	0.050	0.054	0.050	0.054	126,000	6,528	0.0518	0.054	0.050	0.054	0.050	0.054	126,000	0.0518	0.00%
2023-06-21	0	0.054	0.052	0.054	0.052	0.055	483,000	25,604	0.0530	0.054	0.052	0.054	0.052	0.055	483,000	0.0530	-3.57%
2023-06-20	0	0.056	0.053	0.056	0.052	0.056	114,000	5,969	0.0524	0.056	0.053	0.056	0.052	0.056	114,000	0.0524	-5.08%
2023-06-19	0	0.059	0.046	0.059	0.052	0.064	487,000	26,124	0.0536	0.059	0.046	0.059	0.052	0.064	487,000	0.0536	7.27%
2023-06-16	0	0.055	0.053	0.055	0.053	0.055	205,000	11,003	0.0537	0.055	0.053	0.055	0.053	0.055	205,000	0.0537	0.00%
2023-06-15	0	0.055	0.053	0.055	0.053	0.062	776,000	45,383	0.0585	0.055	0.053	0.055	0.053	0.062	776,000	0.0585	3.77%
2023-06-14	0	0.053	0.051	0.053	0.051	0.055	545,000	28,554	0.0524	0.053	0.051	0.053	0.051	0.055	545,000	0.0524	-5.36%
2023-06-13	0	0.056	0.054	0.056	0.052	0.058	968,000	52,939	0.0547	0.056	0.054	0.056	0.052	0.058	968,000	0.0547	3.70%
2023-06-12	0	0.054	0.054	0.055	0.052	0.058	2,917,000	157,283	0.0539	0.054	0.054	0.055	0.052	0.058	2,917,000	0.0539	-10.00%
2023-06-09	0	0.060	0.056	0.060	0.054	0.060	118,000	6,948	0.0589	0.060	0.056	0.060	0.054	0.060	118,000	0.0589	0.00%
2023-06-08	0	0.060	0.054	0.060	-	-	0	0	-	0.060	0.054	0.060	-	-	0	-	-1.64%
2023-06-07	0	0.061	0.055	0.061	0.056	0.061	1,060,982	62,210	0.0586	0.061	0.055	0.061	0.056	0.061	1,060,982	0.0586	3.39%
2023-06-06	0	0.059	0.058	0.059	0.058	0.060	547,000	32,249	0.0590	0.059	0.058	0.059	0.058	0.060	547,000	0.0590	-9.23%
2023-06-05	0	0.065	0.060	0.065	0.060	0.065	24,000	1,526	0.0636	0.065	0.060	0.065	0.060	0.065	24,000	0.0636	0.00%
2023-06-02	0	0.065	0.060	0.065	0.059	0.068	727,000	45,201	0.0622	0.065	0.060	0.065	0.059	0.068	727,000	0.0622	1.56%
2023-06-01	0	0.064	0.059	0.064	0.059	0.066	909,000	56,827	0.0625	0.064	0.059	0.064	0.059	0.066	909,000	0.0625	0.00%
2023-05-31	0	0.064	0.058	0.064	0.059	0.064	187,000	11,191	0.0598	0.064	0.058	0.064	0.059	0.064	187,000	0.0598	0.00%
2023-05-30	0	0.064	0.059	0.064	0.059	0.066	633,000	38,583	0.0610	0.064	0.059	0.064	0.059	0.066	633,000	0.0610	-3.03%
2023-05-29	0	0.066	0.060	0.066	0.060	0.068	282,000	17,640	0.0626	0.066	0.060	0.066	0.060	0.068	282,000	0.0626	6.45%
2023-05-25	0	0.062	0.062	0.063	0.054	0.064	164,000	9,772	0.0596	0.062	0.062	0.063	0.054	0.064	164,000	0.0596	3.33%
2023-05-24	0	0.060	0.060	0.065	0.059	0.063	393,000	23,746	0.0604	0.060	0.060	0.065	0.059	0.063	393,000	0.0604	-7.69%
2023-05-23	0	0.065	0.065	0.067	0.061	0.067	154,000	9,612	0.0624	0.065	0.065	0.067	0.061	0.067	154,000	0.0624	-4.41%
2023-05-22	0	0.068	0.061	0.068	0.062	0.074	127,000	7,906	0.0623	0.068	0.061	0.068	0.062	0.074	127,000	0.0623	0.00%
2023-05-19	0	0.068	0.062	0.068	0.061	0.068	156,000	9,813	0.0629	0.068	0.062	0.068	0.061	0.068	156,000	0.0629	0.00%
2023-05-18	0	0.068	0.063	0.068	0.059	0.069	993,000	64,745	0.0652	0.068	0.063	0.068	0.059	0.069	993,000	0.0652	3.03%
2023-05-17	0	0.066	0.059	0.066	0.059	0.066	258,000	16,084	0.0623	0.066	0.059	0.066	0.059	0.066	258,000	0.0623	0.00%
2023-05-16	0	0.066	0.060	0.067	0.059	0.069	180,000	11,067	0.0615	0.066	0.060	0.067	0.059	0.069	180,000	0.0615	-1.49%
2023-05-15	0	0.067	0.062	0.067	0.061	0.068	208,000	13,241	0.0637	0.067	0.062	0.067	0.061	0.068	208,000	0.0637	-1.47%
2023-05-12	0	0.068	0.061	0.068	0.058	0.069	493,000	30,687	0.0622	0.068	0.061	0.068	0.058	0.069	493,000	0.0622	4.62%
2023-05-11	0	0.065	0.062	0.065	0.061	0.075	756,000	47,205	0.0624	0.065	0.062	0.065	0.061	0.075	756,000	0.0624	-5.80%
2023-05-10	0	0.069	0.066	0.069	0.064	0.072	3,169,000	208,962	0.0659	0.069	0.066	0.069	0.064	0.072	3,169,000	0.0659	-9.21%
2023-05-09	0	0.076	0.067	0.076	0.068	0.076	147,000	10,355	0.0704	0.076	0.067	0.076	0.068	0.076	147,000	0.0704	5.56%
2023-05-08	0	0.072	0.069	0.072	0.068	0.073	227,000	15,902	0.0701	0.072	0.069	0.072	0.068	0.073	227,000	0.0701	-4.00%
2023-05-05	0	0.075	0.070	0.075	0.070	0.075	123,000	8,747	0.0711	0.075	0.070	0.075	0.070	0.075	123,000	0.0711	-2.60%
2023-05-04	0	0.077	0.070	0.077	0.070	0.077	220,000	15,808	0.0719	0.077	0.070	0.077	0.070	0.077	220,000	0.0719	4.05%
2023-05-03	0	0.074	0.069	0.076	0.069	0.077	164,000	11,602	0.0707	0.074	0.069	0.076	0.069	0.077	164,000	0.0707	0.00%
2023-05-02	0	0.074	0.070	0.074	0.070	0.077	1,014,000	75,272	0.0742	0.074	0.070	0.074	0.070	0.077	1,014,000	0.0742	-2.63%
2023-04-28	0	0.076	0.070	0.076	0.068	0.077	329,000	22,694	0.0690	0.076	0.070	0.076	0.068	0.077	329,000	0.0690	0.00%
2023-04-27	0	0.076	0.069	0.076	0.067	0.076	136,000	9,219	0.0678	0.076	0.069	0.076	0.067	0.076	136,000	0.0678	2.70%
2023-04-26	0	0.074	0.067	0.074	0.067	0.074	1,027,000	70,926	0.0691	0.074	0.067	0.074	0.067	0.074	1,027,000	0.0691	5.71%
2023-04-25	0	0.070	0.067	0.070	0.066	0.072	759,000	51,517	0.0679	0.070	0.067	0.070	0.066	0.072	759,000	0.0679	0.00%
2023-04-24	0	0.070	0.066	0.070	0.067	0.070	1,010,000	68,727	0.0680	0.070	0.066	0.070	0.067	0.070	1,010,000	0.0680	0.00%
2023-04-21	0	0.070	0.066	0.070	0.066	0.078	397,000	27,110	0.0683	0.070	0.066	0.070	0.066	0.078	397,000	0.0683	1.45%
2023-04-20	0	0.069	0.066	0.069	0.068	0.079	873,000	59,856	0.0686	0.069	0.066	0.069	0.068	0.079	873,000	0.0686	-6.76%
2023-04-19	0	0.074	0.070	0.074	0.067	0.077	409,000	28,672	0.0701	0.074	0.070	0.074	0.067	0.077	409,000	0.0701	1.37%
2023-04-18	0	0.073	0.067	0.073	0.067	0.073	261,000	17,925	0.0687	0.073	0.067	0.073	0.067	0.073	261,000	0.0687	-1.35%
2023-04-17	0	0.074	0.067	0.074	0.067	0.075	270,000	18,791	0.0696	0.074	0.067	0.074	0.067	0.075	270,000	0.0696	1.37%
2023-04-14	0	0.073	0.067	0.073	0.066	0.074	221,000	15,496	0.0701	0.073	0.067	0.073	0.066	0.074	221,000	0.0701	0.00%
2023-04-13	0	0.073	0.067	0.073	0.068	0.076	708,000	49,425	0.0698	0.073	0.067	0.073	0.068	0.076	708,000	0.0698	2.82%
2023-04-12	0	0.071	0.071	0.073	0.071	0.079	321,000	23,054	0.0718	0.071	0.071	0.073	0.071	0.079	321,000	0.0718	-5.33%
2023-04-11	0	0.075	0.072	0.075	0.070	0.078	407,000	30,132	0.0740	0.075	0.072	0.075	0.070	0.078	407,000	0.0740	-2.60%
2023-04-06	0	0.077	0.070	0.077	0.070	0.080	149,000	10,481	0.0703	0.077	0.070	0.077	0.070	0.080	149,000	0.0703	11.59%
2023-04-04	0	0.069	0.068	0.078	0.068	0.074	270,000	18,795	0.0696	0.069	0.068	0.078	0.068	0.074	270,000	0.0696	-11.54%
2023-04-03	0	0.078	0.068	0.078	0.069	0.079	120,000	8,416	0.0701	0.078	0.068	0.078	0.069	0.079	120,000	0.0701	4.00%
2023-03-31	0	0.075	0.069	0.075	-	-	0	0	-	0.075	0.069	0.075	-	-	0	-	-6.25%
2023-03-30	0	0.080	0.069	0.080	0.069	0.080	140,000	10,047	0.0718	0.080	0.069	0.080	0.069	0.080	140,000	0.0718	5.26%
2023-03-29	0	0.076	0.073	0.076	0.073	0.080	268,000	19,605	0.0732	0.076	0.073	0.076	0.073	0.080	268,000	0.0732	-3.80%
2023-03-28	0	0.079	0.076	0.078	0.075	0.080	225,000	17,085	0.0759	0.079	0.076	0.078	0.075	0.080	225,000	0.0759	-4.82%
2023-03-27	0	0.083	0.075	0.083	0.073	0.083	148,000	11,112	0.0751	0.083	0.075	0.083	0.073	0.083	148,000	0.0751	1.22%
2023-03-24	0	0.082	0.076	0.082	0.076	0.085	488,000	38,986	0.0799	0.082	0.076	0.082	0.076	0.085	488,000	0.0799	-2.38%
2023-03-23	0	0.084	0.079	0.084	0.080	0.088	116,000	9,294	0.0801	0.084	0.079	0.084	0.080	0.088	116,000	0.0801	0.00%
2023-03-22	0	0.084	0.078	0.084	0.078	0.091	137,000	10,787	0.0787	0.084	0.078	0.084	0.078	0.091	137,000	0.0787	0.00%
2023-03-21	0	0.084	0.074	0.084	0.075	0.090	330,000	26,632	0.0807	0.084	0.074	0.084	0.075	0.090	330,000	0.0807	3.70%
2023-03-20	0	0.081	0.078	0.081	0.080	0.087	1,281,000	103,700	0.0810	0.081	0.078	0.081	0.080	0.087	1,281,000	0.0810	1.25%
2023-03-17	0	0.080	0.080	0.086	0.080	0.088	470,000	38,406	0.0817	0.080	0.080	0.086	0.080	0.088	470,000	0.0817	-2.44%
2023-03-16	0	0.082	0.079	0.082	0.079	0.092	149,000	11,938	0.0801	0.082	0.079	0.082	0.079	0.092	149,000	0.0801	-4.65%
2023-03-15	0	0.086	0.078	0.086	0.080	0.092	119,000	9,667	0.0812	0.086	0.078	0.086	0.080	0.092	119,000	0.0812	2.38%
2023-03-14	0	0.084	0.079	0.084	0.079	0.092	424,000	34,258	0.0808	0.084	0.079	0.084	0.079	0.092	424,000	0.0808	3.70%
2023-03-13	0	0.081	0.074	0.085	0.079	0.087	418,000	33,850	0.0810	0.081	0.074	0.085	0.079	0.087	418,000	0.0810	0.00%
2023-03-10	0	0.081	0.079	0.081	0.080	0.081	254,000	20,323	0.0800	0.081	0.079	0.081	0.080	0.081	254,000	0.0800	-6.90%
2023-03-09	0	0.087	0.075	0.087	0.077	0.087	2,181,000	176,803	0.0811	0.087	0.075	0.087	0.077	0.087	2,181,000	0.0811	2.35%
2023-03-08	0	0.085	0.077	0.081	0.076	0.085	1,194,000	95,604	0.0801	0.085	0.077	0.081	0.076	0.085	1,194,000	0.0801	3.66%
2023-03-07	0	0.082	0.078	0.082	0.078	0.086	1,324,000	106,672	0.0806	0.082	0.078	0.082	0.078	0.086	1,324,000	0.0806	-1.20%
2023-03-06	0	0.083	0.078	0.083	0.078	0.083	193,000	15,073	0.0781	0.083	0.078	0.083	0.078	0.083	193,000	0.0781	-1.19%
2023-03-03	0	0.084	0.078	0.084	0.076	0.089	2,224,012	175,455	0.0789	0.084	0.078	0.084	0.076	0.089	2,224,012	0.0789	3.70%
2023-03-02	0	0.081	0.073	0.081	0.072	0.083	1,179,000	93,862	0.0796	0.081	0.073	0.081	0.072	0.083	1,179,000	0.0796	1.25%
2023-03-01	0	0.080	0.076	0.080	0.072	0.080	1,778,000	136,194	0.0766	0.080	0.076	0.080	0.072	0.080	1,778,000	0.0766	12.68%
2023-02-28	0	0.071	0.064	0.071	0.068	0.073	2,130,000	151,217	0.0710	0.071	0.064	0.071	0.068	0.073	2,130,000	0.0710	0.00%
2023-02-27	0	0.071	0.071	0.072	0.070	0.074	1,291,000	93,414	0.0724	0.071	0.071	0.072	0.070	0.074	1,291,000	0.0724	-2.74%
2023-02-24	0	0.073	0.070	0.073	0.067	0.076	1,884,000	134,196	0.0712	0.073	0.070	0.073	0.067	0.076	1,884,000	0.0712	7.35%
2023-02-23	0	0.068	0.068	0.072	0.066	0.073	407,000	28,014	0.0688	0.068	0.068	0.072	0.066	0.073	407,000	0.0688	-1.45%
2023-02-22	0	0.069	0.068	0.071	0.068	0.074	4,741,000	333,223	0.0703	0.069	0.068	0.071	0.068	0.074	4,741,000	0.0703	-8.00%
2023-02-21	0	0.075	0.070	0.075	0.069	0.082	3,708,000	275,675	0.0743	0.075	0.070	0.075	0.069	0.082	3,708,000	0.0743	-6.25%
2023-02-20	0	0.080	0.078	0.080	0.076	0.085	116,000	9,163	0.0790	0.080	0.078	0.080	0.076	0.085	116,000	0.0790	1.27%
2023-02-17	0	0.079	0.075	0.079	0.075	0.081	91,000	7,016	0.0771	0.079	0.075	0.079	0.075	0.081	91,000	0.0771	-1.25%
2023-02-16	0	0.080	0.077	0.080	0.077	0.088	1,542,000	121,640	0.0789	0.080	0.077	0.080	0.077	0.088	1,542,000	0.0789	-2.44%
2023-02-15	0	0.082	0.081	0.082	0.079	0.086	596,000	47,844	0.0803	0.082	0.081	0.082	0.079	0.086	596,000	0.0803	0.00%
2023-02-14	0	0.082	0.078	0.082	0.078	0.083	1,522,000	121,832	0.0800	0.082	0.078	0.082	0.078	0.083	1,522,000	0.0800	-5.75%
2023-02-13	0	0.087	0.084	0.087	0.083	0.099	2,292,000	198,590	0.0866	0.087	0.084	0.087	0.083	0.099	2,292,000	0.0866	-13.86%
2023-02-10	0	0.101	0.090	0.101	0.093	0.102	4,000	397	0.0993	0.101	0.090	0.101	0.093	0.102	4,000	0.0993	6.32%
2023-02-09	0	0.095	0.091	0.095	0.091	0.106	209,000	20,761	0.0993	0.095	0.091	0.095	0.091	0.106	209,000	0.0993	1.06%
2023-02-08	0	0.094	0.090	0.094	0.090	0.096	71,000	6,457	0.0909	0.094	0.090	0.094	0.090	0.096	71,000	0.0909	-4.08%
2023-02-07	0	0.098	0.092	0.098	0.091	0.099	264,000	24,218	0.0917	0.098	0.092	0.098	0.091	0.099	264,000	0.0917	4.26%
2023-02-06	0	0.094	0.091	0.094	0.091	0.103	12,000	1,156	0.0963	0.094	0.091	0.094	0.091	0.103	12,000	0.0963	-5.05%
2023-02-03	0	0.099	0.089	0.099	0.095	0.102	1,537,000	151,071	0.0983	0.099	0.089	0.099	0.095	0.102	1,537,000	0.0983	5.32%
2023-02-02	0	0.094	0.085	0.094	0.082	0.097	854,000	79,996	0.0937	0.094	0.085	0.094	0.082	0.097	854,000	0.0937	8.05%
2023-02-01	0	0.087	0.081	0.087	0.082	0.087	12,000	1,025	0.0854	0.087	0.081	0.087	0.082	0.087	12,000	0.0854	2.35%
2023-01-31	0	0.085	0.082	0.085	0.082	0.088	17,000	1,460	0.0859	0.085	0.082	0.085	0.082	0.088	17,000	0.0859	0.00%
2023-01-30	0	0.085	0.081	0.085	-	-	0	0	-	0.085	0.081	0.085	-	-	0	-	-1.16%
2023-01-27	0	0.086	0.081	0.086	-	-	0	0	-	0.086	0.081	0.086	-	-	0	-	0.00%
2023-01-26	0	0.086	0.081	0.086	0.081	0.088	148,000	12,667	0.0856	0.086	0.081	0.086	0.081	0.088	148,000	0.0856	1.18%
2023-01-20	0	0.085	0.081	0.085	0.081	0.094	672,000	56,451	0.0840	0.085	0.081	0.085	0.081	0.094	672,000	0.0840	-5.56%
2023-01-19	0	0.090	0.083	0.090	0.086	0.093	73,000	6,571	0.0900	0.090	0.083	0.090	0.086	0.093	73,000	0.0900	-2.17%
2023-01-18	0	0.092	0.083	0.092	0.088	0.095	17,000	1,544	0.0908	0.092	0.083	0.092	0.088	0.095	17,000	0.0908	4.55%
2023-01-17	0	0.088	0.085	0.088	0.085	0.094	514,000	45,063	0.0877	0.088	0.085	0.088	0.085	0.094	514,000	0.0877	-5.38%
2023-01-16	0	0.093	0.088	0.093	0.088	0.098	14,000	1,252	0.0894	0.093	0.088	0.093	0.088	0.098	14,000	0.0894	-2.11%
2023-01-13	0	0.095	0.087	0.095	0.087	0.098	8,000	741	0.0926	0.095	0.087	0.095	0.087	0.098	8,000	0.0926	6.74%
2023-01-12	0	0.089	0.087	0.091	0.086	0.093	214,000	18,978	0.0887	0.089	0.087	0.091	0.086	0.093	214,000	0.0887	-3.26%
2023-01-11	0	0.092	0.086	0.092	0.086	0.093	38,000	3,376	0.0888	0.092	0.086	0.092	0.086	0.093	38,000	0.0888	1.10%
2023-01-10	0	0.091	0.088	0.091	0.090	0.094	328,000	30,236	0.0922	0.091	0.088	0.091	0.090	0.094	328,000	0.0922	-8.08%
2023-01-09	0	0.099	0.098	0.099	0.097	0.110	100,000	9,926	0.0993	0.099	0.098	0.099	0.097	0.110	100,000	0.0993	-3.88%
2023-01-06	0	0.103	0.091	0.102	0.090	0.104	3,756,000	351,576	0.0936	0.103	0.091	0.102	0.090	0.104	3,756,000	0.0936	15.73%
2023-01-05	0	0.089	0.080	0.090	0.083	0.090	968,000	84,379	0.0872	0.089	0.080	0.090	0.083	0.090	968,000	0.0872	7.23%
2023-01-04	0	0.083	0.079	0.083	0.078	0.088	328,000	27,528	0.0839	0.083	0.079	0.083	0.078	0.088	328,000	0.0839	5.06%
2023-01-03	0	0.079	0.079	0.082	0.079	0.087	245,000	19,862	0.0811	0.079	0.079	0.082	0.079	0.087	245,000	0.0811	-10.23%
2022-12-30	0	0.088	0.078	0.089	0.079	0.089	24,000	1,947	0.0811	0.088	0.078	0.089	0.079	0.089	24,000	0.0811	1.15%
2022-12-29	0	0.087	0.077	0.087	-	-	0	0	-	0.087	0.077	0.087	-	-	0	-	-3.33%
2022-12-28	0	0.090	0.078	0.090	0.077	0.090	235,000	18,440	0.0785	0.090	0.078	0.090	0.077	0.090	235,000	0.0785	5.88%
2022-12-23	0	0.085	0.077	0.085	0.077	0.085	1,682,000	138,925	0.0826	0.085	0.077	0.085	0.077	0.085	1,682,000	0.0826	3.66%
2022-12-22	0	0.082	0.077	0.082	0.077	0.083	225,000	17,444	0.0775	0.082	0.077	0.082	0.077	0.083	225,000	0.0775	0.00%
2022-12-21	0	0.082	0.076	0.082	-	-	0	0	-	0.082	0.076	0.082	-	-	0	-	-1.20%
2022-12-20	0	0.083	0.076	0.083	0.077	0.083	10,000	794	0.0794	0.083	0.076	0.083	0.077	0.083	10,000	0.0794	3.75%
2022-12-19	0	0.080	0.077	0.080	0.077	0.083	688,000	55,366	0.0805	0.080	0.077	0.080	0.077	0.083	688,000	0.0805	-6.98%
2022-12-16	0	0.086	0.081	0.082	0.081	0.086	900,000	74,669	0.0830	0.086	0.081	0.082	0.081	0.086	900,000	0.0830	-2.27%
2022-12-15	0	0.088	0.083	0.088	0.081	0.089	299,000	24,874	0.0832	0.088	0.083	0.088	0.081	0.089	299,000	0.0832	10.00%
2022-12-14	0	0.080	0.080	0.082	0.080	0.094	842,000	70,086	0.0832	0.080	0.080	0.082	0.080	0.094	842,000	0.0832	-9.09%
2022-12-13	0	0.088	0.087	0.088	0.080	0.088	1,993,000	169,799	0.0852	0.088	0.087	0.088	0.080	0.088	1,993,000	0.0852	-1.12%
2022-12-12	0	0.089	0.082	0.089	0.083	0.097	1,109,000	94,980	0.0856	0.089	0.082	0.089	0.083	0.097	1,109,000	0.0856	3.49%
2022-12-09	0	0.086	0.082	0.086	0.082	0.092	3,672,000	324,416	0.0883	0.086	0.082	0.086	0.082	0.092	3,672,000	0.0883	-3.37%
2022-12-08	0	0.089	0.089	0.090	0.083	0.092	1,659,000	145,833	0.0879	0.089	0.089	0.090	0.083	0.092	1,659,000	0.0879	0.00%
2022-12-07	0	0.089	0.085	0.089	0.084	0.091	827,000	72,688	0.0879	0.089	0.085	0.089	0.084	0.091	827,000	0.0879	0.00%
2022-12-06	0	0.089	0.084	0.089	0.084	0.096	1,229,000	106,999	0.0871	0.089	0.084	0.089	0.084	0.096	1,229,000	0.0871	-3.26%
2022-12-05	0	0.092	0.089	0.092	0.089	0.105	2,408,000	223,039	0.0926	0.092	0.089	0.092	0.089	0.105	2,408,000	0.0926	-10.68%
2022-12-02	0	0.103	0.101	0.103	0.100	0.107	68,000	6,879	0.1012	0.103	0.101	0.103	0.100	0.107	68,000	0.1012	0.98%
2022-12-01	0	0.102	0.101	0.103	0.095	0.105	235,000	23,950	0.1019	0.102	0.101	0.103	0.095	0.105	235,000	0.1019	-2.86%
2022-11-30	0	0.105	0.096	0.105	0.096	0.105	4,000	402	0.1005	0.105	0.096	0.105	0.096	0.105	4,000	0.1005	3.96%
2022-11-29	0	0.101	0.100	0.101	0.100	0.108	349,000	35,734	0.1024	0.101	0.100	0.101	0.100	0.108	349,000	0.1024	0.00%
2022-11-28	0	0.101	0.096	0.104	-	-	0	0	-	0.101	0.096	0.104	-	-	0	-	0.00%
2022-11-25	0	0.101	0.096	0.101	0.096	0.104	44,000	4,490	0.1020	0.101	0.096	0.101	0.096	0.104	44,000	0.1020	-1.94%
2022-11-24	0	0.103	0.100	0.103	0.103	0.105	2,000	208	0.1040	0.103	0.100	0.103	0.103	0.105	2,000	0.1040	0.00%
2022-11-23	0	0.103	0.101	0.103	0.100	0.103	24,000	2,406	0.1003	0.103	0.101	0.103	0.100	0.103	24,000	0.1003	0.00%
2022-11-22	0	0.103	0.100	0.103	0.100	0.104	129,000	12,913	0.1001	0.103	0.100	0.103	0.100	0.104	129,000	0.1001	1.98%
2022-11-21	0	0.101	0.100	0.101	0.100	0.110	211,000	21,391	0.1014	0.101	0.100	0.101	0.100	0.110	211,000	0.1014	-5.61%
2022-11-18	0	0.107	0.100	0.107	0.101	0.113	328,000	35,272	0.1075	0.107	0.100	0.107	0.101	0.113	328,000	0.1075	2.88%
2022-11-17	0	0.104	0.102	0.104	0.104	0.115	475,000	49,681	0.1046	0.104	0.102	0.104	0.104	0.115	475,000	0.1046	-4.59%
2022-11-16	0	0.109	0.104	0.109	0.104	0.122	458,000	49,172	0.1074	0.109	0.104	0.109	0.104	0.122	458,000	0.1074	0.93%
2022-11-15	0	0.108	0.106	0.108	0.106	0.119	382,000	41,519	0.1087	0.108	0.106	0.108	0.106	0.119	382,000	0.1087	-1.82%
2022-11-14	0	0.110	0.108	0.110	0.108	0.124	949,000	104,267	0.1099	0.110	0.108	0.110	0.108	0.124	949,000	0.1099	0.00%
2022-11-11	0	0.110	0.107	0.110	0.104	0.129	2,028,000	232,184	0.1145	0.110	0.107	0.110	0.104	0.129	2,028,000	0.1145	2.80%
2022-11-10	0	0.107	0.103	0.107	0.103	0.121	121,000	14,227	0.1176	0.107	0.103	0.107	0.103	0.121	121,000	0.1176	-3.60%
2022-11-09	0	0.111	0.103	0.111	0.103	0.127	145,000	16,591	0.1144	0.111	0.103	0.111	0.103	0.127	145,000	0.1144	-3.48%
2022-11-08	0	0.115	0.106	0.116	0.106	0.127	90,000	10,344	0.1149	0.115	0.106	0.116	0.106	0.127	90,000	0.1149	-0.86%
2022-11-07	0	0.116	0.110	0.116	0.107	0.127	2,152,000	256,160	0.1190	0.116	0.110	0.116	0.107	0.127	2,152,000	0.1190	8.41%
2022-11-04	0	0.107	0.102	0.114	0.101	0.125	969,000	115,327	0.1190	0.107	0.102	0.114	0.101	0.125	969,000	0.1190	-6.96%
2022-11-03	0	0.115	0.108	0.119	0.109	0.126	1,045,000	117,855	0.1128	0.115	0.108	0.119	0.109	0.126	1,045,000	0.1128	-8.00%
2022-11-02	0	0.125	0.100	0.125	0.090	0.134	2,396,000	242,288	0.1011	0.125	0.100	0.125	0.090	0.134	2,396,000	0.1011	16.82%
2022-11-01	0	0.107	0.092	0.107	0.091	0.111	10,000	1,051	0.1051	0.107	0.092	0.107	0.091	0.111	10,000	0.1051	-3.60%
2022-10-31	0	0.111	0.091	0.111	0.096	0.117	218,000	21,153	0.0970	0.111	0.091	0.111	0.096	0.117	218,000	0.0970	4.72%
2022-10-28	0	0.106	0.100	0.106	0.100	0.110	378,000	40,120	0.1061	0.106	0.100	0.106	0.100	0.110	378,000	0.1061	-9.40%
2022-10-27	0	0.117	0.103	0.117	0.120	0.120	1,000	120	0.1200	0.117	0.103	0.117	0.120	0.120	1,000	0.1200	2.63%
2022-10-26	0	0.114	0.104	0.114	0.103	0.122	173,000	18,469	0.1068	0.114	0.104	0.114	0.103	0.122	173,000	0.1068	-2.56%
2022-10-25	0	0.117	0.108	0.117	0.115	0.123	34,000	4,012	0.1180	0.117	0.108	0.117	0.115	0.123	34,000	0.1180	3.54%
2022-10-24	0	0.113	0.103	0.113	0.113	0.128	32,000	3,834	0.1198	0.113	0.103	0.113	0.113	0.128	32,000	0.1198	-7.38%
2022-10-21	0	0.122	0.113	0.122	0.122	0.123	8,000	978	0.1223	0.122	0.113	0.122	0.122	0.123	8,000	0.1223	-0.81%
2022-10-20	0	0.123	0.107	0.123	0.113	0.129	122,000	13,837	0.1134	0.123	0.107	0.123	0.113	0.129	122,000	0.1134	2.50%
2022-10-19	0	0.120	0.113	0.120	-	-	0	0	-	0.120	0.113	0.120	-	-	0	-	-4.00%
2022-10-18	0	0.125	0.113	0.125	-	-	0	0	-	0.125	0.113	0.125	-	-	0	-	-1.57%
2022-10-17	0	0.127	0.113	0.127	0.113	0.132	4,000	506	0.1265	0.127	0.113	0.127	0.113	0.132	4,000	0.1265	2.42%
2022-10-14	0	0.124	0.112	0.125	0.112	0.126	1,010,000	119,822	0.1186	0.124	0.112	0.125	0.112	0.126	1,010,000	0.1186	7.83%
2022-10-13	0	0.115	0.112	0.115	0.112	0.118	32,000	3,630	0.1134	0.115	0.112	0.115	0.112	0.118	32,000	0.1134	-4.17%
2022-10-12	0	0.120	0.109	0.120	0.108	0.127	3,000	355	0.1183	0.120	0.109	0.120	0.108	0.127	3,000	0.1183	0.00%
2022-10-11	0	0.120	0.117	0.120	0.118	0.129	326,000	41,348	0.1268	0.120	0.117	0.120	0.118	0.129	326,000	0.1268	-4.76%
2022-10-10	0	0.126	0.113	0.126	0.117	0.131	102,000	11,960	0.1173	0.126	0.113	0.126	0.117	0.131	102,000	0.1173	0.80%
2022-10-07	0	0.125	0.120	0.125	-	-	0	0	-	0.125	0.120	0.125	-	-	0	-	-3.85%
2022-10-06	0	0.130	0.120	0.128	0.128	0.133	2,000	261	0.1305	0.130	0.120	0.128	0.128	0.133	2,000	0.1305	4.00%
2022-10-05	0	0.125	0.120	0.125	0.120	0.126	54,000	6,501	0.1204	0.125	0.120	0.125	0.120	0.126	54,000	0.1204	-0.79%
2022-10-03	0	0.126	0.120	0.126	0.120	0.130	88,000	10,872	0.1235	0.126	0.120	0.126	0.120	0.130	88,000	0.1235	-1.56%
2022-09-30	0	0.128	0.120	0.128	0.120	0.131	67,000	8,244	0.1230	0.128	0.120	0.128	0.120	0.131	67,000	0.1230	-0.78%
2022-09-29	0	0.129	0.121	0.129	0.125	0.130	239,000	30,086	0.1259	0.129	0.121	0.129	0.125	0.130	239,000	0.1259	-3.73%
2022-09-28	0	0.134	0.124	0.134	0.127	0.134	54,000	7,079	0.1311	0.134	0.124	0.134	0.127	0.134	54,000	0.1311	-0.74%
2022-09-27	0	0.135	0.123	0.135	0.124	0.135	2,000	259	0.1295	0.135	0.123	0.135	0.124	0.135	2,000	0.1295	-0.74%
2022-09-26	0	0.136	0.124	0.136	0.123	0.136	4,000	519	0.1298	0.136	0.124	0.136	0.123	0.136	4,000	0.1298	-0.73%
2022-09-23	0	0.137	0.130	0.137	0.139	0.139	1,000	139	0.1390	0.137	0.130	0.137	0.139	0.139	1,000	0.1390	1.48%
2022-09-22	0	0.135	0.133	0.135	0.133	0.141	158,000	21,032	0.1331	0.135	0.133	0.135	0.133	0.141	158,000	0.1331	-4.93%
2022-09-21	0	0.142	0.139	0.142	0.139	0.144	8,000	1,121	0.1401	0.142	0.139	0.142	0.139	0.144	8,000	0.1401	0.71%
2022-09-20	0	0.141	0.139	0.141	0.139	0.145	19,000	2,657	0.1398	0.141	0.139	0.141	0.139	0.145	19,000	0.1398	0.71%
2022-09-19	0	0.140	0.139	0.140	0.139	0.145	81,000	11,312	0.1397	0.140	0.139	0.140	0.139	0.145	81,000	0.1397	0.72%
2022-09-16	0	0.139	0.139	0.140	0.139	0.170	3,828,000	560,114	0.1463	0.139	0.139	0.140	0.139	0.170	3,828,000	0.1463	-2.80%
2022-09-15	0	0.143	0.139	0.143	0.138	0.152	1,531,000	218,839	0.1429	0.143	0.139	0.143	0.138	0.152	1,531,000	0.1429	-4.03%
2022-09-14	0	0.149	0.135	0.149	0.136	0.150	555,000	81,636	0.1471	0.149	0.135	0.149	0.136	0.150	555,000	0.1471	3.47%
2022-09-13	0	0.144	0.135	0.144	0.138	0.145	78,000	10,861	0.1392	0.144	0.135	0.144	0.138	0.145	78,000	0.1392	0.00%
2022-09-09	0	0.144	0.140	0.144	0.139	0.148	42,000	5,896	0.1404	0.144	0.140	0.144	0.139	0.148	42,000	0.1404	4.35%
2022-09-08	0	0.138	0.138	0.139	0.138	0.155	2,529,000	363,259	0.1436	0.138	0.138	0.139	0.138	0.155	2,529,000	0.1436	-6.76%
2022-09-07	0	0.148	0.141	0.148	0.140	0.168	2,123,000	306,814	0.1445	0.148	0.141	0.148	0.140	0.168	2,123,000	0.1445	-12.94%
2022-09-06	0	0.170	0.150	0.170	0.139	0.171	387,000	61,292	0.1584	0.170	0.150	0.170	0.139	0.171	387,000	0.1584	15.65%
2022-09-05	0	0.147	0.140	0.147	0.136	0.147	378,000	52,937	0.1400	0.147	0.140	0.147	0.136	0.147	378,000	0.1400	-6.96%
2022-09-02	0	0.158	0.140	0.158	0.139	0.170	1,780,000	268,099	0.1506	0.158	0.140	0.158	0.139	0.170	1,780,000	0.1506	-1.86%
2022-09-01	0	0.161	0.143	0.161	0.133	0.161	409,000	62,854	0.1537	0.161	0.143	0.161	0.133	0.161	409,000	0.1537	11.03%
2022-08-31	0	0.145	0.138	0.145	0.145	0.147	22,000	3,192	0.1451	0.145	0.138	0.145	0.145	0.147	22,000	0.1451	5.07%
2022-08-30	0	0.138	0.138	0.140	0.138	0.180	2,328,000	329,761	0.1416	0.138	0.138	0.140	0.138	0.180	2,328,000	0.1416	-21.59%
2022-08-29	0	0.176	0.170	0.176	0.176	0.178	3,000	530	0.1767	0.176	0.170	0.176	0.176	0.178	3,000	0.1767	-2.22%
2022-08-26	0	0.180	0.157	0.180	0.152	0.181	1,075,000	186,188	0.1732	0.180	0.157	0.180	0.152	0.181	1,075,000	0.1732	16.88%
2022-08-25	0	0.154	0.140	0.154	0.149	0.154	70,000	10,480	0.1497	0.154	0.140	0.154	0.149	0.154	70,000	0.1497	2.67%
2022-08-24	0	0.150	0.138	0.150	-	-	0	0	-	0.150	0.138	0.150	-	-	0	-	-2.60%
2022-08-23	0	0.154	0.138	0.154	0.147	0.166	43,000	6,446	0.1499	0.154	0.138	0.154	0.147	0.166	43,000	0.1499	4.05%
2022-08-22	0	0.148	0.132	0.148	-	-	0	0	-	0.148	0.132	0.148	-	-	0	-	-0.67%
2022-08-19	0	0.149	0.134	0.149	0.132	0.149	4,000	566	0.1415	0.149	0.134	0.149	0.132	0.149	4,000	0.1415	0.00%
2022-08-18	0	0.149	0.136	0.149	-	-	0	0	-	0.149	0.136	0.149	-	-	0	-	-0.67%
2022-08-17	0	0.150	0.138	0.150	0.141	0.161	284,000	40,643	0.1431	0.150	0.138	0.150	0.141	0.161	284,000	0.1431	-6.83%
2022-08-16	0	0.161	0.142	0.161	0.152	0.162	200,000	31,457	0.1573	0.161	0.142	0.161	0.152	0.162	200,000	0.1573	6.62%
2022-08-15	0	0.151	0.138	0.151	0.140	0.154	162,000	23,475	0.1449	0.151	0.138	0.151	0.140	0.154	162,000	0.1449	5.59%
2022-08-12	0	0.143	0.140	0.143	0.135	0.168	883,000	120,768	0.1368	0.143	0.140	0.143	0.135	0.168	883,000	0.1368	-12.80%
2022-08-11	0	0.164	0.137	0.164	0.150	0.165	338,000	53,972	0.1597	0.164	0.137	0.164	0.150	0.165	338,000	0.1597	13.89%
2022-08-10	0	0.144	0.137	0.144	0.143	0.149	20,000	2,900	0.1450	0.144	0.137	0.144	0.143	0.149	20,000	0.1450	-5.26%
2022-08-09	0	0.152	0.151	0.152	0.135	0.155	52,000	7,315	0.1407	0.152	0.151	0.152	0.135	0.155	52,000	0.1407	1.33%
2022-08-08	0	0.150	0.141	0.150	0.145	0.161	32,000	4,775	0.1492	0.150	0.141	0.150	0.145	0.161	32,000	0.1492	6.38%
2022-08-05	0	0.141	0.140	0.141	0.141	0.146	7,000	1,002	0.1431	0.141	0.140	0.141	0.141	0.146	7,000	0.1431	-3.42%
2022-08-04	0	0.146	0.128	0.145	0.138	0.147	206,000	28,722	0.1394	0.146	0.128	0.145	0.138	0.147	206,000	0.1394	5.80%
2022-08-03	0	0.138	0.124	0.135	-	-	0	0	-	0.138	0.124	0.135	-	-	0	-	-2.13%
2022-08-02	0	0.141	0.131	0.141	-	-	0	0	-	0.141	0.131	0.141	-	-	0	-	-0.70%
2022-08-01	0	0.142	0.135	0.142	0.135	0.142	13,000	1,792	0.1378	0.142	0.135	0.142	0.135	0.142	13,000	0.1378	0.00%
2022-07-29	0	0.142	0.133	0.135	-	-	0	0	-	0.142	0.133	0.135	-	-	0	-	0.00%
2022-07-28	0	0.142	0.130	0.142	0.134	0.160	1,138,000	161,625	0.1420	0.142	0.130	0.142	0.134	0.160	1,138,000	0.1420	-11.25%
2022-07-27	0	0.160	0.141	0.160	0.157	0.161	11,000	1,741	0.1583	0.160	0.141	0.160	0.157	0.161	11,000	0.1583	1.91%
2022-07-26	0	0.157	0.137	0.150	0.140	0.158	83,000	12,567	0.1514	0.157	0.137	0.150	0.140	0.158	83,000	0.1514	0.64%
2022-07-25	0	0.156	0.150	0.156	0.150	0.156	279,000	41,951	0.1504	0.156	0.150	0.156	0.150	0.156	279,000	0.1504	5.41%
2022-07-22	0	0.148	0.132	0.148	0.136	0.157	131,000	18,474	0.1410	0.148	0.132	0.148	0.136	0.157	131,000	0.1410	4.23%
2022-07-21	0	0.142	0.133	0.142	0.131	0.164	97,000	14,139	0.1458	0.142	0.133	0.142	0.131	0.164	97,000	0.1458	1.43%
2022-07-20	0	0.140	0.131	0.140	0.128	0.140	339,000	46,105	0.1360	0.140	0.131	0.140	0.128	0.140	339,000	0.1360	0.00%
2022-07-19	0	0.140	0.127	0.140	0.127	0.140	4,000	546	0.1365	0.140	0.127	0.140	0.127	0.140	4,000	0.1365	0.72%
2022-07-18	0	0.139	0.129	0.139	0.139	0.140	212,000	29,663	0.1399	0.139	0.129	0.139	0.139	0.140	212,000	0.1399	0.00%
2022-07-15	0	0.139	0.136	0.139	0.133	0.146	510,000	70,657	0.1385	0.139	0.136	0.139	0.133	0.146	510,000	0.1385	-7.33%
2022-07-14	0	0.150	0.141	0.150	0.138	0.150	426,000	62,667	0.1471	0.150	0.141	0.150	0.138	0.150	426,000	0.1471	0.00%
2022-07-13	0	0.150	0.138	0.150	0.140	0.185	1,642,000	251,326	0.1531	0.150	0.138	0.150	0.140	0.185	1,642,000	0.1531	0.67%
2022-07-12	0	0.149	0.140	0.149	0.140	0.149	7,000	1,025	0.1464	0.149	0.140	0.149	0.140	0.149	7,000	0.1464	-0.67%
2022-07-11	0	0.150	0.140	0.150	0.143	0.160	397,000	59,297	0.1494	0.150	0.140	0.150	0.143	0.160	397,000	0.1494	-6.25%
2022-07-08	0	0.160	0.150	0.160	0.152	0.160	142,000	21,959	0.1546	0.160	0.150	0.160	0.152	0.160	142,000	0.1546	0.00%
2022-07-07	0	0.160	0.152	0.160	0.152	0.160	379,000	60,586	0.1599	0.160	0.152	0.160	0.152	0.160	379,000	0.1599	0.63%
2022-07-06	0	0.159	0.150	0.159	0.141	0.160	199,734	31,542	0.1579	0.159	0.150	0.159	0.141	0.160	199,734	0.1579	0.00%
2022-07-05	0	0.159	0.154	0.159	0.153	0.180	3,480,000	558,451	0.1605	0.159	0.154	0.159	0.153	0.180	3,480,000	0.1605	-9.66%
2022-07-04	0	0.176	0.165	0.176	0.170	0.176	52,000	9,124	0.1755	0.176	0.165	0.176	0.170	0.176	52,000	0.1755	0.00%
2022-06-30	0	0.176	0.170	0.176	0.175	0.190	3,357,000	598,805	0.1784	0.176	0.170	0.176	0.175	0.190	3,357,000	0.1784	-6.88%
2022-06-29	0	0.189	0.180	0.190	0.180	0.190	8,000	1,478	0.1848	0.189	0.180	0.190	0.180	0.190	8,000	0.1848	-0.53%
2022-06-28	0	0.190	0.184	0.189	0.181	0.198	667,000	127,394	0.1910	0.190	0.184	0.189	0.181	0.198	667,000	0.1910	1.60%
2022-06-27	0	0.187	0.187	0.190	0.187	0.228	429,000	84,104	0.1960	0.187	0.187	0.190	0.187	0.228	429,000	0.1960	-14.22%
2022-06-24	0	0.218	0.209	0.219	0.209	0.239	605,000	131,350	0.2171	0.218	0.209	0.219	0.209	0.239	605,000	0.2171	-8.79%
2022-06-23	0	0.239	0.213	0.239	0.230	0.239	7,000	1,644	0.2349	0.239	0.213	0.239	0.230	0.239	7,000	0.2349	0.84%
2022-06-22	0	0.237	0.216	0.237	0.228	0.237	26,000	5,963	0.2293	0.237	0.216	0.237	0.228	0.237	26,000	0.2293	-0.42%
2022-06-21	0	0.238	0.218	0.238	0.212	0.238	511,000	116,012	0.2270	0.238	0.218	0.238	0.212	0.238	511,000	0.2270	0.00%
2022-06-20	0	0.238	0.215	0.238	0.215	0.239	291,000	63,183	0.2171	0.238	0.215	0.238	0.215	0.239	291,000	0.2171	0.00%
2022-06-17	0	0.238	0.211	0.238	0.232	0.239	297,000	69,747	0.2348	0.238	0.211	0.238	0.232	0.239	297,000	0.2348	2.15%
2022-06-16	0	0.233	0.216	0.234	0.210	0.240	223,000	47,347	0.2123	0.233	0.216	0.234	0.210	0.240	223,000	0.2123	0.00%
2022-06-15	0	0.233	0.203	0.229	0.220	0.238	37,000	8,539	0.2308	0.233	0.203	0.229	0.220	0.238	37,000	0.2308	2.64%
2022-06-14	0	0.227	0.210	0.227	0.210	0.229	30,000	6,512	0.2171	0.227	0.210	0.227	0.210	0.229	30,000	0.2171	-0.44%
2022-06-13	0	0.228	0.199	0.228	0.228	0.228	2,000	456	0.2280	0.228	0.199	0.228	0.228	0.228	2,000	0.2280	0.88%
2022-06-10	0	0.226	0.201	0.226	0.189	0.237	1,315,000	285,806	0.2173	0.226	0.201	0.226	0.189	0.237	1,315,000	0.2173	13.00%
2022-06-09	0	0.200	0.191	0.200	0.199	0.218	64,000	13,090	0.2045	0.200	0.191	0.200	0.199	0.218	64,000	0.2045	-8.26%
2022-06-08	0	0.218	0.200	0.218	0.200	0.218	71,000	15,128	0.2131	0.218	0.200	0.218	0.200	0.218	71,000	0.2131	0.00%
2022-06-07	0	0.218	0.197	0.218	0.197	0.218	37,000	7,544	0.2039	0.218	0.197	0.218	0.197	0.218	37,000	0.2039	-2.68%
2022-06-06	0	0.224	0.198	0.224	0.198	0.227	31,000	6,246	0.2015	0.224	0.198	0.224	0.198	0.227	31,000	0.2015	1.82%
2022-06-02	0	0.220	-	0.220	0.214	0.220	200,000	43,692	0.2185	0.220	-	0.220	0.214	0.220	200,000	0.2185	2.80%
2022-06-01	0	0.214	-	0.214	0.200	0.214	71,000	14,450	0.2035	0.214	-	0.214	0.200	0.214	71,000	0.2035	0.94%
2022-05-31	0	0.212	0.200	0.212	0.210	0.218	23,000	4,878	0.2121	0.212	0.200	0.212	0.210	0.218	23,000	0.2121	-1.40%
2022-05-30	0	0.215	0.172	0.215	0.191	0.218	11,000	2,355	0.2141	0.215	0.172	0.215	0.191	0.218	11,000	0.2141	1.42%
2022-05-27	0	0.212	0.167	0.212	0.172	0.212	336,000	66,702	0.1985	0.212	0.167	0.212	0.172	0.212	336,000	0.1985	10.42%
2022-05-26	0	0.192	0.168	0.192	0.169	0.194	404,000	75,649	0.1873	0.192	0.168	0.192	0.169	0.194	404,000	0.1873	4.92%
2022-05-25	0	0.183	0.164	0.183	0.165	0.184	4,000	700	0.1750	0.183	0.164	0.183	0.165	0.184	4,000	0.1750	-1.08%
2022-05-24	0	0.185	0.163	0.185	0.160	0.185	82,000	13,768	0.1679	0.185	0.163	0.185	0.160	0.185	82,000	0.1679	-2.12%
2022-05-23	0	0.189	0.176	0.189	0.150	0.197	1,071,000	178,650	0.1668	0.189	0.176	0.189	0.150	0.197	1,071,000	0.1668	-4.55%
2022-05-20	0	0.198	0.158	0.198	0.184	0.198	199,000	36,745	0.1846	0.198	0.158	0.198	0.184	0.198	199,000	0.1846	7.61%
2022-05-19	0	0.184	0.155	0.184	0.160	0.184	13,000	2,143	0.1648	0.184	0.155	0.184	0.160	0.184	13,000	0.1648	0.00%
2022-05-18	0	0.184	0.156	0.184	0.184	0.185	2,000	369	0.1845	0.184	0.156	0.184	0.184	0.185	2,000	0.1845	1.10%
2022-05-17	0	0.182	0.156	0.182	0.179	0.185	3,000	546	0.1820	0.182	0.156	0.182	0.179	0.185	3,000	0.1820	1.11%
2022-05-16	0	0.180	0.155	0.180	0.156	0.185	12,000	2,153	0.1794	0.180	0.155	0.180	0.156	0.185	12,000	0.1794	9.09%
2022-05-13	0	0.165	0.152	0.165	0.151	0.169	375,000	61,380	0.1637	0.165	0.152	0.165	0.151	0.169	375,000	0.1637	1.23%
2022-05-12	0	0.163	0.152	0.163	0.150	0.179	67,000	10,492	0.1566	0.163	0.152	0.163	0.150	0.179	67,000	0.1566	-1.21%
2022-05-11	0	0.165	0.153	0.165	0.153	0.165	25,000	3,978	0.1591	0.165	0.153	0.165	0.153	0.165	25,000	0.1591	-0.60%
2022-05-10	0	0.166	0.151	0.166	0.153	0.166	4,000	649	0.1623	0.166	0.151	0.166	0.153	0.166	4,000	0.1623	0.00%
2022-05-06	0	0.166	0.152	0.166	0.150	0.166	51,200	8,270	0.1615	0.166	0.152	0.166	0.150	0.166	51,200	0.1615	-2.35%
2022-05-05	0	0.170	0.160	0.170	0.157	0.171	36,000	5,973	0.1659	0.170	0.160	0.170	0.157	0.171	36,000	0.1659	-1.16%
2022-05-04	0	0.172	0.156	0.172	0.171	0.172	3,000	514	0.1713	0.172	0.156	0.172	0.171	0.172	3,000	0.1713	-0.58%
2022-05-03	0	0.173	0.158	0.173	0.167	0.176	124,000	20,915	0.1687	0.173	0.158	0.173	0.167	0.176	124,000	0.1687	2.37%
2022-04-29	0	0.169	0.157	0.169	-	-	0	0	-	0.169	0.157	0.169	-	-	0	-	-2.31%
2022-04-28	0	0.173	0.153	0.173	0.165	0.178	18,000	3,071	0.1706	0.173	0.153	0.173	0.165	0.178	18,000	0.1706	1.17%
2022-04-27	0	0.171	0.155	0.171	-	-	0	0	-	0.171	0.155	0.171	-	-	0	-	-1.72%
2022-04-26	0	0.174	0.163	0.174	0.173	0.177	20,000	3,465	0.1733	0.174	0.163	0.174	0.173	0.177	20,000	0.1733	2.35%
2022-04-25	0	0.170	0.168	0.171	0.168	0.178	212,000	36,626	0.1728	0.170	0.168	0.171	0.168	0.178	212,000	0.1728	-7.61%
2022-04-22	0	0.184	0.165	0.180	0.171	0.185	118,000	20,424	0.1731	0.184	0.165	0.180	0.171	0.185	118,000	0.1731	-0.54%
2022-04-21	0	0.185	0.172	0.185	-	-	0	0	-	0.185	0.172	0.185	-	-	0	-	0.00%
2022-04-20	0	0.185	0.171	0.185	0.171	0.187	43,000	7,836	0.1822	0.185	0.171	0.185	0.171	0.187	43,000	0.1822	-0.54%
2022-04-19	0	0.186	0.175	0.186	0.175	0.188	19,000	3,442	0.1812	0.186	0.175	0.186	0.175	0.188	19,000	0.1812	-0.53%
2022-04-14	0	0.187	0.161	0.187	0.189	0.189	1,000	189	0.1890	0.187	0.161	0.187	0.189	0.189	1,000	0.1890	0.00%
2022-04-13	0	0.187	0.171	0.187	0.184	0.193	11,000	2,081	0.1892	0.187	0.171	0.187	0.184	0.193	11,000	0.1892	1.63%
2022-04-12	0	0.184	0.177	0.184	0.175	0.195	51,000	9,027	0.1770	0.184	0.177	0.184	0.175	0.195	51,000	0.1770	-2.13%
2022-04-11	0	0.188	0.170	0.188	0.179	0.196	19,000	3,534	0.1860	0.188	0.170	0.188	0.179	0.196	19,000	0.1860	-3.59%
2022-04-08	0	0.195	0.186	0.195	0.187	0.197	74,000	14,100	0.1905	0.195	0.186	0.195	0.187	0.197	74,000	0.1905	2.63%
2022-04-07	0	0.190	0.188	0.190	0.188	0.197	207,000	39,304	0.1899	0.190	0.188	0.190	0.188	0.197	207,000	0.1899	-3.55%
2022-04-06	0	0.197	0.188	0.197	-	-	0	0	-	0.197	0.188	0.197	-	-	0	-	0.00%
2022-04-04	0	0.197	0.189	0.197	0.188	0.198	66,000	12,873	0.1950	0.197	0.189	0.197	0.188	0.198	66,000	0.1950	-0.51%
2022-04-01	0	0.198	0.186	0.198	-	-	0	0	-	0.198	0.186	0.198	-	-	0	-	0.00%
2022-03-31	0	0.198	0.187	0.198	0.186	0.198	44,110	8,562	0.1941	0.198	0.187	0.198	0.186	0.198	44,110	0.1941	0.00%
2022-03-30	0	0.198	0.182	0.198	0.185	0.198	179,000	33,678	0.1881	0.198	0.182	0.198	0.185	0.198	179,000	0.1881	4.76%
2022-03-29	0	0.189	0.189	0.193	0.189	0.200	418,000	80,280	0.1921	0.189	0.189	0.193	0.189	0.200	418,000	0.1921	-5.50%
2022-03-28	0	0.200	0.191	0.200	0.191	0.207	805,000	160,842	0.1998	0.200	0.191	0.200	0.191	0.207	805,000	0.1998	1.01%
2022-03-25	0	0.198	0.191	0.198	-	-	0	0	-	0.198	0.191	0.198	-	-	0	-	0.00%
2022-03-24	0	0.198	0.191	0.198	0.197	0.198	6,000	1,184	0.1973	0.198	0.191	0.198	0.197	0.198	6,000	0.1973	0.00%
2022-03-23	0	0.198	0.191	0.198	0.197	0.201	770,000	153,549	0.1994	0.198	0.191	0.198	0.197	0.201	770,000	0.1994	3.66%
2022-03-22	0	0.191	0.190	0.191	0.190	0.205	3,873,000	746,586	0.1928	0.191	0.190	0.191	0.190	0.205	3,873,000	0.1928	-7.28%
2022-03-21	0	0.206	0.195	0.206	0.188	0.214	1,410,000	282,519	0.2004	0.206	0.195	0.206	0.188	0.214	1,410,000	0.2004	-0.96%
2022-03-18	0	0.208	0.187	0.200	0.190	0.208	1,491,000	294,505	0.1975	0.208	0.187	0.200	0.190	0.208	1,491,000	0.1975	0.00%
2022-03-17	0	0.208	0.195	0.208	0.203	0.209	14,000	2,866	0.2047	0.208	0.195	0.208	0.203	0.209	14,000	0.2047	1.96%
2022-03-16	0	0.204	0.190	0.204	0.190	0.210	66,000	12,679	0.1921	0.204	0.190	0.204	0.190	0.210	66,000	0.1921	2.00%
2022-03-15	0	0.200	0.190	0.200	0.190	0.216	690,000	139,133	0.2016	0.200	0.190	0.200	0.190	0.216	690,000	0.2016	-6.54%
2022-03-14	0	0.214	0.200	0.214	0.200	0.219	285,000	58,930	0.2068	0.214	0.200	0.214	0.200	0.219	285,000	0.2068	-1.83%
2022-03-11	0	0.218	0.206	0.218	0.206	0.219	143,000	30,217	0.2113	0.218	0.206	0.218	0.206	0.219	143,000	0.2113	0.46%
2022-03-10	0	0.217	0.211	0.217	0.212	0.223	246,000	52,589	0.2138	0.217	0.211	0.217	0.212	0.223	246,000	0.2138	-3.13%
2022-03-09	0	0.224	0.210	0.224	0.216	0.227	53,000	11,547	0.2179	0.224	0.210	0.224	0.216	0.227	53,000	0.2179	-0.88%
2022-03-08	0	0.226	0.212	0.226	0.210	0.228	1,261,000	278,364	0.2207	0.226	0.212	0.226	0.210	0.228	1,261,000	0.2207	-0.44%
2022-03-07	0	0.227	0.225	0.227	0.226	0.238	670,000	152,575	0.2277	0.227	0.225	0.227	0.226	0.238	670,000	0.2277	-3.40%
2022-03-04	0	0.235	0.227	0.235	0.228	0.238	922,000	212,157	0.2301	0.235	0.227	0.235	0.228	0.238	922,000	0.2301	-2.08%
2022-03-03	0	0.240	0.230	0.239	0.225	0.240	1,294,000	301,554	0.2330	0.240	0.230	0.239	0.225	0.240	1,294,000	0.2330	1.27%
2022-03-02	0	0.237	0.236	0.237	0.220	0.238	1,824,000	425,254	0.2331	0.237	0.236	0.237	0.220	0.238	1,824,000	0.2331	3.49%
2022-03-01	0	0.229	0.225	0.229	0.224	0.230	80,000	18,094	0.2262	0.229	0.225	0.229	0.224	0.230	80,000	0.2262	2.23%
2022-02-28	0	0.224	0.224	0.231	0.224	0.238	784,000	178,054	0.2271	0.224	0.224	0.231	0.224	0.238	784,000	0.2271	-7.44%
2022-02-25	0	0.242	0.227	0.242	0.230	0.242	1,116,000	264,333	0.2369	0.242	0.227	0.242	0.230	0.242	1,116,000	0.2369	7.08%
2022-02-24	0	0.226	0.226	0.230	0.226	0.235	242,000	55,407	0.2290	0.226	0.226	0.230	0.226	0.235	242,000	0.2290	-2.59%
2022-02-23	0	0.232	0.227	0.232	0.230	0.242	103,000	23,786	0.2309	0.232	0.227	0.232	0.230	0.242	103,000	0.2309	-2.93%
2022-02-22	0	0.239	0.231	0.239	-	-	0	0	-	0.239	0.231	0.239	-	-	0	-	0.00%
2022-02-21	0	0.239	0.231	0.240	0.233	0.239	277,000	65,060	0.2349	0.239	0.231	0.240	0.233	0.239	277,000	0.2349	2.14%
2022-02-18	0	0.234	0.229	0.234	0.229	0.237	463,000	106,530	0.2301	0.234	0.229	0.234	0.229	0.237	463,000	0.2301	0.86%
2022-02-17	0	0.232	0.228	0.232	0.230	0.243	258,000	59,936	0.2323	0.232	0.228	0.232	0.230	0.243	258,000	0.2323	-3.33%
2022-02-16	0	0.240	0.231	0.240	0.231	0.243	282,000	65,856	0.2335	0.240	0.231	0.240	0.231	0.243	282,000	0.2335	0.00%
2022-02-15	0	0.240	0.228	0.237	0.230	0.240	481,000	113,434	0.2358	0.240	0.228	0.237	0.230	0.240	481,000	0.2358	2.56%
2022-02-14	0	0.234	0.228	0.234	0.230	0.243	238,000	55,203	0.2319	0.234	0.228	0.234	0.230	0.243	238,000	0.2319	-2.09%
2022-02-11	0	0.239	0.230	0.239	0.230	0.239	1,067,000	252,195	0.2364	0.239	0.230	0.239	0.230	0.239	1,067,000	0.2364	1.70%
2022-02-10	0	0.235	0.230	0.235	0.234	0.237	295,000	69,272	0.2348	0.235	0.230	0.235	0.234	0.237	295,000	0.2348	0.43%
2022-02-09	0	0.234	0.229	0.234	0.226	0.234	334,000	76,846	0.2301	0.234	0.229	0.234	0.226	0.234	334,000	0.2301	-0.43%
2022-02-08	0	0.235	0.227	0.231	0.227	0.243	789,000	181,932	0.2306	0.235	0.227	0.231	0.227	0.243	789,000	0.2306	-1.67%
2022-02-07	0	0.239	0.236	0.242	0.227	0.239	818,000	190,462	0.2328	0.239	0.236	0.242	0.227	0.239	818,000	0.2328	3.02%
2022-02-04	0	0.232	0.232	0.236	0.232	0.242	72,000	16,914	0.2349	0.232	0.232	0.236	0.232	0.242	72,000	0.2349	-1.28%
2022-01-31	0	0.235	0.227	0.235	0.227	0.244	135,000	31,670	0.2346	0.235	0.227	0.235	0.227	0.244	135,000	0.2346	-1.67%
2022-01-28	0	0.239	0.228	0.237	0.227	0.243	170,000	39,158	0.2303	0.239	0.228	0.237	0.227	0.243	170,000	0.2303	2.14%
2022-01-27	0	0.234	0.226	0.234	0.227	0.235	9,000	2,070	0.2300	0.234	0.226	0.234	0.227	0.235	9,000	0.2300	-0.43%
2022-01-26	0	0.235	0.226	0.235	0.226	0.235	53,000	12,219	0.2305	0.235	0.226	0.235	0.226	0.235	53,000	0.2305	1.29%
2022-01-25	0	0.232	0.232	0.234	0.226	0.244	657,000	151,651	0.2308	0.232	0.232	0.234	0.226	0.244	657,000	0.2308	-2.52%
2022-01-24	0	0.238	0.232	0.238	0.226	0.243	123,000	28,191	0.2292	0.238	0.232	0.238	0.226	0.243	123,000	0.2292	0.00%
2022-01-21	0	0.238	0.238	0.241	0.225	0.240	1,298,000	306,176	0.2359	0.238	0.238	0.241	0.225	0.240	1,298,000	0.2359	3.48%
2022-01-20	0	0.230	0.225	0.230	0.220	0.237	1,555,000	348,515	0.2241	0.230	0.225	0.230	0.220	0.237	1,555,000	0.2241	-1.71%
2022-01-19	0	0.234	0.225	0.234	0.225	0.235	67,000	15,164	0.2263	0.234	0.225	0.234	0.225	0.235	67,000	0.2263	-1.27%
2022-01-18	0	0.237	0.226	0.236	0.226	0.240	43,000	9,754	0.2268	0.237	0.226	0.236	0.226	0.240	43,000	0.2268	-0.42%
2022-01-17	0	0.238	0.225	0.238	0.223	0.244	128,000	29,149	0.2277	0.238	0.225	0.238	0.223	0.244	128,000	0.2277	-0.42%
2022-01-14	0	0.239	0.228	0.239	0.220	0.240	1,742,000	407,984	0.2342	0.239	0.228	0.239	0.220	0.240	1,742,000	0.2342	5.29%
2022-01-13	0	0.227	0.221	0.227	0.218	0.239	485,000	107,823	0.2223	0.227	0.221	0.227	0.218	0.239	485,000	0.2223	-3.81%
2022-01-12	0	0.236	0.230	0.236	0.230	0.239	5,000	1,165	0.2330	0.236	0.230	0.236	0.230	0.239	5,000	0.2330	-1.26%
2022-01-11	0	0.239	0.225	0.239	0.223	0.242	251,000	58,917	0.2347	0.239	0.225	0.239	0.223	0.242	251,000	0.2347	1.70%
2022-01-10	0	0.235	0.223	0.235	0.222	0.236	1,147,000	268,640	0.2342	0.235	0.223	0.235	0.222	0.236	1,147,000	0.2342	2.62%
2022-01-07	0	0.229	0.221	0.229	0.221	0.234	181,000	41,097	0.2271	0.229	0.221	0.229	0.221	0.234	181,000	0.2271	-0.87%
2022-01-06	0	0.231	0.220	0.231	0.219	0.237	48,000	10,875	0.2266	0.231	0.220	0.231	0.219	0.237	48,000	0.2266	-1.28%
2022-01-05	0	0.234	0.231	0.234	0.211	0.237	971,000	219,756	0.2263	0.234	0.231	0.234	0.211	0.237	971,000	0.2263	4.93%
2022-01-04	0	0.223	0.223	0.224	0.216	0.229	83,000	18,168	0.2189	0.223	0.223	0.224	0.216	0.229	83,000	0.2189	-2.19%
2022-01-03	0	0.228	0.215	0.228	0.220	0.229	420,000	92,636	0.2206	0.228	0.215	0.228	0.220	0.229	420,000	0.2206	-5.79%
2021-12-31	0	0.242	0.226	0.243	0.237	0.242	8,000	1,901	0.2376	0.242	0.226	0.243	0.237	0.242	8,000	0.2376	2.11%
2021-12-30	0	0.237	0.226	0.237	0.227	0.242	25,000	5,872	0.2349	0.237	0.226	0.237	0.227	0.242	25,000	0.2349	-0.84%
2021-12-29	0	0.239	0.227	0.239	0.226	0.242	48,000	10,986	0.2289	0.239	0.227	0.239	0.226	0.242	48,000	0.2289	2.58%
2021-12-28	0	0.233	0.225	0.233	0.225	0.244	30,000	6,931	0.2310	0.233	0.225	0.233	0.225	0.244	30,000	0.2310	-2.92%
2021-12-24	0	0.240	0.226	0.240	0.224	0.245	280,000	63,720	0.2276	0.240	0.226	0.240	0.224	0.245	280,000	0.2276	1.69%
2021-12-23	0	0.236	0.221	0.238	0.225	0.236	1,703,000	391,407	0.2298	0.236	0.221	0.238	0.225	0.236	1,703,000	0.2298	4.89%
2021-12-22	0	0.225	0.217	0.225	0.221	0.225	12,000	2,686	0.2238	0.225	0.217	0.225	0.221	0.225	12,000	0.2238	0.00%
2021-12-21	0	0.225	0.225	0.227	0.220	0.232	529,000	118,393	0.2238	0.225	0.225	0.227	0.220	0.232	529,000	0.2238	-0.88%
2021-12-20	0	0.227	0.221	0.227	0.221	0.240	769,000	171,468	0.2230	0.227	0.221	0.227	0.221	0.240	769,000	0.2230	-4.62%
2021-12-17	0	0.238	0.222	0.238	0.221	0.238	988,000	233,200	0.2360	0.238	0.222	0.238	0.221	0.238	988,000	0.2360	4.39%
2021-12-16	0	0.228	0.225	0.228	0.220	0.244	408,000	91,942	0.2253	0.228	0.225	0.228	0.220	0.244	408,000	0.2253	-2.15%
2021-12-15	0	0.233	0.223	0.233	0.223	0.244	99,000	23,023	0.2326	0.233	0.223	0.233	0.223	0.244	99,000	0.2326	1.30%
2021-12-14	0	0.230	0.221	0.230	0.218	0.237	208,000	46,625	0.2242	0.230	0.221	0.230	0.218	0.237	208,000	0.2242	-3.36%
2021-12-13	0	0.238	0.226	0.238	0.226	0.247	21,000	4,865	0.2317	0.238	0.226	0.238	0.226	0.247	21,000	0.2317	-0.42%
2021-12-10	0	0.239	0.224	0.239	0.223	0.242	91,000	21,219	0.2332	0.239	0.224	0.239	0.223	0.242	91,000	0.2332	3.02%
2021-12-09	0	0.232	0.227	0.232	0.220	0.245	768,000	173,232	0.2256	0.232	0.227	0.232	0.220	0.245	768,000	0.2256	-4.13%
2021-12-08	0	0.242	0.224	0.242	0.210	0.242	1,851,000	427,374	0.2309	0.242	0.224	0.242	0.210	0.242	1,851,000	0.2309	9.50%
2021-12-07	0	0.221	0.213	0.221	0.212	0.222	4,000	868	0.2170	0.221	0.213	0.221	0.212	0.222	4,000	0.2170	-1.34%
2021-12-06	0	0.224	0.214	0.224	0.215	0.224	533,000	117,189	0.2199	0.224	0.214	0.224	0.215	0.224	533,000	0.2199	-4.68%
2021-12-03	0	0.235	0.221	0.235	0.226	0.235	171,000	38,735	0.2265	0.235	0.221	0.235	0.226	0.235	171,000	0.2265	-1.26%
2021-12-02	0	0.238	0.228	0.238	0.225	0.238	88,000	20,294	0.2306	0.238	0.228	0.238	0.225	0.238	88,000	0.2306	0.00%
2021-12-01	0	0.238	0.225	0.238	0.226	0.238	23,000	5,262	0.2288	0.238	0.225	0.238	0.226	0.238	23,000	0.2288	-0.42%
2021-11-30	0	0.239	0.228	0.239	0.233	0.235	44,000	10,314	0.2344	0.239	0.228	0.239	0.233	0.235	44,000	0.2344	0.42%
2021-11-29	0	0.238	0.226	0.239	0.230	0.240	513,000	118,524	0.2310	0.238	0.226	0.239	0.230	0.240	513,000	0.2310	0.85%
2021-11-26	0	0.236	0.229	0.239	0.227	0.239	1,149,000	269,109	0.2342	0.236	0.229	0.239	0.227	0.239	1,149,000	0.2342	1.29%
2021-11-25	0	0.233	0.225	0.233	0.220	0.233	989,000	226,987	0.2295	0.233	0.225	0.233	0.220	0.233	989,000	0.2295	1.30%
2021-11-24	0	0.230	0.221	0.230	0.221	0.232	14,000	3,188	0.2277	0.230	0.221	0.230	0.221	0.232	14,000	0.2277	0.00%
2021-11-23	0	0.230	0.220	0.230	0.224	0.239	92,000	20,736	0.2254	0.230	0.220	0.230	0.224	0.239	92,000	0.2254	1.77%
2021-11-22	0	0.226	0.226	0.233	0.224	0.240	262,000	58,805	0.2244	0.226	0.226	0.233	0.224	0.240	262,000	0.2244	-5.44%
2021-11-19	0	0.239	0.233	0.239	0.231	0.249	124,029	29,102	0.2346	0.239	0.233	0.239	0.231	0.249	124,029	0.2346	2.14%
2021-11-18	0	0.234	0.223	0.234	0.223	0.235	541,000	126,145	0.2332	0.234	0.223	0.234	0.223	0.235	541,000	0.2332	1.74%
2021-11-17	0	0.230	0.223	0.230	0.228	0.232	12,000	2,747	0.2289	0.230	0.223	0.230	0.228	0.232	12,000	0.2289	-0.86%
2021-11-16	0	0.232	0.231	0.232	0.223	0.235	91,000	20,858	0.2292	0.232	0.231	0.232	0.223	0.235	91,000	0.2292	4.50%
2021-11-15	0	0.222	0.222	0.230	0.222	0.246	183,000	41,308	0.2257	0.222	0.222	0.230	0.222	0.246	183,000	0.2257	-6.33%
2021-11-12	0	0.237	0.235	0.237	0.219	0.237	2,494,000	555,408	0.2227	0.237	0.235	0.237	0.219	0.237	2,494,000	0.2227	3.49%
2021-11-11	0	0.229	0.221	0.229	0.221	0.240	162,000	36,679	0.2264	0.229	0.221	0.229	0.221	0.240	162,000	0.2264	-1.72%
2021-11-10	0	0.233	0.223	0.233	0.223	0.245	117,000	27,053	0.2312	0.233	0.223	0.233	0.223	0.245	117,000	0.2312	-2.51%
2021-11-09	0	0.239	0.231	0.240	0.217	0.239	202,000	46,574	0.2306	0.239	0.231	0.240	0.217	0.239	202,000	0.2306	2.14%
2021-11-08	0	0.234	0.220	0.234	0.226	0.245	132,000	30,266	0.2293	0.234	0.220	0.234	0.226	0.245	132,000	0.2293	2.63%
2021-11-05	0	0.228	0.228	0.238	0.217	0.235	878,000	198,731	0.2263	0.228	0.228	0.238	0.217	0.235	878,000	0.2263	-1.30%
2021-11-04	0	0.231	0.221	0.231	0.220	0.235	227,000	51,031	0.2248	0.231	0.221	0.231	0.220	0.235	227,000	0.2248	-1.28%
2021-11-03	0	0.234	0.228	0.234	0.230	0.239	17,000	3,934	0.2314	0.234	0.228	0.234	0.230	0.239	17,000	0.2314	1.30%
2021-11-02	0	0.231	0.230	0.231	0.222	0.241	430,000	98,073	0.2281	0.231	0.230	0.231	0.222	0.241	430,000	0.2281	-5.71%
2021-11-01	0	0.245	0.230	0.245	0.229	0.247	9,000	2,122	0.2358	0.245	0.230	0.245	0.229	0.247	9,000	0.2358	0.41%
2021-10-29	0	0.244	0.229	0.244	0.228	0.244	6,000	1,428	0.2380	0.244	0.229	0.244	0.228	0.244	6,000	0.2380	-0.41%
2021-10-28	0	0.245	0.228	0.245	0.230	0.248	265,000	61,177	0.2309	0.245	0.228	0.245	0.230	0.248	265,000	0.2309	2.08%
2021-10-27	0	0.240	0.230	0.240	0.225	0.240	215,000	48,889	0.2274	0.240	0.230	0.240	0.225	0.240	215,000	0.2274	-1.64%
2021-10-26	0	0.244	0.232	0.244	0.234	0.245	35,000	8,320	0.2377	0.244	0.232	0.244	0.234	0.245	35,000	0.2377	-0.81%
2021-10-25	0	0.246	0.232	0.246	0.246	0.250	5,000	1,238	0.2476	0.246	0.232	0.246	0.246	0.250	5,000	0.2476	3.36%
2021-10-22	0	0.238	0.238	0.239	0.220	0.238	4,619,000	1,068,792	0.2314	0.238	0.238	0.239	0.220	0.238	4,619,000	0.2314	0.85%
2021-10-21	0	0.236	0.220	0.225	0.218	0.238	1,505,000	354,832	0.2358	0.236	0.220	0.225	0.218	0.238	1,505,000	0.2358	7.27%
2021-10-20	0	0.220	0.214	0.220	0.211	0.235	1,154,000	259,445	0.2248	0.220	0.214	0.220	0.211	0.235	1,154,000	0.2248	0.00%
2021-10-19	0	0.220	0.214	0.220	0.212	0.226	97,000	21,329	0.2199	0.220	0.214	0.220	0.212	0.226	97,000	0.2199	-0.45%
2021-10-18	0	0.221	0.218	0.220	0.218	0.234	247,000	54,989	0.2226	0.221	0.218	0.220	0.218	0.234	247,000	0.2226	-5.96%
2021-10-15	0	0.235	0.219	0.234	0.218	0.240	3,000	696	0.2320	0.235	0.219	0.234	0.218	0.240	3,000	0.2320	0.43%
2021-10-12	0	0.234	0.234	0.235	0.211	0.240	47,000	10,723	0.2281	0.234	0.234	0.235	0.211	0.240	47,000	0.2281	5.41%
2021-10-11	0	0.222	0.219	0.222	0.214	0.248	681,000	151,473	0.2224	0.222	0.219	0.222	0.214	0.248	681,000	0.2224	-6.72%
2021-10-08	0	0.238	0.213	0.227	0.226	0.243	41,000	9,434	0.2301	0.238	0.213	0.227	0.226	0.243	41,000	0.2301	-0.42%
2021-10-07	0	0.239	0.220	0.239	0.229	0.250	1,566,000	370,252	0.2364	0.239	0.220	0.239	0.229	0.250	1,566,000	0.2364	3.91%
2021-10-06	0	0.230	0.220	0.230	0.228	0.244	58,000	13,351	0.2302	0.230	0.220	0.230	0.228	0.244	58,000	0.2302	-3.36%
2021-10-05	0	0.238	0.221	0.238	0.237	0.250	276,000	67,365	0.2441	0.238	0.221	0.238	0.237	0.250	276,000	0.2441	-0.83%
2021-10-04	0	0.240	0.226	0.240	0.233	0.240	423,000	98,686	0.2333	0.240	0.226	0.240	0.233	0.240	423,000	0.2333	2.56%
2021-09-30	0	0.234	0.220	0.234	0.220	0.237	1,491,000	332,515	0.2230	0.234	0.220	0.234	0.220	0.237	1,491,000	0.2230	-0.85%
2021-09-29	0	0.236	0.213	0.236	0.208	0.238	3,733,000	845,493	0.2265	0.236	0.213	0.236	0.208	0.238	3,733,000	0.2265	3.06%
2021-09-28	0	0.229	0.206	0.229	0.201	0.232	2,511,000	513,329	0.2044	0.229	0.206	0.229	0.201	0.232	2,511,000	0.2044	6.51%
2021-09-27	0	0.215	0.207	0.215	0.196	0.223	5,365,000	1,125,512	0.2098	0.215	0.207	0.215	0.196	0.223	5,365,000	0.2098	0.94%
2021-09-24	0	0.213	0.194	0.213	0.212	0.214	3,000	639	0.2130	0.213	0.194	0.213	0.212	0.214	3,000	0.2130	0.95%
2021-09-23	0	0.211	0.191	0.211	0.206	0.214	71,000	14,694	0.2070	0.211	0.191	0.211	0.206	0.214	71,000	0.2070	-1.40%
2021-09-21	0	0.214	0.214	0.215	0.199	0.221	3,924,000	826,987	0.2108	0.214	0.214	0.215	0.199	0.221	3,924,000	0.2108	1.90%
2021-09-20	0	0.210	0.183	0.210	0.210	0.218	3,000	638	0.2127	0.210	0.183	0.210	0.210	0.218	3,000	0.2127	0.00%
2021-09-17	0	0.210	0.183	0.210	0.183	0.218	2,840,000	577,417	0.2033	0.210	0.183	0.210	0.183	0.218	2,840,000	0.2033	5.00%
2021-09-16	0	0.200	0.188	0.200	0.189	0.213	328,000	65,290	0.1991	0.200	0.188	0.200	0.189	0.213	328,000	0.1991	-3.85%
2021-09-15	0	0.208	0.201	0.208	0.201	0.217	235,000	48,440	0.2061	0.208	0.201	0.208	0.201	0.217	235,000	0.2061	-0.95%
2021-09-14	0	0.210	0.210	0.214	0.199	0.219	3,062,000	623,798	0.2037	0.210	0.210	0.214	0.199	0.219	3,062,000	0.2037	-4.11%
2021-09-13	0	0.219	0.218	0.219	0.209	0.219	1,593,000	340,530	0.2138	0.219	0.218	0.219	0.209	0.219	1,593,000	0.2138	-0.45%
2021-09-10	0	0.220	0.217	0.220	0.211	0.223	42,000	9,010	0.2145	0.220	0.217	0.220	0.211	0.223	42,000	0.2145	-1.35%
2021-09-09	0	0.223	0.210	0.223	0.211	0.227	102,000	21,574	0.2115	0.223	0.210	0.223	0.211	0.227	102,000	0.2115	1.36%
2021-09-08	0	0.220	0.210	0.220	0.220	0.234	530,000	118,749	0.2241	0.220	0.210	0.220	0.220	0.234	530,000	0.2241	0.00%
2021-09-07	0	0.220	0.214	0.220	0.214	0.236	676,000	148,961	0.2204	0.220	0.214	0.220	0.214	0.236	676,000	0.2204	-8.33%
2021-09-06	0	0.240	-	0.228	0.234	0.250	32,000	7,691	0.2403	0.240	-	0.228	0.234	0.250	32,000	0.2403	4.80%
2021-09-03	0	0.229	0.225	0.229	0.229	0.240	64,000	14,911	0.2330	0.229	0.225	0.229	0.229	0.240	64,000	0.2330	-2.14%
2021-09-02	0	0.234	0.221	0.234	0.230	0.234	42,000	9,671	0.2303	0.234	0.221	0.234	0.230	0.234	42,000	0.2303	0.00%
2021-09-01	0	0.234	0.229	0.234	0.227	0.245	125,000	28,887	0.2311	0.234	0.229	0.234	0.227	0.245	125,000	0.2311	-1.68%
2021-08-31	0	0.238	0.235	0.238	0.236	0.239	18,000	4,277	0.2376	0.238	0.235	0.238	0.236	0.239	18,000	0.2376	-0.42%
2021-08-30	0	0.239	0.229	0.239	0.239	0.239	3,000	717	0.2390	0.239	0.229	0.239	0.239	0.239	3,000	0.2390	1.70%
2021-08-27	0	0.235	0.228	0.235	0.228	0.242	41,000	9,598	0.2341	0.235	0.228	0.235	0.228	0.242	41,000	0.2341	-2.08%
2021-08-26	0	0.240	0.227	0.240	0.240	0.243	2,000	483	0.2415	0.240	0.227	0.240	0.240	0.243	2,000	0.2415	1.27%
2021-08-25	0	0.237	0.226	0.237	0.226	0.246	20,000	4,749	0.2375	0.237	0.226	0.237	0.226	0.246	20,000	0.2375	1.28%
2021-08-24	0	0.234	0.228	0.234	0.231	0.250	654,000	153,253	0.2343	0.234	0.228	0.234	0.231	0.250	654,000	0.2343	-5.65%
2021-08-23	0	0.248	0.237	0.248	0.230	0.250	283,000	68,163	0.2409	0.248	0.237	0.248	0.230	0.250	283,000	0.2409	0.00%
2021-08-20	0	0.248	0.247	0.248	0.228	0.250	70,000	16,635	0.2376	0.248	0.247	0.248	0.228	0.250	70,000	0.2376	4.20%
2021-08-19	0	0.238	0.225	0.238	0.237	0.250	804,000	191,466	0.2381	0.238	0.225	0.238	0.237	0.250	804,000	0.2381	2.59%
2021-08-18	0	0.232	0.225	0.232	0.227	0.249	253,000	58,065	0.2295	0.232	0.225	0.232	0.227	0.249	253,000	0.2295	0.00%
2021-08-17	0	0.232	0.229	0.232	0.228	0.255	320,000	75,508	0.2360	0.232	0.229	0.232	0.228	0.255	320,000	0.2360	-2.93%
2021-08-16	0	0.239	0.237	0.239	0.222	0.250	585,000	138,187	0.2362	0.239	0.237	0.239	0.222	0.250	585,000	0.2362	-0.42%
2021-08-13	0	0.240	0.226	0.240	0.225	0.240	218,000	52,087	0.2389	0.240	0.226	0.240	0.225	0.240	218,000	0.2389	3.00%
2021-08-12	0	0.233	0.221	0.233	0.228	0.235	181,000	41,464	0.2291	0.233	0.221	0.233	0.228	0.235	181,000	0.2291	0.00%
2021-08-11	0	0.233	0.222	0.233	0.220	0.235	423,000	93,946	0.2221	0.233	0.222	0.233	0.220	0.235	423,000	0.2221	0.87%
2021-08-10	0	0.231	0.230	0.231	0.213	0.233	2,599,000	568,544	0.2188	0.231	0.230	0.231	0.213	0.233	2,599,000	0.2188	2.67%
2021-08-09	0	0.225	0.212	0.225	0.209	0.235	1,147,000	242,432	0.2114	0.225	0.212	0.225	0.209	0.235	1,147,000	0.2114	8.17%
2021-08-06	0	0.208	0.201	0.208	0.201	0.208	1,030,000	213,425	0.2072	0.208	0.201	0.208	0.201	0.208	1,030,000	0.2072	0.48%
2021-08-05	0	0.207	0.203	0.207	0.203	0.208	170,000	35,287	0.2076	0.207	0.203	0.207	0.203	0.208	170,000	0.2076	-0.48%
2021-08-04	0	0.208	0.202	0.208	0.200	0.208	231,000	47,335	0.2049	0.208	0.202	0.208	0.200	0.208	231,000	0.2049	1.96%
2021-08-03	0	0.204	0.200	0.204	0.200	0.205	46,000	9,318	0.2026	0.204	0.200	0.204	0.200	0.205	46,000	0.2026	-1.92%
2021-08-02	0	0.208	0.202	0.208	0.201	0.208	95,000	19,498	0.2052	0.208	0.202	0.208	0.201	0.208	95,000	0.2052	0.00%
2021-07-30	0	0.208	0.201	0.208	0.201	0.208	22,000	4,551	0.2069	0.208	0.201	0.208	0.201	0.208	22,000	0.2069	0.00%
2021-07-29	0	0.208	0.201	0.208	0.201	0.210	231,000	47,285	0.2047	0.208	0.201	0.208	0.201	0.210	231,000	0.2047	1.96%
2021-07-28	0	0.204	0.204	0.209	0.204	0.210	59,000	12,170	0.2063	0.204	0.204	0.209	0.204	0.210	59,000	0.2063	-1.45%
2021-07-27	0	0.207	0.205	0.207	0.206	0.212	158,000	32,899	0.2082	0.207	0.205	0.207	0.206	0.212	158,000	0.2082	-2.36%
2021-07-26	0	0.212	0.207	0.212	0.212	0.212	22,000	4,664	0.2120	0.212	0.207	0.212	0.212	0.212	22,000	0.2120	0.00%
2021-07-23	0	0.212	0.212	0.215	0.212	0.217	152,000	32,416	0.2133	0.212	0.212	0.215	0.212	0.217	152,000	0.2133	-2.30%
2021-07-22	0	0.217	0.211	0.217	0.211	0.217	429,000	92,084	0.2146	0.217	0.211	0.217	0.211	0.217	429,000	0.2146	0.93%
2021-07-21	0	0.215	0.211	0.215	0.211	0.220	230,000	48,996	0.2130	0.215	0.211	0.215	0.211	0.220	230,000	0.2130	-0.46%
2021-07-20	0	0.216	0.211	0.216	0.211	0.217	242,000	51,600	0.2132	0.216	0.211	0.216	0.211	0.217	242,000	0.2132	-1.37%
2021-07-19	0	0.219	0.214	0.219	0.213	0.219	61,000	13,113	0.2150	0.219	0.214	0.219	0.213	0.219	61,000	0.2150	0.00%
2021-07-16	0	0.219	0.213	0.219	0.213	0.220	488,000	105,420	0.2160	0.219	0.213	0.219	0.213	0.220	488,000	0.2160	-0.45%
2021-07-15	0	0.220	0.214	0.222	0.214	0.222	44,000	9,759	0.2218	0.220	0.214	0.222	0.214	0.222	44,000	0.2218	-0.45%
2021-07-14	0	0.221	0.220	0.221	0.213	0.222	225,000	48,705	0.2165	0.221	0.220	0.221	0.213	0.222	225,000	0.2165	-0.90%
2021-07-13	0	0.223	0.213	0.223	0.214	0.223	463,000	99,523	0.2150	0.223	0.213	0.223	0.214	0.223	463,000	0.2150	0.00%
2021-07-12	0	0.223	0.213	0.223	0.211	0.223	390,000	83,675	0.2146	0.223	0.213	0.223	0.211	0.223	390,000	0.2146	-0.45%
2021-07-09	0	0.224	0.215	0.224	0.216	0.224	258,000	56,059	0.2173	0.224	0.215	0.224	0.216	0.224	258,000	0.2173	-0.88%
2021-07-08	0	0.226	0.219	0.226	0.217	0.227	119,000	26,669	0.2241	0.226	0.219	0.226	0.217	0.227	119,000	0.2241	4.63%
2021-07-07	0	0.216	0.216	0.227	0.213	0.229	260,000	57,714	0.2220	0.216	0.216	0.227	0.213	0.229	260,000	0.2220	-5.68%
2021-07-06	0	0.229	0.220	0.229	0.218	0.229	415,000	91,417	0.2203	0.229	0.220	0.229	0.218	0.229	415,000	0.2203	-0.43%
2021-07-05	0	0.230	0.218	0.230	0.222	0.230	48,000	10,714	0.2232	0.230	0.218	0.230	0.222	0.230	48,000	0.2232	-0.86%
2021-07-02	0	0.232	0.216	0.232	-	-	0	0	-	0.232	0.216	0.232	-	-	0	-	0.00%
2021-06-30	0	0.232	0.226	0.232	0.225	0.237	207,000	47,420	0.2291	0.232	0.226	0.232	0.225	0.237	207,000	0.2291	-0.43%
2021-06-29	0	0.233	0.233	0.238	0.230	0.238	198,000	46,070	0.2327	0.233	0.233	0.238	0.230	0.238	198,000	0.2327	-2.51%
2021-06-28	0	0.239	0.228	0.239	0.228	0.239	7,000	1,651	0.2359	0.239	0.228	0.239	0.228	0.239	7,000	0.2359	0.42%
2021-06-25	0	0.238	0.237	0.238	0.227	0.238	692,000	162,228	0.2344	0.238	0.237	0.238	0.227	0.238	692,000	0.2344	2.15%
2021-06-24	0	0.233	0.226	0.234	0.226	0.235	346,000	80,058	0.2314	0.233	0.226	0.234	0.226	0.235	346,000	0.2314	-1.69%
2021-06-23	0	0.237	0.228	0.237	0.223	0.238	390,000	90,735	0.2327	0.237	0.228	0.237	0.223	0.238	390,000	0.2327	2.16%
2021-06-22	0	0.232	0.232	0.234	0.228	0.238	124,000	28,470	0.2296	0.232	0.232	0.234	0.228	0.238	124,000	0.2296	-0.85%
2021-06-21	0	0.234	0.226	0.234	0.227	0.238	172,000	40,131	0.2333	0.234	0.226	0.234	0.227	0.238	172,000	0.2333	-2.09%
2021-06-18	0	0.239	0.239	0.240	0.235	0.244	164,000	38,970	0.2376	0.239	0.239	0.240	0.235	0.244	164,000	0.2376	-2.05%
2021-06-17	0	0.244	0.238	0.244	0.235	0.244	227,000	54,332	0.2393	0.244	0.238	0.244	0.235	0.244	227,000	0.2393	0.41%
2021-06-16	0	0.243	0.234	0.243	0.234	0.249	343,000	82,511	0.2406	0.243	0.234	0.243	0.234	0.249	343,000	0.2406	0.83%
2021-06-15	0	0.241	0.228	0.241	0.233	0.243	54,000	12,610	0.2335	0.241	0.228	0.241	0.233	0.243	54,000	0.2335	1.26%
2021-06-11	0	0.238	0.232	0.243	0.231	0.244	455,000	107,442	0.2361	0.238	0.232	0.243	0.231	0.244	455,000	0.2361	-2.86%
2021-06-10	0	0.245	0.235	0.245	0.240	0.245	66,000	15,868	0.2404	0.245	0.235	0.245	0.240	0.245	66,000	0.2404	-0.41%
2021-06-09	0	0.246	0.238	0.246	0.228	0.248	353,000	84,915	0.2406	0.246	0.238	0.246	0.228	0.248	353,000	0.2406	0.82%
2021-06-08	0	0.244	0.233	0.244	0.233	0.244	55,000	13,142	0.2389	0.244	0.233	0.244	0.233	0.244	55,000	0.2389	-0.41%
2021-06-07	0	0.245	0.238	0.245	0.239	0.249	88,000	21,234	0.2413	0.245	0.238	0.245	0.239	0.249	88,000	0.2413	0.00%
2021-06-04	0	0.245	0.238	0.245	0.239	0.249	89,000	21,466	0.2412	0.245	0.238	0.245	0.239	0.249	89,000	0.2412	-1.21%
2021-06-03	0	0.248	0.238	0.248	0.238	0.248	133,000	31,982	0.2405	0.248	0.238	0.248	0.238	0.248	133,000	0.2405	0.81%
2021-06-02	0	0.246	0.239	0.246	0.238	0.250	155,000	37,263	0.2404	0.246	0.239	0.246	0.238	0.250	155,000	0.2404	-0.40%
2021-06-01	0	0.247	0.241	0.247	0.241	0.250	8,000	1,963	0.2454	0.247	0.241	0.247	0.241	0.250	8,000	0.2454	-0.80%
2021-05-31	0	0.249	0.241	0.249	0.242	0.250	104,000	25,976	0.2498	0.249	0.241	0.249	0.242	0.250	104,000	0.2498	-0.40%
2021-05-28	0	0.250	0.241	0.250	0.232	0.250	29,000	7,191	0.2480	0.250	0.241	0.250	0.232	0.250	29,000	0.2480	0.00%
2021-05-27	0	0.250	0.240	0.250	0.240	0.255	66,000	16,296	0.2469	0.250	0.240	0.250	0.240	0.255	66,000	0.2469	0.81%
2021-05-26	0	0.248	0.240	0.248	0.240	0.249	31,000	7,581	0.2445	0.248	0.240	0.248	0.240	0.249	31,000	0.2445	-0.40%
2021-05-25	0	0.249	0.242	0.249	0.245	0.250	82,000	20,152	0.2458	0.249	0.242	0.249	0.245	0.250	82,000	0.2458	-0.40%
2021-05-24	0	0.250	0.245	0.250	0.245	0.250	15,000	3,690	0.2460	0.250	0.245	0.250	0.245	0.250	15,000	0.2460	-1.96%
2021-05-21	0	0.255	0.245	0.255	0.245	0.255	66,000	16,540	0.2506	0.255	0.245	0.255	0.245	0.255	66,000	0.2506	0.00%
2021-05-20	0	0.255	0.245	0.255	0.245	0.255	86,000	21,490	0.2499	0.255	0.245	0.255	0.245	0.255	86,000	0.2499	-1.92%
2021-05-18	0	0.260	0.250	0.260	0.250	0.260	532,000	135,400	0.2545	0.260	0.250	0.260	0.250	0.260	532,000	0.2545	1.96%
2021-05-17	0	0.255	0.245	0.255	0.250	0.255	563,000	140,765	0.2500	0.255	0.245	0.255	0.250	0.255	563,000	0.2500	-1.92%
2021-05-14	0	0.260	0.250	0.260	0.243	0.260	2,188,000	550,301	0.2515	0.260	0.250	0.260	0.243	0.260	2,188,000	0.2515	1.96%
2021-05-13	0	0.255	0.243	0.255	0.255	0.260	1,500,000	382,535	0.2550	0.255	0.243	0.255	0.255	0.260	1,500,000	0.2550	0.00%
2021-05-12	0	0.255	0.242	0.255	0.250	0.255	31,000	7,755	0.2502	0.255	0.242	0.255	0.250	0.255	31,000	0.2502	2.00%
2021-05-11	0	0.250	0.243	0.250	0.243	0.250	34,000	8,276	0.2434	0.250	0.243	0.250	0.243	0.250	34,000	0.2434	-1.96%
2021-05-10	0	0.255	0.241	0.255	0.242	0.255	342,000	85,499	0.2500	0.255	0.241	0.255	0.242	0.255	342,000	0.2500	0.00%
2021-05-07	0	0.255	0.241	0.255	0.255	0.260	4,000	1,025	0.2563	0.255	0.241	0.255	0.255	0.260	4,000	0.2563	0.00%
2021-05-06	0	0.255	0.240	0.255	0.255	0.260	10,000	2,555	0.2555	0.255	0.240	0.255	0.255	0.260	10,000	0.2555	0.00%
2021-05-05	0	0.255	0.239	0.255	0.239	0.255	761,000	189,445	0.2489	0.255	0.239	0.255	0.239	0.255	761,000	0.2489	2.00%
2021-05-04	0	0.250	0.238	0.250	0.242	0.265	2,042,000	504,382	0.2470	0.250	0.238	0.250	0.242	0.265	2,042,000	0.2470	2.88%
2021-05-03	0	0.243	0.238	0.243	0.239	0.243	62,000	14,955	0.2412	0.243	0.238	0.243	0.239	0.243	62,000	0.2412	1.67%
2021-04-30	0	0.239	0.230	0.239	0.236	0.242	476,000	113,996	0.2395	0.239	0.230	0.239	0.236	0.242	476,000	0.2395	0.00%
2021-04-29	0	0.239	0.239	0.243	0.237	0.244	524,000	125,080	0.2387	0.239	0.239	0.243	0.237	0.244	524,000	0.2387	-1.65%
2021-04-28	0	0.243	0.234	0.243	0.234	0.248	441,000	104,409	0.2368	0.243	0.234	0.243	0.234	0.248	441,000	0.2368	1.25%
2021-04-27	0	0.240	0.238	0.240	0.238	0.250	289,000	69,616	0.2409	0.240	0.238	0.240	0.238	0.250	289,000	0.2409	-5.88%
2021-04-26	0	0.255	0.242	0.255	0.237	0.265	111,000	27,254	0.2455	0.255	0.242	0.255	0.237	0.265	111,000	0.2455	2.41%
2021-04-23	0	0.249	0.246	0.250	0.243	0.255	15,000	3,698	0.2465	0.249	0.246	0.250	0.243	0.255	15,000	0.2465	2.89%
2021-04-22	0	0.242	0.238	0.242	0.234	0.250	297,000	71,803	0.2418	0.242	0.238	0.242	0.234	0.250	297,000	0.2418	0.41%
2021-04-21	0	0.241	0.235	0.241	0.233	0.244	116,000	27,573	0.2377	0.241	0.235	0.241	0.233	0.244	116,000	0.2377	-2.43%
2021-04-20	0	0.247	0.242	0.247	0.238	0.255	96,000	23,388	0.2436	0.247	0.242	0.247	0.238	0.255	96,000	0.2436	-3.14%
2021-04-19	0	0.255	0.239	0.248	0.236	0.260	907,000	220,437	0.2430	0.255	0.239	0.248	0.236	0.260	907,000	0.2430	2.00%
2021-04-16	0	0.250	0.235	0.250	0.232	0.260	706,000	169,217	0.2397	0.250	0.235	0.250	0.232	0.260	706,000	0.2397	2.88%
2021-04-15	0	0.243	0.232	0.243	0.225	0.245	110,000	26,185	0.2380	0.243	0.232	0.243	0.225	0.245	110,000	0.2380	0.83%
2021-04-14	0	0.241	0.221	0.241	0.232	0.248	106,000	24,851	0.2344	0.241	0.221	0.241	0.232	0.248	106,000	0.2344	-2.43%
2021-04-13	0	0.247	0.234	0.247	0.234	0.247	9,000	2,191	0.2434	0.247	0.234	0.247	0.234	0.247	9,000	0.2434	0.00%
2021-04-12	0	0.247	0.231	0.247	0.231	0.248	226,000	53,345	0.2360	0.247	0.231	0.247	0.231	0.248	226,000	0.2360	3.78%
2021-04-09	0	0.238	0.230	0.238	-	-	0	0	-	0.238	0.230	0.238	-	-	0	-	0.00%
2021-04-08	0	0.238	0.230	0.238	0.230	0.244	118,000	28,171	0.2387	0.238	0.230	0.238	0.230	0.244	118,000	0.2387	0.85%
2021-04-07	0	0.236	0.231	0.236	0.231	0.238	563,000	132,191	0.2348	0.236	0.231	0.236	0.231	0.238	563,000	0.2348	-4.45%
2021-04-01	0	0.247	0.232	0.247	0.242	0.247	312,000	75,809	0.2430	0.247	0.232	0.247	0.242	0.247	312,000	0.2430	2.07%
2021-03-31	0	0.242	0.230	0.242	0.230	0.249	39,000	9,421	0.2416	0.242	0.230	0.242	0.230	0.249	39,000	0.2416	0.83%
2021-03-30	0	0.240	0.240	0.246	0.224	0.240	718,000	167,340	0.2331	0.240	0.240	0.246	0.224	0.240	718,000	0.2331	0.42%
2021-03-29	0	0.239	0.227	0.239	0.221	0.240	106,000	24,348	0.2297	0.239	0.227	0.239	0.221	0.240	106,000	0.2297	-0.42%
2021-03-26	0	0.240	0.231	0.240	0.234	0.241	45,000	10,783	0.2396	0.240	0.231	0.240	0.234	0.241	45,000	0.2396	4.35%
2021-03-25	0	0.230	0.228	0.230	0.226	0.232	761,000	174,014	0.2287	0.230	0.228	0.230	0.226	0.232	761,000	0.2287	-6.50%
2021-03-24	0	0.246	0.230	0.246	0.236	0.249	6,000	1,469	0.2448	0.246	0.230	0.246	0.236	0.249	6,000	0.2448	0.41%
2021-03-23	0	0.245	0.241	0.246	0.241	0.246	78,000	18,823	0.2413	0.245	0.241	0.246	0.241	0.246	78,000	0.2413	-1.61%
2021-03-22	0	0.249	0.240	0.249	0.240	0.249	54,000	13,428	0.2487	0.249	0.240	0.249	0.240	0.249	54,000	0.2487	-0.40%
2021-03-19	0	0.250	0.243	0.250	0.243	0.250	13,000	3,231	0.2485	0.250	0.243	0.250	0.243	0.250	13,000	0.2485	-1.96%
2021-03-18	0	0.255	0.250	0.255	0.239	0.265	434,000	106,668	0.2458	0.255	0.250	0.255	0.239	0.265	434,000	0.2458	-1.92%
2021-03-17	0	0.260	0.246	0.260	0.246	0.265	50,000	12,684	0.2537	0.260	0.246	0.260	0.246	0.265	50,000	0.2537	1.96%
2021-03-16	0	0.255	0.250	0.255	0.250	0.255	50,000	12,520	0.2504	0.255	0.250	0.255	0.250	0.255	50,000	0.2504	0.00%
2021-03-15	0	0.255	0.243	0.255	0.244	0.255	70,000	17,513	0.2502	0.255	0.243	0.255	0.244	0.255	70,000	0.2502	5.37%
2021-03-12	0	0.242	0.240	0.242	0.238	0.260	93,000	22,500	0.2419	0.242	0.240	0.242	0.238	0.260	93,000	0.2419	-2.02%
2021-03-11	0	0.247	0.241	0.247	0.241	0.260	37,000	9,194	0.2485	0.247	0.241	0.247	0.241	0.260	37,000	0.2485	0.00%
2021-03-10	0	0.247	0.241	0.247	0.239	0.260	139,000	34,080	0.2452	0.247	0.241	0.247	0.239	0.260	139,000	0.2452	-0.40%
2021-03-09	0	0.248	0.245	0.247	0.235	0.248	1,361,000	328,178	0.2411	0.248	0.245	0.247	0.235	0.248	1,361,000	0.2411	1.22%
2021-03-08	0	0.245	0.240	0.245	0.240	0.255	757,000	185,970	0.2457	0.245	0.240	0.245	0.240	0.255	757,000	0.2457	-1.21%
2021-03-05	0	0.248	0.240	0.248	0.238	0.250	120,000	29,187	0.2432	0.248	0.240	0.248	0.238	0.250	120,000	0.2432	0.40%
2021-03-04	0	0.247	0.242	0.248	0.242	0.250	26,000	6,475	0.2490	0.247	0.242	0.248	0.242	0.250	26,000	0.2490	-0.40%
2021-03-03	0	0.248	0.240	0.248	0.239	0.255	743,000	184,080	0.2478	0.248	0.240	0.248	0.239	0.255	743,000	0.2478	-0.80%
2021-03-02	0	0.250	0.246	0.250	0.245	0.275	446,000	111,847	0.2508	0.250	0.246	0.250	0.245	0.275	446,000	0.2508	-5.66%
2021-03-01	0	0.265	0.250	0.265	0.250	0.270	45,000	11,595	0.2577	0.265	0.250	0.265	0.250	0.270	45,000	0.2577	6.00%
2021-02-26	0	0.250	0.242	0.250	0.243	0.255	729,000	182,310	0.2501	0.250	0.242	0.250	0.243	0.255	729,000	0.2501	0.81%
2021-02-25	0	0.248	0.248	0.250	0.244	0.255	1,356,000	333,816	0.2462	0.248	0.248	0.250	0.244	0.255	1,356,000	0.2462	0.40%
2021-02-24	0	0.247	0.231	0.247	0.230	0.249	1,224,000	285,909	0.2336	0.247	0.231	0.247	0.230	0.249	1,224,000	0.2336	-3.14%
2021-02-23	0	0.255	0.250	0.255	0.246	0.255	192,000	47,954	0.2498	0.255	0.250	0.255	0.246	0.255	192,000	0.2498	2.00%
2021-02-22	0	0.250	0.250	0.255	0.245	0.255	721,000	179,906	0.2495	0.250	0.250	0.255	0.245	0.255	721,000	0.2495	-1.96%
2021-02-19	0	0.255	0.250	0.255	0.245	0.255	1,666,000	414,825	0.2490	0.255	0.250	0.255	0.245	0.255	1,666,000	0.2490	0.00%
2021-02-18	0	0.255	0.248	0.255	0.250	0.270	2,198,000	561,750	0.2556	0.255	0.248	0.255	0.250	0.270	2,198,000	0.2556	-1.92%
2021-02-17	0	0.260	0.250	0.260	0.245	0.280	4,160,000	1,055,975	0.2538	0.260	0.250	0.260	0.245	0.280	4,160,000	0.2538	-5.45%
2021-02-16	0	0.275	0.270	0.275	0.265	0.280	1,218,000	329,930	0.2709	0.275	0.270	0.275	0.265	0.280	1,218,000	0.2709	1.85%
2021-02-11	0	0.270	0.260	0.270	0.255	0.270	402,000	103,365	0.2571	0.270	0.260	0.270	0.255	0.270	402,000	0.2571	0.00%
2021-02-10	0	0.270	0.260	0.270	0.260	0.275	123,000	32,580	0.2649	0.270	0.260	0.270	0.260	0.275	123,000	0.2649	0.00%
2021-02-09	0	0.270	0.255	0.270	0.260	0.280	1,313,000	348,440	0.2654	0.270	0.255	0.270	0.260	0.280	1,313,000	0.2654	-3.57%
2021-02-08	0	0.280	0.260	0.280	0.265	0.300	517,937	138,873	0.2681	0.280	0.260	0.280	0.265	0.300	517,937	0.2681	3.70%
2021-02-05	0	0.270	0.260	0.270	0.255	0.280	1,704,000	449,280	0.2637	0.270	0.260	0.270	0.255	0.280	1,704,000	0.2637	3.85%
2021-02-04	0	0.260	0.246	0.260	0.250	0.265	468,000	118,485	0.2532	0.260	0.246	0.260	0.250	0.265	468,000	0.2532	4.00%
2021-02-03	0	0.250	0.250	0.260	0.250	0.260	16,000	4,065	0.2541	0.250	0.250	0.260	0.250	0.260	16,000	0.2541	-3.85%
2021-02-02	0	0.260	0.250	0.260	0.255	0.270	446,000	115,115	0.2581	0.260	0.250	0.260	0.255	0.270	446,000	0.2581	0.00%
2021-02-01	0	0.260	0.250	0.260	0.245	0.260	496,000	124,952	0.2519	0.260	0.250	0.260	0.245	0.260	496,000	0.2519	1.96%
2021-01-29	0	0.255	0.248	0.255	0.245	0.255	181,000	45,058	0.2489	0.255	0.248	0.255	0.245	0.255	181,000	0.2489	4.08%
2021-01-28	0	0.245	0.242	0.250	0.242	0.260	451,000	112,714	0.2499	0.245	0.242	0.250	0.242	0.260	451,000	0.2499	-7.55%
2021-01-27	0	0.265	0.250	0.265	0.255	0.265	230,000	59,690	0.2595	0.265	0.250	0.265	0.255	0.265	230,000	0.2595	1.92%
2021-01-26	0	0.260	0.250	0.260	0.250	0.270	1,470,000	380,090	0.2586	0.260	0.250	0.260	0.250	0.270	1,470,000	0.2586	0.00%
2021-01-25	0	0.260	0.250	0.260	0.250	0.270	1,730,000	441,685	0.2553	0.260	0.250	0.260	0.250	0.270	1,730,000	0.2553	4.00%
2021-01-22	0	0.250	0.246	0.250	0.241	0.255	134,000	33,005	0.2463	0.250	0.246	0.250	0.241	0.255	134,000	0.2463	-1.96%
2021-01-21	0	0.255	0.246	0.255	0.246	0.255	1,460,000	365,227	0.2502	0.255	0.246	0.255	0.246	0.255	1,460,000	0.2502	-1.92%
2021-01-20	0	0.260	0.248	0.260	0.246	0.260	1,229,000	312,372	0.2542	0.260	0.248	0.260	0.246	0.260	1,229,000	0.2542	0.00%
2021-01-19	0	0.260	0.246	0.260	0.242	0.260	301,000	74,499	0.2475	0.260	0.246	0.260	0.242	0.260	301,000	0.2475	0.00%
2021-01-18	0	0.260	0.250	0.260	0.242	0.275	287,000	71,909	0.2506	0.260	0.250	0.260	0.242	0.275	287,000	0.2506	1.96%
2021-01-15	0	0.255	0.250	0.255	0.250	0.275	236,000	60,600	0.2568	0.255	0.250	0.255	0.250	0.275	236,000	0.2568	-5.56%
2021-01-14	0	0.270	0.246	0.270	0.247	0.270	56,000	14,494	0.2588	0.270	0.246	0.270	0.247	0.270	56,000	0.2588	5.88%
2021-01-13	0	0.255	0.241	0.255	0.241	0.260	417,000	107,148	0.2569	0.255	0.241	0.255	0.241	0.260	417,000	0.2569	3.66%
2021-01-12	0	0.246	0.246	0.255	0.231	0.260	1,151,000	277,338	0.2410	0.246	0.246	0.255	0.231	0.260	1,151,000	0.2410	3.36%
2021-01-11	0	0.238	0.231	0.238	0.231	0.240	58,000	13,440	0.2317	0.238	0.231	0.238	0.231	0.240	58,000	0.2317	-2.46%
2021-01-08	0	0.244	0.234	0.244	0.233	0.245	205,000	48,683	0.2375	0.244	0.234	0.244	0.233	0.245	205,000	0.2375	0.83%
2021-01-07	0	0.242	0.230	0.242	0.221	0.243	262,000	58,043	0.2215	0.242	0.230	0.242	0.221	0.243	262,000	0.2215	-2.02%
2021-01-06	0	0.247	0.239	0.247	0.239	0.250	511,000	123,118	0.2409	0.247	0.239	0.247	0.239	0.250	511,000	0.2409	-1.20%
2021-01-05	0	0.250	0.238	0.250	0.241	0.250	148,000	35,985	0.2431	0.250	0.238	0.250	0.241	0.250	148,000	0.2431	0.00%
2021-01-04	0	0.250	0.235	0.250	0.242	0.255	36,000	8,982	0.2495	0.250	0.235	0.250	0.242	0.255	36,000	0.2495	0.00%
2020-12-31	0	0.250	0.240	0.250	0.232	0.255	551,000	139,470	0.2531	0.250	0.240	0.250	0.232	0.255	551,000	0.2531	0.00%
2020-12-30	0	0.250	0.243	0.250	0.240	0.255	657,000	162,870	0.2479	0.250	0.243	0.250	0.240	0.255	657,000	0.2479	-1.96%
2020-12-29	0	0.255	0.246	0.255	0.246	0.255	276,000	70,265	0.2546	0.255	0.246	0.255	0.246	0.255	276,000	0.2546	2.00%
2020-12-28	0	0.250	0.244	0.250	0.244	0.250	142,000	35,431	0.2495	0.250	0.244	0.250	0.244	0.250	142,000	0.2495	-1.96%
2020-12-24	0	0.255	0.248	0.255	0.245	0.260	934,000	234,245	0.2508	0.255	0.248	0.255	0.245	0.260	934,000	0.2508	-5.56%
2020-12-23	0	0.270	0.250	0.270	0.265	0.270	9,000	2,395	0.2661	0.270	0.250	0.270	0.265	0.270	9,000	0.2661	1.89%
2020-12-22	0	0.265	0.265	0.270	0.265	0.280	125,000	33,490	0.2679	0.265	0.265	0.270	0.265	0.280	125,000	0.2679	-5.36%
2020-12-21	0	0.280	0.270	0.280	0.270	0.285	520,000	140,650	0.2705	0.280	0.270	0.280	0.270	0.285	520,000	0.2705	-1.75%
2020-12-18	0	0.285	0.275	0.285	-	-	0	0	-	0.285	0.275	0.285	-	-	0	-	0.00%
2020-12-17	0	0.285	0.275	0.285	0.275	0.290	135,000	37,465	0.2775	0.285	0.275	0.285	0.275	0.290	135,000	0.2775	-1.72%
2020-12-16	0	0.290	0.270	0.290	0.280	0.300	130,000	36,760	0.2828	0.290	0.270	0.290	0.280	0.300	130,000	0.2828	0.00%
2020-12-15	0	0.290	0.275	0.290	0.280	0.295	43,000	12,335	0.2869	0.290	0.275	0.290	0.280	0.295	43,000	0.2869	-1.69%
2020-12-14	0	0.295	0.275	0.295	0.270	0.300	334,000	98,330	0.2944	0.295	0.275	0.295	0.270	0.300	334,000	0.2944	3.51%
2020-12-11	0	0.285	0.275	0.285	0.280	0.295	68,000	19,315	0.2840	0.285	0.275	0.285	0.280	0.295	68,000	0.2840	0.00%
2020-12-10	0	0.285	0.270	0.285	0.275	0.300	338,000	95,815	0.2835	0.285	0.270	0.285	0.275	0.300	338,000	0.2835	-1.72%
2020-12-09	0	0.290	0.280	0.290	0.280	0.290	28,007	7,982	0.2850	0.290	0.280	0.290	0.280	0.290	28,007	0.2850	3.57%
2020-12-08	0	0.280	0.280	0.285	0.275	0.290	2,287,000	637,810	0.2789	0.280	0.280	0.285	0.275	0.290	2,287,000	0.2789	-6.67%
2020-12-07	0	0.300	0.275	0.300	0.275	0.300	1,167,000	341,340	0.2925	0.300	0.275	0.300	0.275	0.300	1,167,000	0.2925	0.00%
2020-12-04	0	0.300	0.275	0.300	0.280	0.300	26,000	7,360	0.2831	0.300	0.275	0.300	0.280	0.300	26,000	0.2831	1.69%
2020-12-03	0	0.295	0.265	0.295	0.250	0.305	306,000	84,040	0.2746	0.295	0.265	0.295	0.250	0.305	306,000	0.2746	-1.67%
2020-12-02	0	0.300	0.290	0.300	0.290	0.305	1,638,000	490,990	0.2997	0.300	0.290	0.300	0.290	0.305	1,638,000	0.2997	0.00%
2020-12-01	0	0.300	0.290	0.300	0.290	0.305	56,000	16,750	0.2991	0.300	0.290	0.300	0.290	0.305	56,000	0.2991	0.00%
2020-11-30	0	0.300	0.290	0.300	0.285	0.300	8,701,000	2,607,335	0.2997	0.300	0.290	0.300	0.285	0.300	8,701,000	0.2997	0.00%
2020-11-27	0	0.300	0.280	0.300	0.280	0.300	228,000	65,905	0.2891	0.300	0.280	0.300	0.280	0.300	228,000	0.2891	-1.64%
2020-11-26	0	0.305	0.280	0.305	0.295	0.305	104,000	31,190	0.2999	0.305	0.280	0.305	0.295	0.305	104,000	0.2999	3.39%
2020-11-25	0	0.295	0.290	0.295	0.280	0.300	379,000	109,855	0.2899	0.295	0.290	0.295	0.280	0.300	379,000	0.2899	0.00%
2020-11-24	0	0.295	0.285	0.295	0.285	0.300	132,000	38,425	0.2911	0.295	0.285	0.295	0.285	0.300	132,000	0.2911	-1.67%
2020-11-23	0	0.300	0.290	0.300	0.275	0.305	7,589,000	2,272,645	0.2995	0.300	0.290	0.300	0.275	0.305	7,589,000	0.2995	0.00%
2020-11-20	0	0.300	0.265	0.300	0.280	0.300	882,000	261,585	0.2966	0.300	0.265	0.300	0.280	0.300	882,000	0.2966	3.45%
2020-11-19	0	0.290	0.270	0.290	0.255	0.295	717,000	201,975	0.2817	0.290	0.270	0.290	0.255	0.295	717,000	0.2817	3.57%
2020-11-18	0	0.280	0.265	0.280	0.265	0.285	170,000	46,050	0.2709	0.280	0.265	0.280	0.265	0.285	170,000	0.2709	-1.75%
2020-11-17	0	0.285	0.265	0.280	0.260	0.290	104,000	27,695	0.2663	0.285	0.265	0.280	0.260	0.290	104,000	0.2663	-1.72%
2020-11-16	0	0.290	0.250	0.290	0.290	0.295	459,000	134,540	0.2931	0.290	0.250	0.290	0.290	0.295	459,000	0.2931	-1.69%
2020-11-13	0	0.295	0.255	0.295	0.290	0.295	100,000	29,015	0.2902	0.295	0.255	0.295	0.290	0.295	100,000	0.2902	5.36%
2020-11-12	0	0.280	0.265	0.280	0.270	0.290	109,000	31,470	0.2887	0.280	0.265	0.280	0.270	0.290	109,000	0.2887	0.00%
2020-11-11	0	0.280	0.270	0.280	0.280	0.300	270,000	75,865	0.2810	0.280	0.270	0.280	0.280	0.300	270,000	0.2810	-3.45%
2020-11-10	0	0.290	0.285	0.290	0.285	0.305	152,000	44,605	0.2935	0.290	0.285	0.290	0.285	0.305	152,000	0.2935	-3.33%
2020-11-09	0	0.300	0.295	0.300	0.295	0.305	6,097,000	1,827,630	0.2998	0.300	0.295	0.300	0.295	0.305	6,097,000	0.2998	0.00%
2020-11-06	0	0.300	0.295	0.300	0.275	0.310	4,613,000	1,382,845	0.2998	0.300	0.295	0.300	0.275	0.310	4,613,000	0.2998	0.00%
2020-11-05	0	0.300	0.260	0.300	0.231	0.305	3,384,000	961,128	0.2840	0.300	0.260	0.300	0.231	0.305	3,384,000	0.2840	27.12%
2020-11-04	0	0.236	0.223	0.236	0.220	0.239	723,000	167,687	0.2319	0.236	0.223	0.236	0.220	0.239	723,000	0.2319	-3.67%
2020-11-03	0	0.245	0.230	0.245	0.245	0.250	2,000	495	0.2475	0.245	0.230	0.245	0.245	0.250	2,000	0.2475	0.00%
2020-11-02	0	0.245	0.236	0.245	0.231	0.250	50,000	11,908	0.2382	0.245	0.236	0.245	0.231	0.250	50,000	0.2382	2.08%
2020-10-30	0	0.240	0.231	0.240	0.237	0.249	21,000	5,021	0.2391	0.240	0.231	0.240	0.237	0.249	21,000	0.2391	-1.23%
2020-10-29	0	0.243	0.234	0.243	0.235	0.245	139,000	32,988	0.2373	0.243	0.234	0.243	0.235	0.245	139,000	0.2373	2.53%
2020-10-28	0	0.237	0.221	0.237	0.221	0.239	1,084,000	255,921	0.2361	0.237	0.221	0.237	0.221	0.239	1,084,000	0.2361	-2.87%
2020-10-27	0	0.244	0.235	0.244	0.224	0.244	841,000	197,670	0.2350	0.244	0.235	0.244	0.224	0.244	841,000	0.2350	-0.41%
2020-10-23	0	0.245	0.228	0.245	0.245	0.247	3,000	738	0.2460	0.245	0.228	0.245	0.245	0.247	3,000	0.2460	5.60%
2020-10-22	0	0.232	0.228	0.232	0.222	0.246	32,000	7,248	0.2265	0.232	0.228	0.232	0.222	0.246	32,000	0.2265	1.75%
2020-10-21	0	0.228	0.228	0.233	0.221	0.260	805,000	185,883	0.2309	0.228	0.228	0.233	0.221	0.260	805,000	0.2309	-7.69%
2020-10-20	0	0.247	0.238	0.247	0.249	0.265	7,000	1,788	0.2554	0.247	0.238	0.247	0.249	0.265	7,000	0.2554	2.49%
2020-10-19	0	0.241	0.235	0.241	0.220	0.270	222,000	52,990	0.2387	0.241	0.235	0.241	0.220	0.270	222,000	0.2387	-2.82%
2020-10-16	0	0.248	0.224	0.248	0.226	0.255	499,000	119,348	0.2392	0.248	0.224	0.248	0.226	0.255	499,000	0.2392	0.81%
2020-10-15	0	0.246	0.220	0.247	0.212	0.248	528,000	123,296	0.2335	0.246	0.220	0.247	0.212	0.248	528,000	0.2335	-1.60%
2020-10-14	0	0.250	0.210	0.250	-	-	0	0	-	0.250	0.210	0.250	-	-	0	-	0.00%
2020-10-12	0	0.250	0.220	0.250	0.250	0.270	8,000	2,065	0.2581	0.250	0.220	0.250	0.250	0.270	8,000	0.2581	0.00%
2020-10-09	0	0.250	0.235	0.250	0.207	0.250	391,000	89,442	0.2288	0.250	0.235	0.250	0.207	0.250	391,000	0.2288	10.13%
2020-10-08	0	0.227	0.205	0.227	0.209	0.227	12,000	2,541	0.2118	0.227	0.205	0.227	0.209	0.227	12,000	0.2118	-0.87%
2020-10-07	0	0.229	0.216	0.218	0.215	0.231	7,000	1,551	0.2216	0.229	0.216	0.218	0.215	0.231	7,000	0.2216	-1.29%
2020-10-06	0	0.232	0.216	0.230	0.215	0.232	50,000	11,261	0.2252	0.232	0.216	0.230	0.215	0.232	50,000	0.2252	0.00%
2020-10-05	0	0.232	0.210	0.232	0.214	0.246	523,000	119,030	0.2276	0.232	0.210	0.232	0.214	0.246	523,000	0.2276	-5.69%
2020-09-30	0	0.246	0.222	0.246	0.224	0.250	60,000	13,623	0.2271	0.246	0.222	0.246	0.224	0.250	60,000	0.2271	7.89%
2020-09-29	0	0.228	0.226	0.228	0.215	0.247	974,000	225,464	0.2315	0.228	0.226	0.228	0.215	0.247	974,000	0.2315	-5.00%
2020-09-28	0	0.240	0.209	0.240	0.209	0.240	3,927,000	872,422	0.2222	0.240	0.209	0.240	0.209	0.240	3,927,000	0.2222	0.84%
2020-09-25	0	0.238	0.218	0.233	0.218	0.248	501,000	111,191	0.2219	0.238	0.218	0.233	0.218	0.248	501,000	0.2219	-1.65%
2020-09-24	0	0.242	0.218	0.242	0.218	0.246	473,000	103,852	0.2196	0.242	0.218	0.242	0.218	0.246	473,000	0.2196	-1.22%
2020-09-23	0	0.245	0.220	0.245	0.240	0.248	13,000	3,146	0.2420	0.245	0.220	0.245	0.240	0.248	13,000	0.2420	0.41%
2020-09-22	0	0.244	0.219	0.244	0.219	0.245	17,000	3,799	0.2235	0.244	0.219	0.244	0.219	0.245	17,000	0.2235	-0.81%
2020-09-21	0	0.246	0.222	0.246	0.218	0.250	8,000	1,825	0.2281	0.246	0.222	0.246	0.218	0.250	8,000	0.2281	0.41%
2020-09-18	0	0.245	0.227	0.245	0.240	0.250	56,000	13,803	0.2465	0.245	0.227	0.245	0.240	0.250	56,000	0.2465	-2.00%
2020-09-17	0	0.250	0.225	0.250	0.250	0.250	1,000	250	0.2500	0.250	0.225	0.250	0.250	0.250	1,000	0.2500	0.81%
2020-09-16	0	0.248	0.241	0.248	0.240	0.250	167,000	40,836	0.2445	0.248	0.241	0.248	0.240	0.250	167,000	0.2445	-0.80%
2020-09-15	0	0.250	0.230	0.250	0.255	0.255	1,000	255	0.2550	0.250	0.230	0.250	0.255	0.255	1,000	0.2550	0.00%
2020-09-14	0	0.250	0.220	0.250	0.218	0.255	31,000	6,912	0.2230	0.250	0.220	0.250	0.218	0.255	31,000	0.2230	0.00%
2020-09-11	0	0.250	0.218	0.250	-	-	0	0	-	0.250	0.218	0.250	-	-	0	-	0.00%
2020-09-10	0	0.250	0.220	0.250	0.245	0.255	54,000	13,255	0.2455	0.250	0.220	0.250	0.245	0.255	54,000	0.2455	-1.96%
2020-09-09	0	0.255	0.245	0.255	0.245	0.255	121,000	30,260	0.2501	0.255	0.245	0.255	0.245	0.255	121,000	0.2501	3.66%
2020-09-08	0	0.246	0.235	0.246	0.233	0.300	3,976,000	971,201	0.2443	0.246	0.235	0.246	0.233	0.300	3,976,000	0.2443	-13.68%
2020-09-07	0	0.285	0.260	0.285	0.265	0.290	44,000	11,875	0.2699	0.285	0.260	0.285	0.265	0.290	44,000	0.2699	1.79%
2020-09-04	0	0.280	0.265	0.280	0.265	0.280	18,000	4,845	0.2692	0.280	0.265	0.280	0.265	0.280	18,000	0.2692	-1.75%
2020-09-03	0	0.285	0.250	0.285	0.275	0.295	63,000	17,355	0.2755	0.285	0.250	0.285	0.275	0.295	63,000	0.2755	3.64%
2020-09-02	0	0.275	0.238	0.275	0.270	0.290	37,000	10,070	0.2722	0.275	0.238	0.275	0.270	0.290	37,000	0.2722	-6.78%
2020-09-01	0	0.295	0.238	0.285	0.270	0.300	30,000	8,520	0.2840	0.295	0.238	0.285	0.270	0.300	30,000	0.2840	5.36%
2020-08-31	0	0.280	0.265	0.280	0.270	0.295	122,000	34,790	0.2852	0.280	0.265	0.280	0.270	0.295	122,000	0.2852	1.82%
2020-08-28	0	0.275	0.260	0.275	0.265	0.280	14,000	3,795	0.2711	0.275	0.260	0.275	0.265	0.280	14,000	0.2711	1.85%
2020-08-27	0	0.270	0.250	0.270	0.260	0.280	6,000	1,610	0.2683	0.270	0.250	0.270	0.260	0.280	6,000	0.2683	0.00%
2020-08-26	0	0.270	0.255	0.270	0.255	0.280	50,000	13,490	0.2698	0.270	0.255	0.270	0.255	0.280	50,000	0.2698	0.00%
2020-08-25	0	0.270	0.255	0.270	0.255	0.270	97,000	25,340	0.2612	0.270	0.255	0.270	0.255	0.270	97,000	0.2612	3.85%
2020-08-24	0	0.260	0.255	0.260	0.250	0.265	528,000	134,585	0.2549	0.260	0.255	0.260	0.250	0.265	528,000	0.2549	0.00%
2020-08-21	0	0.260	0.245	0.260	0.255	0.265	38,000	9,865	0.2596	0.260	0.245	0.260	0.255	0.265	38,000	0.2596	1.96%
2020-08-20	0	0.255	0.250	0.255	0.245	0.255	185,000	45,958	0.2484	0.255	0.250	0.255	0.245	0.255	185,000	0.2484	2.00%
2020-08-19	0	0.250	0.250	0.255	0.248	0.255	78,000	19,468	0.2496	0.250	0.250	0.255	0.248	0.255	78,000	0.2496	-1.96%
2020-08-18	0	0.255	0.250	0.255	0.250	0.255	593,000	151,030	0.2547	0.255	0.250	0.255	0.250	0.255	593,000	0.2547	-3.77%
2020-08-17	0	0.265	0.255	0.265	0.255	0.270	1,033,000	273,550	0.2648	0.265	0.255	0.265	0.255	0.270	1,033,000	0.2648	0.00%
2020-08-14	0	0.265	0.255	0.265	0.250	0.265	1,215,000	321,480	0.2646	0.265	0.255	0.265	0.250	0.265	1,215,000	0.2646	-3.64%
2020-08-13	0	0.275	0.270	0.275	0.270	0.285	42,000	11,605	0.2763	0.275	0.270	0.275	0.270	0.285	42,000	0.2763	-3.51%
2020-08-12	0	0.285	0.270	0.285	0.275	0.285	7,000	1,935	0.2764	0.285	0.270	0.285	0.275	0.285	7,000	0.2764	0.00%
2020-08-11	0	0.285	0.280	0.285	0.275	0.285	387,000	107,835	0.2786	0.285	0.280	0.285	0.275	0.285	387,000	0.2786	3.64%
2020-08-10	0	0.275	0.250	0.280	-	-	0	0	-	0.275	0.250	0.280	-	-	0	-	0.00%
2020-08-07	0	0.275	0.270	0.275	0.265	0.275	281,000	75,930	0.2702	0.275	0.270	0.275	0.265	0.275	281,000	0.2702	-1.79%
2020-08-06	0	0.280	0.265	0.280	0.260	0.285	3,203,000	871,950	0.2722	0.280	0.265	0.280	0.260	0.285	3,203,000	0.2722	0.00%
2020-08-05	0	0.280	0.280	0.285	0.280	0.290	1,473,000	417,590	0.2835	0.280	0.280	0.285	0.280	0.290	1,473,000	0.2835	-5.08%
2020-08-04	0	0.295	0.290	0.295	0.290	0.305	3,992,000	1,191,645	0.2985	0.295	0.290	0.295	0.290	0.305	3,992,000	0.2985	-1.67%
2020-08-03	0	0.300	0.295	0.300	0.295	0.310	498,000	149,765	0.3007	0.300	0.295	0.300	0.295	0.310	498,000	0.3007	0.00%
2020-07-31	0	0.300	0.295	0.300	0.290	0.300	236,000	69,620	0.2950	0.300	0.295	0.300	0.290	0.300	236,000	0.2950	0.00%
2020-07-30	0	0.300	0.295	0.300	0.290	0.305	955,000	286,280	0.2998	0.300	0.295	0.300	0.290	0.305	955,000	0.2998	0.00%
2020-07-29	0	0.300	0.295	0.300	0.290	0.305	1,382,000	413,265	0.2990	0.300	0.295	0.300	0.290	0.305	1,382,000	0.2990	0.00%
2020-07-28	0	0.300	0.300	0.305	0.280	0.305	8,909,000	2,669,365	0.2996	0.300	0.300	0.305	0.280	0.305	8,909,000	0.2996	3.45%
2020-07-27	0	0.290	0.280	0.290	0.280	0.300	1,183,000	345,405	0.2920	0.290	0.280	0.290	0.280	0.300	1,183,000	0.2920	-1.69%
2020-07-24	0	0.295	0.295	0.300	0.290	0.335	1,924,000	591,700	0.3075	0.295	0.295	0.300	0.290	0.335	1,924,000	0.3075	-4.84%
2020-07-23	0	0.310	0.305	0.310	0.295	0.315	5,433,000	1,631,530	0.3003	0.310	0.305	0.310	0.295	0.315	5,433,000	0.3003	5.08%
2020-07-22	0	0.295	0.295	0.300	0.290	0.315	4,439,000	1,326,735	0.2989	0.295	0.295	0.300	0.290	0.315	4,439,000	0.2989	-1.67%
2020-07-21	0	0.300	0.295	0.300	0.295	0.315	13,946,000	4,190,595	0.3005	0.300	0.295	0.300	0.295	0.315	13,946,000	0.3005	0.00%
2020-07-20	0	0.300	0.295	0.300	0.290	0.305	1,830,000	546,610	0.2987	0.300	0.295	0.300	0.290	0.305	1,830,000	0.2987	0.00%
2020-07-17	0	0.300	0.295	0.300	0.285	0.310	17,402,000	5,207,225	0.2992	0.300	0.295	0.300	0.285	0.310	17,402,000	0.2992	3.45%
2020-07-16	0	0.290	0.290	0.295	0.275	0.300	3,345,000	977,555	0.2922	0.290	0.290	0.295	0.275	0.300	3,345,000	0.2922	0.00%
2020-07-15	0	0.290	0.290	0.295	0.275	0.315	7,632,000	2,260,620	0.2962	0.290	0.290	0.295	0.275	0.315	7,632,000	0.2962	-7.94%
2020-07-14	0	0.315	0.310	0.315	0.275	0.320	5,944,000	1,831,825	0.3082	0.315	0.310	0.315	0.275	0.320	5,944,000	0.3082	1.61%
2020-07-13	0	0.310	0.290	0.305	0.290	0.320	1,646,000	495,095	0.3008	0.310	0.290	0.305	0.290	0.320	1,646,000	0.3008	0.00%
2020-07-10	0	0.310	0.305	0.310	0.260	0.315	6,335,000	1,892,580	0.2987	0.310	0.305	0.310	0.260	0.315	6,335,000	0.2987	8.77%
2020-07-09	0	0.285	0.285	0.290	0.241	0.290	8,235,000	2,181,154	0.2649	0.285	0.285	0.290	0.241	0.290	8,235,000	0.2649	15.38%
2020-07-08	0	0.247	0.247	0.250	0.201	0.250	5,003,000	1,124,899	0.2248	0.247	0.247	0.250	0.201	0.250	5,003,000	0.2248	18.75%
2020-07-07	0	0.208	0.205	0.214	0.195	0.214	2,117,000	430,706	0.2035	0.208	0.205	0.214	0.195	0.214	2,117,000	0.2035	2.97%
2020-07-06	0	0.202	0.202	0.205	0.193	0.208	3,737,000	753,224	0.2016	0.202	0.202	0.205	0.193	0.208	3,737,000	0.2016	2.54%
2020-07-03	0	0.197	0.194	0.197	0.193	0.205	2,229,000	438,672	0.1968	0.197	0.194	0.197	0.193	0.205	2,229,000	0.1968	-3.90%
2020-07-02	0	0.205	0.195	0.205	0.174	0.210	1,185,000	229,720	0.1939	0.205	0.195	0.205	0.174	0.210	1,185,000	0.1939	1.99%
2020-06-30	0	0.201	0.192	0.201	0.191	0.204	103,000	20,091	0.1951	0.201	0.192	0.201	0.191	0.204	103,000	0.1951	2.55%
2020-06-29	0	0.196	0.190	0.196	0.188	0.200	240,000	45,875	0.1911	0.196	0.190	0.196	0.188	0.200	240,000	0.1911	3.70%
2020-06-26	0	0.189	0.188	0.193	0.185	0.199	1,389,000	261,847	0.1885	0.189	0.188	0.193	0.185	0.199	1,389,000	0.1885	-2.07%
2020-06-24	0	0.193	0.190	0.193	0.189	0.197	687,000	131,717	0.1917	0.193	0.190	0.193	0.189	0.197	687,000	0.1917	-2.03%
2020-06-23	0	0.197	0.191	0.197	0.185	0.198	1,395,000	262,767	0.1884	0.197	0.191	0.197	0.185	0.198	1,395,000	0.1884	3.68%
2020-06-22	0	0.190	0.187	0.190	0.182	0.194	369,000	68,908	0.1867	0.190	0.187	0.190	0.182	0.194	369,000	0.1867	0.53%
2020-06-19	0	0.189	0.185	0.189	0.178	0.196	1,504,000	278,317	0.1851	0.189	0.185	0.189	0.178	0.196	1,504,000	0.1851	6.78%
2020-06-18	0	0.177	0.173	0.177	0.167	0.178	189,000	33,148	0.1754	0.177	0.173	0.177	0.167	0.178	189,000	0.1754	0.00%
2020-06-17	0	0.177	0.172	0.177	0.167	0.177	152,000	26,343	0.1733	0.177	0.172	0.177	0.167	0.177	152,000	0.1733	1.72%
2020-06-16	0	0.174	0.170	0.175	0.170	0.177	160,000	27,430	0.1714	0.174	0.170	0.175	0.170	0.177	160,000	0.1714	2.96%
2020-06-15	0	0.169	0.169	0.172	0.163	0.172	9,998,000	1,663,889	0.1664	0.169	0.169	0.172	0.163	0.172	9,998,000	0.1664	-2.31%
2020-06-12	0	0.173	0.163	0.173	0.159	0.174	261,000	43,114	0.1652	0.173	0.163	0.173	0.159	0.174	261,000	0.1652	5.49%
2020-06-11	0	0.164	0.160	0.164	0.160	0.169	770,000	125,264	0.1627	0.164	0.160	0.164	0.160	0.169	770,000	0.1627	-1.20%
2020-06-10	0	0.166	0.162	0.166	0.166	0.169	27,000	4,518	0.1673	0.166	0.162	0.166	0.166	0.169	27,000	0.1673	0.00%
2020-06-09	0	0.166	0.163	0.166	0.162	0.167	338,000	55,814	0.1651	0.166	0.163	0.166	0.162	0.167	338,000	0.1651	2.47%
2020-06-08	0	0.162	0.157	0.158	0.155	0.166	2,973,000	472,671	0.1590	0.162	0.157	0.158	0.155	0.166	2,973,000	0.1590	1.25%
2020-06-05	0	0.160	0.158	0.160	0.155	0.161	584,000	91,656	0.1569	0.160	0.158	0.160	0.155	0.161	584,000	0.1569	0.00%
2020-06-04	0	0.160	0.159	0.160	0.155	0.162	1,481,000	230,914	0.1559	0.160	0.159	0.160	0.155	0.162	1,481,000	0.1559	0.63%
2020-06-03	0	0.159	0.155	0.159	0.153	0.160	2,502,000	389,446	0.1557	0.159	0.155	0.159	0.153	0.160	2,502,000	0.1557	2.58%
2020-06-02	0	0.155	0.152	0.155	0.150	0.155	637,000	97,094	0.1524	0.155	0.152	0.155	0.150	0.155	637,000	0.1524	0.65%
2020-06-01	0	0.154	0.151	0.154	0.150	0.155	144,000	21,904	0.1521	0.154	0.151	0.154	0.150	0.155	144,000	0.1521	0.00%
2020-05-29	0	0.154	0.151	0.154	0.151	0.155	76,000	11,648	0.1533	0.154	0.151	0.154	0.151	0.155	76,000	0.1533	1.32%
2020-05-28	0	0.152	0.149	0.152	0.149	0.155	96,000	14,495	0.1510	0.152	0.149	0.152	0.149	0.155	96,000	0.1510	0.00%
2020-05-27	0	0.152	0.148	0.152	0.148	0.157	205,000	31,263	0.1525	0.152	0.148	0.152	0.148	0.157	205,000	0.1525	0.66%
2020-05-26	0	0.151	0.150	0.151	0.149	0.154	854,000	127,924	0.1498	0.151	0.150	0.151	0.149	0.154	854,000	0.1498	1.34%
2020-05-25	0	0.149	0.146	0.149	0.141	0.153	1,239,000	183,014	0.1477	0.149	0.146	0.149	0.141	0.153	1,239,000	0.1477	-0.67%
2020-05-22	0	0.150	0.146	0.150	0.144	0.150	3,344,000	484,456	0.1449	0.150	0.146	0.150	0.144	0.150	3,344,000	0.1449	0.00%
2020-05-21	0	0.150	0.146	0.150	0.145	0.153	435,000	64,122	0.1474	0.150	0.146	0.150	0.145	0.153	435,000	0.1474	1.35%
2020-05-20	0	0.148	0.144	0.148	0.140	0.153	32,860,833	4,764,176	0.1450	0.148	0.144	0.148	0.140	0.153	32,860,833	0.1450	-3.90%
2020-05-19	0	0.154	0.149	0.154	0.145	0.154	75,000	11,158	0.1488	0.154	0.149	0.154	0.145	0.154	75,000	0.1488	0.00%
2020-05-18	0	0.154	0.148	0.154	0.144	0.156	17,482,000	2,606,574	0.1491	0.154	0.148	0.154	0.144	0.156	17,482,000	0.1491	2.67%
2020-05-15	0	0.150	0.145	0.150	0.145	0.153	8,179,000	1,212,769	0.1483	0.150	0.145	0.150	0.145	0.153	8,179,000	0.1483	-1.32%
2020-05-14	0	0.152	0.150	0.152	0.149	0.157	2,680,000	407,299	0.1520	0.152	0.150	0.152	0.149	0.157	2,680,000	0.1520	0.00%
2020-05-13	0	0.152	0.144	0.148	0.144	0.154	1,967,000	295,254	0.1501	0.152	0.144	0.148	0.144	0.154	1,967,000	0.1501	1.33%
2020-05-12	0	0.150	0.140	0.150	0.137	0.150	6,000	874	0.1457	0.150	0.140	0.150	0.137	0.150	6,000	0.1457	0.00%
2020-05-11	0	0.150	0.144	0.150	0.145	0.152	27,000	4,053	0.1501	0.150	0.144	0.150	0.145	0.152	27,000	0.1501	0.67%
2020-05-08	0	0.149	0.148	0.149	0.142	0.157	1,532,000	232,542	0.1518	0.149	0.148	0.149	0.142	0.157	1,532,000	0.1518	3.47%
2020-05-07	0	0.144	0.137	0.144	0.141	0.146	82,000	11,791	0.1438	0.144	0.137	0.144	0.141	0.146	82,000	0.1438	2.13%
2020-05-06	0	0.141	0.141	0.144	0.139	0.146	1,862,000	262,216	0.1408	0.141	0.141	0.144	0.139	0.146	1,862,000	0.1408	-3.42%
2020-05-05	0	0.146	0.142	0.146	0.139	0.150	1,338,000	190,964	0.1427	0.146	0.142	0.146	0.139	0.150	1,338,000	0.1427	-2.67%
2020-05-04	0	0.150	0.148	0.150	0.143	0.152	348,000	51,131	0.1469	0.150	0.148	0.150	0.143	0.152	348,000	0.1469	-0.66%
2020-04-29	0	0.151	0.148	0.151	0.146	0.158	1,775,000	268,278	0.1511	0.151	0.148	0.151	0.146	0.158	1,775,000	0.1511	0.00%
2020-04-28	0	0.151	0.150	0.151	0.146	0.154	6,477,000	959,372	0.1481	0.151	0.150	0.151	0.146	0.154	6,477,000	0.1481	4.86%
2020-04-27	0	0.144	0.141	0.144	0.127	0.150	5,213,000	712,923	0.1368	0.144	0.141	0.144	0.127	0.150	5,213,000	0.1368	8.27%
2020-04-24	0	0.133	0.133	0.134	0.133	0.133	96,000	12,768	0.1330	0.133	0.133	0.134	0.133	0.133	96,000	0.1330	2.31%
2020-04-23	0	0.130	0.122	0.129	0.122	0.132	14,000	1,783	0.1274	0.130	0.122	0.129	0.122	0.132	14,000	0.1274	2.36%
2020-04-22	0	0.127	0.127	0.133	0.124	0.134	1,263,000	161,790	0.1281	0.127	0.127	0.133	0.124	0.134	1,263,000	0.1281	-5.22%
2020-04-21	0	0.134	0.128	0.134	0.128	0.142	82,000	10,661	0.1300	0.134	0.128	0.134	0.128	0.142	82,000	0.1300	2.29%
2020-04-20	0	0.131	0.130	0.141	0.128	0.141	36,000	4,809	0.1336	0.131	0.130	0.141	0.128	0.141	36,000	0.1336	-7.09%
2020-04-17	0	0.141	0.128	0.141	-	-	0	0	-	0.141	0.128	0.141	-	-	0	-	-1.40%
2020-04-16	0	0.143	0.127	0.144	0.143	0.143	1,000	143	0.1430	0.143	0.127	0.144	0.143	0.143	1,000	0.1430	5.15%
2020-04-15	0	0.136	0.128	0.145	0.127	0.145	272,000	37,309	0.1372	0.136	0.128	0.145	0.127	0.145	272,000	0.1372	0.00%
2020-04-14	0	0.136	0.135	0.136	0.124	0.143	198,000	26,901	0.1359	0.136	0.135	0.136	0.124	0.143	198,000	0.1359	4.62%
2020-04-09	0	0.130	0.130	0.138	0.130	0.134	62,000	8,289	0.1337	0.130	0.130	0.138	0.130	0.134	62,000	0.1337	-2.26%
2020-04-08	0	0.133	0.131	0.133	0.127	0.133	186,000	24,587	0.1322	0.133	0.131	0.133	0.127	0.133	186,000	0.1322	0.00%
2020-04-07	0	0.133	0.139	0.144	0.127	0.142	479,000	62,976	0.1315	0.133	0.139	0.144	0.127	0.142	479,000	0.1315	0.00%
2020-04-06	0	0.133	0.131	0.138	0.130	0.138	191,000	25,461	0.1333	0.133	0.131	0.138	0.130	0.138	191,000	0.1333	-0.75%
2020-04-03	0	0.134	0.132	0.134	0.129	0.138	143,000	18,807	0.1315	0.134	0.132	0.134	0.129	0.138	143,000	0.1315	2.29%
2020-04-02	0	0.131	0.131	0.138	0.131	0.132	241,000	31,740	0.1317	0.131	0.131	0.138	0.131	0.132	241,000	0.1317	-3.68%
2020-04-01	0	0.136	0.142	0.148	0.132	0.140	396,000	54,233	0.1370	0.136	0.142	0.148	0.132	0.140	396,000	0.1370	-2.86%
2020-03-31	0	0.140	0.137	0.141	0.136	0.146	5,000	709	0.1418	0.140	0.137	0.141	0.136	0.146	5,000	0.1418	2.19%
2020-03-30	0	0.137	0.136	0.137	0.136	0.148	449,000	61,517	0.1370	0.137	0.136	0.137	0.136	0.148	449,000	0.1370	-4.20%
2020-03-27	0	0.143	0.143	0.145	0.135	0.147	1,092,000	158,823	0.1454	0.143	0.143	0.145	0.135	0.147	1,092,000	0.1454	1.42%
2020-03-26	0	0.141	0.140	0.147	0.130	0.147	312,000	43,316	0.1388	0.141	0.140	0.147	0.130	0.147	312,000	0.1388	-4.73%
2020-03-25	0	0.148	0.138	0.148	0.138	0.149	15,000	2,160	0.1440	0.148	0.138	0.148	0.138	0.149	15,000	0.1440	4.96%
2020-03-24	0	0.141	0.141	0.143	0.137	0.153	126,000	17,757	0.1409	0.141	0.141	0.143	0.137	0.153	126,000	0.1409	-2.08%
2020-03-23	0	0.144	0.140	0.144	0.138	0.150	142,000	21,001	0.1479	0.144	0.140	0.144	0.138	0.150	142,000	0.1479	-4.00%
2020-03-20	0	0.150	0.142	0.150	0.137	0.158	490,000	71,462	0.1458	0.150	0.142	0.150	0.137	0.158	490,000	0.1458	-0.66%
2020-03-19	0	0.151	0.138	0.151	0.137	0.157	82,000	11,819	0.1441	0.151	0.138	0.151	0.137	0.157	82,000	0.1441	-2.58%
2020-03-18	0	0.155	0.154	0.156	0.152	0.160	234,000	36,704	0.1569	0.155	0.154	0.156	0.152	0.160	234,000	0.1569	-3.12%
2020-03-17	0	0.160	0.157	0.160	0.155	0.161	1,151,000	181,919	0.1581	0.160	0.157	0.160	0.155	0.161	1,151,000	0.1581	0.63%
2020-03-16	0	0.159	0.156	0.159	0.155	0.169	118,000	19,103	0.1619	0.159	0.156	0.159	0.155	0.169	118,000	0.1619	-0.63%
2020-03-13	0	0.160	0.160	0.168	0.152	0.169	380,000	61,191	0.1610	0.160	0.160	0.168	0.152	0.169	380,000	0.1610	-4.19%
2020-03-12	0	0.167	0.160	0.167	0.160	0.177	249,000	42,176	0.1694	0.167	0.160	0.167	0.160	0.177	249,000	0.1694	-6.18%
2020-03-11	0	0.178	0.162	0.178	0.162	0.184	99,000	16,366	0.1653	0.178	0.162	0.178	0.162	0.184	99,000	0.1653	-0.56%
2020-03-10	0	0.179	0.163	0.179	0.159	0.184	77,000	13,374	0.1737	0.179	0.163	0.179	0.159	0.184	77,000	0.1737	-1.10%
2020-03-09	0	0.181	0.160	0.181	-	-	0	0	-	0.181	0.160	0.181	-	-	0	-	-4.23%
2020-03-06	0	0.189	0.172	0.189	0.172	0.192	6,000	1,052	0.1753	0.189	0.172	0.189	0.172	0.192	6,000	0.1753	0.00%
2020-03-05	0	0.189	0.182	0.189	0.182	0.190	77,000	14,481	0.1881	0.189	0.182	0.189	0.182	0.190	77,000	0.1881	3.28%
2020-03-04	0	0.183	0.183	0.188	0.170	0.192	4,174,000	783,040	0.1876	0.183	0.183	0.188	0.170	0.192	4,174,000	0.1876	-1.08%
2020-03-03	0	0.185	0.166	0.185	0.172	0.187	3,000	542	0.1807	0.185	0.166	0.185	0.172	0.187	3,000	0.1807	4.52%
2020-03-02	0	0.177	0.177	0.184	0.151	0.196	4,948,000	929,895	0.1879	0.177	0.177	0.184	0.151	0.196	4,948,000	0.1879	7.27%
2020-02-28	0	0.165	0.154	0.168	0.154	0.165	2,000	319	0.1595	0.165	0.154	0.168	0.154	0.165	2,000	0.1595	-2.37%
2020-02-27	0	0.169	0.156	0.170	0.156	0.169	4,000	663	0.1658	0.169	0.156	0.170	0.156	0.169	4,000	0.1658	2.42%
2020-02-26	0	0.165	0.160	0.165	0.160	0.165	155,000	25,140	0.1622	0.165	0.160	0.165	0.160	0.165	155,000	0.1622	1.85%
2020-02-25	0	0.162	0.162	0.166	0.160	0.166	100,000	16,116	0.1612	0.162	0.162	0.166	0.160	0.166	100,000	0.1612	-2.41%
2020-02-24	0	0.166	0.163	0.164	0.163	0.168	138,000	22,750	0.1649	0.166	0.163	0.164	0.163	0.168	138,000	0.1649	-2.35%
2020-02-21	0	0.170	0.163	0.170	-	-	0	0	-	0.170	0.163	0.170	-	-	0	-	0.00%
2020-02-20	0	0.170	0.163	0.170	0.163	0.174	271,000	45,094	0.1664	0.170	0.163	0.170	0.163	0.174	271,000	0.1664	-1.16%
2020-02-19	0	0.172	0.170	0.172	0.168	0.176	109,000	18,625	0.1709	0.172	0.170	0.172	0.168	0.176	109,000	0.1709	1.78%
2020-02-18	0	0.169	0.167	0.169	0.162	0.170	600,000	99,413	0.1657	0.169	0.167	0.169	0.162	0.170	600,000	0.1657	1.20%
2020-02-17	0	0.167	0.167	0.168	0.160	0.176	10,694,000	1,760,921	0.1647	0.167	0.167	0.168	0.160	0.176	10,694,000	0.1647	1.83%
2020-02-14	0	0.164	0.164	0.165	0.160	0.168	1,056,000	174,346	0.1651	0.164	0.164	0.165	0.160	0.168	1,056,000	0.1651	3.14%
2020-02-13	0	0.159	0.159	0.160	0.156	0.169	11,145,000	1,781,589	0.1599	0.159	0.159	0.160	0.156	0.169	11,145,000	0.1599	0.00%
2020-02-12	0	0.159	0.159	0.163	0.156	0.164	4,083,000	652,445	0.1598	0.159	0.159	0.163	0.156	0.164	4,083,000	0.1598	-0.63%
2020-02-11	0	0.160	0.158	0.162	0.158	0.175	1,394,000	224,037	0.1607	0.160	0.158	0.162	0.158	0.175	1,394,000	0.1607	1.27%
2020-02-10	0	0.158	0.158	0.171	0.158	0.167	220,000	36,017	0.1637	0.158	0.158	0.171	0.158	0.167	220,000	0.1637	-7.60%
2020-02-07	0	0.171	0.169	0.171	0.167	0.173	76,000	12,790	0.1683	0.171	0.169	0.171	0.167	0.173	76,000	0.1683	-1.16%
2020-02-06	0	0.173	0.168	0.173	0.164	0.184	14,915,000	2,528,519	0.1695	0.173	0.168	0.173	0.164	0.184	14,915,000	0.1695	-3.89%
2020-02-05	0	0.180	0.171	0.179	0.172	0.181	5,000	888	0.1776	0.180	0.171	0.179	0.172	0.181	5,000	0.1776	1.12%
2020-02-04	0	0.178	0.171	0.181	0.172	0.185	587,000	105,149	0.1791	0.178	0.171	0.181	0.172	0.185	587,000	0.1791	0.00%
2020-02-03	0	0.178	0.170	0.178	0.170	0.184	474,760	82,112	0.1730	0.178	0.170	0.178	0.170	0.184	474,760	0.1730	3.49%
2020-01-31	0	0.172	0.172	0.183	0.170	0.185	286,000	49,531	0.1732	0.172	0.172	0.183	0.170	0.185	286,000	0.1732	0.00%
2020-01-30	0	0.172	0.172	0.178	0.171	0.187	1,503,000	272,067	0.1810	0.172	0.172	0.178	0.171	0.187	1,503,000	0.1810	-8.99%
2020-01-29	0	0.189	0.189	0.193	0.186	0.200	630,000	118,741	0.1885	0.189	0.189	0.193	0.186	0.200	630,000	0.1885	-1.05%
2020-01-24	0	0.191	0.188	0.191	0.188	0.193	89,000	17,032	0.1914	0.191	0.188	0.191	0.188	0.193	89,000	0.1914	-1.55%
2020-01-23	0	0.194	0.194	0.196	0.194	0.200	526,000	103,942	0.1976	0.194	0.194	0.196	0.194	0.200	526,000	0.1976	-3.00%
2020-01-22	0	0.200	0.194	0.199	0.193	0.204	73,000	14,405	0.1973	0.200	0.194	0.199	0.193	0.204	73,000	0.1973	3.63%
2020-01-21	0	0.193	0.192	0.193	0.192	0.198	385,000	75,077	0.1950	0.193	0.192	0.193	0.192	0.198	385,000	0.1950	-1.53%
2020-01-20	0	0.196	0.196	0.199	0.196	0.208	1,064,000	212,038	0.1993	0.196	0.196	0.199	0.196	0.208	1,064,000	0.1993	-3.45%
2020-01-17	0	0.203	0.202	0.203	0.200	0.209	1,426,000	292,411	0.2051	0.203	0.202	0.203	0.200	0.209	1,426,000	0.2051	-2.40%
2020-01-16	0	0.208	0.205	0.208	0.196	0.208	724,000	147,627	0.2039	0.208	0.205	0.208	0.196	0.208	724,000	0.2039	4.52%
2020-01-15	0	0.199	0.199	0.203	0.198	0.205	879,000	177,383	0.2018	0.199	0.199	0.203	0.198	0.205	879,000	0.2018	2.05%
2020-01-14	0	0.195	0.194	0.195	0.194	0.205	158,000	31,095	0.1968	0.195	0.194	0.195	0.194	0.205	158,000	0.1968	-1.52%
2020-01-13	0	0.198	0.198	0.200	0.191	0.203	1,280,000	254,534	0.1989	0.198	0.198	0.200	0.191	0.203	1,280,000	0.1989	-1.98%
2020-01-10	0	0.202	0.201	0.202	0.196	0.206	1,000,000	201,773	0.2018	0.202	0.201	0.202	0.196	0.206	1,000,000	0.2018	-1.94%
2020-01-09	0	0.206	0.206	0.208	0.205	0.217	691,000	145,936	0.2112	0.206	0.206	0.208	0.205	0.217	691,000	0.2112	0.49%
2020-01-08	0	0.205	0.205	0.208	0.198	0.206	237,000	48,094	0.2029	0.205	0.205	0.208	0.198	0.206	237,000	0.2029	-0.49%
2020-01-07	0	0.206	0.206	0.209	0.198	0.209	639,000	130,088	0.2036	0.206	0.206	0.209	0.198	0.209	639,000	0.2036	0.98%
2020-01-06	0	0.204	0.204	0.205	0.203	0.211	611,000	126,020	0.2063	0.204	0.204	0.205	0.203	0.211	611,000	0.2063	0.49%
2020-01-03	0	0.203	0.203	0.206	0.202	0.215	324,000	68,418	0.2112	0.203	0.203	0.206	0.202	0.215	324,000	0.2112	-3.33%
2020-01-02	0	0.210	0.203	0.208	0.200	0.212	82,000	16,477	0.2009	0.210	0.203	0.208	0.200	0.212	82,000	0.2009	-0.94%
2019-12-31	0	0.212	0.200	0.212	0.208	0.212	3,000	628	0.2093	0.212	0.200	0.212	0.208	0.212	3,000	0.2093	4.43%
2019-12-30	0	0.203	0.203	0.205	0.194	0.205	421,000	84,755	0.2013	0.203	0.203	0.205	0.194	0.205	421,000	0.2013	-0.98%
2019-12-27	0	0.205	0.205	0.206	0.198	0.210	1,237,000	248,448	0.2008	0.205	0.205	0.206	0.198	0.210	1,237,000	0.2008	1.49%
2019-12-24	0	0.202	0.202	0.210	0.202	0.209	15,000	3,073	0.2049	0.202	0.202	0.210	0.202	0.209	15,000	0.2049	-1.46%
2019-12-23	0	0.205	0.204	0.205	0.204	0.215	529,000	109,902	0.2078	0.205	0.204	0.205	0.204	0.215	529,000	0.2078	-1.91%
2019-12-20	0	0.209	0.206	0.209	0.201	0.209	1,365,000	283,591	0.2078	0.209	0.206	0.209	0.201	0.209	1,365,000	0.2078	0.00%
2019-12-19	0	0.209	0.207	0.208	0.206	0.212	252,000	52,149	0.2069	0.209	0.207	0.208	0.206	0.212	252,000	0.2069	0.48%
2019-12-18	0	0.208	0.208	0.210	0.208	0.219	586,000	123,946	0.2115	0.208	0.208	0.210	0.208	0.219	586,000	0.2115	-2.80%
2019-12-17	0	0.214	0.213	0.214	0.209	0.220	1,030,000	223,573	0.2171	0.214	0.213	0.214	0.209	0.220	1,030,000	0.2171	1.90%
2019-12-16	0	0.210	0.206	0.210	0.206	0.219	1,078,000	226,964	0.2105	0.210	0.206	0.210	0.206	0.219	1,078,000	0.2105	1.94%
2019-12-13	0	0.206	0.206	0.208	0.206	0.226	11,495,000	2,435,237	0.2119	0.206	0.206	0.208	0.206	0.226	11,495,000	0.2119	-6.36%
2019-12-12	0	0.220	0.216	0.220	0.214	0.228	27,564,000	6,042,942	0.2192	0.220	0.216	0.220	0.214	0.228	27,564,000	0.2192	-0.45%
2019-12-11	0	0.221	0.219	0.221	0.219	0.240	22,298,000	4,981,393	0.2234	0.221	0.219	0.221	0.219	0.240	22,298,000	0.2234	-3.91%
2019-12-10	0	0.230	0.230	0.236	0.230	0.249	4,837,000	1,149,719	0.2377	0.230	0.230	0.236	0.230	0.249	4,837,000	0.2377	-7.26%
2019-12-09	0	0.248	0.248	0.255	0.246	0.260	550,000	137,123	0.2493	0.248	0.248	0.255	0.246	0.260	550,000	0.2493	1.64%
2019-12-06	0	0.244	0.244	0.247	0.229	0.248	2,218,000	539,630	0.2433	0.244	0.244	0.247	0.229	0.248	2,218,000	0.2433	0.00%
2019-12-05	0	0.244	0.241	0.244	0.237	0.249	209,000	50,883	0.2435	0.244	0.241	0.244	0.237	0.249	209,000	0.2435	0.00%
2019-12-04	0	0.244	0.244	0.246	0.239	0.249	301,000	73,703	0.2449	0.244	0.244	0.246	0.239	0.249	301,000	0.2449	-0.81%
2019-12-03	0	0.246	0.241	0.246	0.235	0.249	547,000	133,324	0.2437	0.246	0.241	0.246	0.235	0.249	547,000	0.2437	3.36%
2019-12-02	0	0.238	0.236	0.238	0.220	0.250	5,637,000	1,323,591	0.2348	0.238	0.236	0.238	0.220	0.250	5,637,000	0.2348	-3.25%
2019-11-29	0	0.246	0.246	0.249	0.239	0.255	2,151,000	530,706	0.2467	0.246	0.246	0.249	0.239	0.255	2,151,000	0.2467	-1.60%
2019-11-28	0	0.250	0.250	0.255	0.248	0.260	1,411,000	357,871	0.2536	0.250	0.250	0.255	0.248	0.260	1,411,000	0.2536	-1.96%
2019-11-27	0	0.255	0.250	0.255	0.244	0.270	3,304,000	831,998	0.2518	0.255	0.250	0.255	0.244	0.270	3,304,000	0.2518	-5.56%
2019-11-26	0	0.270	0.265	0.270	0.242	0.280	5,741,000	1,515,342	0.2640	0.270	0.265	0.270	0.242	0.280	5,741,000	0.2640	8.00%
2019-11-25	0	0.250	0.250	0.255	0.241	0.255	983,000	245,292	0.2495	0.250	0.250	0.255	0.241	0.255	983,000	0.2495	-1.96%
2019-11-22	0	0.255	0.247	0.255	0.231	0.260	5,513,000	1,347,491	0.2444	0.255	0.247	0.255	0.231	0.260	5,513,000	0.2444	6.25%
2019-11-21	0	0.240	0.240	0.244	0.240	0.265	3,106,520	767,443	0.2470	0.240	0.240	0.244	0.240	0.265	3,106,520	0.2470	-5.88%
2019-11-20	0	0.255	0.255	0.260	0.231	0.290	6,602,000	1,650,519	0.2500	0.255	0.255	0.260	0.231	0.290	6,602,000	0.2500	4.08%
2019-11-19	0	0.245	0.245	0.249	0.231	0.265	3,137,000	775,766	0.2473	0.245	0.245	0.249	0.231	0.265	3,137,000	0.2473	-3.92%
2019-11-18	0	0.255	0.250	0.255	0.250	0.280	1,656,000	437,525	0.2642	0.255	0.250	0.255	0.250	0.280	1,656,000	0.2642	-5.56%
2019-11-15	0	0.270	0.260	0.270	0.260	0.270	790,000	208,345	0.2637	0.270	0.260	0.270	0.260	0.270	790,000	0.2637	-1.82%
2019-11-14	0	0.275	0.265	0.275	0.265	0.285	1,310,000	359,445	0.2744	0.275	0.265	0.275	0.265	0.285	1,310,000	0.2744	1.85%
2019-11-13	0	0.270	0.270	0.275	0.260	0.295	525,000	144,910	0.2760	0.270	0.270	0.275	0.260	0.295	525,000	0.2760	-5.26%
2019-11-12	0	0.285	0.285	0.290	0.280	0.290	88,000	25,015	0.2843	0.285	0.285	0.290	0.280	0.290	88,000	0.2843	-3.39%
2019-11-11	0	0.295	0.280	0.295	0.295	0.295	36,000	10,620	0.2950	0.295	0.280	0.295	0.295	0.295	36,000	0.2950	1.72%
2019-11-08	0	0.290	0.285	0.290	0.280	0.290	1,167,000	331,780	0.2843	0.290	0.285	0.290	0.280	0.290	1,167,000	0.2843	0.00%
2019-11-07	0	0.290	0.285	0.290	0.275	0.290	1,108,000	314,120	0.2835	0.290	0.285	0.290	0.275	0.290	1,108,000	0.2835	0.00%
2019-11-06	0	0.290	0.290	0.295	0.290	0.300	386,000	113,690	0.2945	0.290	0.290	0.295	0.290	0.300	386,000	0.2945	-1.69%
2019-11-05	0	0.295	0.295	0.300	0.290	0.300	460,000	135,020	0.2935	0.295	0.295	0.300	0.290	0.300	460,000	0.2935	-3.28%
2019-11-04	0	0.305	0.300	0.305	0.300	0.310	546,000	165,400	0.3029	0.305	0.300	0.305	0.300	0.310	546,000	0.3029	-1.61%
2019-11-01	0	0.310	0.310	0.320	0.310	0.315	481,000	151,455	0.3149	0.310	0.310	0.320	0.310	0.315	481,000	0.3149	-1.59%
2019-10-31	0	0.315	0.315	0.320	0.315	0.320	47,000	15,020	0.3196	0.315	0.315	0.320	0.315	0.320	47,000	0.3196	-4.55%
2019-10-30	0	0.330	0.315	0.330	0.315	0.330	110,000	35,875	0.3261	0.330	0.315	0.330	0.315	0.330	110,000	0.3261	4.76%
2019-10-29	0	0.315	0.315	0.320	0.315	0.325	55,000	17,605	0.3201	0.315	0.315	0.320	0.315	0.325	55,000	0.3201	-3.08%
2019-10-28	0	0.325	0.325	0.330	0.325	0.335	174,000	56,570	0.3251	0.325	0.325	0.330	0.325	0.335	174,000	0.3251	0.00%
2019-10-25	0	0.325	0.325	0.330	0.320	0.340	551,000	183,200	0.3325	0.325	0.325	0.330	0.320	0.340	551,000	0.3325	-2.99%
2019-10-24	0	0.335	0.320	0.335	0.320	0.340	545,000	181,775	0.3335	0.335	0.320	0.335	0.320	0.340	545,000	0.3335	3.08%
2019-10-23	0	0.325	0.315	0.325	0.315	0.325	66,000	21,220	0.3215	0.325	0.315	0.325	0.315	0.325	66,000	0.3215	0.00%
2019-10-22	0	0.325	0.320	0.325	0.315	0.335	528,000	170,565	0.3230	0.325	0.320	0.325	0.315	0.335	528,000	0.3230	0.00%
2019-10-21	0	0.325	0.320	0.325	0.325	0.325	6,000	1,950	0.3250	0.325	0.320	0.325	0.325	0.325	6,000	0.3250	-2.99%
2019-10-18	0	0.335	0.320	0.335	0.315	0.335	666,000	219,920	0.3302	0.335	0.320	0.335	0.315	0.335	666,000	0.3302	3.08%
2019-10-17	0	0.325	0.320	0.325	0.320	0.335	475,000	154,955	0.3262	0.325	0.320	0.325	0.320	0.335	475,000	0.3262	-2.99%
2019-10-16	0	0.335	0.335	0.340	0.315	0.335	1,432,000	466,515	0.3258	0.335	0.335	0.340	0.315	0.335	1,432,000	0.3258	3.08%
2019-10-15	0	0.325	0.325	0.330	0.320	0.330	115,000	37,505	0.3261	0.325	0.325	0.330	0.320	0.330	115,000	0.3261	-1.52%
2019-10-14	0	0.330	0.320	0.325	0.315	0.335	908,000	296,105	0.3261	0.330	0.320	0.325	0.315	0.335	908,000	0.3261	0.00%
2019-10-11	0	0.330	0.325	0.330	0.325	0.340	1,018,000	335,645	0.3297	0.330	0.325	0.330	0.325	0.340	1,018,000	0.3297	-2.94%
2019-10-10	0	0.340	0.325	0.340	0.325	0.340	498,000	165,755	0.3328	0.340	0.325	0.340	0.325	0.340	498,000	0.3328	0.00%
2019-10-09	0	0.340	0.330	0.340	0.325	0.340	218,203	72,078	0.3303	0.340	0.330	0.340	0.325	0.340	218,203	0.3303	0.00%
2019-10-08	0	0.340	0.325	0.340	0.320	0.345	1,479,000	491,530	0.3323	0.340	0.325	0.340	0.320	0.345	1,479,000	0.3323	-1.45%
2019-10-04	0	0.345	0.345	0.350	0.330	0.355	1,267,000	436,040	0.3442	0.345	0.345	0.350	0.330	0.355	1,267,000	0.3442	0.00%
2019-10-03	0	0.345	0.340	0.345	0.315	0.345	1,691,000	566,210	0.3348	0.345	0.340	0.345	0.315	0.345	1,691,000	0.3348	4.55%
2019-10-02	0	0.330	0.330	0.335	0.310	0.335	3,723,000	1,213,120	0.3258	0.330	0.330	0.335	0.310	0.335	3,723,000	0.3258	3.13%
2019-09-30	0	0.320	0.315	0.320	0.295	0.320	2,314,000	718,160	0.3104	0.320	0.315	0.320	0.295	0.320	2,314,000	0.3104	6.67%
2019-09-27	0	0.300	0.300	0.310	0.255	0.305	4,520,000	1,263,545	0.2795	0.300	0.300	0.310	0.255	0.305	4,520,000	0.2795	13.21%
2019-09-26	0	0.265	0.265	0.270	0.265	0.285	1,242,000	337,660	0.2719	0.265	0.265	0.270	0.265	0.285	1,242,000	0.2719	-3.64%
2019-09-25	0	0.275	0.270	0.280	0.270	0.305	2,696,000	782,880	0.2904	0.275	0.270	0.280	0.270	0.305	2,696,000	0.2904	-9.84%
2019-09-24	0	0.305	0.300	0.310	0.295	0.315	1,391,000	419,820	0.3018	0.305	0.300	0.310	0.295	0.315	1,391,000	0.3018	0.00%
2019-09-23	0	0.305	0.305	0.310	0.305	0.320	1,403,000	438,220	0.3123	0.305	0.305	0.310	0.305	0.320	1,403,000	0.3123	-4.69%
2019-09-20	0	0.320	0.315	0.320	0.315	0.325	15,577,000	4,995,830	0.3207	0.320	0.315	0.320	0.315	0.325	15,577,000	0.3207	0.00%
2019-09-19	0	0.320	0.315	0.320	0.315	0.325	1,930,000	618,190	0.3203	0.320	0.315	0.320	0.315	0.325	1,930,000	0.3203	-4.48%
2019-09-18	0	0.335	0.330	0.335	0.320	0.335	1,257,000	412,220	0.3279	0.335	0.330	0.335	0.320	0.335	1,257,000	0.3279	3.08%
2019-09-17	0	0.325	0.320	0.325	0.320	0.340	3,393,000	1,119,615	0.3300	0.325	0.320	0.325	0.320	0.340	3,393,000	0.3300	-4.41%
2019-09-16	0	0.340	0.330	0.340	0.330	0.345	775,000	260,395	0.3360	0.340	0.330	0.340	0.330	0.345	775,000	0.3360	1.49%
2019-09-13	0	0.335	0.325	0.335	0.325	0.335	808,000	265,755	0.3289	0.335	0.325	0.335	0.325	0.335	808,000	0.3289	3.08%
2019-09-12	0	0.325	0.320	0.330	-	-	0	0	-	0.325	0.320	0.330	-	-	0	-	0.00%
2019-09-11	0	0.325	0.325	0.330	0.320	0.335	1,904,000	625,935	0.3287	0.325	0.325	0.330	0.320	0.335	1,904,000	0.3287	-4.41%
2019-09-10	0	0.340	0.330	0.340	0.330	0.340	727,000	242,655	0.3338	0.340	0.330	0.340	0.330	0.340	727,000	0.3338	1.49%
2019-09-09	0	0.335	0.330	0.335	0.330	0.340	1,063,000	353,100	0.3322	0.335	0.330	0.335	0.330	0.340	1,063,000	0.3322	-2.90%
2019-09-06	0	0.345	0.330	0.345	-	-	0	0	-	0.345	0.330	0.345	-	-	0	-	0.00%
2019-09-05	0	0.345	0.340	0.345	0.330	0.345	685,000	229,055	0.3344	0.345	0.340	0.345	0.330	0.345	685,000	0.3344	1.47%
2019-09-04	0	0.340	0.335	0.340	0.330	0.340	1,115,000	371,830	0.3335	0.340	0.335	0.340	0.330	0.340	1,115,000	0.3335	-1.45%
2019-09-03	0	0.345	0.330	0.345	-	-	0	0	-	0.345	0.330	0.345	-	-	0	-	0.00%
2019-09-02	0	0.345	0.340	0.345	0.330	0.345	866,000	291,770	0.3369	0.345	0.340	0.345	0.330	0.345	866,000	0.3369	1.47%
2019-08-30	0	0.340	0.335	0.340	0.325	0.340	532,000	175,865	0.3306	0.340	0.335	0.340	0.325	0.340	532,000	0.3306	1.49%
2019-08-29	0	0.335	0.330	0.335	0.330	0.340	39,000	13,030	0.3341	0.335	0.330	0.335	0.330	0.340	39,000	0.3341	-1.47%
2019-08-28	0	0.340	0.335	0.340	0.320	0.340	876,000	289,530	0.3305	0.340	0.335	0.340	0.320	0.340	876,000	0.3305	4.62%
2019-08-27	0	0.325	0.325	0.330	0.325	0.340	1,535,000	508,865	0.3315	0.325	0.325	0.330	0.325	0.340	1,535,000	0.3315	-5.80%
2019-08-26	0	0.345	0.335	0.345	0.325	0.345	888,000	294,705	0.3319	0.345	0.335	0.345	0.325	0.345	888,000	0.3319	1.47%
2019-08-23	0	0.340	0.335	0.340	0.335	0.350	4,947,000	1,694,088	0.3424	0.340	0.335	0.340	0.335	0.350	4,947,000	0.3424	-4.23%
2019-08-22	0	0.355	0.345	0.355	0.340	0.355	392,000	135,795	0.3464	0.355	0.345	0.355	0.340	0.355	392,000	0.3464	2.90%
2019-08-21	0	0.345	0.340	0.350	0.340	0.360	469,000	162,310	0.3461	0.345	0.340	0.350	0.340	0.360	469,000	0.3461	-4.17%
2019-08-20	0	0.360	0.350	0.360	0.345	0.365	536,000	186,930	0.3488	0.360	0.350	0.360	0.345	0.365	536,000	0.3488	1.41%
2019-08-19	0	0.355	0.345	0.355	0.340	0.355	248,000	85,835	0.3461	0.355	0.345	0.355	0.340	0.355	248,000	0.3461	2.90%
2019-08-16	0	0.345	0.330	0.345	0.340	0.345	154,000	52,630	0.3418	0.345	0.330	0.345	0.340	0.345	154,000	0.3418	0.00%
2019-08-15	0	0.345	0.330	0.345	0.320	0.345	469,000	158,505	0.3380	0.345	0.330	0.345	0.320	0.345	469,000	0.3380	4.55%
2019-08-14	0	0.330	0.320	0.330	0.320	0.345	1,756,000	574,115	0.3269	0.330	0.320	0.330	0.320	0.345	1,756,000	0.3269	-2.94%
2019-08-13	0	0.340	0.330	0.345	0.320	0.345	1,718,000	568,410	0.3309	0.340	0.330	0.345	0.320	0.345	1,718,000	0.3309	-2.86%
2019-08-12	0	0.350	0.345	0.350	0.335	0.350	842,000	288,430	0.3426	0.350	0.345	0.350	0.335	0.350	842,000	0.3426	2.94%
2019-08-09	0	0.340	0.335	0.345	0.330	0.345	1,537,000	518,025	0.3370	0.340	0.335	0.345	0.330	0.345	1,537,000	0.3370	-2.86%
2019-08-08	0	0.350	0.340	0.350	0.340	0.360	891,000	309,830	0.3477	0.350	0.340	0.350	0.340	0.360	891,000	0.3477	-2.78%
2019-08-07	0	0.360	0.360	0.365	0.335	0.360	614,000	208,750	0.3400	0.360	0.360	0.365	0.335	0.360	614,000	0.3400	4.35%
2019-08-06	0	0.345	0.340	0.345	0.335	0.345	116,000	38,885	0.3352	0.345	0.340	0.345	0.335	0.345	116,000	0.3352	-1.43%
2019-08-05	0	0.350	0.355	0.360	0.335	0.355	604,000	207,970	0.3443	0.350	0.355	0.360	0.335	0.355	604,000	0.3443	-1.41%
2019-08-02	0	0.355	0.340	0.360	0.330	0.360	911,000	311,610	0.3421	0.355	0.340	0.360	0.330	0.360	911,000	0.3421	2.90%
2019-08-01	0	0.345	0.340	0.350	0.335	0.360	1,320,000	455,315	0.3449	0.345	0.340	0.350	0.335	0.360	1,320,000	0.3449	-1.43%
2019-07-31	0	0.350	0.340	0.350	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	0.00%
2019-07-30	0	0.350	0.345	0.350	0.340	0.360	769,000	265,435	0.3452	0.350	0.345	0.350	0.340	0.360	769,000	0.3452	-1.41%
2019-07-29	0	0.355	0.355	0.360	0.340	0.355	480,000	168,095	0.3502	0.355	0.355	0.360	0.340	0.355	480,000	0.3502	1.43%
2019-07-26	0	0.350	0.345	0.355	0.345	0.360	598,000	209,205	0.3498	0.350	0.345	0.355	0.345	0.360	598,000	0.3498	-2.78%
2019-07-25	0	0.360	0.355	0.360	0.355	0.360	2,115,000	758,945	0.3588	0.360	0.355	0.360	0.355	0.360	2,115,000	0.3588	-1.37%
2019-07-24	0	0.365	0.365	0.370	0.360	0.370	572,000	208,295	0.3642	0.365	0.365	0.370	0.360	0.370	572,000	0.3642	-1.35%
2019-07-23	0	0.370	0.365	0.370	0.360	0.370	516,000	189,250	0.3668	0.370	0.365	0.370	0.360	0.370	516,000	0.3668	-1.33%
2019-07-22	0	0.375	0.370	0.375	0.365	0.380	122,000	45,500	0.3730	0.375	0.370	0.375	0.365	0.380	122,000	0.3730	1.35%
2019-07-19	0	0.370	0.365	0.370	0.365	0.375	297,000	109,270	0.3679	0.370	0.365	0.370	0.365	0.375	297,000	0.3679	0.00%
2019-07-18	0	0.370	0.365	0.370	0.365	0.375	312,000	115,145	0.3691	0.370	0.365	0.370	0.365	0.375	312,000	0.3691	0.00%
2019-07-17	0	0.370	0.370	0.375	0.365	0.385	674,000	252,150	0.3741	0.370	0.370	0.375	0.365	0.385	674,000	0.3741	-2.63%
2019-07-16	0	0.380	0.375	0.380	0.360	0.385	1,420,000	529,435	0.3728	0.380	0.375	0.380	0.360	0.385	1,420,000	0.3728	-1.30%
2019-07-15	0	0.385	0.375	0.385	0.365	0.395	1,126,000	428,740	0.3808	0.385	0.375	0.385	0.365	0.395	1,126,000	0.3808	0.00%
2019-07-12	0	0.385	0.380	0.385	0.365	0.385	3,813,000	1,434,250	0.3761	0.385	0.380	0.385	0.365	0.385	3,813,000	0.3761	4.05%
2019-07-11	0	0.370	0.355	0.370	0.355	0.370	1,233,000	444,270	0.3603	0.370	0.355	0.370	0.355	0.370	1,233,000	0.3603	-1.33%
2019-07-10	0	0.375	0.370	0.375	0.365	0.375	187,000	69,220	0.3702	0.375	0.370	0.375	0.365	0.375	187,000	0.3702	0.00%
2019-07-09	0	0.375	0.365	0.375	0.355	0.375	259,000	94,715	0.3657	0.375	0.365	0.375	0.355	0.375	259,000	0.3657	0.00%
2019-07-08	0	0.375	0.365	0.375	0.375	0.380	13,000	4,930	0.3792	0.375	0.365	0.375	0.375	0.380	13,000	0.3792	-1.32%
2019-07-05	0	0.380	0.365	0.380	0.355	0.380	1,267,000	464,145	0.3663	0.380	0.365	0.380	0.355	0.380	1,267,000	0.3663	1.33%
2019-07-04	0	0.375	0.365	0.375	0.360	0.375	18,000	6,665	0.3703	0.375	0.365	0.375	0.360	0.375	18,000	0.3703	-1.32%
2019-07-03	0	0.380	0.365	0.380	0.360	0.380	54,000	20,115	0.3725	0.380	0.365	0.380	0.360	0.380	54,000	0.3725	0.00%
2019-07-02	0	0.380	0.365	0.380	0.360	0.380	1,148,000	424,355	0.3696	0.380	0.365	0.380	0.360	0.380	1,148,000	0.3696	-1.30%
2019-06-28	0	0.385	0.370	0.385	0.370	0.385	17,000	6,380	0.3753	0.385	0.370	0.385	0.370	0.385	17,000	0.3753	0.00%
2019-06-27	0	0.385	0.365	0.385	0.365	0.385	392,000	148,095	0.3778	0.385	0.365	0.385	0.365	0.385	392,000	0.3778	0.00%
2019-06-26	0	0.385	0.380	0.385	0.385	0.390	1,906,000	735,835	0.3861	0.385	0.380	0.385	0.385	0.390	1,906,000	0.3861	0.00%
2019-06-25	0	0.385	0.375	0.390	0.370	0.390	988,000	371,965	0.3765	0.385	0.375	0.390	0.370	0.390	988,000	0.3765	4.05%
2019-06-24	0	0.370	0.370	0.375	0.350	0.405	5,980,000	2,174,525	0.3636	0.370	0.370	0.375	0.350	0.405	5,980,000	0.3636	-6.33%
2019-06-21	0	0.395	0.385	0.395	0.380	0.405	433,000	170,640	0.3941	0.395	0.385	0.395	0.380	0.405	433,000	0.3941	0.00%
2019-06-20	0	0.395	0.375	0.395	0.350	0.400	1,235,000	461,910	0.3740	0.395	0.375	0.395	0.350	0.400	1,235,000	0.3740	1.28%
2019-06-19	0	0.390	0.375	0.395	0.385	0.390	4,000	1,550	0.3875	0.390	0.375	0.395	0.385	0.390	4,000	0.3875	-1.27%
2019-06-18	0	0.395	0.390	0.395	0.385	0.395	26,000	10,175	0.3913	0.395	0.390	0.395	0.385	0.395	26,000	0.3913	0.00%
2019-06-17	0	0.395	0.385	0.395	-	-	0	0	-	0.395	0.385	0.395	-	-	0	-	-1.25%
2019-06-14	0	0.400	0.395	0.400	0.385	0.400	420,000	164,825	0.3924	0.400	0.395	0.400	0.385	0.400	420,000	0.3924	-1.23%
2019-06-13	0	0.405	0.400	0.405	0.385	0.420	2,645,000	1,061,660	0.4014	0.405	0.400	0.405	0.385	0.420	2,645,000	0.4014	-2.41%
2019-06-12	0	0.415	0.405	0.415	0.385	0.415	2,472,000	999,770	0.4044	0.415	0.405	0.415	0.385	0.415	2,472,000	0.4044	2.47%
2019-06-11	0	0.405	0.395	0.400	0.390	0.405	1,220,000	485,115	0.3976	0.405	0.395	0.400	0.390	0.405	1,220,000	0.3976	2.53%
2019-06-10	0	0.395	0.365	0.395	0.355	0.395	1,210,000	466,485	0.3855	0.395	0.365	0.395	0.355	0.395	1,210,000	0.3855	5.33%
2019-06-06	0	0.375	0.360	0.375	0.365	0.380	365,000	133,470	0.3657	0.375	0.360	0.375	0.365	0.380	365,000	0.3657	-2.60%
2019-06-05	0	0.385	0.370	0.385	0.370	0.390	322,000	122,545	0.3806	0.385	0.370	0.385	0.370	0.390	322,000	0.3806	2.67%
2019-06-04	0	0.375	0.370	0.375	0.365	0.385	415,000	154,740	0.3729	0.375	0.370	0.375	0.365	0.385	415,000	0.3729	-3.85%
2019-06-03	0	0.390	0.370	0.390	0.350	0.390	1,072,000	399,540	0.3727	0.390	0.370	0.390	0.350	0.390	1,072,000	0.3727	0.00%
2019-05-31	0	0.390	0.385	0.390	0.365	0.390	424,000	161,805	0.3816	0.390	0.385	0.390	0.365	0.390	424,000	0.3816	1.30%
2019-05-30	0	0.385	0.370	0.390	0.360	0.385	743,000	282,855	0.3807	0.385	0.370	0.390	0.360	0.385	743,000	0.3807	1.32%
2019-05-29	0	0.380	0.380	0.385	0.345	0.385	1,846,000	681,180	0.3690	0.380	0.380	0.385	0.345	0.385	1,846,000	0.3690	4.11%
2019-05-28	0	0.365	0.360	0.365	0.350	0.380	1,345,000	495,735	0.3686	0.365	0.360	0.365	0.350	0.380	1,345,000	0.3686	1.39%
2019-05-27	0	0.360	0.350	0.365	0.325	0.360	1,109,000	391,495	0.3530	0.360	0.350	0.365	0.325	0.360	1,109,000	0.3530	4.35%
2019-05-24	0	0.345	0.320	0.345	0.305	0.345	802,000	272,745	0.3401	0.345	0.320	0.345	0.305	0.345	802,000	0.3401	6.15%
2019-05-23	0	0.325	0.300	0.325	0.295	0.325	2,006,000	621,940	0.3100	0.325	0.300	0.325	0.295	0.325	2,006,000	0.3100	6.56%
2019-05-22	0	0.305	0.295	0.310	0.290	0.310	1,617,000	484,235	0.2995	0.305	0.295	0.310	0.290	0.310	1,617,000	0.2995	0.00%
2019-05-21	0	0.305	0.300	0.305	0.300	0.350	2,209,000	689,360	0.3121	0.305	0.300	0.305	0.300	0.350	2,209,000	0.3121	-7.58%
2019-05-20	0	0.330	0.330	0.340	0.330	0.340	296,000	98,290	0.3321	0.330	0.330	0.340	0.330	0.340	296,000	0.3321	-2.94%
2019-05-17	0	0.340	0.340	0.345	0.340	0.350	975,751	333,847	0.3421	0.340	0.340	0.345	0.340	0.350	975,751	0.3421	-1.45%
2019-05-16	0	0.345	0.345	0.350	0.340	0.355	638,000	221,310	0.3469	0.345	0.345	0.350	0.340	0.355	638,000	0.3469	0.00%
2019-05-15	0	0.345	0.345	0.350	0.345	0.350	436,000	150,520	0.3452	0.345	0.345	0.350	0.345	0.350	436,000	0.3452	0.00%
2019-05-14	0	0.345	0.340	0.345	0.340	0.355	1,044,000	359,735	0.3446	0.345	0.340	0.345	0.340	0.355	1,044,000	0.3446	-4.17%
2019-05-10	0	0.360	0.345	0.360	0.345	0.365	191,000	66,310	0.3472	0.360	0.345	0.360	0.345	0.365	191,000	0.3472	2.86%
2019-05-09	0	0.350	0.345	0.350	0.350	0.360	210,000	73,760	0.3512	0.350	0.345	0.350	0.350	0.360	210,000	0.3512	-1.41%
2019-05-08	0	0.355	0.355	0.360	0.350	0.365	772,000	273,670	0.3545	0.355	0.355	0.360	0.350	0.365	772,000	0.3545	-2.74%
2019-05-07	0	0.365	0.360	0.370	0.360	0.375	322,000	118,045	0.3666	0.365	0.360	0.370	0.360	0.375	322,000	0.3666	0.00%
2019-05-06	0	0.365	0.360	0.370	0.355	0.380	911,000	331,505	0.3639	0.365	0.360	0.370	0.355	0.380	911,000	0.3639	-6.41%
2019-05-03	0	0.390	0.385	0.390	0.385	0.395	420,000	162,460	0.3868	0.390	0.385	0.390	0.385	0.395	420,000	0.3868	-1.27%
2019-05-02	0	0.395	0.390	0.395	0.395	0.395	233,000	92,035	0.3950	0.395	0.390	0.395	0.395	0.395	233,000	0.3950	2.60%
2019-04-30	0	0.385	0.385	0.390	0.385	0.390	508,000	196,585	0.3870	0.385	0.385	0.390	0.385	0.390	508,000	0.3870	1.32%
2019-04-29	0	0.380	0.380	0.390	0.380	0.390	306,000	117,020	0.3824	0.380	0.380	0.390	0.380	0.390	306,000	0.3824	-2.56%
2019-04-26	0	0.390	0.380	0.390	0.385	0.390	387,000	149,990	0.3876	0.390	0.380	0.390	0.385	0.390	387,000	0.3876	0.00%
2019-04-25	0	0.390	0.385	0.390	0.385	0.400	604,000	237,945	0.3939	0.390	0.385	0.390	0.385	0.400	604,000	0.3939	-2.50%
2019-04-24	0	0.400	0.395	0.400	0.390	0.400	1,709,000	676,320	0.3957	0.400	0.395	0.400	0.390	0.400	1,709,000	0.3957	2.56%
2019-04-23	0	0.390	0.390	0.395	0.385	0.400	935,000	365,375	0.3908	0.390	0.390	0.395	0.385	0.400	935,000	0.3908	0.00%
2019-04-18	0	0.390	0.385	0.390	0.385	0.390	560,000	216,100	0.3859	0.390	0.385	0.390	0.385	0.390	560,000	0.3859	0.00%
2019-04-17	0	0.390	0.385	0.390	0.385	0.395	2,265,000	878,180	0.3877	0.390	0.385	0.390	0.385	0.395	2,265,000	0.3877	1.30%
2019-04-16	0	0.385	0.385	0.390	0.385	0.390	1,636,000	632,800	0.3868	0.385	0.385	0.390	0.385	0.390	1,636,000	0.3868	-2.53%
2019-04-15	0	0.395	0.385	0.395	0.390	0.400	2,159,000	849,215	0.3933	0.395	0.385	0.395	0.390	0.400	2,159,000	0.3933	1.28%
2019-04-12	0	0.390	0.390	0.395	0.385	0.395	122,000	47,220	0.3870	0.390	0.390	0.395	0.385	0.395	122,000	0.3870	0.00%
2019-04-11	0	0.390	0.390	0.395	0.385	0.400	3,815,000	1,503,750	0.3942	0.390	0.390	0.395	0.385	0.400	3,815,000	0.3942	-2.50%
2019-04-10	0	0.400	0.395	0.400	0.385	0.400	2,278,000	897,935	0.3942	0.400	0.395	0.400	0.385	0.400	2,278,000	0.3942	2.56%
2019-04-09	0	0.390	0.390	0.395	0.390	0.400	679,000	267,435	0.3939	0.390	0.390	0.395	0.390	0.400	679,000	0.3939	-1.27%
2019-04-08	0	0.395	0.385	0.395	0.385	0.395	2,379,070	931,617	0.3916	0.395	0.385	0.395	0.385	0.395	2,379,070	0.3916	1.28%
2019-04-04	0	0.390	0.385	0.390	0.380	0.390	1,302,000	501,300	0.3850	0.390	0.385	0.390	0.380	0.390	1,302,000	0.3850	-1.27%
2019-04-03	0	0.395	0.390	0.395	0.380	0.400	1,339,000	522,660	0.3903	0.395	0.390	0.395	0.380	0.400	1,339,000	0.3903	-1.25%
2019-04-02	0	0.400	0.390	0.400	0.390	0.405	1,305,000	516,225	0.3956	0.400	0.390	0.400	0.390	0.405	1,305,000	0.3956	-1.23%
2019-04-01	0	0.405	0.400	0.405	0.370	0.405	5,511,000	2,145,700	0.3893	0.405	0.400	0.405	0.370	0.405	5,511,000	0.3893	1.25%
2019-03-29	0	0.400	0.390	0.400	0.375	0.400	2,052,000	793,755	0.3868	0.400	0.390	0.400	0.375	0.400	2,052,000	0.3868	2.56%
2019-03-28	0	0.390	0.385	0.390	0.380	0.400	712,000	277,985	0.3904	0.390	0.385	0.390	0.380	0.400	712,000	0.3904	-2.50%
2019-03-27	0	0.400	0.395	0.400	0.385	0.400	1,770,000	696,495	0.3935	0.400	0.395	0.400	0.385	0.400	1,770,000	0.3935	2.56%
2019-03-26	0	0.390	0.385	0.390	0.385	0.395	407,000	158,760	0.3901	0.390	0.385	0.390	0.385	0.395	407,000	0.3901	0.00%
2019-03-25	0	0.390	0.385	0.390	0.380	0.395	2,149,000	834,595	0.3884	0.390	0.385	0.390	0.380	0.395	2,149,000	0.3884	-2.50%
2019-03-22	0	0.400	0.390	0.400	0.390	0.405	3,450,000	1,371,550	0.3976	0.400	0.390	0.400	0.390	0.405	3,450,000	0.3976	2.56%
2019-03-21	0	0.390	0.390	0.395	0.385	0.405	1,967,000	771,460	0.3922	0.390	0.390	0.395	0.385	0.405	1,967,000	0.3922	0.00%
2019-03-20	0	0.390	0.385	0.390	0.385	0.395	3,372,000	1,313,989	0.3897	0.390	0.385	0.390	0.385	0.395	3,372,000	0.3897	-1.27%
2019-03-19	0	0.395	0.395	0.400	0.390	0.405	3,770,967	1,487,546	0.3945	0.395	0.395	0.400	0.390	0.405	3,770,967	0.3945	0.00%
2019-03-18	0	0.395	0.395	0.400	0.385	0.405	3,269,924	1,295,836	0.3963	0.395	0.395	0.400	0.385	0.405	3,269,924	0.3963	1.28%
2019-03-15	0	0.390	0.385	0.390	0.385	0.420	11,011,000	4,310,280	0.3915	0.390	0.385	0.390	0.385	0.420	11,011,000	0.3915	-6.02%
2019-03-14	0	0.415	0.415	0.425	0.410	0.480	22,544,000	9,903,365	0.4393	0.415	0.415	0.425	0.410	0.480	22,544,000	0.4393	15.28%
2019-03-13	0	0.360	0.355	0.360	0.345	0.365	1,998,000	713,385	0.3570	0.360	0.355	0.360	0.345	0.365	1,998,000	0.3570	4.35%
2019-03-12	0	0.345	0.345	0.350	0.345	0.355	401,000	140,320	0.3499	0.345	0.345	0.350	0.345	0.355	401,000	0.3499	-2.82%
2019-03-11	0	0.355	0.350	0.355	0.340	0.360	1,753,000	615,235	0.3510	0.355	0.350	0.355	0.340	0.360	1,753,000	0.3510	1.43%
2019-03-08	0	0.350	0.350	0.360	0.350	0.365	522,000	184,685	0.3538	0.350	0.350	0.360	0.350	0.365	522,000	0.3538	-4.11%
2019-03-07	0	0.365	0.360	0.365	0.360	0.375	543,000	198,245	0.3651	0.365	0.360	0.365	0.360	0.375	543,000	0.3651	0.00%
2019-03-06	0	0.365	0.355	0.365	0.360	0.365	830,000	299,200	0.3605	0.365	0.355	0.365	0.360	0.365	830,000	0.3605	1.39%
2019-03-05	0	0.360	0.360	0.365	0.360	0.370	1,066,000	389,430	0.3653	0.360	0.360	0.365	0.360	0.370	1,066,000	0.3653	-1.37%
2019-03-04	0	0.365	0.365	0.370	0.360	0.370	1,091,000	400,440	0.3670	0.365	0.365	0.370	0.360	0.370	1,091,000	0.3670	-1.35%
2019-03-01	0	0.370	0.365	0.370	0.355	0.370	774,000	285,000	0.3682	0.370	0.365	0.370	0.355	0.370	774,000	0.3682	1.37%
2019-02-28	0	0.365	0.360	0.365	0.360	0.370	286,000	105,580	0.3692	0.365	0.360	0.365	0.360	0.370	286,000	0.3692	-1.35%
2019-02-27	0	0.370	0.365	0.370	0.365	0.375	349,000	128,125	0.3671	0.370	0.365	0.370	0.365	0.375	349,000	0.3671	-2.63%
2019-02-26	0	0.380	0.370	0.380	0.370	0.380	749,000	280,700	0.3748	0.380	0.370	0.380	0.370	0.380	749,000	0.3748	2.70%
2019-02-25	0	0.370	0.370	0.375	0.365	0.375	2,736,000	1,012,010	0.3699	0.370	0.370	0.375	0.365	0.375	2,736,000	0.3699	0.00%
2019-02-22	0	0.370	0.370	0.375	0.365	0.380	604,000	225,715	0.3737	0.370	0.370	0.375	0.365	0.380	604,000	0.3737	-1.33%
2019-02-21	0	0.375	0.370	0.375	0.365	0.375	330,000	122,430	0.3710	0.375	0.370	0.375	0.365	0.375	330,000	0.3710	2.74%
2019-02-20	0	0.365	0.365	0.375	0.365	0.375	405,000	149,460	0.3690	0.365	0.365	0.375	0.365	0.375	405,000	0.3690	-2.67%
2019-02-19	0	0.375	0.370	0.375	0.370	0.375	249,000	92,215	0.3703	0.375	0.370	0.375	0.370	0.375	249,000	0.3703	0.00%
2019-02-18	0	0.375	0.370	0.375	0.370	0.380	518,000	194,450	0.3754	0.375	0.370	0.375	0.370	0.380	518,000	0.3754	-1.32%
2019-02-15	0	0.380	0.375	0.380	0.375	0.380	465,000	175,670	0.3778	0.380	0.375	0.380	0.375	0.380	465,000	0.3778	0.00%
2019-02-14	0	0.380	0.375	0.380	0.375	0.395	413,000	157,705	0.3819	0.380	0.375	0.380	0.375	0.395	413,000	0.3819	-2.56%
2019-02-13	0	0.390	0.385	0.390	0.380	0.395	702,000	271,165	0.3863	0.390	0.385	0.390	0.380	0.395	702,000	0.3863	2.63%
2019-02-12	0	0.380	0.380	0.390	0.375	0.400	1,490,000	575,805	0.3864	0.380	0.380	0.390	0.375	0.400	1,490,000	0.3864	-1.30%
2019-02-11	0	0.385	0.375	0.385	0.375	0.385	109,000	41,665	0.3822	0.385	0.375	0.385	0.375	0.385	109,000	0.3822	1.32%
2019-02-08	0	0.380	0.380	0.385	0.370	0.385	247,000	94,840	0.3840	0.380	0.380	0.385	0.370	0.385	247,000	0.3840	0.00%
2019-02-04	0	0.380	0.370	0.385	0.370	0.385	229,000	86,610	0.3782	0.380	0.370	0.385	0.370	0.385	229,000	0.3782	2.70%
2019-02-01	0	0.370	0.370	0.380	0.370	0.380	379,000	141,845	0.3743	0.370	0.370	0.380	0.370	0.380	379,000	0.3743	-1.33%
2019-01-31	0	0.375	0.375	0.380	0.370	0.385	1,324,000	497,215	0.3755	0.375	0.375	0.380	0.370	0.385	1,324,000	0.3755	0.00%
2019-01-30	0	0.375	0.375	0.380	0.375	0.385	10,715,000	4,020,775	0.3752	0.375	0.375	0.380	0.375	0.385	10,715,000	0.3752	-1.32%
2019-01-29	0	0.380	0.375	0.385	0.370	0.385	712,000	268,205	0.3767	0.380	0.375	0.385	0.370	0.385	712,000	0.3767	-1.30%
2019-01-28	0	0.385	0.380	0.385	0.375	0.385	290,000	110,435	0.3808	0.385	0.380	0.385	0.375	0.385	290,000	0.3808	0.00%
2019-01-25	0	0.385	0.375	0.385	0.375	0.385	903,000	342,515	0.3793	0.385	0.375	0.385	0.375	0.385	903,000	0.3793	0.00%
2019-01-24	0	0.385	0.380	0.385	0.375	0.390	478,000	182,825	0.3825	0.385	0.380	0.385	0.375	0.390	478,000	0.3825	-1.28%
2019-01-23	0	0.390	0.380	0.400	0.380	0.400	1,252,000	486,595	0.3887	0.390	0.380	0.400	0.380	0.400	1,252,000	0.3887	1.30%
2019-01-22	0	0.385	0.385	0.390	0.385	0.400	321,000	125,535	0.3911	0.385	0.385	0.390	0.385	0.400	321,000	0.3911	-2.53%
2019-01-21	0	0.395	0.390	0.395	0.390	0.400	238,000	94,280	0.3961	0.395	0.390	0.395	0.390	0.400	238,000	0.3961	-1.25%
2019-01-18	0	0.400	0.395	0.400	0.395	0.410	155,000	61,880	0.3992	0.400	0.395	0.400	0.395	0.410	155,000	0.3992	-2.44%
2019-01-17	0	0.410	0.395	0.410	0.390	0.420	1,391,212	567,326	0.4078	0.410	0.395	0.410	0.390	0.420	1,391,212	0.4078	1.23%
2019-01-16	0	0.405	0.395	0.410	0.390	0.410	2,309,000	918,205	0.3977	0.405	0.395	0.410	0.390	0.410	2,309,000	0.3977	0.00%
2019-01-15	0	0.405	0.400	0.405	0.400	0.410	107,000	43,105	0.4029	0.405	0.400	0.405	0.400	0.410	107,000	0.4029	1.25%
2019-01-14	0	0.400	0.390	0.400	0.390	0.405	382,000	151,140	0.3957	0.400	0.390	0.400	0.390	0.405	382,000	0.3957	0.00%
2019-01-11	0	0.400	0.395	0.405	0.390	0.400	250,000	99,180	0.3967	0.400	0.395	0.405	0.390	0.400	250,000	0.3967	0.00%
2019-01-10	0	0.400	0.385	0.405	0.385	0.405	550,000	216,320	0.3933	0.400	0.385	0.405	0.385	0.405	550,000	0.3933	2.56%
2019-01-09	0	0.390	0.385	0.390	0.385	0.405	377,000	147,895	0.3923	0.390	0.385	0.390	0.385	0.405	377,000	0.3923	0.00%
2019-01-08	0	0.390	0.380	0.390	0.390	0.390	9,000	3,505	0.3894	0.390	0.380	0.390	0.390	0.390	9,000	0.3894	-1.27%
2019-01-07	0	0.395	0.390	0.395	0.390	0.410	529,000	210,050	0.3971	0.395	0.390	0.395	0.390	0.410	529,000	0.3971	-2.47%
2019-01-04	0	0.405	0.400	0.405	0.400	0.420	21,000	8,670	0.4129	0.405	0.400	0.405	0.400	0.420	21,000	0.4129	-2.41%
2019-01-03	0	0.415	0.390	0.400	0.390	0.420	438,000	179,865	0.4107	0.415	0.390	0.400	0.390	0.420	438,000	0.4107	2.47%
2019-01-02	0	0.405	0.385	0.400	0.385	0.415	860,000	344,280	0.4003	0.405	0.385	0.400	0.385	0.415	860,000	0.4003	-2.41%
2018-12-31	0	0.415	0.400	0.420	-	-	3	1	0.3333	0.415	0.400	0.420	-	-	3	0.3333	0.00%
2018-12-28	0	0.415	0.410	0.415	0.380	0.415	979,000	389,590	0.3979	0.415	0.410	0.415	0.380	0.415	979,000	0.3979	5.06%
2018-12-27	0	0.395	0.395	0.400	0.380	0.395	1,048,000	407,760	0.3891	0.395	0.395	0.400	0.380	0.395	1,048,000	0.3891	2.60%
2018-12-24	0	0.385	0.385	0.395	0.385	0.385	95,000	36,575	0.3850	0.385	0.385	0.395	0.385	0.385	95,000	0.3850	-2.53%
2018-12-21	0	0.395	0.390	0.395	0.390	0.415	1,164,508	473,722	0.4068	0.395	0.390	0.395	0.390	0.415	1,164,508	0.4068	-2.47%
2018-12-20	0	0.405	0.395	0.405	0.395	0.410	29,000	11,605	0.4002	0.405	0.395	0.405	0.395	0.410	29,000	0.4002	-1.22%
2018-12-19	0	0.410	0.390	0.410	0.380	0.415	1,742,000	695,170	0.3991	0.410	0.390	0.410	0.380	0.415	1,742,000	0.3991	-1.20%
2018-12-18	0	0.415	0.415	0.425	0.405	0.425	1,035,000	430,005	0.4155	0.415	0.415	0.425	0.405	0.425	1,035,000	0.4155	-2.35%
2018-12-17	0	0.425	0.415	0.425	0.420	0.425	673,000	283,195	0.4208	0.425	0.415	0.425	0.420	0.425	673,000	0.4208	-2.30%
2018-12-14	0	0.435	0.425	0.435	0.420	0.435	1,235,000	531,545	0.4304	0.435	0.425	0.435	0.420	0.435	1,235,000	0.4304	2.35%
2018-12-13	0	0.425	0.415	0.425	0.415	0.430	2,099,000	883,550	0.4209	0.425	0.415	0.425	0.415	0.430	2,099,000	0.4209	0.00%
2018-12-12	0	0.425	0.425	0.430	0.405	0.430	942,000	392,580	0.4168	0.425	0.425	0.430	0.405	0.430	942,000	0.4168	2.41%
2018-12-11	0	0.415	0.400	0.415	0.400	0.420	635,000	261,105	0.4112	0.415	0.400	0.415	0.400	0.420	635,000	0.4112	1.22%
2018-12-10	0	0.410	0.405	0.410	0.390	0.410	935,000	371,340	0.3972	0.410	0.405	0.410	0.390	0.410	935,000	0.3972	2.50%
2018-12-07	0	0.400	0.380	0.400	0.380	0.415	2,670,000	1,051,870	0.3940	0.400	0.380	0.400	0.380	0.415	2,670,000	0.3940	3.90%
2018-12-06	0	0.385	0.385	0.390	0.365	0.390	1,242,000	470,290	0.3787	0.385	0.385	0.390	0.365	0.390	1,242,000	0.3787	4.05%
2018-12-05	0	0.370	0.370	0.375	0.360	0.380	1,666,000	624,480	0.3748	0.370	0.370	0.375	0.360	0.380	1,666,000	0.3748	-2.63%
2018-12-04	0	0.380	0.380	0.385	0.350	0.390	1,991,000	737,810	0.3706	0.380	0.380	0.385	0.350	0.390	1,991,000	0.3706	5.56%
2018-12-03	0	0.360	0.360	0.365	0.345	0.370	2,580,060	941,032	0.3647	0.360	0.360	0.365	0.345	0.370	2,580,060	0.3647	2.86%
2018-11-30	0	0.350	0.350	0.355	0.335	0.370	3,888,000	1,366,660	0.3515	0.350	0.350	0.355	0.335	0.370	3,888,000	0.3515	-1.41%
2018-11-29	0	0.355	0.350	0.355	0.335	0.365	2,263,000	794,440	0.3511	0.355	0.350	0.355	0.335	0.365	2,263,000	0.3511	2.90%
2018-11-28	0	0.345	0.340	0.345	0.335	0.350	1,448,000	495,060	0.3419	0.345	0.340	0.345	0.335	0.350	1,448,000	0.3419	1.47%
2018-11-27	0	0.340	0.335	0.345	0.340	0.355	521,000	179,015	0.3436	0.340	0.335	0.345	0.340	0.355	521,000	0.3436	-4.23%
2018-11-26	0	0.355	0.350	0.355	0.345	0.355	501,000	176,905	0.3531	0.355	0.350	0.355	0.345	0.355	501,000	0.3531	0.00%
2018-11-23	0	0.355	0.340	0.355	0.345	0.355	35,000	12,165	0.3476	0.355	0.340	0.355	0.345	0.355	35,000	0.3476	1.43%
2018-11-22	0	0.350	0.350	0.355	0.340	0.350	911,000	311,585	0.3420	0.350	0.350	0.355	0.340	0.350	911,000	0.3420	2.94%
2018-11-21	0	0.340	0.340	0.355	0.340	0.355	849,000	295,190	0.3477	0.340	0.340	0.355	0.340	0.355	849,000	0.3477	-2.86%
2018-11-20	0	0.350	0.350	0.355	0.335	0.365	4,175,000	1,460,230	0.3498	0.350	0.350	0.355	0.335	0.365	4,175,000	0.3498	-5.41%
2018-11-19	0	0.370	0.365	0.370	0.345	0.395	6,565,000	2,384,245	0.3632	0.370	0.365	0.370	0.345	0.395	6,565,000	0.3632	-6.33%
2018-11-16	0	0.395	0.390	0.395	0.390	0.400	785,000	310,135	0.3951	0.395	0.390	0.395	0.390	0.400	785,000	0.3951	-1.25%
2018-11-15	0	0.400	0.390	0.400	0.395	0.405	122,000	48,400	0.3967	0.400	0.390	0.400	0.395	0.405	122,000	0.3967	-1.23%
2018-11-14	0	0.405	0.400	0.405	0.400	0.410	574,060	233,525	0.4068	0.405	0.400	0.405	0.400	0.410	574,060	0.4068	2.53%
2018-11-13	0	0.395	0.395	0.400	0.395	0.400	37,000	14,630	0.3954	0.395	0.395	0.400	0.395	0.400	37,000	0.3954	-1.25%
2018-11-12	0	0.400	0.395	0.400	0.395	0.410	603,000	242,395	0.4020	0.400	0.395	0.400	0.395	0.410	603,000	0.4020	0.00%
2018-11-09	0	0.400	0.395	0.400	0.385	0.400	305,000	119,375	0.3914	0.400	0.395	0.400	0.385	0.400	305,000	0.3914	-1.23%
2018-11-08	0	0.405	0.400	0.405	0.385	0.405	515,000	204,435	0.3970	0.405	0.400	0.405	0.385	0.405	515,000	0.3970	1.25%
2018-11-07	0	0.400	0.390	0.400	0.380	0.400	825,000	322,760	0.3912	0.400	0.390	0.400	0.380	0.400	825,000	0.3912	1.27%
2018-11-06	0	0.395	0.385	0.395	0.380	0.400	681,000	266,520	0.3914	0.395	0.385	0.395	0.380	0.400	681,000	0.3914	0.00%
2018-11-05	0	0.395	0.390	0.395	0.380	0.395	337,000	130,620	0.3876	0.395	0.390	0.395	0.380	0.395	337,000	0.3876	-1.25%
2018-11-02	0	0.400	0.400	0.405	0.370	0.405	548,000	213,025	0.3887	0.400	0.400	0.405	0.370	0.405	548,000	0.3887	2.56%
2018-11-01	0	0.390	0.385	0.390	0.375	0.390	202,000	77,570	0.3840	0.390	0.385	0.390	0.375	0.390	202,000	0.3840	2.63%
2018-10-31	0	0.380	0.375	0.380	0.370	0.390	1,297,000	494,075	0.3809	0.380	0.375	0.380	0.370	0.390	1,297,000	0.3809	1.33%
2018-10-30	0	0.375	0.360	0.380	0.360	0.390	1,290,000	493,665	0.3827	0.375	0.360	0.380	0.360	0.390	1,290,000	0.3827	2.74%
2018-10-29	0	0.365	0.350	0.360	0.345	0.375	875,000	308,735	0.3528	0.365	0.350	0.360	0.345	0.375	875,000	0.3528	0.00%
2018-10-26	0	0.365	0.355	0.365	0.355	0.375	60,000	21,710	0.3618	0.365	0.355	0.365	0.355	0.375	60,000	0.3618	2.82%
2018-10-25	0	0.355	0.355	0.360	0.350	0.370	262,000	93,010	0.3550	0.355	0.355	0.360	0.350	0.370	262,000	0.3550	-5.33%
2018-10-24	0	0.375	0.360	0.375	0.355	0.380	631,000	231,885	0.3675	0.375	0.360	0.375	0.355	0.380	631,000	0.3675	0.00%
2018-10-23	0	0.375	0.370	0.375	0.360	0.380	321,004	118,781	0.3700	0.375	0.370	0.375	0.360	0.380	321,004	0.3700	1.35%
2018-10-22	0	0.370	0.365	0.370	0.360	0.385	446,000	164,990	0.3699	0.370	0.365	0.370	0.360	0.385	446,000	0.3699	0.00%
2018-10-19	0	0.370	0.365	0.375	0.360	0.375	72,000	26,490	0.3679	0.370	0.365	0.375	0.360	0.375	72,000	0.3679	-3.90%
2018-10-18	0	0.385	0.370	0.385	0.375	0.385	99,000	37,370	0.3775	0.385	0.370	0.385	0.375	0.385	99,000	0.3775	4.05%
2018-10-16	0	0.370	0.360	0.370	0.360	0.385	159,000	58,005	0.3648	0.370	0.360	0.370	0.360	0.385	159,000	0.3648	0.00%
2018-10-15	0	0.370	0.365	0.370	-	-	0	0	-	0.370	0.365	0.370	-	-	0	-	0.00%
2018-10-12	0	0.370	0.365	0.370	0.355	0.380	1,129,000	416,555	0.3690	0.370	0.365	0.370	0.355	0.380	1,129,000	0.3690	-2.63%
2018-10-11	0	0.380	0.375	0.380	0.350	0.385	371,000	132,815	0.3580	0.380	0.375	0.380	0.350	0.385	371,000	0.3580	-1.30%
2018-10-10	0	0.385	0.380	0.385	0.375	0.405	1,490,000	578,970	0.3886	0.385	0.380	0.385	0.375	0.405	1,490,000	0.3886	-2.53%
2018-10-09	0	0.395	0.385	0.395	0.385	0.395	55,000	21,485	0.3906	0.395	0.385	0.395	0.385	0.395	55,000	0.3906	0.00%
2018-10-08	0	0.395	0.390	0.395	0.390	0.400	93,000	36,300	0.3903	0.395	0.390	0.395	0.390	0.400	93,000	0.3903	-1.25%
2018-10-05	0	0.400	0.395	0.400	0.390	0.410	338,000	134,300	0.3973	0.400	0.395	0.400	0.390	0.410	338,000	0.3973	2.56%
2018-10-04	0	0.390	0.390	0.395	0.390	0.410	660,000	263,595	0.3994	0.390	0.390	0.395	0.390	0.410	660,000	0.3994	-4.88%
2018-10-03	0	0.410	0.405	0.410	0.400	0.410	430,000	172,615	0.4014	0.410	0.405	0.410	0.400	0.410	430,000	0.4014	0.00%
2018-10-02	0	0.410	0.405	0.410	0.400	0.410	22,000	8,820	0.4009	0.410	0.405	0.410	0.400	0.410	22,000	0.4009	1.23%
2018-09-28	0	0.405	0.405	0.415	0.405	0.425	841,000	348,360	0.4142	0.405	0.405	0.415	0.405	0.425	841,000	0.4142	-4.71%
2018-09-27	0	0.425	0.410	0.425	0.410	0.425	519,000	217,765	0.4196	0.425	0.410	0.425	0.410	0.425	519,000	0.4196	2.41%
2018-09-26	0	0.415	0.415	0.430	0.390	0.430	4,028,000	1,708,550	0.4242	0.415	0.415	0.430	0.390	0.430	4,028,000	0.4242	5.06%
2018-09-24	0	0.395	0.385	0.395	0.380	0.395	445,000	175,125	0.3935	0.395	0.385	0.395	0.380	0.395	445,000	0.3935	0.00%
2018-09-21	0	0.395	0.395	0.400	0.375	0.415	4,568,000	1,772,830	0.3881	0.395	0.395	0.400	0.375	0.415	4,568,000	0.3881	1.28%
2018-09-20	0	0.390	0.390	0.395	0.385	0.405	1,651,000	646,835	0.3918	0.390	0.390	0.395	0.385	0.405	1,651,000	0.3918	-2.50%
2018-09-19	0	0.400	0.395	0.400	0.395	0.430	747,000	304,445	0.4076	0.400	0.395	0.400	0.395	0.430	747,000	0.4076	1.27%
2018-09-18	0	0.395	0.395	0.400	0.395	0.405	111,000	44,410	0.4001	0.395	0.395	0.400	0.395	0.405	111,000	0.4001	-1.25%
2018-09-17	0	0.400	0.395	0.400	0.400	0.405	1,234,000	495,370	0.4014	0.400	0.395	0.400	0.400	0.405	1,234,000	0.4014	-1.23%
2018-09-14	0	0.405	0.400	0.405	0.400	0.410	453,000	183,905	0.4060	0.405	0.400	0.405	0.400	0.410	453,000	0.4060	1.25%
2018-09-13	0	0.400	0.395	0.400	0.390	0.410	209,000	83,265	0.3984	0.400	0.395	0.400	0.390	0.410	209,000	0.3984	0.00%
2018-09-12	0	0.400	0.395	0.400	0.395	0.415	1,398,000	563,970	0.4034	0.400	0.395	0.400	0.395	0.415	1,398,000	0.4034	-4.76%
2018-09-11	0	0.420	0.405	0.420	0.410	0.430	567,000	238,455	0.4206	0.420	0.405	0.420	0.410	0.430	567,000	0.4206	0.00%
2018-09-10	0	0.420	0.415	0.420	0.415	0.425	456,000	190,885	0.4186	0.420	0.415	0.420	0.415	0.425	456,000	0.4186	-2.33%
2018-09-07	0	0.430	0.420	0.435	0.415	0.430	1,921,000	814,395	0.4239	0.430	0.420	0.435	0.415	0.430	1,921,000	0.4239	0.00%
2018-09-06	0	0.430	0.430	0.435	0.415	0.435	1,024,000	435,535	0.4253	0.430	0.430	0.435	0.415	0.435	1,024,000	0.4253	-1.15%
2018-09-05	0	0.435	0.430	0.435	0.415	0.435	1,454,000	619,855	0.4263	0.435	0.430	0.435	0.415	0.435	1,454,000	0.4263	1.16%
2018-09-04	0	0.430	0.420	0.430	0.420	0.430	1,252,000	531,565	0.4246	0.430	0.420	0.430	0.420	0.430	1,252,000	0.4246	0.00%
2018-09-03	0	0.430	0.430	0.435	0.425	0.435	243,000	104,640	0.4306	0.430	0.430	0.435	0.425	0.435	243,000	0.4306	-1.15%
2018-08-31	0	0.435	0.430	0.435	0.415	0.435	1,517,000	648,185	0.4273	0.435	0.430	0.435	0.415	0.435	1,517,000	0.4273	-1.14%
2018-08-30	0	0.440	0.430	0.440	0.410	0.440	2,842,000	1,209,725	0.4257	0.440	0.430	0.440	0.410	0.440	2,842,000	0.4257	4.76%
2018-08-29	0	0.420	0.420	0.425	0.405	0.420	710,000	294,945	0.4154	0.420	0.420	0.425	0.405	0.420	710,000	0.4154	0.00%
2018-08-28	0	0.420	0.410	0.420	0.400	0.430	1,651,000	677,690	0.4105	0.420	0.410	0.420	0.400	0.430	1,651,000	0.4105	2.44%
2018-08-27	0	0.410	0.410	0.415	0.405	0.415	234,000	96,330	0.4117	0.410	0.410	0.415	0.405	0.415	234,000	0.4117	0.00%
2018-08-24	0	0.410	0.400	0.410	0.400	0.415	769,000	312,325	0.4061	0.410	0.400	0.410	0.400	0.415	769,000	0.4061	0.00%
2018-08-23	0	0.410	0.405	0.410	0.390	0.415	1,708,000	689,655	0.4038	0.410	0.405	0.410	0.390	0.415	1,708,000	0.4038	2.50%
2018-08-22	0	0.400	0.390	0.400	0.385	0.410	2,009,000	787,635	0.3921	0.400	0.390	0.400	0.385	0.410	2,009,000	0.3921	-2.44%
2018-08-21	0	0.410	0.395	0.410	0.380	0.410	966,000	388,450	0.4021	0.410	0.395	0.410	0.380	0.410	966,000	0.4021	5.13%
2018-08-20	0	0.390	0.385	0.390	0.365	0.390	1,057,000	406,785	0.3848	0.390	0.385	0.390	0.365	0.390	1,057,000	0.3848	1.30%
2018-08-17	0	0.385	0.375	0.385	0.360	0.385	2,740,000	1,025,110	0.3741	0.385	0.375	0.385	0.360	0.385	2,740,000	0.3741	0.00%
2018-08-16	0	0.385	0.385	0.390	0.340	0.410	5,386,000	2,028,935	0.3767	0.385	0.385	0.390	0.340	0.410	5,386,000	0.3767	-2.53%
2018-08-15	0	0.395	0.395	0.400	0.395	0.415	2,907,000	1,172,420	0.4033	0.395	0.395	0.400	0.395	0.415	2,907,000	0.4033	-4.82%
2018-08-14	0	0.415	0.405	0.415	0.395	0.420	2,009,000	815,855	0.4061	0.415	0.405	0.415	0.395	0.420	2,009,000	0.4061	0.00%
2018-08-13	0	0.415	0.410	0.415	0.400	0.425	2,452,000	1,002,105	0.4087	0.415	0.410	0.415	0.400	0.425	2,452,000	0.4087	-1.19%
2018-08-10	0	0.420	0.415	0.425	0.410	0.420	1,335,000	551,480	0.4131	0.420	0.415	0.425	0.410	0.420	1,335,000	0.4131	0.00%
2018-08-09	0	0.420	0.415	0.425	0.410	0.435	2,035,000	863,905	0.4245	0.420	0.415	0.425	0.410	0.435	2,035,000	0.4245	-2.33%
2018-08-08	0	0.430	0.425	0.430	0.395	0.430	5,052,000	2,129,950	0.4216	0.430	0.425	0.430	0.395	0.430	5,052,000	0.4216	6.17%
2018-08-07	0	0.405	0.400	0.410	0.395	0.410	1,541,000	621,065	0.4030	0.405	0.400	0.410	0.395	0.410	1,541,000	0.4030	2.53%
2018-08-06	0	0.395	0.395	0.400	0.395	0.420	1,204,000	488,550	0.4058	0.395	0.395	0.400	0.395	0.420	1,204,000	0.4058	-5.95%
2018-08-03	0	0.420	0.420	0.425	0.415	0.430	558,000	236,370	0.4236	0.420	0.420	0.425	0.415	0.430	558,000	0.4236	0.00%
2018-08-02	0	0.420	0.415	0.420	0.420	0.435	838,000	357,220	0.4263	0.420	0.415	0.420	0.420	0.435	838,000	0.4263	-4.55%
2018-08-01	0	0.440	0.430	0.440	0.425	0.450	2,329,000	1,015,870	0.4362	0.440	0.430	0.440	0.425	0.450	2,329,000	0.4362	-2.22%
2018-07-31	0	0.450	0.430	0.450	0.405	0.450	2,467,000	1,048,155	0.4249	0.450	0.430	0.450	0.405	0.450	2,467,000	0.4249	7.14%
2018-07-30	0	0.420	0.415	0.420	0.400	0.425	1,039,000	431,960	0.4157	0.420	0.415	0.420	0.400	0.425	1,039,000	0.4157	3.70%
2018-07-27	0	0.405	0.405	0.410	0.405	0.420	1,842,000	758,080	0.4116	0.405	0.405	0.410	0.405	0.420	1,842,000	0.4116	-4.71%
2018-07-26	0	0.425	0.415	0.425	0.410	0.425	807,000	335,040	0.4152	0.425	0.415	0.425	0.410	0.425	807,000	0.4152	1.19%
2018-07-25	0	0.420	0.415	0.420	0.410	0.440	1,694,000	703,165	0.4151	0.420	0.415	0.420	0.410	0.440	1,694,000	0.4151	-1.18%
2018-07-24	0	0.425	0.415	0.425	0.410	0.425	1,300,000	544,105	0.4185	0.425	0.415	0.425	0.410	0.425	1,300,000	0.4185	2.41%
2018-07-23	0	0.415	0.405	0.415	0.400	0.415	1,106,000	450,365	0.4072	0.415	0.405	0.415	0.400	0.415	1,106,000	0.4072	0.00%
2018-07-20	0	0.415	0.405	0.415	0.395	0.415	2,102,000	845,585	0.4023	0.415	0.405	0.415	0.395	0.415	2,102,000	0.4023	1.22%
2018-07-19	0	0.410	0.405	0.410	0.400	0.420	899,000	367,185	0.4084	0.410	0.405	0.410	0.400	0.420	899,000	0.4084	-1.20%
2018-07-18	0	0.415	0.405	0.415	0.400	0.420	1,675,000	679,975	0.4060	0.415	0.405	0.415	0.400	0.420	1,675,000	0.4060	2.47%
2018-07-17	0	0.405	0.400	0.405	0.400	0.415	760,000	306,935	0.4039	0.405	0.400	0.405	0.400	0.415	760,000	0.4039	-3.57%
2018-07-16	0	0.420	0.400	0.420	0.395	0.420	1,456,000	587,430	0.4035	0.420	0.400	0.420	0.395	0.420	1,456,000	0.4035	1.20%
2018-07-13	0	0.415	0.405	0.415	0.400	0.415	1,724,000	698,590	0.4052	0.415	0.405	0.415	0.400	0.415	1,724,000	0.4052	1.22%
2018-07-12	0	0.410	0.410	0.415	0.400	0.415	500,000	204,045	0.4081	0.410	0.410	0.415	0.400	0.415	500,000	0.4081	1.23%
2018-07-11	0	0.405	0.400	0.405	0.400	0.410	1,338,000	543,830	0.4064	0.405	0.400	0.405	0.400	0.410	1,338,000	0.4064	-3.57%
2018-07-10	0	0.420	0.410	0.420	0.410	0.430	753,000	312,955	0.4156	0.420	0.410	0.420	0.410	0.430	753,000	0.4156	-1.18%
2018-07-09	0	0.425	0.420	0.425	0.405	0.435	2,745,000	1,142,790	0.4163	0.425	0.420	0.425	0.405	0.435	2,745,000	0.4163	-1.16%
2018-07-06	0	0.430	0.425	0.430	0.400	0.430	2,087,000	865,875	0.4149	0.430	0.425	0.430	0.400	0.430	2,087,000	0.4149	0.00%
2018-07-05	0	0.430	0.415	0.430	0.390	0.430	1,612,000	658,820	0.4087	0.430	0.415	0.430	0.390	0.430	1,612,000	0.4087	3.61%
2018-07-04	0	0.415	0.410	0.415	0.390	0.420	3,780,000	1,538,920	0.4071	0.415	0.410	0.415	0.390	0.420	3,780,000	0.4071	0.00%
2018-07-03	0	0.415	0.405	0.415	0.375	0.415	7,608,000	2,989,995	0.3930	0.415	0.405	0.415	0.375	0.415	7,608,000	0.3930	-1.19%
2018-06-29	0	0.420	0.415	0.420	0.415	0.435	2,094,000	882,905	0.4216	0.420	0.415	0.420	0.415	0.435	2,094,000	0.4216	2.44%
2018-06-28	0	0.410	0.410	0.420	0.405	0.425	2,870,000	1,194,320	0.4161	0.410	0.410	0.420	0.405	0.425	2,870,000	0.4161	-3.53%
2018-06-27	0	0.425	0.420	0.425	0.420	0.460	5,205,000	2,252,560	0.4328	0.425	0.420	0.425	0.420	0.460	5,205,000	0.4328	-8.60%
2018-06-26	0	0.465	0.465	0.470	0.455	0.485	3,734,000	1,756,750	0.4705	0.465	0.465	0.470	0.455	0.485	3,734,000	0.4705	-1.06%
2018-06-25	0	0.470	0.470	0.475	0.470	0.485	1,537,000	730,400	0.4752	0.470	0.470	0.475	0.470	0.485	1,537,000	0.4752	-1.05%
2018-06-22	0	0.475	0.470	0.475	0.465	0.475	1,067,000	500,915	0.4695	0.475	0.470	0.475	0.465	0.475	1,067,000	0.4695	0.00%
2018-06-21	0	0.475	0.475	0.480	0.475	0.510	1,689,000	823,215	0.4874	0.475	0.475	0.480	0.475	0.510	1,689,000	0.4874	-4.04%
2018-06-20	0	0.495	0.490	0.495	0.480	0.500	1,640,000	807,560	0.4924	0.495	0.490	0.495	0.480	0.500	1,640,000	0.4924	-1.00%
2018-06-19	0	0.500	0.495	0.500	0.485	0.520	5,005,000	2,510,820	0.5017	0.500	0.495	0.500	0.485	0.520	5,005,000	0.5017	-7.41%
2018-06-15	0	0.540	0.530	0.540	0.520	0.540	1,768,000	943,660	0.5337	0.540	0.530	0.540	0.520	0.540	1,768,000	0.5337	3.85%
2018-06-14	0	0.520	0.520	0.530	0.520	0.550	1,488,000	789,010	0.5302	0.520	0.520	0.530	0.520	0.550	1,488,000	0.5302	-5.45%
2018-06-13	0	0.550	0.540	0.550	0.540	0.560	525,000	292,030	0.5562	0.550	0.540	0.550	0.540	0.560	525,000	0.5562	-1.79%
2018-06-12	0	0.560	0.550	0.560	0.520	0.560	1,968,000	1,070,190	0.5438	0.560	0.550	0.560	0.520	0.560	1,968,000	0.5438	3.70%
2018-06-11	0	0.540	0.530	0.540	0.510	0.550	14,296,000	7,579,060	0.5302	0.540	0.530	0.540	0.510	0.550	14,296,000	0.5302	-3.57%
2018-06-08	0	0.560	0.550	0.560	0.550	0.560	452,000	250,500	0.5542	0.560	0.550	0.560	0.550	0.560	452,000	0.5542	1.82%
2018-06-07	0	0.550	0.550	0.560	0.550	0.570	1,787,000	994,710	0.5566	0.550	0.550	0.560	0.550	0.570	1,787,000	0.5566	-1.79%
2018-06-06	0	0.560	0.550	0.560	0.550	0.570	1,929,000	1,078,740	0.5592	0.560	0.550	0.560	0.550	0.570	1,929,000	0.5592	0.00%
2018-06-05	0	0.560	0.550	0.560	0.550	0.570	1,600,000	895,920	0.5600	0.560	0.550	0.560	0.550	0.570	1,600,000	0.5600	0.00%
2018-06-04	0	0.560	0.550	0.560	0.550	0.580	3,001,000	1,673,630	0.5577	0.560	0.550	0.560	0.550	0.580	3,001,000	0.5577	-3.45%
2018-06-01	0	0.580	0.570	0.580	0.560	0.580	2,201,000	1,252,870	0.5692	0.580	0.570	0.580	0.560	0.580	2,201,000	0.5692	3.57%
2018-05-31	0	0.560	0.560	0.570	0.560	0.580	7,178,000	4,081,840	0.5687	0.560	0.560	0.570	0.560	0.580	7,178,000	0.5687	0.00%
2018-05-30	0	0.560	0.560	0.570	0.550	0.570	1,409,000	784,340	0.5567	0.560	0.560	0.570	0.550	0.570	1,409,000	0.5567	0.00%
2018-05-29	0	0.560	0.560	0.570	0.550	0.570	2,102,000	1,182,570	0.5626	0.560	0.560	0.570	0.550	0.570	2,102,000	0.5626	-1.75%
2018-05-28	0	0.570	0.560	0.570	0.550	0.590	5,688,000	3,203,820	0.5633	0.570	0.560	0.570	0.550	0.590	5,688,000	0.5633	-1.72%
2018-05-25	0	0.580	0.580	0.590	0.560	0.630	16,418,000	9,568,560	0.5828	0.580	0.580	0.590	0.560	0.630	16,418,000	0.5828	-7.94%
2018-05-24	0	0.630	0.620	0.630	0.620	0.650	3,870,000	2,453,920	0.6341	0.630	0.620	0.630	0.620	0.650	3,870,000	0.6341	-3.08%
2018-05-23	0	0.650	0.650	0.660	0.650	0.680	790,000	518,570	0.6564	0.650	0.650	0.660	0.650	0.680	790,000	0.6564	-4.41%
2018-05-21	0	0.680	0.670	0.680	0.640	0.680	2,798,000	1,856,500	0.6635	0.680	0.670	0.680	0.640	0.680	2,798,000	0.6635	3.03%
2018-05-18	0	0.660	0.650	0.660	0.630	0.670	2,496,000	1,614,910	0.6470	0.660	0.650	0.660	0.630	0.670	2,496,000	0.6470	0.00%
2018-05-17	0	0.660	0.650	0.660	0.630	0.660	1,474,001	945,010	0.6411	0.660	0.650	0.660	0.630	0.660	1,474,001	0.6411	4.76%
2018-05-16	0	0.630	0.630	0.640	0.630	0.650	1,200,820	761,472	0.6341	0.630	0.630	0.640	0.630	0.650	1,200,820	0.6341	-3.08%
2018-05-15	0	0.650	0.640	0.650	0.630	0.670	3,801,000	2,445,380	0.6434	0.650	0.640	0.650	0.630	0.670	3,801,000	0.6434	-1.52%
2018-05-14	0	0.660	0.650	0.660	0.640	0.660	1,489,000	967,900	0.6500	0.660	0.650	0.660	0.640	0.660	1,489,000	0.6500	0.00%
2018-05-11	0	0.660	0.650	0.660	0.640	0.660	489,000	317,100	0.6485	0.660	0.650	0.660	0.640	0.660	489,000	0.6485	1.54%
2018-05-10	0	0.650	0.640	0.650	0.620	0.660	4,035,000	2,592,990	0.6426	0.650	0.640	0.650	0.620	0.660	4,035,000	0.6426	0.00%
2018-05-09	0	0.650	0.640	0.650	0.640	0.660	741,895	483,365	0.6515	0.650	0.640	0.650	0.640	0.660	741,895	0.6515	-1.52%
2018-05-08	0	0.660	0.650	0.660	0.640	0.660	264,000	171,450	0.6494	0.660	0.650	0.660	0.640	0.660	264,000	0.6494	0.00%
2018-05-07	0	0.660	0.650	0.660	0.650	0.660	559,000	364,060	0.6513	0.660	0.650	0.660	0.650	0.660	559,000	0.6513	0.00%
2018-05-04	0	0.660	0.650	0.660	0.650	0.660	1,187,000	771,680	0.6501	0.660	0.650	0.660	0.650	0.660	1,187,000	0.6501	0.00%
2018-05-03	0	0.660	0.640	0.660	0.630	0.660	3,108,000	1,990,210	0.6404	0.660	0.640	0.660	0.630	0.660	3,108,000	0.6404	3.13%
2018-05-02	0	0.640	0.620	0.640	0.550	0.660	58,208,000	35,049,230	0.6021	0.640	0.620	0.640	0.550	0.660	58,208,000	0.6021	0.00%
2018-04-30	0	0.640	0.640	0.650	0.630	0.700	7,139,000	4,647,630	0.6510	0.640	0.640	0.650	0.630	0.700	7,139,000	0.6510	-7.25%
2018-04-27	0	0.690	0.670	0.690	0.660	0.690	2,315,000	1,557,990	0.6730	0.690	0.670	0.690	0.660	0.690	2,315,000	0.6730	1.47%
2018-04-26	0	0.680	0.670	0.680	0.670	0.690	638,000	428,900	0.6723	0.680	0.670	0.680	0.670	0.690	638,000	0.6723	-1.45%
2018-04-25	0	0.690	0.690	0.700	0.670	0.710	1,514,000	1,051,250	0.6944	0.690	0.690	0.700	0.670	0.710	1,514,000	0.6944	-1.43%
2018-04-24	0	0.700	0.690	0.700	0.630	0.710	5,344,000	3,612,787	0.6760	0.700	0.690	0.700	0.630	0.710	5,344,000	0.6760	11.11%
2018-04-23	0	0.630	0.630	0.650	0.620	0.650	3,990,000	2,542,470	0.6372	0.630	0.630	0.650	0.620	0.650	3,990,000	0.6372	0.00%
2018-04-20	0	0.630	0.620	0.630	0.620	0.640	6,747,000	4,210,330	0.6240	0.630	0.620	0.630	0.620	0.640	6,747,000	0.6240	-3.08%
2018-04-19	0	0.650	0.640	0.650	0.630	0.650	1,108,000	708,810	0.6397	0.650	0.640	0.650	0.630	0.650	1,108,000	0.6397	0.00%
2018-04-18	0	0.650	0.640	0.650	0.610	0.650	4,071,000	2,556,010	0.6279	0.650	0.640	0.650	0.610	0.650	4,071,000	0.6279	1.56%
2018-04-17	0	0.640	0.630	0.640	0.630	0.660	2,195,000	1,412,220	0.6434	0.640	0.630	0.640	0.630	0.660	2,195,000	0.6434	-4.48%
2018-04-16	0	0.670	0.660	0.670	0.630	0.670	5,044,000	3,263,170	0.6469	0.670	0.660	0.670	0.630	0.670	5,044,000	0.6469	1.52%
2018-04-13	0	0.660	0.650	0.660	0.650	0.670	2,938,000	1,932,850	0.6579	0.660	0.650	0.660	0.650	0.670	2,938,000	0.6579	-1.49%
2018-04-12	0	0.670	0.660	0.670	0.660	0.680	2,062,000	1,373,050	0.6659	0.670	0.660	0.670	0.660	0.680	2,062,000	0.6659	0.00%
2018-04-11	0	0.670	0.660	0.670	0.660	0.680	5,727,000	3,816,770	0.6665	0.670	0.660	0.670	0.660	0.680	5,727,000	0.6665	-1.47%
2018-04-10	0	0.680	0.670	0.680	0.670	0.690	1,662,000	1,129,040	0.6793	0.680	0.670	0.680	0.670	0.690	1,662,000	0.6793	0.00%
2018-04-09	0	0.680	0.670	0.680	0.670	0.700	2,816,000	1,913,060	0.6794	0.680	0.670	0.680	0.670	0.700	2,816,000	0.6794	-2.86%
2018-04-06	0	0.700	0.690	0.700	0.640	0.760	9,841,000	6,932,145	0.7044	0.700	0.690	0.700	0.640	0.760	9,841,000	0.7044	9.38%
2018-04-04	0	0.640	0.640	0.650	0.640	0.680	9,906,000	6,527,360	0.6589	0.640	0.640	0.650	0.640	0.680	9,906,000	0.6589	-8.57%
2018-04-03	0	0.700	0.680	0.700	0.670	0.700	845,000	576,960	0.6828	0.700	0.680	0.700	0.670	0.700	845,000	0.6828	1.45%
2018-03-29	0	0.690	0.690	0.700	0.670	0.700	2,434,000	1,664,410	0.6838	0.690	0.690	0.700	0.670	0.700	2,434,000	0.6838	1.47%
2018-03-28	0	0.680	0.660	0.680	0.660	0.690	5,054,000	3,374,030	0.6676	0.680	0.660	0.680	0.660	0.690	5,054,000	0.6676	-2.86%
2018-03-27	0	0.700	0.690	0.700	0.690	0.720	4,447,000	3,102,260	0.6976	0.700	0.690	0.700	0.690	0.720	4,447,000	0.6976	0.00%
2018-03-26	0	0.700	0.690	0.700	0.670	0.700	1,305,000	894,190	0.6852	0.700	0.690	0.700	0.670	0.700	1,305,000	0.6852	1.45%
2018-03-23	0	0.690	0.690	0.700	0.680	0.710	4,404,000	3,047,880	0.6921	0.690	0.690	0.700	0.680	0.710	4,404,000	0.6921	-5.48%
2018-03-22	0	0.730	0.720	0.730	0.710	0.740	1,597,000	1,163,600	0.7286	0.730	0.720	0.730	0.710	0.740	1,597,000	0.7286	1.39%
2018-03-21	0	0.720	0.720	0.730	0.690	0.740	7,119,000	5,046,010	0.7088	0.720	0.720	0.730	0.690	0.740	7,119,000	0.7088	-1.37%
2018-03-20	0	0.730	0.720	0.730	0.720	0.750	1,828,000	1,331,150	0.7282	0.730	0.720	0.730	0.720	0.750	1,828,000	0.7282	-2.67%
2018-03-19	0	0.750	0.740	0.750	0.730	0.760	1,055,000	783,460	0.7426	0.750	0.740	0.750	0.730	0.760	1,055,000	0.7426	1.35%
2018-03-16	0	0.740	0.730	0.740	0.740	0.790	3,691,000	2,803,740	0.7596	0.740	0.730	0.740	0.740	0.790	3,691,000	0.7596	-7.50%
2018-03-15	0	0.800	0.790	0.800	0.780	0.800	843,000	665,540	0.7895	0.800	0.790	0.800	0.780	0.800	843,000	0.7895	0.00%
2018-03-14	0	0.800	0.790	0.800	0.780	0.800	234,000	185,680	0.7935	0.800	0.790	0.800	0.780	0.800	234,000	0.7935	-1.23%
2018-03-13	0	0.810	0.790	0.810	0.780	0.820	1,506,000	1,202,500	0.7985	0.810	0.790	0.810	0.780	0.820	1,506,000	0.7985	2.53%
2018-03-12	0	0.790	0.780	0.790	0.770	0.790	521,000	408,210	0.7835	0.790	0.780	0.790	0.770	0.790	521,000	0.7835	0.00%
2018-03-09	0	0.790	0.770	0.790	0.760	0.790	297,000	231,440	0.7793	0.790	0.770	0.790	0.760	0.790	297,000	0.7793	1.28%
2018-03-08	0	0.780	0.770	0.780	0.750	0.780	341,000	261,630	0.7672	0.780	0.770	0.780	0.750	0.780	341,000	0.7672	2.63%
2018-03-07	0	0.760	0.750	0.760	0.750	0.770	537,000	405,950	0.7560	0.760	0.750	0.760	0.750	0.770	537,000	0.7560	0.00%
2018-03-06	0	0.760	0.760	0.770	0.750	0.770	859,000	656,170	0.7639	0.760	0.760	0.770	0.750	0.770	859,000	0.7639	1.33%
2018-03-05	0	0.750	0.740	0.750	0.740	0.790	2,463,000	1,862,900	0.7564	0.750	0.740	0.750	0.740	0.790	2,463,000	0.7564	-2.60%
2018-03-02	0	0.770	0.760	0.770	0.760	0.780	571,000	439,050	0.7689	0.770	0.760	0.770	0.760	0.780	571,000	0.7689	-1.28%
2018-03-01	0	0.780	0.780	0.790	0.770	0.790	424,000	330,490	0.7795	0.780	0.780	0.790	0.770	0.790	424,000	0.7795	0.00%
2018-02-28	0	0.780	0.780	0.790	0.780	0.800	476,000	372,120	0.7818	0.780	0.780	0.790	0.780	0.800	476,000	0.7818	-2.50%
2018-02-27	0	0.800	0.790	0.800	0.790	0.810	758,000	601,600	0.7937	0.800	0.790	0.800	0.790	0.810	758,000	0.7937	0.00%
2018-02-26	0	0.800	0.800	0.810	0.800	0.800	282,000	225,600	0.8000	0.800	0.800	0.810	0.800	0.800	282,000	0.8000	0.00%
2018-02-23	0	0.800	0.790	0.800	0.790	0.810	1,018,000	814,110	0.7997	0.800	0.790	0.800	0.790	0.810	1,018,000	0.7997	-1.23%
2018-02-22	0	0.810	0.800	0.810	0.800	0.820	642,000	519,820	0.8097	0.810	0.800	0.810	0.800	0.820	642,000	0.8097	-1.22%
2018-02-21	0	0.820	0.810	0.820	0.810	0.820	1,010,000	824,470	0.8163	0.820	0.810	0.820	0.810	0.820	1,010,000	0.8163	-1.20%
2018-02-20	0	0.830	0.800	0.830	0.800	0.840	1,184,000	970,940	0.8201	0.830	0.800	0.830	0.800	0.840	1,184,000	0.8201	3.75%
2018-02-15	0	0.800	0.790	0.800	0.790	0.800	114,000	90,160	0.7909	0.800	0.790	0.800	0.790	0.800	114,000	0.7909	1.27%
2018-02-14	0	0.790	0.780	0.790	0.780	0.800	1,776,000	1,402,130	0.7895	0.790	0.780	0.790	0.780	0.800	1,776,000	0.7895	1.28%
2018-02-13	0	0.780	0.770	0.780	0.770	0.800	1,561,000	1,225,360	0.7850	0.780	0.770	0.780	0.770	0.800	1,561,000	0.7850	0.00%
2018-02-12	0	0.780	0.760	0.780	0.760	0.780	1,600,000	1,230,080	0.7688	0.780	0.760	0.780	0.760	0.780	1,600,000	0.7688	0.00%
2018-02-09	0	0.780	0.760	0.780	0.750	0.780	4,401,000	3,377,520	0.7674	0.780	0.760	0.780	0.750	0.780	4,401,000	0.7674	-4.88%
2018-02-08	0	0.820	0.810	0.820	0.800	0.820	2,160,000	1,751,650	0.8109	0.820	0.810	0.820	0.800	0.820	2,160,000	0.8109	1.23%
2018-02-07	0	0.810	0.800	0.810	0.800	0.830	2,932,000	2,384,290	0.8132	0.810	0.800	0.810	0.800	0.830	2,932,000	0.8132	1.25%
2018-02-06	0	0.800	0.790	0.800	0.780	0.820	4,905,000	3,916,800	0.7985	0.800	0.790	0.800	0.780	0.820	4,905,000	0.7985	-5.88%
2018-02-05	0	0.850	0.830	0.850	0.810	0.850	2,172,000	1,796,120	0.8269	0.850	0.830	0.850	0.810	0.850	2,172,000	0.8269	-1.16%
2018-02-02	0	0.860	0.850	0.860	0.850	0.880	371,000	317,740	0.8564	0.860	0.850	0.860	0.850	0.880	371,000	0.8564	0.00%
2018-02-01	0	0.860	0.850	0.860	0.860	0.880	1,441,000	1,247,270	0.8656	0.860	0.850	0.860	0.860	0.880	1,441,000	0.8656	-2.27%
2018-01-31	0	0.880	0.860	0.880	0.850	0.880	1,842,000	1,598,900	0.8680	0.880	0.860	0.880	0.850	0.880	1,842,000	0.8680	0.00%
2018-01-30	0	0.880	0.870	0.880	0.860	0.890	1,910,000	1,670,540	0.8746	0.880	0.870	0.880	0.860	0.890	1,910,000	0.8746	-2.22%
2018-01-29	0	0.900	0.880	0.900	0.870	0.910	6,816,000	6,027,610	0.8843	0.900	0.880	0.900	0.870	0.910	6,816,000	0.8843	2.27%
2018-01-26	0	0.880	0.870	0.880	0.860	0.890	4,638,000	4,054,560	0.8742	0.880	0.870	0.880	0.860	0.890	4,638,000	0.8742	0.00%
2018-01-25	0	0.880	0.870	0.880	0.840	0.880	9,684,000	8,295,640	0.8566	0.880	0.870	0.880	0.840	0.880	9,684,000	0.8566	0.00%
2018-01-24	0	0.880	0.860	0.880	0.850	0.880	2,977,000	2,572,400	0.8641	0.880	0.860	0.880	0.850	0.880	2,977,000	0.8641	1.15%
2018-01-23	0	0.870	0.860	0.870	0.840	0.870	2,650,000	2,267,529	0.8557	0.870	0.860	0.870	0.840	0.870	2,650,000	0.8557	1.16%
2018-01-22	0	0.860	0.850	0.860	0.820	0.880	4,809,000	4,098,170	0.8522	0.860	0.850	0.860	0.820	0.880	4,809,000	0.8522	2.38%
2018-01-19	0	0.840	0.830	0.840	0.830	0.850	614,000	510,760	0.8319	0.840	0.830	0.840	0.830	0.850	614,000	0.8319	-1.18%
2018-01-18	0	0.850	0.840	0.850	0.830	0.860	2,240,000	1,887,060	0.8424	0.850	0.840	0.850	0.830	0.860	2,240,000	0.8424	0.00%
2018-01-17	0	0.850	0.840	0.850	0.810	0.850	6,035,000	5,038,660	0.8349	0.850	0.840	0.850	0.810	0.850	6,035,000	0.8349	2.41%
2018-01-16	0	0.830	0.820	0.830	0.790	0.830	3,471,000	2,813,280	0.8105	0.830	0.820	0.830	0.790	0.830	3,471,000	0.8105	5.06%
2018-01-15	0	0.790	0.790	0.800	0.790	0.830	7,115,000	5,751,660	0.8084	0.790	0.790	0.800	0.790	0.830	7,115,000	0.8084	-1.25%
2018-01-12	0	0.800	0.790	0.800	0.770	0.810	1,143,000	907,150	0.7937	0.800	0.790	0.800	0.770	0.810	1,143,000	0.7937	1.27%
2018-01-11	0	0.790	0.770	0.790	0.770	0.790	271,000	211,670	0.7811	0.790	0.770	0.790	0.770	0.790	271,000	0.7811	0.00%
2018-01-10	0	0.790	0.780	0.790	0.770	0.790	2,777,000	2,159,940	0.7778	0.790	0.780	0.790	0.770	0.790	2,777,000	0.7778	0.00%
2018-01-09	0	0.790	0.780	0.790	0.780	0.800	2,129,000	1,682,060	0.7901	0.790	0.780	0.790	0.780	0.800	2,129,000	0.7901	0.00%
2018-01-08	0	0.790	0.790	0.800	0.790	0.820	3,843,000	3,076,080	0.8004	0.790	0.790	0.800	0.790	0.820	3,843,000	0.8004	-1.25%
2018-01-05	0	0.800	0.790	0.800	0.780	0.800	1,656,000	1,310,340	0.7913	0.800	0.790	0.800	0.780	0.800	1,656,000	0.7913	0.00%
2018-01-04	0	0.800	0.790	0.800	0.760	0.800	5,634,000	4,415,820	0.7838	0.800	0.790	0.800	0.760	0.800	5,634,000	0.7838	5.26%
2018-01-03	0	0.760	0.760	0.770	0.750	0.770	9,901,000	7,508,780	0.7584	0.760	0.760	0.770	0.750	0.770	9,901,000	0.7584	2.70%
2018-01-02	0	0.740	0.740	0.750	0.740	0.770	3,546,000	2,671,450	0.7534	0.740	0.740	0.750	0.740	0.770	3,546,000	0.7534	-1.33%
2017-12-29	0	0.750	0.750	0.760	0.750	0.770	1,430,000	1,081,240	0.7561	0.750	0.750	0.760	0.750	0.770	1,430,000	0.7561	0.00%
2017-12-28	0	0.750	0.750	0.760	0.720	0.770	2,584,000	1,940,000	0.7508	0.750	0.750	0.760	0.720	0.770	2,584,000	0.7508	2.74%
2017-12-27	0	0.730	0.720	0.730	0.690	0.740	1,306,000	935,750	0.7165	0.730	0.720	0.730	0.690	0.740	1,306,000	0.7165	4.29%
2017-12-22	0	0.700	0.690	0.700	0.680	0.700	465,000	321,150	0.6906	0.700	0.690	0.700	0.680	0.700	465,000	0.6906	0.00%
2017-12-21	0	0.700	0.690	0.700	0.680	0.700	244,000	168,780	0.6917	0.700	0.690	0.700	0.680	0.700	244,000	0.6917	0.00%
2017-12-20	0	0.700	0.690	0.700	0.690	0.700	250,000	173,280	0.6931	0.700	0.690	0.700	0.690	0.700	250,000	0.6931	1.45%
2017-12-19	0	0.690	0.690	0.700	0.690	0.700	2,492,000	1,722,030	0.6910	0.690	0.690	0.700	0.690	0.700	2,492,000	0.6910	-2.82%
2017-12-18	0	0.710	0.700	0.710	0.690	0.710	555,000	390,320	0.7033	0.710	0.700	0.710	0.690	0.710	555,000	0.7033	2.90%
2017-12-15	0	0.690	0.690	0.700	0.690	0.710	2,240,300	1,555,901	0.6945	0.690	0.690	0.700	0.690	0.710	2,240,300	0.6945	-1.43%
2017-12-14	0	0.700	0.690	0.700	0.690	0.720	2,086,000	1,467,300	0.7034	0.700	0.690	0.700	0.690	0.720	2,086,000	0.7034	-1.41%
2017-12-13	0	0.710	0.700	0.710	0.690	0.720	1,562,000	1,100,930	0.7048	0.710	0.700	0.710	0.690	0.720	1,562,000	0.7048	1.43%
2017-12-12	0	0.700	0.690	0.700	0.690	0.710	725,000	505,270	0.6969	0.700	0.690	0.700	0.690	0.710	725,000	0.6969	0.00%
2017-12-11	0	0.700	0.680	0.700	0.680	0.710	1,751,000	1,213,150	0.6928	0.700	0.680	0.700	0.680	0.710	1,751,000	0.6928	0.00%
2017-12-08	0	0.700	0.690	0.700	0.660	0.700	5,236,000	3,590,840	0.6858	0.700	0.690	0.700	0.660	0.700	5,236,000	0.6858	6.06%
2017-12-07	0	0.660	0.660	0.670	0.660	0.690	6,059,000	4,073,110	0.6722	0.660	0.660	0.670	0.660	0.690	6,059,000	0.6722	-4.35%
2017-12-06	0	0.690	0.680	0.690	0.670	0.700	5,369,000	3,671,300	0.6838	0.690	0.680	0.690	0.670	0.700	5,369,000	0.6838	-1.43%
2017-12-05	0	0.700	0.690	0.700	0.690	0.710	3,087,000	2,152,430	0.6973	0.700	0.690	0.700	0.690	0.710	3,087,000	0.6973	1.45%
2017-12-04	0	0.690	0.690	0.700	0.690	0.720	6,906,000	4,842,160	0.7012	0.690	0.690	0.700	0.690	0.720	6,906,000	0.7012	0.00%
2017-12-01	0	0.690	0.690	0.700	0.690	0.720	3,013,000	2,112,450	0.7011	0.690	0.690	0.700	0.690	0.720	3,013,000	0.7011	-2.82%
2017-11-30	0	0.710	0.690	0.710	0.690	0.710	3,392,319	2,380,020	0.7016	0.710	0.690	0.710	0.690	0.710	3,392,319	0.7016	2.90%
2017-11-29	0	0.690	0.680	0.690	0.680	0.700	4,566,000	3,169,260	0.6941	0.690	0.680	0.690	0.680	0.700	4,566,000	0.6941	0.00%
2017-11-28	0	0.690	0.680	0.690	0.680	0.720	6,084,000	4,252,740	0.6990	0.690	0.680	0.690	0.680	0.720	6,084,000	0.6990	-4.17%
2017-11-27	0	0.720	0.710	0.720	0.720	0.750	2,182,000	1,590,290	0.7288	0.720	0.710	0.720	0.720	0.750	2,182,000	0.7288	-2.70%
2017-11-24	0	0.740	0.730	0.740	0.730	0.750	1,665,000	1,233,260	0.7407	0.740	0.730	0.740	0.730	0.750	1,665,000	0.7407	0.00%
2017-11-23	0	0.740	0.730	0.740	0.730	0.750	2,830,000	2,093,450	0.7397	0.740	0.730	0.740	0.730	0.750	2,830,000	0.7397	1.37%
2017-11-22	0	0.730	0.720	0.730	0.720	0.760	3,406,000	2,492,620	0.7318	0.730	0.720	0.730	0.720	0.760	3,406,000	0.7318	-2.67%
2017-11-21	0	0.750	0.750	0.760	0.740	0.760	2,078,000	1,558,970	0.7502	0.750	0.750	0.760	0.740	0.760	2,078,000	0.7502	0.00%
2017-11-20	0	0.750	0.750	0.760	0.740	0.790	7,295,000	5,548,460	0.7606	0.750	0.750	0.760	0.740	0.790	7,295,000	0.7606	-6.25%
2017-11-17	0	0.800	0.790	0.800	0.780	0.800	16,761,300	13,127,608	0.7832	0.800	0.790	0.800	0.780	0.800	16,761,300	0.7832	1.27%
2017-11-16	0	0.790	0.780	0.790	0.780	0.810	3,459,000	2,747,690	0.7944	0.790	0.780	0.790	0.780	0.810	3,459,000	0.7944	-2.47%
2017-11-15	0	0.810	0.800	0.810	0.780	0.810	1,066,000	850,630	0.7980	0.810	0.800	0.810	0.780	0.810	1,066,000	0.7980	1.25%
2017-11-14	0	0.800	0.800	0.810	0.780	0.830	7,116,000	5,693,790	0.8001	0.800	0.800	0.810	0.780	0.830	7,116,000	0.8001	-3.61%
2017-11-13	0	0.830	0.820	0.830	0.820	0.840	1,231,000	1,014,750	0.8243	0.830	0.820	0.830	0.820	0.840	1,231,000	0.8243	-1.19%
2017-11-10	0	0.840	0.830	0.840	0.830	0.850	1,401,000	1,175,050	0.8387	0.840	0.830	0.840	0.830	0.850	1,401,000	0.8387	-1.18%
2017-11-09	0	0.850	0.840	0.850	0.830	0.850	822,000	691,080	0.8407	0.850	0.840	0.850	0.830	0.850	822,000	0.8407	1.19%
2017-11-08	0	0.840	0.840	0.850	0.830	0.840	1,918,000	1,610,730	0.8398	0.840	0.840	0.850	0.830	0.840	1,918,000	0.8398	0.00%
2017-11-07	0	0.840	0.840	0.850	0.840	0.850	2,276,000	1,912,930	0.8405	0.840	0.840	0.850	0.840	0.850	2,276,000	0.8405	-1.18%
2017-11-06	0	0.850	0.840	0.850	0.840	0.850	2,118,400	1,785,234	0.8427	0.850	0.840	0.850	0.840	0.850	2,118,400	0.8427	0.00%
2017-11-03	0	0.850	0.840	0.850	0.840	0.850	459,000	388,260	0.8459	0.850	0.840	0.850	0.840	0.850	459,000	0.8459	0.00%
2017-11-02	0	0.850	0.840	0.850	0.840	0.850	757,000	638,870	0.8439	0.850	0.840	0.850	0.840	0.850	757,000	0.8439	0.00%
2017-11-01	0	0.850	0.840	0.850	0.840	0.850	515,000	434,800	0.8443	0.850	0.840	0.850	0.840	0.850	515,000	0.8443	0.00%
2017-10-31	0	0.850	0.840	0.850	0.830	0.850	4,740,000	3,993,650	0.8425	0.850	0.840	0.850	0.830	0.850	4,740,000	0.8425	0.00%
2017-10-30	0	0.850	0.840	0.850	0.830	0.850	2,994,000	2,524,060	0.8430	0.850	0.840	0.850	0.830	0.850	2,994,000	0.8430	1.19%
2017-10-27	0	0.840	0.830	0.840	0.840	0.860	2,540,000	2,147,440	0.8454	0.840	0.830	0.840	0.840	0.860	2,540,000	0.8454	1.20%
2017-10-26	0	0.830	0.830	0.840	0.830	0.840	726,000	607,890	0.8373	0.830	0.830	0.840	0.830	0.840	726,000	0.8373	-1.19%
2017-10-25	0	0.840	0.830	0.840	0.830	0.840	692,000	576,380	0.8329	0.840	0.830	0.840	0.830	0.840	692,000	0.8329	0.00%
2017-10-24	0	0.840	0.840	0.850	0.830	0.860	3,635,000	3,065,520	0.8433	0.840	0.840	0.850	0.830	0.860	3,635,000	0.8433	-1.18%
2017-10-23	0	0.850	0.840	0.850	0.840	0.850	5,941,000	4,995,680	0.8409	0.850	0.840	0.850	0.840	0.850	5,941,000	0.8409	1.19%
2017-10-20	0	0.840	0.840	0.850	0.840	0.860	2,574,000	2,176,640	0.8456	0.840	0.840	0.850	0.840	0.860	2,574,000	0.8456	0.00%
2017-10-19	0	0.840	0.830	0.840	0.820	0.850	3,454,000	2,898,230	0.8391	0.840	0.830	0.840	0.820	0.850	3,454,000	0.8391	0.00%
2017-10-18	0	0.840	0.840	0.850	0.840	0.850	1,579,000	1,335,480	0.8458	0.840	0.840	0.850	0.840	0.850	1,579,000	0.8458	-1.18%
2017-10-17	0	0.850	0.850	0.860	0.840	0.860	5,211,000	4,431,900	0.8505	0.850	0.850	0.860	0.840	0.860	5,211,000	0.8505	-1.16%
2017-10-16	0	0.860	0.850	0.860	0.850	0.870	1,199,000	1,028,670	0.8579	0.860	0.850	0.860	0.850	0.870	1,199,000	0.8579	0.00%
2017-10-13	0	0.860	0.850	0.860	0.860	0.870	2,868,000	2,478,530	0.8642	0.860	0.850	0.860	0.860	0.870	2,868,000	0.8642	-2.27%
2017-10-12	0	0.880	0.870	0.880	0.860	0.890	3,408,000	2,970,070	0.8715	0.880	0.870	0.880	0.860	0.890	3,408,000	0.8715	-1.12%
2017-10-11	0	0.890	0.870	0.890	0.870	0.900	1,669,000	1,473,660	0.8830	0.890	0.870	0.890	0.870	0.900	1,669,000	0.8830	0.00%
2017-10-10	0	0.890	0.880	0.890	0.870	0.910	11,862,000	10,576,730	0.8916	0.890	0.880	0.890	0.870	0.910	11,862,000	0.8916	1.14%
2017-10-09	0	0.880	0.870	0.880	0.860	0.890	2,920,000	2,558,520	0.8762	0.880	0.870	0.880	0.860	0.890	2,920,000	0.8762	2.33%
2017-10-06	0	0.860	0.860	0.870	0.860	0.900	3,482,000	3,065,370	0.8803	0.860	0.860	0.870	0.860	0.900	3,482,000	0.8803	0.00%
2017-10-04	0	0.860	0.860	0.870	0.850	0.870	1,103,000	948,730	0.8601	0.860	0.860	0.870	0.850	0.870	1,103,000	0.8601	-1.15%
2017-10-03	0	0.870	0.850	0.870	0.850	0.870	1,718,000	1,476,700	0.8595	0.870	0.850	0.870	0.850	0.870	1,718,000	0.8595	0.00%
2017-09-29	0	0.870	0.850	0.870	0.850	0.870	1,521,000	1,300,290	0.8549	0.870	0.850	0.870	0.850	0.870	1,521,000	0.8549	1.16%
2017-09-28	0	0.860	0.850	0.860	0.850	0.870	2,244,000	1,929,790	0.8600	0.860	0.850	0.860	0.850	0.870	2,244,000	0.8600	-2.27%
2017-09-27	0	0.880	0.870	0.880	0.870	0.890	1,561,000	1,371,670	0.8787	0.880	0.870	0.880	0.870	0.890	1,561,000	0.8787	2.33%
2017-09-26	0	0.860	0.850	0.860	0.850	0.870	3,869,000	3,322,950	0.8589	0.860	0.850	0.860	0.850	0.870	3,869,000	0.8589	0.00%
2017-09-25	0	0.860	0.860	0.870	0.860	0.920	10,208,000	8,990,620	0.8807	0.860	0.860	0.870	0.860	0.920	10,208,000	0.8807	-7.53%
2017-09-22	0	0.930	0.920	0.930	0.920	0.970	19,947,000	18,716,410	0.9383	0.930	0.920	0.930	0.920	0.970	19,947,000	0.9383	-2.11%
2017-09-21	0	0.950	0.940	0.950	0.890	1.020	45,827,000	44,119,390	0.9627	0.950	0.940	0.950	0.890	1.020	45,827,000	0.9627	5.56%
2017-09-20	0	0.900	0.890	0.900	0.890	0.910	6,975,000	6,283,420	0.9008	0.900	0.890	0.900	0.890	0.910	6,975,000	0.9008	1.12%
2017-09-19	0	0.890	0.880	0.890	0.870	0.900	6,708,000	5,912,000	0.8813	0.890	0.880	0.890	0.870	0.900	6,708,000	0.8813	0.00%
2017-09-18	0	0.890	0.880	0.890	0.880	0.920	11,053,000	9,856,380	0.8917	0.890	0.880	0.890	0.880	0.920	11,053,000	0.8917	-1.11%
2017-09-15	0	0.900	0.890	0.900	0.860	0.910	9,043,000	8,085,920	0.8942	0.900	0.890	0.900	0.860	0.910	9,043,000	0.8942	2.27%
2017-09-14	0	0.880	0.870	0.880	0.860	0.890	7,113,000	6,214,380	0.8737	0.880	0.870	0.880	0.860	0.890	7,113,000	0.8737	2.33%
2017-09-13	0	0.860	0.850	0.860	0.840	0.860	3,095,000	2,634,620	0.8513	0.860	0.850	0.860	0.840	0.860	3,095,000	0.8513	2.38%
2017-09-12	0	0.840	0.830	0.840	0.810	0.860	19,897,000	16,427,090	0.8256	0.840	0.830	0.840	0.810	0.860	19,897,000	0.8256	-2.33%
2017-09-11	0	0.860	0.850	0.860	0.840	0.880	7,539,000	6,486,930	0.8604	0.860	0.850	0.860	0.840	0.880	7,539,000	0.8604	-2.27%
2017-09-08	0	0.880	0.870	0.880	0.860	0.900	2,454,000	2,145,930	0.8745	0.880	0.870	0.880	0.860	0.900	2,454,000	0.8745	-3.30%
2017-09-07	0	0.910	0.900	0.910	0.890	0.920	3,426,000	3,104,930	0.9063	0.910	0.900	0.910	0.890	0.920	3,426,000	0.9063	1.11%
2017-09-06	0	0.900	0.880	0.900	0.860	0.900	2,144,000	1,893,150	0.8830	0.900	0.880	0.900	0.860	0.900	2,144,000	0.8830	4.65%
2017-09-05	0	0.860	0.860	0.870	0.860	0.890	1,618,000	1,413,040	0.8733	0.860	0.860	0.870	0.860	0.890	1,618,000	0.8733	-2.27%
2017-09-04	0	0.880	0.870	0.880	0.870	0.910	3,069,000	2,704,590	0.8813	0.880	0.870	0.880	0.870	0.910	3,069,000	0.8813	-3.30%
2017-09-01	0	0.910	0.900	0.910	0.870	0.910	4,211,000	3,759,360	0.8927	0.910	0.900	0.910	0.870	0.910	4,211,000	0.8927	4.60%
2017-08-31	0	0.870	0.860	0.870	0.860	0.880	436,000	379,390	0.8702	0.870	0.860	0.870	0.860	0.880	436,000	0.8702	0.00%
2017-08-30	0	0.870	0.860	0.870	0.860	0.870	917,000	795,600	0.8676	0.870	0.860	0.870	0.860	0.870	917,000	0.8676	1.16%
2017-08-29	0	0.860	0.860	0.870	0.860	0.870	758,000	658,450	0.8687	0.860	0.860	0.870	0.860	0.870	758,000	0.8687	-2.27%
2017-08-28	0	0.880	0.870	0.880	0.850	0.880	5,404,000	4,675,980	0.8653	0.880	0.870	0.880	0.850	0.880	5,404,000	0.8653	2.33%
2017-08-25	0	0.860	0.850	0.860	0.840	0.870	5,445,000	4,680,200	0.8595	0.860	0.850	0.860	0.840	0.870	5,445,000	0.8595	-1.15%
2017-08-24	0	0.870	0.860	0.870	0.830	0.870	5,590,000	4,783,150	0.8557	0.870	0.860	0.870	0.830	0.870	5,590,000	0.8557	2.35%
2017-08-22	0	0.850	0.840	0.850	0.840	0.860	620,000	527,460	0.8507	0.850	0.840	0.850	0.840	0.860	620,000	0.8507	0.00%
2017-08-21	0	0.850	0.840	0.850	0.840	0.860	462,000	392,530	0.8496	0.850	0.840	0.850	0.840	0.860	462,000	0.8496	1.19%
2017-08-18	0	0.840	0.840	0.850	0.830	0.850	406,000	342,630	0.8439	0.840	0.840	0.850	0.830	0.850	406,000	0.8439	0.00%
2017-08-17	0	0.840	0.840	0.850	0.840	0.880	5,634,000	4,803,600	0.8526	0.840	0.840	0.850	0.840	0.880	5,634,000	0.8526	-3.45%
2017-08-16	0	0.870	0.860	0.870	0.870	0.900	2,990,000	2,636,370	0.8817	0.870	0.860	0.870	0.870	0.900	2,990,000	0.8817	-1.14%
2017-08-15	0	0.880	0.870	0.880	0.850	0.890	1,480,000	1,288,930	0.8709	0.880	0.870	0.880	0.850	0.890	1,480,000	0.8709	0.00%
2017-08-14	0	0.880	0.870	0.880	0.850	0.880	983,000	852,820	0.8676	0.880	0.870	0.880	0.850	0.880	983,000	0.8676	6.02%
2017-08-11	0	0.830	0.830	0.840	0.820	0.860	5,556,000	4,650,930	0.8371	0.830	0.830	0.840	0.820	0.860	5,556,000	0.8371	-3.49%
2017-08-10	0	0.860	0.860	0.870	0.850	0.870	1,266,000	1,085,430	0.8574	0.860	0.860	0.870	0.850	0.870	1,266,000	0.8574	0.00%
2017-08-09	0	0.860	0.850	0.860	0.850	0.860	991,000	843,470	0.8511	0.860	0.850	0.860	0.850	0.860	991,000	0.8511	-1.15%
2017-08-08	0	0.870	0.860	0.870	0.850	0.870	1,299,000	1,117,230	0.8601	0.870	0.860	0.870	0.850	0.870	1,299,000	0.8601	2.35%
2017-08-07	0	0.850	0.840	0.850	0.840	0.880	6,962,000	5,963,350	0.8566	0.850	0.840	0.850	0.840	0.880	6,962,000	0.8566	-4.49%
2017-08-04	0	0.890	0.880	0.890	0.880	0.900	334,000	297,280	0.8901	0.890	0.880	0.890	0.880	0.900	334,000	0.8901	0.00%
2017-08-03	0	0.890	0.880	0.890	0.880	0.900	198,000	175,890	0.8883	0.890	0.880	0.890	0.880	0.900	198,000	0.8883	1.14%
2017-08-02	0	0.880	0.860	0.880	0.870	0.880	1,355,000	1,187,190	0.8762	0.880	0.860	0.880	0.870	0.880	1,355,000	0.8762	0.00%
2017-08-01	0	0.880	0.860	0.880	0.870	0.890	2,254,000	1,975,330	0.8764	0.880	0.860	0.880	0.870	0.890	2,254,000	0.8764	0.00%
2017-07-31	0	0.880	0.870	0.880	0.870	0.920	5,184,000	4,574,330	0.8824	0.880	0.870	0.880	0.870	0.920	5,184,000	0.8824	-4.35%
2017-07-28	0	0.920	0.920	0.930	0.920	0.950	1,934,000	1,811,820	0.9368	0.920	0.920	0.930	0.920	0.950	1,934,000	0.9368	-3.16%
2017-07-27	0	0.950	0.940	0.950	0.930	0.960	2,796,000	2,656,060	0.9499	0.950	0.940	0.950	0.930	0.960	2,796,000	0.9499	0.00%
2017-07-26	0	0.950	0.940	0.950	0.940	0.970	2,532,000	2,404,570	0.9497	0.950	0.940	0.950	0.940	0.970	2,532,000	0.9497	0.00%
2017-07-25	0	0.950	0.940	0.950	0.930	0.950	1,866,000	1,763,280	0.9450	0.950	0.940	0.950	0.930	0.950	1,866,000	0.9450	0.00%
2017-07-24	0	0.950	0.940	0.950	0.940	0.970	6,041,000	5,797,920	0.9598	0.950	0.940	0.950	0.940	0.970	6,041,000	0.9598	0.00%
2017-07-21	0	0.950	0.940	0.950	0.920	0.960	9,442,000	8,824,620	0.9346	0.950	0.940	0.950	0.920	0.960	9,442,000	0.9346	2.15%
2017-07-20	0	0.930	0.920	0.930	0.840	0.960	18,258,000	16,762,900	0.9181	0.930	0.920	0.930	0.840	0.960	18,258,000	0.9181	8.14%
2017-07-19	0	0.860	0.850	0.860	0.830	0.870	3,610,000	3,043,550	0.8431	0.860	0.850	0.860	0.830	0.870	3,610,000	0.8431	0.00%
2017-07-18	0	0.860	0.860	0.870	0.850	0.870	352,000	302,590	0.8596	0.860	0.860	0.870	0.850	0.870	352,000	0.8596	-1.15%
2017-07-17	0	0.870	0.860	0.870	0.840	0.870	3,020,000	2,601,830	0.8615	0.870	0.860	0.870	0.840	0.870	3,020,000	0.8615	1.16%
2017-07-14	0	0.860	0.850	0.860	0.850	0.860	807,000	690,930	0.8562	0.860	0.850	0.860	0.850	0.860	807,000	0.8562	-1.15%
2017-07-13	0	0.870	0.860	0.870	0.840	0.870	2,645,000	2,251,550	0.8512	0.870	0.860	0.870	0.840	0.870	2,645,000	0.8512	1.16%
2017-07-12	0	0.860	0.850	0.860	0.840	0.860	927,000	788,150	0.8502	0.860	0.850	0.860	0.840	0.860	927,000	0.8502	0.00%
2017-07-11	0	0.860	0.840	0.860	0.840	0.860	978,000	831,290	0.8500	0.860	0.840	0.860	0.840	0.860	978,000	0.8500	1.18%
2017-07-10	0	0.850	0.840	0.850	0.830	0.850	2,565,000	2,155,430	0.8403	0.850	0.840	0.850	0.830	0.850	2,565,000	0.8403	2.41%
2017-07-07	0	0.830	0.820	0.830	0.820	0.840	1,100,000	908,740	0.8261	0.830	0.820	0.830	0.820	0.840	1,100,000	0.8261	-1.19%
2017-07-06	0	0.840	0.830	0.840	0.830	0.850	1,395,000	1,172,190	0.8403	0.840	0.830	0.840	0.830	0.850	1,395,000	0.8403	-1.18%
2017-07-05	0	0.850	0.840	0.850	0.840	0.850	500,000	421,650	0.8433	0.850	0.840	0.850	0.840	0.850	500,000	0.8433	0.00%
2017-07-04	0	0.850	0.840	0.850	0.840	0.860	2,118,700	1,793,597	0.8466	0.850	0.840	0.850	0.840	0.860	2,118,700	0.8466	0.00%
2017-07-03	0	0.850	0.840	0.850	0.840	0.860	1,840,000	1,562,690	0.8493	0.850	0.840	0.850	0.840	0.860	1,840,000	0.8493	0.00%
2017-06-30	0	0.850	0.840	0.850	0.830	0.850	418,000	351,030	0.8398	0.850	0.840	0.850	0.830	0.850	418,000	0.8398	1.19%
2017-06-29	0	0.840	0.830	0.840	0.830	0.850	435,000	362,880	0.8342	0.840	0.830	0.840	0.830	0.850	435,000	0.8342	0.00%
2017-06-28	0	0.840	0.830	0.840	0.830	0.850	1,054,000	884,690	0.8394	0.840	0.830	0.840	0.830	0.850	1,054,000	0.8394	-1.18%
2017-06-27	0	0.850	0.840	0.850	0.840	0.850	783,000	661,110	0.8443	0.850	0.840	0.850	0.840	0.850	783,000	0.8443	-1.16%
2017-06-26	0	0.860	0.850	0.860	0.850	0.860	175,000	149,630	0.8550	0.860	0.850	0.860	0.850	0.860	175,000	0.8550	1.18%
2017-06-23	0	0.850	0.840	0.850	0.840	0.860	7,205,000	6,103,060	0.8471	0.850	0.840	0.850	0.840	0.860	7,205,000	0.8471	0.00%
2017-06-22	0	0.850	0.840	0.850	0.830	0.850	2,492,000	2,096,900	0.8415	0.850	0.840	0.850	0.830	0.850	2,492,000	0.8415	0.00%
2017-06-21	0	0.850	0.850	0.860	0.840	0.860	10,731,000	9,136,190	0.8514	0.850	0.850	0.860	0.840	0.860	10,731,000	0.8514	-1.16%
2017-06-20	0	0.860	0.850	0.860	0.850	0.860	822,000	699,820	0.8514	0.860	0.850	0.860	0.850	0.860	822,000	0.8514	0.00%
2017-06-19	0	0.860	0.850	0.860	0.840	0.860	3,309,000	2,823,430	0.8533	0.860	0.850	0.860	0.840	0.860	3,309,000	0.8533	0.00%
2017-06-16	0	0.860	0.850	0.860	0.840	0.860	2,972,000	2,526,690	0.8502	0.860	0.850	0.860	0.840	0.860	2,972,000	0.8502	1.18%
2017-06-15	0	0.850	0.840	0.850	0.840	0.860	1,623,012	1,379,550	0.8500	0.850	0.840	0.850	0.840	0.860	1,623,012	0.8500	0.00%
2017-06-14	0	0.850	0.850	0.870	0.850	0.880	14,104,000	12,197,500	0.8648	0.850	0.850	0.870	0.850	0.880	14,104,000	0.8648	-2.30%
2017-06-13	0	0.870	0.860	0.870	0.860	0.870	1,829,000	1,588,690	0.8686	0.870	0.860	0.870	0.860	0.870	1,829,000	0.8686	0.00%
2017-06-12	0	0.870	0.860	0.870	0.850	0.880	9,085,000	7,829,080	0.8618	0.870	0.860	0.870	0.850	0.880	9,085,000	0.8618	2.35%
2017-06-09	0	0.850	0.840	0.850	0.830	0.860	3,709,000	3,113,930	0.8396	0.850	0.840	0.850	0.830	0.860	3,709,000	0.8396	-1.16%
2017-06-08	0	0.860	0.850	0.860	0.840	0.860	1,196,000	1,020,740	0.8535	0.860	0.850	0.860	0.840	0.860	1,196,000	0.8535	0.00%
2017-06-07	0	0.860	0.850	0.860	0.850	0.870	486,000	417,840	0.8598	0.860	0.850	0.860	0.850	0.870	486,000	0.8598	-1.15%
2017-06-06	0	0.870	0.860	0.870	0.850	0.870	3,754,000	3,218,680	0.8574	0.870	0.860	0.870	0.850	0.870	3,754,000	0.8574	0.00%
2017-06-05	0	0.870	0.850	0.870	0.860	0.870	5,570,168	4,794,386	0.8607	0.870	0.850	0.870	0.860	0.870	5,570,168	0.8607	0.00%
2017-06-02	0	0.870	0.860	0.870	0.850	0.870	6,761,000	5,828,390	0.8621	0.870	0.860	0.870	0.850	0.870	6,761,000	0.8621	0.00%
2017-06-01	0	0.870	0.860	0.870	0.860	0.870	816,000	705,090	0.8641	0.870	0.860	0.870	0.860	0.870	816,000	0.8641	1.16%
2017-05-31	0	0.860	0.860	0.870	0.860	0.900	14,708,868	12,876,628	0.8754	0.860	0.860	0.870	0.860	0.900	14,708,868	0.8754	-1.15%
2017-05-29	0	0.870	0.860	0.870	0.840	0.880	7,098,000	6,115,720	0.8616	0.870	0.860	0.870	0.840	0.880	7,098,000	0.8616	1.16%
2017-05-26	0	0.860	0.850	0.860	0.840	0.870	5,154,000	4,403,020	0.8543	0.860	0.850	0.860	0.840	0.870	5,154,000	0.8543	0.00%
2017-05-25	0	0.860	0.850	0.860	0.830	0.870	10,095,000	8,619,410	0.8538	0.860	0.850	0.860	0.830	0.870	10,095,000	0.8538	3.61%
2017-05-24	0	0.830	0.820	0.830	0.800	0.830	2,414,000	1,956,930	0.8107	0.830	0.820	0.830	0.800	0.830	2,414,000	0.8107	2.47%
2017-05-23	0	0.810	0.800	0.810	0.800	0.820	975,000	792,000	0.8123	0.810	0.800	0.810	0.800	0.820	975,000	0.8123	0.00%
2017-05-22	0	0.810	0.800	0.810	0.800	0.820	929,000	752,450	0.8100	0.810	0.800	0.810	0.800	0.820	929,000	0.8100	0.00%
2017-05-19	0	0.810	0.800	0.810	0.790	0.820	1,957,000	1,575,240	0.8049	0.810	0.800	0.810	0.790	0.820	1,957,000	0.8049	0.00%
2017-05-18	0	0.810	0.800	0.810	0.790	0.830	3,305,000	2,664,590	0.8062	0.810	0.800	0.810	0.790	0.830	3,305,000	0.8062	-1.22%
2017-05-17	0	0.820	0.810	0.820	0.810	0.830	784,000	641,800	0.8186	0.820	0.810	0.820	0.810	0.830	784,000	0.8186	0.00%
2017-05-16	0	0.820	0.810	0.820	0.810	0.820	1,082,000	887,200	0.8200	0.820	0.810	0.820	0.810	0.820	1,082,000	0.8200	0.00%
2017-05-15	0	0.820	0.800	0.820	0.800	0.830	1,788,000	1,459,730	0.8164	0.820	0.800	0.820	0.800	0.830	1,788,000	0.8164	1.23%
2017-05-12	0	0.810	0.810	0.820	0.810	0.820	3,275,000	2,684,210	0.8196	0.810	0.810	0.820	0.810	0.820	3,275,000	0.8196	-1.22%
2017-05-11	0	0.820	0.810	0.820	0.800	0.820	2,042,683	1,669,575	0.8173	0.820	0.810	0.820	0.800	0.820	2,042,683	0.8173	2.50%
2017-05-10	0	0.800	0.800	0.820	0.790	0.820	8,073,000	6,512,900	0.8068	0.800	0.800	0.820	0.790	0.820	8,073,000	0.8068	-2.44%
2017-05-09	0	0.820	0.800	0.810	0.790	0.870	14,157,000	11,551,140	0.8159	0.820	0.800	0.810	0.790	0.870	14,157,000	0.8159	-6.82%
2017-05-08	0	0.880	0.870	0.880	0.870	0.890	912,000	803,970	0.8815	0.880	0.870	0.880	0.870	0.890	912,000	0.8815	1.15%
2017-05-05	0	0.870	0.870	0.880	0.870	0.900	6,415,000	5,685,260	0.8862	0.870	0.870	0.880	0.870	0.900	6,415,000	0.8862	-4.40%
2017-05-04	0	0.910	0.900	0.910	0.900	0.920	2,731,000	2,478,340	0.9075	0.910	0.900	0.910	0.900	0.920	2,731,000	0.9075	0.00%
2017-05-02	0	0.910	0.900	0.910	0.900	0.920	1,804,317	1,650,126	0.9145	0.910	0.900	0.910	0.900	0.920	1,804,317	0.9145	0.00%
2017-04-28	0	0.910	0.900	0.910	0.900	0.910	910,000	827,410	0.9092	0.910	0.900	0.910	0.900	0.910	910,000	0.9092	0.00%
2017-04-27	0	0.910	0.900	0.910	0.890	0.920	2,173,000	1,961,460	0.9027	0.910	0.900	0.910	0.890	0.920	2,173,000	0.9027	-1.09%
2017-04-26	0	0.920	0.900	0.920	0.900	0.920	2,470,000	2,247,820	0.9100	0.920	0.900	0.920	0.900	0.920	2,470,000	0.9100	1.10%
2017-04-25	0	0.910	0.900	0.910	0.900	0.910	1,891,000	1,710,540	0.9046	0.910	0.900	0.910	0.900	0.910	1,891,000	0.9046	0.00%
2017-04-24	0	0.910	0.900	0.910	0.900	0.920	2,968,000	2,673,130	0.9007	0.910	0.900	0.910	0.900	0.920	2,968,000	0.9007	0.00%
2017-04-21	0	0.910	0.900	0.910	0.900	0.930	1,582,000	1,437,450	0.9086	0.910	0.900	0.910	0.900	0.930	1,582,000	0.9086	0.00%
2017-04-20	0	0.910	0.900	0.910	0.910	0.930	3,261,000	2,979,560	0.9137	0.910	0.900	0.910	0.910	0.930	3,261,000	0.9137	-1.09%
2017-04-19	0	0.920	0.910	0.920	0.900	0.920	1,505,000	1,366,180	0.9078	0.920	0.910	0.920	0.900	0.920	1,505,000	0.9078	1.10%
2017-04-18	0	0.910	0.900	0.910	0.890	0.950	10,952,000	9,947,940	0.9083	0.910	0.900	0.910	0.890	0.950	10,952,000	0.9083	-4.21%
2017-04-13	0	0.950	0.950	0.960	0.910	0.980	5,899,000	5,630,020	0.9544	0.950	0.950	0.960	0.910	0.980	5,899,000	0.9544	1.06%
2017-04-12	0	0.940	0.930	0.940	0.920	0.940	1,559,000	1,448,840	0.9293	0.940	0.930	0.940	0.920	0.940	1,559,000	0.9293	2.17%
2017-04-11	0	0.920	0.910	0.920	0.920	0.950	1,508,000	1,402,460	0.9300	0.920	0.910	0.920	0.920	0.950	1,508,000	0.9300	-1.08%
2017-04-10	0	0.930	0.920	0.930	0.900	0.930	4,156,000	3,779,330	0.9094	0.930	0.920	0.930	0.900	0.930	4,156,000	0.9094	2.20%
2017-04-07	0	0.910	0.900	0.910	0.890	0.920	5,267,000	4,727,590	0.8976	0.910	0.900	0.910	0.890	0.920	5,267,000	0.8976	0.00%
2017-04-06	0	0.910	0.900	0.910	0.890	0.920	3,042,000	2,752,580	0.9049	0.910	0.900	0.910	0.890	0.920	3,042,000	0.9049	0.00%
2017-04-05	0	0.910	0.900	0.910	0.890	0.910	6,363,000	5,740,880	0.9022	0.910	0.900	0.910	0.890	0.910	6,363,000	0.9022	1.11%
2017-04-03	0	0.900	0.890	0.910	0.870	0.910	15,282,000	13,626,800	0.8917	0.900	0.890	0.910	0.870	0.910	15,282,000	0.8917	3.45%
2017-03-31	0	0.870	0.870	0.880	0.870	0.880	1,916,289	1,670,854	0.8719	0.870	0.870	0.880	0.870	0.880	1,916,289	0.8719	-1.14%
2017-03-30	0	0.880	0.870	0.880	0.860	0.880	1,266,000	1,103,900	0.8720	0.880	0.870	0.880	0.860	0.880	1,266,000	0.8720	1.15%
2017-03-29	0	0.870	0.860	0.870	0.850	0.880	4,100,000	3,547,716	0.8653	0.870	0.860	0.870	0.850	0.880	4,100,000	0.8653	-1.14%
2017-03-28	0	0.880	0.880	0.890	0.870	0.880	1,685,000	1,472,780	0.8741	0.880	0.880	0.890	0.870	0.880	1,685,000	0.8741	0.00%
2017-03-27	0	0.880	0.880	0.890	0.880	0.920	9,376,029	8,416,945	0.8977	0.880	0.880	0.890	0.880	0.920	9,376,029	0.8977	-3.30%
2017-03-24	0	0.910	0.910	0.920	0.910	0.920	6,563,000	5,982,360	0.9115	0.910	0.910	0.920	0.910	0.920	6,563,000	0.9115	1.11%
2017-03-23	0	0.900	0.900	0.910	0.870	0.930	12,351,000	11,217,290	0.9082	0.900	0.900	0.910	0.870	0.930	12,351,000	0.9082	-3.23%
2017-03-22	0	0.930	0.910	0.930	0.910	0.930	4,030,000	3,682,640	0.9138	0.930	0.910	0.930	0.910	0.930	4,030,000	0.9138	0.00%
2017-03-21	0	0.930	0.920	0.930	0.910	0.940	6,039,000	5,549,730	0.9190	0.930	0.920	0.930	0.910	0.940	6,039,000	0.9190	2.20%
2017-03-20	0	0.910	0.910	0.920	0.910	0.930	1,210,000	1,111,230	0.9184	0.910	0.910	0.920	0.910	0.930	1,210,000	0.9184	-3.19%
2017-03-17	0	0.940	0.940	0.950	0.930	0.960	3,615,000	3,407,520	0.9426	0.940	0.940	0.950	0.930	0.960	3,615,000	0.9426	-1.05%
2017-03-16	0	0.950	0.940	0.950	0.920	0.960	4,049,000	3,815,170	0.9422	0.950	0.940	0.950	0.920	0.960	4,049,000	0.9422	1.06%
2017-03-15	0	0.940	0.930	0.940	0.900	0.950	15,670,000	14,488,430	0.9246	0.940	0.930	0.940	0.900	0.950	15,670,000	0.9246	3.30%
2017-03-14	0	0.910	0.900	0.910	0.900	0.930	2,270,000	2,069,980	0.9119	0.910	0.900	0.910	0.900	0.930	2,270,000	0.9119	-1.09%
2017-03-13	0	0.920	0.910	0.920	0.900	0.930	3,208,000	2,924,050	0.9115	0.920	0.910	0.920	0.900	0.930	3,208,000	0.9115	2.22%
2017-03-10	0	0.900	0.900	0.910	0.900	0.910	877,000	789,670	0.9004	0.900	0.900	0.910	0.900	0.910	877,000	0.9004	-1.10%
2017-03-09	0	0.910	0.900	0.910	0.890	0.920	3,022,000	2,737,800	0.9060	0.910	0.900	0.910	0.890	0.920	3,022,000	0.9060	-1.09%
2017-03-08	0	0.920	0.910	0.920	0.910	0.930	1,928,000	1,765,960	0.9160	0.920	0.910	0.920	0.910	0.930	1,928,000	0.9160	0.00%
2017-03-07	0	0.920	0.920	0.930	0.900	0.930	2,565,000	2,338,240	0.9116	0.920	0.920	0.930	0.900	0.930	2,565,000	0.9116	2.22%
2017-03-06	0	0.900	0.900	0.920	0.890	0.940	4,157,200	3,838,118	0.9232	0.900	0.900	0.920	0.890	0.940	4,157,200	0.9232	0.00%
2017-03-03	0	0.900	0.890	0.900	0.890	0.920	830,000	745,570	0.8983	0.900	0.890	0.900	0.890	0.920	830,000	0.8983	-2.17%
2017-03-02	0	0.920	0.910	0.920	0.900	0.930	3,263,000	2,985,380	0.9149	0.920	0.910	0.920	0.900	0.930	3,263,000	0.9149	2.22%
2017-03-01	0	0.900	0.890	0.900	0.890	0.910	2,627,000	2,357,630	0.8975	0.900	0.890	0.900	0.890	0.910	2,627,000	0.8975	1.12%
2017-02-28	0	0.890	0.880	0.890	0.870	0.910	3,304,000	2,938,600	0.8894	0.890	0.880	0.890	0.870	0.910	3,304,000	0.8894	2.30%
2017-02-27	0	0.870	0.870	0.880	0.870	0.900	2,210,000	1,960,570	0.8871	0.870	0.870	0.880	0.870	0.900	2,210,000	0.8871	-3.33%
2017-02-24	0	0.900	0.890	0.900	0.870	0.910	4,428,400	3,925,486	0.8864	0.900	0.890	0.900	0.870	0.910	4,428,400	0.8864	0.00%
2017-02-23	0	0.900	0.880	0.900	0.840	0.900	12,030,000	10,603,620	0.8814	0.900	0.880	0.900	0.840	0.900	12,030,000	0.8814	5.88%
2017-02-22	0	0.850	0.840	0.850	0.810	0.870	8,936,000	7,562,600	0.8463	0.850	0.840	0.850	0.810	0.870	8,936,000	0.8463	4.94%
2017-02-21	0	0.810	0.800	0.810	0.800	0.810	328,000	264,400	0.8061	0.810	0.800	0.810	0.800	0.810	328,000	0.8061	0.00%
2017-02-20	0	0.810	0.800	0.810	0.800	0.830	2,790,200	2,269,333	0.8133	0.810	0.800	0.810	0.800	0.830	2,790,200	0.8133	1.25%
2017-02-17	0	0.800	0.790	0.800	0.780	0.810	5,745,000	4,563,650	0.7944	0.800	0.790	0.800	0.780	0.810	5,745,000	0.7944	-1.23%
2017-02-16	0	0.810	0.790	0.810	0.790	0.820	1,535,000	1,235,340	0.8048	0.810	0.790	0.810	0.790	0.820	1,535,000	0.8048	-1.22%
2017-02-15	0	0.820	0.800	0.820	0.800	0.850	6,323,000	5,145,310	0.8137	0.820	0.800	0.820	0.800	0.850	6,323,000	0.8137	-3.53%
2017-02-14	0	0.850	0.840	0.850	0.760	0.860	18,892,000	15,299,280	0.8098	0.850	0.840	0.850	0.760	0.860	18,892,000	0.8098	8.97%
2017-02-13	0	0.780	0.770	0.780	0.760	0.780	3,205,000	2,472,730	0.7715	0.780	0.770	0.780	0.760	0.780	3,205,000	0.7715	1.30%
2017-02-10	0	0.770	0.760	0.770	0.760	0.780	1,082,000	831,870	0.7688	0.770	0.760	0.770	0.760	0.780	1,082,000	0.7688	-1.28%
2017-02-09	0	0.780	0.760	0.780	0.760	0.780	2,163,000	1,675,310	0.7745	0.780	0.760	0.780	0.760	0.780	2,163,000	0.7745	0.00%
2017-02-08	0	0.780	0.780	0.790	0.750	0.790	4,600,000	3,554,720	0.7728	0.780	0.780	0.790	0.750	0.790	4,600,000	0.7728	2.63%
2017-02-07	0	0.760	0.750	0.760	0.740	0.760	495,000	372,700	0.7529	0.760	0.750	0.760	0.740	0.760	495,000	0.7529	0.00%
2017-02-06	0	0.760	0.750	0.760	0.730	0.760	4,303,000	3,220,470	0.7484	0.760	0.750	0.760	0.730	0.760	4,303,000	0.7484	-1.30%
2017-02-03	0	0.770	0.750	0.770	0.740	0.770	1,049,000	793,320	0.7563	0.770	0.750	0.770	0.740	0.770	1,049,000	0.7563	1.32%
2017-02-02	0	0.760	0.750	0.760	0.740	0.760	958,000	720,190	0.7518	0.760	0.750	0.760	0.740	0.760	958,000	0.7518	0.00%
2017-02-01	0	0.760	0.750	0.760	0.730	0.760	1,539,000	1,150,650	0.7477	0.760	0.750	0.760	0.730	0.760	1,539,000	0.7477	2.70%
2017-01-27	0	0.740	0.730	0.750	0.730	0.750	187,000	138,380	0.7400	0.740	0.730	0.750	0.730	0.750	187,000	0.7400	-1.33%
2017-01-26	0	0.750	0.740	0.750	0.730	0.750	478,000	354,000	0.7406	0.750	0.740	0.750	0.730	0.750	478,000	0.7406	0.00%
2017-01-25	0	0.750	0.740	0.750	0.730	0.750	741,000	553,950	0.7476	0.750	0.740	0.750	0.730	0.750	741,000	0.7476	1.35%
2017-01-24	0	0.740	0.730	0.740	0.720	0.740	2,020,000	1,479,605	0.7325	0.740	0.730	0.740	0.720	0.740	2,020,000	0.7325	2.78%
2017-01-23	0	0.720	0.720	0.730	0.710	0.730	666,000	477,520	0.7170	0.720	0.720	0.730	0.710	0.730	666,000	0.7170	1.41%
2017-01-20	0	0.710	0.710	0.720	0.710	0.730	2,093,000	1,510,700	0.7218	0.710	0.710	0.720	0.710	0.730	2,093,000	0.7218	-1.39%
2017-01-19	0	0.720	0.720	0.730	0.720	0.730	1,167,000	840,910	0.7206	0.720	0.720	0.730	0.720	0.730	1,167,000	0.7206	-2.70%
2017-01-18	0	0.740	0.730	0.740	0.720	0.740	624,000	456,740	0.7320	0.740	0.730	0.740	0.720	0.740	624,000	0.7320	0.00%
2017-01-17	0	0.740	0.720	0.740	0.720	0.740	815,000	592,570	0.7271	0.740	0.720	0.740	0.720	0.740	815,000	0.7271	1.37%
2017-01-16	0	0.730	0.730	0.740	0.730	0.740	499,000	366,860	0.7352	0.730	0.730	0.740	0.730	0.740	499,000	0.7352	-2.67%
2017-01-13	0	0.750	0.730	0.740	0.730	0.750	1,315,000	968,860	0.7368	0.750	0.730	0.740	0.730	0.750	1,315,000	0.7368	0.00%
2017-01-12	0	0.750	0.740	0.750	0.710	0.750	5,089,000	3,733,630	0.7337	0.750	0.740	0.750	0.710	0.750	5,089,000	0.7337	5.63%
2017-01-11	0	0.710	0.710	0.720	0.710	0.740	8,542,000	6,128,990	0.7175	0.710	0.710	0.720	0.710	0.740	8,542,000	0.7175	-4.05%
2017-01-10	0	0.740	0.730	0.740	0.730	0.750	1,383,000	1,018,980	0.7368	0.740	0.730	0.740	0.730	0.750	1,383,000	0.7368	-1.33%
2017-01-09	0	0.750	0.740	0.750	0.720	0.750	5,432,000	3,990,820	0.7347	0.750	0.740	0.750	0.720	0.750	5,432,000	0.7347	0.00%
2017-01-06	0	0.750	0.750	0.760	0.740	0.760	2,435,491	1,828,324	0.7507	0.750	0.750	0.760	0.740	0.760	2,435,491	0.7507	-1.32%
2017-01-05	0	0.760	0.750	0.760	0.750	0.760	424,000	319,210	0.7529	0.760	0.750	0.760	0.750	0.760	424,000	0.7529	1.33%
2017-01-04	0	0.750	0.740	0.750	0.740	0.760	1,999,000	1,502,740	0.7517	0.750	0.740	0.750	0.740	0.760	1,999,000	0.7517	0.00%
2017-01-03	0	0.750	0.740	0.750	0.730	0.770	2,212,000	1,654,000	0.7477	0.750	0.740	0.750	0.730	0.770	2,212,000	0.7477	-1.32%
2016-12-30	0	0.760	0.750	0.760	0.750	0.760	1,454,000	1,104,770	0.7598	0.760	0.750	0.760	0.750	0.760	1,454,000	0.7598	0.00%
2016-12-29	0	0.760	0.750	0.760	0.740	0.770	5,556,006	4,185,472	0.7533	0.760	0.750	0.760	0.740	0.770	5,556,006	0.7533	-1.30%
2016-12-28	0	0.770	0.760	0.770	0.760	0.780	2,865,000	2,201,490	0.7684	0.770	0.760	0.770	0.760	0.780	2,865,000	0.7684	-1.28%
2016-12-23	0	0.780	0.770	0.780	0.760	0.780	1,205,000	924,600	0.7673	0.780	0.770	0.780	0.760	0.780	1,205,000	0.7673	1.30%
2016-12-22	0	0.770	0.760	0.770	0.750	0.810	12,536,000	9,784,690	0.7805	0.770	0.760	0.770	0.750	0.810	12,536,000	0.7805	-2.53%
2016-12-21	0	0.790	0.790	0.800	0.780	0.800	1,558,000	1,232,690	0.7912	0.790	0.790	0.800	0.780	0.800	1,558,000	0.7912	0.00%
2016-12-20	0	0.790	0.780	0.790	0.760	0.790	2,727,000	2,124,360	0.7790	0.790	0.780	0.790	0.760	0.790	2,727,000	0.7790	2.60%
2016-12-19	0	0.770	0.770	0.780	0.760	0.810	14,555,000	11,420,418	0.7846	0.770	0.770	0.780	0.760	0.810	14,555,000	0.7846	-1.28%
2016-12-16	0	0.780	0.780	0.790	0.780	0.820	8,212,436	6,515,447	0.7934	0.780	0.780	0.790	0.780	0.820	8,212,436	0.7934	2.63%
2016-12-15	0	0.760	0.760	0.780	0.750	0.780	2,441,000	1,875,870	0.7685	0.760	0.760	0.780	0.750	0.780	2,441,000	0.7685	0.00%
2016-12-14	0	0.760	0.760	0.770	0.750	0.780	6,082,000	4,659,020	0.7660	0.760	0.760	0.770	0.750	0.780	6,082,000	0.7660	0.00%
2016-12-13	0	0.760	0.760	0.770	0.750	0.770	5,138,000	3,908,410	0.7607	0.760	0.760	0.770	0.750	0.770	5,138,000	0.7607	1.33%
2016-12-12	0	0.750	0.750	0.760	0.750	0.770	3,477,000	2,635,670	0.7580	0.750	0.750	0.760	0.750	0.770	3,477,000	0.7580	-3.85%
2016-12-09	0	0.780	0.770	0.780	0.750	0.790	9,093,000	7,080,290	0.7787	0.780	0.770	0.780	0.750	0.790	9,093,000	0.7787	1.30%
2016-12-08	0	0.770	0.760	0.770	0.750	0.780	5,780,000	4,405,260	0.7622	0.770	0.760	0.770	0.750	0.780	5,780,000	0.7622	-1.28%
2016-12-07	0	0.780	0.760	0.780	0.740	0.780	11,842,000	9,045,380	0.7638	0.780	0.760	0.780	0.740	0.780	11,842,000	0.7638	1.30%
2016-12-06	0	0.770	0.760	0.770	0.750	0.800	15,176,000	11,683,150	0.7698	0.770	0.760	0.770	0.750	0.800	15,176,000	0.7698	-3.75%
2016-12-05	0	0.800	0.790	0.800	0.790	0.830	15,270,000	12,328,940	0.8074	0.800	0.790	0.800	0.790	0.830	15,270,000	0.8074	-1.23%
2016-12-02	0	0.810	0.800	0.810	0.770	0.810	28,446,000	22,611,640	0.7949	0.810	0.800	0.810	0.770	0.810	28,446,000	0.7949	3.85%
2016-12-01	0	0.780	0.780	0.790	0.700	0.830	179,273,110	138,637,510	0.7733	0.780	0.780	0.790	0.700	0.830	179,273,110	0.7733	-33.33%
2016-11-30	0	1.170	1.160	1.170	1.160	1.210	15,401,000	18,144,510	1.1781	1.170	1.160	1.170	1.160	1.210	15,401,000	1.1781	-0.85%
2016-11-29	0	1.180	1.170	1.180	1.170	1.240	16,668,000	20,079,370	1.2047	1.180	1.170	1.180	1.170	1.240	16,668,000	1.2047	-3.28%
2016-11-28	0	1.220	1.210	1.220	1.190	1.280	20,026,000	24,840,530	1.2404	1.220	1.210	1.220	1.190	1.280	20,026,000	1.2404	0.83%
2016-11-25	0	1.210	1.200	1.210	1.170	1.210	13,214,000	15,676,710	1.1864	1.210	1.200	1.210	1.170	1.210	13,214,000	1.1864	0.83%
2016-11-24	0	1.200	1.190	1.200	1.170	1.200	5,524,000	6,554,960	1.1866	1.200	1.190	1.200	1.170	1.200	5,524,000	1.1866	0.84%
2016-11-23	0	1.190	1.180	1.190	1.160	1.210	4,976,500	5,898,795	1.1853	1.190	1.180	1.190	1.160	1.210	4,976,500	1.1853	0.00%
2016-11-22	0	1.190	1.190	1.200	1.170	1.250	14,100,000	16,827,520	1.1934	1.190	1.190	1.200	1.170	1.250	14,100,000	1.1934	0.00%
2016-11-21	0	1.190	1.190	1.200	1.170	1.270	8,372,000	10,131,730	1.2102	1.190	1.190	1.200	1.170	1.270	8,372,000	1.2102	-5.56%
2016-11-18	0	1.260	1.260	1.270	1.230	1.270	5,945,500	7,465,452	1.2556	1.260	1.260	1.270	1.230	1.270	5,945,500	1.2556	0.80%
2016-11-17	0	1.250	1.250	1.260	1.200	1.260	5,136,000	6,385,320	1.2432	1.250	1.250	1.260	1.200	1.260	5,136,000	1.2432	3.31%
2016-11-16	0	1.210	1.210	1.220	1.200	1.260	5,920,000	7,256,900	1.2258	1.210	1.210	1.220	1.200	1.260	5,920,000	1.2258	-3.20%
2016-11-15	0	1.250	1.230	1.250	1.210	1.280	4,565,000	5,649,240	1.2375	1.250	1.230	1.250	1.210	1.280	4,565,000	1.2375	-0.79%
2016-11-14	0	1.260	1.250	1.260	1.240	1.320	13,694,000	17,386,080	1.2696	1.260	1.250	1.260	1.240	1.320	13,694,000	1.2696	-4.55%
2016-11-11	0	1.320	1.310	1.320	1.260	1.350	21,637,000	28,228,390	1.3046	1.320	1.310	1.320	1.260	1.350	21,637,000	1.3046	3.13%
2016-11-10	0	1.280	1.270	1.280	1.180	1.290	42,830,000	53,528,600	1.2498	1.280	1.270	1.280	1.180	1.290	42,830,000	1.2498	8.47%
2016-11-09	0	1.180	1.170	1.180	1.140	1.190	14,654,000	17,010,210	1.1608	1.180	1.170	1.180	1.140	1.190	14,654,000	1.1608	-0.84%
2016-11-08	0	1.190	1.180	1.190	1.160	1.200	22,422,000	26,580,270	1.1855	1.190	1.180	1.190	1.160	1.200	22,422,000	1.1855	2.59%
2016-11-07	0	1.160	1.160	1.170	1.140	1.180	9,930,000	11,515,650	1.1597	1.160	1.160	1.170	1.140	1.180	9,930,000	1.1597	-0.85%
2016-11-04	0	1.170	1.170	1.180	1.160	1.190	10,033,000	11,772,200	1.1733	1.170	1.170	1.180	1.160	1.190	10,033,000	1.1733	-0.85%
2016-11-03	0	1.180	1.170	1.180	1.090	1.220	53,010,000	61,635,750	1.1627	1.180	1.170	1.180	1.090	1.220	53,010,000	1.1627	9.26%
2016-11-02	0	1.080	1.070	1.080	1.060	1.130	10,867,000	11,829,310	1.0886	1.080	1.070	1.080	1.060	1.130	10,867,000	1.0886	-4.42%
2016-11-01	0	1.130	1.120	1.130	1.020	1.140	52,524,000	57,289,330	1.0907	1.130	1.120	1.130	1.020	1.140	52,524,000	1.0907	21.51%
2016-10-31	0	0.930	0.920	0.930	0.880	0.950	18,660,000	16,986,940	0.9103	0.930	0.920	0.930	0.880	0.950	18,660,000	0.9103	-3.12%
2016-10-28	0	0.960	0.950	0.960	0.920	1.060	14,684,000	14,449,490	0.9840	0.960	0.950	0.960	0.920	1.060	14,684,000	0.9840	-9.43%
2016-10-27	0	1.060	1.060	1.070	1.030	1.070	9,195,449	9,680,994	1.0528	1.060	1.060	1.070	1.030	1.070	9,195,449	1.0528	0.95%
2016-10-26	0	1.050	1.050	1.060	1.040	1.090	7,954,000	8,453,160	1.0628	1.050	1.050	1.060	1.040	1.090	7,954,000	1.0628	-3.67%
2016-10-25	0	1.090	1.080	1.090	1.030	1.090	21,542,000	22,922,200	1.0641	1.090	1.080	1.090	1.030	1.090	21,542,000	1.0641	3.81%
2016-10-24	0	1.050	1.040	1.050	0.990	1.070	16,152,000	16,772,800	1.0384	1.050	1.040	1.050	0.990	1.070	16,152,000	1.0384	2.94%
2016-10-20	0	1.020	1.010	1.020	0.930	1.020	13,143,000	12,908,110	0.9821	1.020	1.010	1.020	0.930	1.020	13,143,000	0.9821	9.68%
2016-10-19	0	0.930	0.930	0.940	0.920	0.940	3,158,000	2,948,150	0.9335	0.930	0.930	0.940	0.920	0.940	3,158,000	0.9335	0.00%
2016-10-18	0	0.930	0.920	0.930	0.900	0.940	10,434,000	9,617,220	0.9217	0.930	0.920	0.930	0.900	0.940	10,434,000	0.9217	2.20%
2016-10-17	0	0.910	0.910	0.920	0.890	0.940	6,948,087	6,329,800	0.9110	0.910	0.910	0.920	0.890	0.940	6,948,087	0.9110	2.25%
2016-10-14	0	0.890	0.880	0.890	0.870	0.910	8,818,000	7,850,720	0.8903	0.890	0.880	0.890	0.870	0.910	8,818,000	0.8903	2.30%
2016-10-13	0	0.870	0.860	0.870	0.800	1.010	61,585,000	54,098,000	0.8784	0.870	0.860	0.870	0.800	1.010	61,585,000	0.8784	-14.71%
2016-10-12	0	1.020	1.010	1.020	1.010	1.030	5,949,000	6,035,860	1.0146	1.020	1.010	1.020	1.010	1.030	5,949,000	1.0146	-1.92%
2016-10-11	0	1.040	1.030	1.040	1.020	1.060	11,490,000	11,856,850	1.0319	1.040	1.030	1.040	1.020	1.060	11,490,000	1.0319	-0.95%
2016-10-07	0	1.050	1.040	1.050	1.030	1.050	3,366,000	3,500,990	1.0401	1.050	1.040	1.050	1.030	1.050	3,366,000	1.0401	0.96%
2016-10-06	0	1.040	1.030	1.040	1.040	1.050	4,429,000	4,614,460	1.0419	1.040	1.030	1.040	1.040	1.050	4,429,000	1.0419	-0.95%
2016-10-05	0	1.050	1.030	1.050	1.030	1.050	3,822,000	3,973,660	1.0397	1.050	1.030	1.050	1.030	1.050	3,822,000	1.0397	0.96%
2016-10-04	0	1.040	1.030	1.040	1.010	1.040	4,701,000	4,829,270	1.0273	1.040	1.030	1.040	1.010	1.040	4,701,000	1.0273	0.97%
2016-10-03	0	1.030	1.020	1.030	1.010	1.040	8,448,000	8,619,410	1.0203	1.030	1.020	1.030	1.010	1.040	8,448,000	1.0203	0.00%
2016-09-30	0	1.030	1.020	1.030	1.020	1.050	3,522,000	3,643,540	1.0345	1.030	1.020	1.030	1.020	1.050	3,522,000	1.0345	-1.90%
2016-09-29	0	1.050	1.040	1.050	1.030	1.050	5,342,000	5,591,470	1.0467	1.050	1.040	1.050	1.030	1.050	5,342,000	1.0467	1.94%
2016-09-28	0	1.030	1.020	1.030	1.020	1.040	2,981,000	3,059,450	1.0263	1.030	1.020	1.030	1.020	1.040	2,981,000	1.0263	0.00%
2016-09-27	0	1.030	1.020	1.030	1.020	1.040	3,707,000	3,818,000	1.0299	1.030	1.020	1.030	1.020	1.040	3,707,000	1.0299	0.98%
2016-09-26	0	1.020	1.010	1.020	1.010	1.070	6,378,000	6,606,430	1.0358	1.020	1.010	1.020	1.010	1.070	6,378,000	1.0358	-4.67%
2016-09-23	0	1.070	1.060	1.070	1.050	1.070	4,078,000	4,333,200	1.0626	1.070	1.060	1.070	1.050	1.070	4,078,000	1.0626	0.94%
2016-09-22	0	1.060	1.050	1.060	1.050	1.080	8,296,000	8,810,780	1.0621	1.060	1.050	1.060	1.050	1.080	8,296,000	1.0621	-0.93%
2016-09-21	0	1.070	1.060	1.070	1.020	1.080	18,566,000	19,574,800	1.0543	1.070	1.060	1.070	1.020	1.080	18,566,000	1.0543	4.90%
2016-09-20	0	1.020	1.010	1.020	0.990	1.020	8,938,000	9,011,180	1.0082	1.020	1.010	1.020	0.990	1.020	8,938,000	1.0082	2.00%
2016-09-19	0	1.000	0.990	1.000	0.970	1.000	13,061,000	13,050,030	0.9992	1.000	0.990	1.000	0.970	1.000	13,061,000	0.9992	3.09%
2016-09-15	0	0.970	0.990	1.000	0.960	0.990	10,962,000	10,630,880	0.9698	0.970	0.990	1.000	0.960	0.990	10,962,000	0.9698	0.00%
2016-09-14	0	0.970	0.960	0.970	0.960	0.970	1,925,000	1,854,440	0.9633	0.970	0.960	0.970	0.960	0.970	1,925,000	0.9633	0.00%
2016-09-13	0	0.970	0.960	0.970	0.960	0.990	3,862,000	3,751,670	0.9714	0.970	0.960	0.970	0.960	0.990	3,862,000	0.9714	0.00%
2016-09-12	0	0.970	0.960	0.970	0.960	0.980	7,569,000	7,322,800	0.9675	0.970	0.960	0.970	0.960	0.980	7,569,000	0.9675	-2.02%
2016-09-09	0	0.990	0.980	0.990	0.980	1.010	14,019,000	14,002,110	0.9988	0.990	0.980	0.990	0.980	1.010	14,019,000	0.9988	-1.98%
2016-09-08	0	1.010	1.000	1.010	0.990	1.010	4,628,000	4,629,400	1.0003	1.010	1.000	1.010	0.990	1.010	4,628,000	1.0003	1.00%
2016-09-07	0	1.000	0.990	1.000	0.980	1.030	20,803,000	20,911,120	1.0052	1.000	0.990	1.000	0.980	1.030	20,803,000	1.0052	0.00%
2016-09-06	0	1.000	0.990	1.000	0.970	1.000	25,937,000	25,637,630	0.9885	1.000	0.990	1.000	0.970	1.000	25,937,000	0.9885	2.04%
2016-09-05	0	0.980	0.980	0.990	0.950	1.020	44,745,000	44,014,390	0.9837	0.980	0.980	0.990	0.950	1.020	44,745,000	0.9837	3.16%
2016-09-02	0	0.950	0.950	0.960	0.940	0.960	15,201,200	14,402,474	0.9475	0.950	0.950	0.960	0.940	0.960	15,201,200	0.9475	0.00%
2016-09-01	0	0.950	0.940	0.950	0.930	0.950	4,543,000	4,273,690	0.9407	0.950	0.940	0.950	0.930	0.950	4,543,000	0.9407	0.00%
2016-08-31	0	0.950	0.940	0.950	0.930	0.960	9,160,000	8,631,670	0.9423	0.950	0.940	0.950	0.930	0.960	9,160,000	0.9423	-1.04%
2016-08-30	0	0.960	0.950	0.960	0.940	0.960	8,051,000	7,665,130	0.9521	0.960	0.950	0.960	0.940	0.960	8,051,000	0.9521	0.00%
2016-08-29	0	0.960	0.950	0.960	0.920	0.960	10,901,000	10,271,220	0.9422	0.960	0.950	0.960	0.920	0.960	10,901,000	0.9422	2.13%
2016-08-26	0	0.940	0.930	0.940	0.930	0.950	5,575,900	5,244,500	0.9406	0.940	0.930	0.940	0.930	0.950	5,575,900	0.9406	-1.05%
2016-08-25	0	0.950	0.940	0.950	0.940	0.960	5,809,000	5,531,520	0.9522	0.950	0.940	0.950	0.940	0.960	5,809,000	0.9522	0.00%
2016-08-24	0	0.950	0.950	0.960	0.950	0.990	24,277,000	23,351,840	0.9619	0.950	0.950	0.960	0.950	0.990	24,277,000	0.9619	1.06%
2016-08-23	0	0.940	0.930	0.940	0.930	0.940	8,797,000	8,240,840	0.9368	0.940	0.930	0.940	0.930	0.940	8,797,000	0.9368	-1.05%
2016-08-22	0	0.950	0.940	0.950	0.910	0.950	8,733,000	8,114,440	0.9292	0.950	0.940	0.950	0.910	0.950	8,733,000	0.9292	1.06%
2016-08-19	0	0.940	0.930	0.940	0.900	0.940	19,294,000	17,910,960	0.9283	0.940	0.930	0.940	0.900	0.940	19,294,000	0.9283	2.17%
2016-08-18	0	0.920	0.910	0.920	0.880	0.940	12,937,000	11,892,270	0.9192	0.920	0.910	0.920	0.880	0.940	12,937,000	0.9192	2.22%
2016-08-17	0	0.900	0.890	0.900	0.890	0.920	6,756,300	6,129,441	0.9072	0.900	0.890	0.900	0.890	0.920	6,756,300	0.9072	1.12%
2016-08-16	0	0.890	0.880	0.890	0.880	0.940	18,636,000	16,895,590	0.9066	0.890	0.880	0.890	0.880	0.940	18,636,000	0.9066	-5.32%
2016-08-15	0	0.940	0.930	0.940	0.910	0.970	21,389,000	20,065,200	0.9381	0.940	0.930	0.940	0.910	0.970	21,389,000	0.9381	-3.09%
2016-08-12	0	0.970	0.950	0.960	0.800	0.990	100,705,000	93,001,300	0.9235	0.970	0.950	0.960	0.800	0.990	100,705,000	0.9235	24.36%
2016-08-11	1	-	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2016-08-10	1	-	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2016-08-09	1	-	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2016-08-08	1	-	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2016-08-05	0	0.780	0.770	0.780	0.750	0.780	14,298,000	10,919,300	0.7637	0.780	0.770	0.780	0.750	0.780	14,298,000	0.7637	4.00%
2016-08-04	0	0.750	0.740	0.750	0.730	0.760	5,687,000	4,243,180	0.7461	0.750	0.740	0.750	0.730	0.760	5,687,000	0.7461	0.00%
2016-08-03	0	0.750	0.740	0.750	0.710	0.750	6,645,000	4,866,340	0.7323	0.750	0.740	0.750	0.710	0.750	6,645,000	0.7323	1.35%
2016-08-01	0	0.740	0.730	0.740	0.710	0.750	8,397,000	6,142,640	0.7315	0.740	0.730	0.740	0.710	0.750	8,397,000	0.7315	2.78%
2016-07-29	0	0.720	0.710	0.730	0.690	0.740	7,573,800	5,410,652	0.7144	0.720	0.710	0.730	0.690	0.740	7,573,800	0.7144	2.86%
2016-07-28	0	0.700	0.690	0.700	0.680	0.720	7,146,000	4,991,660	0.6985	0.700	0.690	0.700	0.680	0.720	7,146,000	0.6985	0.00%
2016-07-27	0	0.700	0.690	0.700	0.690	0.700	3,008,000	2,104,670	0.6997	0.700	0.690	0.700	0.690	0.700	3,008,000	0.6997	0.00%
2016-07-26	0	0.700	0.690	0.700	0.670	0.700	1,687,000	1,155,810	0.6851	0.700	0.690	0.700	0.670	0.700	1,687,000	0.6851	4.48%
2016-07-25	0	0.670	0.670	0.680	0.670	0.700	1,136,000	777,950	0.6848	0.670	0.670	0.680	0.670	0.700	1,136,000	0.6848	-4.29%
2016-07-22	0	0.700	0.690	0.700	0.690	0.700	2,364,000	1,645,390	0.6960	0.700	0.690	0.700	0.690	0.700	2,364,000	0.6960	0.00%
2016-07-21	0	0.700	0.690	0.700	0.670	0.700	2,081,000	1,423,740	0.6842	0.700	0.690	0.700	0.670	0.700	2,081,000	0.6842	2.94%
2016-07-20	0	0.680	0.670	0.680	0.670	0.700	1,291,000	883,020	0.6840	0.680	0.670	0.680	0.670	0.700	1,291,000	0.6840	-2.86%
2016-07-19	0	0.700	0.690	0.700	0.680	0.700	911,000	630,810	0.6924	0.700	0.690	0.700	0.680	0.700	911,000	0.6924	0.00%
2016-07-18	0	0.700	0.690	0.700	0.680	0.700	358,000	247,380	0.6910	0.700	0.690	0.700	0.680	0.700	358,000	0.6910	1.45%
2016-07-15	0	0.690	0.690	0.700	0.680	0.700	1,386,000	952,320	0.6871	0.690	0.690	0.700	0.680	0.700	1,386,000	0.6871	-1.43%
2016-07-14	0	0.700	0.690	0.700	0.670	0.700	2,685,000	1,856,510	0.6914	0.700	0.690	0.700	0.670	0.700	2,685,000	0.6914	0.00%
2016-07-13	0	0.700	0.690	0.700	0.690	0.720	2,819,000	1,971,315	0.6993	0.700	0.690	0.700	0.690	0.720	2,819,000	0.6993	0.00%
2016-07-12	0	0.700	0.690	0.700	0.690	0.710	2,374,000	1,661,020	0.6997	0.700	0.690	0.700	0.690	0.710	2,374,000	0.6997	-1.41%
2016-07-11	0	0.710	0.700	0.710	0.690	0.710	3,506,000	2,460,485	0.7018	0.710	0.700	0.710	0.690	0.710	3,506,000	0.7018	0.00%
2016-07-08	0	0.710	0.700	0.710	0.690	0.710	654,000	460,780	0.7046	0.710	0.700	0.710	0.690	0.710	654,000	0.7046	1.43%
2016-07-07	0	0.700	0.690	0.700	0.680	0.710	3,892,000	2,719,110	0.6986	0.700	0.690	0.700	0.680	0.710	3,892,000	0.6986	1.45%
2016-07-06	0	0.690	0.680	0.690	0.680	0.690	44,000	30,270	0.6880	0.690	0.680	0.690	0.680	0.690	44,000	0.6880	0.00%
2016-07-05	0	0.690	0.680	0.690	0.660	0.690	977,000	660,750	0.6763	0.690	0.680	0.690	0.660	0.690	977,000	0.6763	-1.43%
2016-07-04	0	0.700	0.690	0.700	0.680	0.710	1,336,000	931,560	0.6973	0.700	0.690	0.700	0.680	0.710	1,336,000	0.6973	0.00%
2016-06-30	0	0.700	0.690	0.700	0.690	0.700	767,000	533,735	0.6959	0.700	0.690	0.700	0.690	0.700	767,000	0.6959	1.45%
2016-06-29	0	0.690	0.680	0.690	0.670	0.760	1,260,000	870,280	0.6907	0.690	0.680	0.690	0.670	0.760	1,260,000	0.6907	-9.21%
2016-06-28	0	0.760	0.720	0.760	0.700	0.780	286,000	205,200	0.7175	0.760	0.720	0.760	0.700	0.780	286,000	0.7175	8.57%
2016-06-27	0	0.700	0.680	0.700	0.670	0.700	567,000	385,370	0.6797	0.700	0.680	0.700	0.670	0.700	567,000	0.6797	1.45%
2016-06-24	0	0.690	0.670	0.690	0.660	0.700	959,000	648,200	0.6759	0.690	0.670	0.690	0.660	0.700	959,000	0.6759	-1.43%
2016-06-23	0	0.700	0.690	0.700	0.680	0.700	885,000	616,140	0.6962	0.700	0.690	0.700	0.680	0.700	885,000	0.6962	0.00%
2016-06-22	0	0.700	0.690	0.700	0.680	0.710	1,425,000	991,770	0.6960	0.700	0.690	0.700	0.680	0.710	1,425,000	0.6960	0.00%
2016-06-21	0	0.700	0.690	0.700	0.670	0.700	1,477,000	1,012,690	0.6856	0.700	0.690	0.700	0.670	0.700	1,477,000	0.6856	2.94%
2016-06-20	0	0.680	0.670	0.690	0.650	0.700	1,265,000	844,600	0.6677	0.680	0.670	0.690	0.650	0.700	1,265,000	0.6677	-2.86%
2016-06-17	0	0.700	0.690	0.700	0.680	0.700	407,000	282,630	0.6944	0.700	0.690	0.700	0.680	0.700	407,000	0.6944	0.00%
2016-06-16	0	0.700	0.680	0.700	0.680	0.700	40,000	27,900	0.6975	0.700	0.680	0.700	0.680	0.700	40,000	0.6975	0.00%
2016-06-15	0	0.700	0.690	0.700	0.680	0.700	1,712,000	1,189,670	0.6949	0.700	0.690	0.700	0.680	0.700	1,712,000	0.6949	0.00%
2016-06-14	0	0.700	0.690	0.700	0.690	0.700	622,000	431,900	0.6944	0.700	0.690	0.700	0.690	0.700	622,000	0.6944	0.00%
2016-06-13	0	0.700	0.690	0.700	0.690	0.720	1,706,000	1,199,920	0.7034	0.700	0.690	0.700	0.690	0.720	1,706,000	0.7034	-2.78%
2016-06-10	0	0.720	0.710	0.720	0.710	0.730	777,000	556,330	0.7160	0.720	0.710	0.720	0.710	0.730	777,000	0.7160	-1.37%
2016-06-08	0	0.730	0.720	0.730	0.720	0.730	850,000	615,610	0.7242	0.730	0.720	0.730	0.720	0.730	850,000	0.7242	0.00%
2016-06-07	0	0.730	0.720	0.730	0.710	0.730	1,973,000	1,422,360	0.7209	0.730	0.720	0.730	0.710	0.730	1,973,000	0.7209	1.39%
2016-06-06	0	0.720	0.710	0.720	0.700	0.750	5,406,000	3,861,520	0.7143	0.720	0.710	0.720	0.700	0.750	5,406,000	0.7143	-4.00%
2016-06-03	0	0.750	0.740	0.750	0.730	0.750	1,015,000	748,350	0.7373	0.750	0.740	0.750	0.730	0.750	1,015,000	0.7373	0.00%
2016-06-02	0	0.750	0.740	0.750	0.730	0.770	1,164,000	861,150	0.7398	0.750	0.740	0.750	0.730	0.770	1,164,000	0.7398	1.35%
2016-06-01	0	0.740	0.730	0.740	0.720	0.740	2,033,256	1,483,604	0.7297	0.740	0.730	0.740	0.720	0.740	2,033,256	0.7297	1.37%
2016-05-31	0	0.730	0.720	0.740	0.720	0.770	2,975,600	2,216,216	0.7448	0.730	0.720	0.740	0.720	0.770	2,975,600	0.7448	-5.19%
2016-05-30	0	0.770	0.750	0.770	0.760	0.790	2,583,000	1,973,610	0.7641	0.770	0.750	0.770	0.760	0.790	2,583,000	0.7641	-2.53%
2016-05-27	0	0.790	0.770	0.790	0.760	0.790	2,008,000	1,559,020	0.7764	0.790	0.770	0.790	0.760	0.790	2,008,000	0.7764	0.00%
2016-05-26	0	0.790	0.780	0.790	0.780	0.800	1,097,000	861,250	0.7851	0.790	0.780	0.790	0.780	0.800	1,097,000	0.7851	-1.25%
2016-05-25	0	0.800	0.790	0.800	0.780	0.800	578,000	456,680	0.7901	0.800	0.790	0.800	0.780	0.800	578,000	0.7901	1.27%
2016-05-24	0	0.790	0.780	0.790	0.780	0.810	2,024,000	1,594,450	0.7878	0.790	0.780	0.790	0.780	0.810	2,024,000	0.7878	-1.25%
2016-05-23	0	0.800	0.790	0.800	0.780	0.800	703,000	554,290	0.7885	0.800	0.790	0.800	0.780	0.800	703,000	0.7885	0.00%
2016-05-20	0	0.800	0.790	0.800	0.780	0.800	1,122,000	887,235	0.7908	0.800	0.790	0.800	0.780	0.800	1,122,000	0.7908	0.00%
2016-05-19	0	0.800	0.780	0.800	0.780	0.810	1,518,000	1,203,980	0.7931	0.800	0.780	0.800	0.780	0.810	1,518,000	0.7931	-1.23%
2016-05-18	0	0.810	0.800	0.810	0.790	0.810	345,000	273,980	0.7941	0.810	0.800	0.810	0.790	0.810	345,000	0.7941	0.00%
2016-05-17	0	0.810	0.790	0.810	0.800	0.810	277,000	222,470	0.8031	0.810	0.790	0.810	0.800	0.810	277,000	0.8031	0.00%
2016-05-16	0	0.810	0.790	0.810	0.790	0.810	1,274,000	1,015,510	0.7971	0.810	0.790	0.810	0.790	0.810	1,274,000	0.7971	0.00%
2016-05-13	0	0.810	0.800	0.810	0.790	0.810	595,000	480,140	0.8070	0.810	0.800	0.810	0.790	0.810	595,000	0.8070	0.00%
2016-05-12	0	0.810	0.800	0.810	0.800	0.820	388,000	315,180	0.8123	0.810	0.800	0.810	0.800	0.820	388,000	0.8123	0.00%
2016-05-11	0	0.810	0.790	0.810	0.790	0.820	612,000	493,020	0.8056	0.810	0.790	0.810	0.790	0.820	612,000	0.8056	0.00%
2016-05-10	0	0.810	0.790	0.810	0.780	0.820	1,738,000	1,382,210	0.7953	0.810	0.790	0.810	0.780	0.820	1,738,000	0.7953	-2.41%
2016-05-09	0	0.830	0.820	0.830	0.810	0.840	285,000	232,940	0.8173	0.830	0.820	0.830	0.810	0.840	285,000	0.8173	0.00%
2016-05-06	0	0.830	0.820	0.830	0.820	0.850	1,665,400	1,378,532	0.8277	0.830	0.820	0.830	0.820	0.850	1,665,400	0.8277	-3.49%
2016-05-05	0	0.860	0.850	0.860	0.830	0.870	3,823,000	3,272,170	0.8559	0.860	0.850	0.860	0.830	0.870	3,823,000	0.8559	2.38%
2016-05-04	0	0.840	0.830	0.840	0.830	0.890	2,701,600	2,318,442	0.8582	0.840	0.830	0.840	0.830	0.890	2,701,600	0.8582	-6.67%
2016-05-03	0	0.900	0.880	0.900	0.880	0.900	552,000	491,250	0.8899	0.900	0.880	0.900	0.880	0.900	552,000	0.8899	0.00%
2016-04-29	0	0.900	0.900	0.910	0.870	0.910	2,177,000	1,936,730	0.8896	0.900	0.900	0.910	0.870	0.910	2,177,000	0.8896	1.12%
2016-04-28	0	0.890	0.890	0.900	0.870	0.900	1,721,000	1,523,870	0.8855	0.890	0.890	0.900	0.870	0.900	1,721,000	0.8855	1.14%
2016-04-27	0	0.880	0.870	0.880	0.850	0.910	7,357,000	6,487,400	0.8818	0.880	0.870	0.880	0.850	0.910	7,357,000	0.8818	3.53%
2016-04-26	0	0.850	0.850	0.860	0.810	0.860	2,707,000	2,257,160	0.8338	0.850	0.850	0.860	0.810	0.860	2,707,000	0.8338	2.41%
2016-04-25	0	0.830	0.820	0.840	0.820	0.850	1,616,000	1,344,590	0.8320	0.830	0.820	0.840	0.820	0.850	1,616,000	0.8320	0.00%
2016-04-22	0	0.830	0.810	0.830	0.800	0.830	4,501,000	3,672,920	0.8160	0.830	0.810	0.830	0.800	0.830	4,501,000	0.8160	2.47%
2016-04-21	0	0.810	0.800	0.810	0.780	0.810	6,718,000	5,355,880	0.7972	0.810	0.800	0.810	0.780	0.810	6,718,000	0.7972	0.00%
2016-04-20	0	0.810	0.790	0.810	0.790	0.820	2,542,000	2,039,960	0.8025	0.810	0.790	0.810	0.790	0.820	2,542,000	0.8025	-2.41%
2016-04-19	0	0.830	0.820	0.830	0.810	0.840	2,278,000	1,865,190	0.8188	0.830	0.820	0.830	0.810	0.840	2,278,000	0.8188	0.00%
2016-04-18	0	0.830	0.810	0.840	0.810	0.850	5,272,000	4,386,310	0.8320	0.830	0.810	0.840	0.810	0.850	5,272,000	0.8320	-8.79%
2016-04-15	1	-	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2016-04-14	1	-	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2016-04-13	1	-	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2016-04-12	1	-	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2016-04-11	1	-	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2016-04-08	1	-	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2016-04-07	1	-	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2016-04-06	1	-	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2016-04-05	1	-	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2016-04-01	1	-	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2016-03-31	0	0.910	0.900	0.910	0.810	0.920	5,267,000	4,575,550	0.8687	0.910	0.900	0.910	0.810	0.920	5,267,000	0.8687	12.35%
2016-03-30	0	0.810	0.800	0.810	0.790	0.810	403,000	324,390	0.8049	0.810	0.800	0.810	0.790	0.810	403,000	0.8049	0.00%
2016-03-29	0	0.810	0.800	0.810	0.790	0.830	1,177,000	944,170	0.8022	0.810	0.800	0.810	0.790	0.830	1,177,000	0.8022	-1.22%
2016-03-24	0	0.820	0.810	0.820	0.810	0.830	1,260,000	1,031,340	0.8185	0.820	0.810	0.820	0.810	0.830	1,260,000	0.8185	-1.20%
2016-03-23	0	0.830	0.820	0.830	0.820	0.830	579,000	475,710	0.8216	0.830	0.820	0.830	0.820	0.830	579,000	0.8216	0.00%
2016-03-22	0	0.830	0.820	0.830	0.810	0.840	1,111,000	912,460	0.8213	0.830	0.820	0.830	0.810	0.840	1,111,000	0.8213	-1.19%
2016-03-21	0	0.840	0.830	0.840	0.830	0.850	603,000	505,210	0.8378	0.840	0.830	0.840	0.830	0.850	603,000	0.8378	0.00%
2016-03-18	0	0.840	0.810	0.840	0.800	0.860	3,108,000	2,581,010	0.8304	0.840	0.810	0.840	0.800	0.860	3,108,000	0.8304	-2.33%
2016-03-17	0	0.860	0.850	0.860	0.840	0.860	416,000	354,335	0.8518	0.860	0.850	0.860	0.840	0.860	416,000	0.8518	1.18%
2016-03-16	0	0.850	0.840	0.850	0.840	0.850	395,000	332,990	0.8430	0.850	0.840	0.850	0.840	0.850	395,000	0.8430	-1.16%
2016-03-15	0	0.860	0.850	0.860	0.840	0.860	1,410,000	1,202,040	0.8525	0.860	0.850	0.860	0.840	0.860	1,410,000	0.8525	-1.15%
2016-03-14	0	0.870	0.860	0.870	0.850	0.880	3,947,800	3,425,516	0.8677	0.870	0.860	0.870	0.850	0.880	3,947,800	0.8677	0.00%
2016-03-11	0	0.870	0.860	0.870	0.840	0.880	2,570,000	2,214,840	0.8618	0.870	0.860	0.870	0.840	0.880	2,570,000	0.8618	2.35%
2016-03-10	0	0.850	0.840	0.850	0.840	0.860	468,000	395,680	0.8455	0.850	0.840	0.850	0.840	0.860	468,000	0.8455	-1.16%
2016-03-09	0	0.860	0.850	0.860	0.820	0.860	3,772,000	3,199,300	0.8482	0.860	0.850	0.860	0.820	0.860	3,772,000	0.8482	2.38%
2016-03-08	0	0.840	0.820	0.840	0.820	0.840	944,000	783,830	0.8303	0.840	0.820	0.840	0.820	0.840	944,000	0.8303	-1.18%
2016-03-07	0	0.850	0.830	0.850	0.810	0.860	2,510,000	2,102,300	0.8376	0.850	0.830	0.850	0.810	0.860	2,510,000	0.8376	6.25%
2016-03-04	0	0.800	0.790	0.820	0.790	0.830	3,385,000	2,743,710	0.8105	0.800	0.790	0.820	0.790	0.830	3,385,000	0.8105	0.00%
2016-03-03	0	0.800	0.800	0.810	0.790	0.820	1,670,000	1,336,210	0.8001	0.800	0.800	0.810	0.790	0.820	1,670,000	0.8001	0.00%
2016-03-02	0	0.800	0.790	0.800	0.780	0.810	1,888,000	1,497,020	0.7929	0.800	0.790	0.800	0.780	0.810	1,888,000	0.7929	2.56%
2016-03-01	0	0.780	0.770	0.780	0.760	0.780	1,462,000	1,130,520	0.7733	0.780	0.770	0.780	0.760	0.780	1,462,000	0.7733	0.00%
2016-02-29	0	0.780	0.770	0.780	0.750	0.780	1,010,000	774,120	0.7665	0.780	0.770	0.780	0.750	0.780	1,010,000	0.7665	1.30%
2016-02-26	0	0.770	0.760	0.770	0.750	0.770	963,000	733,960	0.7622	0.770	0.760	0.770	0.750	0.770	963,000	0.7622	1.32%
2016-02-25	0	0.760	0.750	0.760	0.750	0.820	3,263,509	2,538,771	0.7779	0.760	0.750	0.760	0.750	0.820	3,263,509	0.7779	-7.32%
2016-02-24	0	0.820	0.810	0.820	0.780	0.820	1,562,000	1,255,630	0.8039	0.820	0.810	0.820	0.780	0.820	1,562,000	0.8039	3.80%
2016-02-23	0	0.790	0.780	0.790	0.780	0.800	702,000	550,270	0.7839	0.790	0.780	0.790	0.780	0.800	702,000	0.7839	-1.25%
2016-02-22	0	0.800	0.780	0.800	0.780	0.810	3,462,000	2,765,900	0.7989	0.800	0.780	0.800	0.780	0.810	3,462,000	0.7989	-1.23%
2016-02-19	0	0.810	0.800	0.810	0.790	0.810	1,709,000	1,379,805	0.8074	0.810	0.800	0.810	0.790	0.810	1,709,000	0.8074	0.00%
2016-02-18	0	0.810	0.800	0.810	0.800	0.810	1,250,000	1,007,310	0.8058	0.810	0.800	0.810	0.800	0.810	1,250,000	0.8058	1.25%
2016-02-17	0	0.800	0.780	0.800	0.780	0.800	517,000	407,950	0.7891	0.800	0.780	0.800	0.780	0.800	517,000	0.7891	0.00%
2016-02-16	0	0.800	0.800	0.810	0.780	0.810	1,309,000	1,031,820	0.7883	0.800	0.800	0.810	0.780	0.810	1,309,000	0.7883	1.27%
2016-02-15	0	0.790	0.760	0.790	0.760	0.810	1,745,000	1,368,990	0.7845	0.790	0.760	0.790	0.760	0.810	1,745,000	0.7845	0.00%
2016-02-12	0	0.790	0.770	0.790	0.750	0.790	1,303,000	1,009,230	0.7745	0.790	0.770	0.790	0.750	0.790	1,303,000	0.7745	1.28%
2016-02-11	0	0.780	0.750	0.780	0.740	0.800	2,217,000	1,671,340	0.7539	0.780	0.750	0.780	0.740	0.800	2,217,000	0.7539	0.00%
2016-02-05	0	0.780	0.760	0.780	0.750	0.780	909,000	695,320	0.7649	0.780	0.760	0.780	0.750	0.780	909,000	0.7649	1.30%
2016-02-04	0	0.770	0.750	0.770	0.740	0.770	1,211,000	913,160	0.7541	0.770	0.750	0.770	0.740	0.770	1,211,000	0.7541	2.67%
2016-02-03	0	0.750	0.740	0.760	0.740	0.760	843,000	628,020	0.7450	0.750	0.740	0.760	0.740	0.760	843,000	0.7450	-3.85%
2016-02-02	0	0.780	0.770	0.780	0.750	0.790	1,021,000	781,820	0.7657	0.780	0.770	0.780	0.750	0.790	1,021,000	0.7657	0.00%
2016-02-01	0	0.780	0.760	0.780	0.740	0.800	4,327,000	3,294,305	0.7613	0.780	0.760	0.780	0.740	0.800	4,327,000	0.7613	-3.70%
2016-01-29	0	0.810	0.790	0.810	0.790	0.830	3,558,000	2,855,590	0.8026	0.810	0.790	0.810	0.790	0.830	3,558,000	0.8026	-2.41%
2016-01-28	0	0.830	0.820	0.830	0.780	0.840	2,944,000	2,413,720	0.8199	0.830	0.820	0.830	0.780	0.840	2,944,000	0.8199	2.47%
2016-01-27	0	0.810	0.790	0.820	0.780	0.810	463,000	371,360	0.8021	0.810	0.790	0.820	0.780	0.810	463,000	0.8021	0.00%
2016-01-26	0	0.810	0.760	0.800	0.750	0.820	3,128,000	2,443,030	0.7810	0.810	0.760	0.800	0.750	0.820	3,128,000	0.7810	1.25%
2016-01-25	0	0.800	0.790	0.800	0.790	0.830	440,000	353,330	0.8030	0.800	0.790	0.800	0.790	0.830	440,000	0.8030	-1.23%
2016-01-22	0	0.810	0.800	0.830	0.780	0.840	1,915,000	1,529,900	0.7989	0.810	0.800	0.830	0.780	0.840	1,915,000	0.7989	1.25%
2016-01-21	0	0.800	0.780	0.800	0.780	0.840	2,460,000	1,964,840	0.7987	0.800	0.780	0.800	0.780	0.840	2,460,000	0.7987	-4.76%
2016-01-20	0	0.840	0.820	0.840	0.810	0.870	1,221,000	1,023,270	0.8381	0.840	0.820	0.840	0.810	0.870	1,221,000	0.8381	-1.18%
2016-01-19	0	0.850	0.840	0.850	0.820	0.870	959,000	815,830	0.8507	0.850	0.840	0.850	0.820	0.870	959,000	0.8507	2.41%
2016-01-18	0	0.830	0.810	0.830	0.810	0.860	2,667,000	2,207,580	0.8277	0.830	0.810	0.830	0.810	0.860	2,667,000	0.8277	0.00%
2016-01-15	0	0.830	0.810	0.830	0.810	0.830	834,000	683,760	0.8199	0.830	0.810	0.830	0.810	0.830	834,000	0.8199	0.00%
2016-01-14	0	0.830	0.820	0.830	0.800	0.840	772,000	630,960	0.8173	0.830	0.820	0.830	0.800	0.840	772,000	0.8173	-1.19%
2016-01-13	0	0.840	0.830	0.840	0.820	0.860	1,087,000	911,850	0.8389	0.840	0.830	0.840	0.820	0.860	1,087,000	0.8389	2.44%
2016-01-12	0	0.820	0.810	0.820	0.800	0.830	483,000	392,110	0.8118	0.820	0.810	0.820	0.800	0.830	483,000	0.8118	0.00%
2016-01-11	0	0.820	0.800	0.820	0.800	0.860	2,836,000	2,348,350	0.8281	0.820	0.800	0.820	0.800	0.860	2,836,000	0.8281	-5.75%
2016-01-08	0	0.870	0.860	0.870	0.850	0.880	1,185,000	1,021,090	0.8617	0.870	0.860	0.870	0.850	0.880	1,185,000	0.8617	0.00%
2016-01-07	0	0.870	0.860	0.870	0.850	0.890	2,137,000	1,855,660	0.8683	0.870	0.860	0.870	0.850	0.890	2,137,000	0.8683	-3.33%
2016-01-06	0	0.900	0.870	0.900	0.860	0.910	1,850,000	1,627,350	0.8796	0.900	0.870	0.900	0.860	0.910	1,850,000	0.8796	1.12%
2016-01-05	0	0.890	0.870	0.890	0.860	0.890	433,000	384,420	0.8878	0.890	0.870	0.890	0.860	0.890	433,000	0.8878	1.14%
2016-01-04	0	0.880	0.860	0.880	0.860	0.910	1,105,000	957,130	0.8662	0.880	0.860	0.880	0.860	0.910	1,105,000	0.8662	-2.22%
2015-12-31	0	0.900	0.890	0.900	0.890	0.900	627,000	558,720	0.8911	0.900	0.890	0.900	0.890	0.900	627,000	0.8911	-1.10%
2015-12-30	0	0.910	0.900	0.910	0.870	0.920	2,823,000	2,505,610	0.8876	0.910	0.900	0.910	0.870	0.920	2,823,000	0.8876	-1.09%
2015-12-29	0	0.920	0.910	0.920	0.890	0.920	2,588,000	2,349,470	0.9078	0.920	0.910	0.920	0.890	0.920	2,588,000	0.9078	2.22%
2015-12-28	0	0.900	0.890	0.900	0.880	0.910	1,331,000	1,200,710	0.9021	0.900	0.890	0.900	0.880	0.910	1,331,000	0.9021	2.27%
2015-12-24	0	0.880	0.870	0.890	0.870	0.890	388,000	340,840	0.8785	0.880	0.870	0.890	0.870	0.890	388,000	0.8785	0.00%
2015-12-23	0	0.880	0.870	0.880	0.860	0.900	2,120,000	1,849,865	0.8726	0.880	0.870	0.880	0.860	0.900	2,120,000	0.8726	1.15%
2015-12-22	0	0.870	0.850	0.870	0.840	0.880	764,000	650,720	0.8517	0.870	0.850	0.870	0.840	0.880	764,000	0.8517	0.00%
2015-12-21	0	0.870	0.850	0.870	0.850	0.900	3,713,000	3,216,580	0.8663	0.870	0.850	0.870	0.850	0.900	3,713,000	0.8663	-3.33%
2015-12-18	0	0.900	0.890	0.920	0.880	0.920	3,415,568	3,107,478	0.9098	0.900	0.890	0.920	0.880	0.920	3,415,568	0.9098	-3.23%
2015-12-17	0	0.930	0.920	0.930	0.880	0.930	3,617,000	3,268,880	0.9038	0.930	0.920	0.930	0.880	0.930	3,617,000	0.9038	4.49%
2015-12-16	0	0.890	0.880	0.890	0.850	0.910	2,864,000	2,526,390	0.8821	0.890	0.880	0.890	0.850	0.910	2,864,000	0.8821	4.71%
2015-12-15	0	0.850	0.840	0.860	0.830	0.880	2,648,000	2,273,040	0.8584	0.850	0.840	0.860	0.830	0.880	2,648,000	0.8584	2.41%
2015-12-14	0	0.830	0.820	0.830	0.750	0.840	4,286,000	3,414,670	0.7967	0.830	0.820	0.830	0.750	0.840	4,286,000	0.7967	9.21%
2015-12-11	0	0.760	0.750	0.760	0.720	0.800	6,005,000	4,502,480	0.7498	0.760	0.750	0.760	0.720	0.800	6,005,000	0.7498	0.00%
2015-12-10	0	0.760	0.750	0.760	0.750	0.800	1,644,000	1,267,710	0.7711	0.760	0.750	0.760	0.750	0.800	1,644,000	0.7711	-5.00%
2015-12-09	0	0.800	0.790	0.800	0.780	0.800	1,083,000	855,780	0.7902	0.800	0.790	0.800	0.780	0.800	1,083,000	0.7902	1.27%
2015-12-08	0	0.790	0.780	0.790	0.750	0.820	4,513,000	3,495,870	0.7746	0.790	0.780	0.790	0.750	0.820	4,513,000	0.7746	-4.82%
2015-12-07	0	0.830	0.820	0.830	0.810	0.840	506,000	418,740	0.8275	0.830	0.820	0.830	0.810	0.840	506,000	0.8275	-1.19%
2015-12-04	0	0.840	0.830	0.840	0.790	0.850	4,344,000	3,604,830	0.8298	0.840	0.830	0.840	0.790	0.850	4,344,000	0.8298	2.44%
2015-12-03	0	0.820	0.800	0.820	0.800	0.840	717,000	581,050	0.8104	0.820	0.800	0.820	0.800	0.840	717,000	0.8104	0.00%
2015-12-02	0	0.820	0.810	0.820	0.790	0.850	5,709,000	4,649,170	0.8144	0.820	0.810	0.820	0.790	0.850	5,709,000	0.8144	0.00%
2015-12-01	0	0.820	0.800	0.820	0.790	0.840	14,306,000	11,467,537	0.8016	0.820	0.800	0.820	0.790	0.840	14,306,000	0.8016	0.00%
2015-11-30	0	0.820	0.820	0.830	0.780	0.870	5,562,000	4,585,590	0.8244	0.820	0.820	0.830	0.780	0.870	5,562,000	0.8244	-4.65%
2015-11-27	0	0.860	0.850	0.860	0.850	0.900	2,433,000	2,100,780	0.8635	0.860	0.850	0.860	0.850	0.900	2,433,000	0.8635	-4.44%
2015-11-26	0	0.900	0.890	0.900	0.880	0.910	4,277,000	3,808,490	0.8905	0.900	0.890	0.900	0.880	0.910	4,277,000	0.8905	1.12%
2015-11-25	0	0.890	0.880	0.900	0.880	0.920	3,514,000	3,138,540	0.8932	0.890	0.880	0.900	0.880	0.920	3,514,000	0.8932	-3.26%
2015-11-24	0	0.920	0.900	0.930	0.890	0.940	4,771,000	4,350,650	0.9119	0.920	0.900	0.930	0.890	0.940	4,771,000	0.9119	-2.13%
2015-11-23	0	0.940	0.930	0.940	0.920	0.980	3,403,000	3,201,050	0.9407	0.940	0.930	0.940	0.920	0.980	3,403,000	0.9407	-4.08%
2015-11-20	0	0.980	0.970	0.980	0.960	0.990	1,409,000	1,368,990	0.9716	0.980	0.970	0.980	0.960	0.990	1,409,000	0.9716	2.08%
2015-11-19	0	0.960	0.950	0.960	0.930	0.970	3,523,000	3,356,560	0.9528	0.960	0.950	0.960	0.930	0.970	3,523,000	0.9528	1.05%
2015-11-18	0	0.950	0.930	0.950	0.930	0.970	2,128,000	2,010,900	0.9450	0.950	0.930	0.950	0.930	0.970	2,128,000	0.9450	-1.04%
2015-11-17	0	0.960	0.940	0.950	0.940	0.980	2,644,000	2,502,140	0.9463	0.960	0.940	0.950	0.940	0.980	2,644,000	0.9463	-2.04%
2015-11-16	0	0.980	0.960	0.980	0.960	0.990	2,241,000	2,184,780	0.9749	0.980	0.960	0.980	0.960	0.990	2,241,000	0.9749	0.00%
2015-11-13	0	0.980	0.960	0.980	0.950	0.980	2,326,000	2,248,000	0.9665	0.980	0.960	0.980	0.950	0.980	2,326,000	0.9665	0.00%
2015-11-12	0	0.980	0.960	0.980	0.960	0.980	843,000	814,580	0.9663	0.980	0.960	0.980	0.960	0.980	843,000	0.9663	2.08%
2015-11-11	0	0.960	0.960	0.970	0.920	0.980	5,173,000	4,902,490	0.9477	0.960	0.960	0.970	0.920	0.980	5,173,000	0.9477	0.00%
2015-11-10	0	0.960	0.950	0.960	0.940	0.980	2,159,000	2,057,970	0.9532	0.960	0.950	0.960	0.940	0.980	2,159,000	0.9532	-2.04%
2015-11-09	0	0.980	0.970	0.980	0.970	0.990	2,027,000	1,993,680	0.9836	0.980	0.970	0.980	0.970	0.990	2,027,000	0.9836	-1.01%
2015-11-06	0	0.990	0.970	0.990	0.960	1.000	2,975,000	2,912,900	0.9791	0.990	0.970	0.990	0.960	1.000	2,975,000	0.9791	-1.00%
2015-11-05	0	1.000	0.980	1.000	0.990	1.000	664,000	659,120	0.9927	1.000	0.980	1.000	0.990	1.000	664,000	0.9927	0.00%
2015-11-04	0	1.000	0.990	1.000	0.980	1.010	6,610,000	6,566,920	0.9935	1.000	0.990	1.000	0.980	1.010	6,610,000	0.9935	0.00%
2015-11-03	0	1.000	0.980	1.000	0.990	1.010	2,835,000	2,833,000	0.9993	1.000	0.980	1.000	0.990	1.010	2,835,000	0.9993	1.01%
2015-11-02	0	0.990	0.980	1.000	0.970	1.000	2,388,000	2,361,910	0.9891	0.990	0.980	1.000	0.970	1.000	2,388,000	0.9891	-1.00%
2015-10-30	0	1.000	0.980	1.000	0.980	1.000	1,781,000	1,770,910	0.9943	1.000	0.980	1.000	0.980	1.000	1,781,000	0.9943	0.00%
2015-10-29	0	1.000	0.990	1.000	0.960	1.020	5,260,000	5,261,290	1.0002	1.000	0.990	1.000	0.960	1.020	5,260,000	1.0002	4.17%
2015-10-28	0	0.960	0.940	0.960	0.940	0.970	2,031,000	1,934,470	0.9525	0.960	0.940	0.960	0.940	0.970	2,031,000	0.9525	0.00%
2015-10-27	0	0.960	0.940	0.960	0.940	0.990	4,043,000	3,864,910	0.9560	0.960	0.940	0.960	0.940	0.990	4,043,000	0.9560	-2.04%
2015-10-26	0	0.980	0.970	0.980	0.960	1.040	7,573,000	7,544,260	0.9962	0.980	0.970	0.980	0.960	1.040	7,573,000	0.9962	3.16%
2015-10-23	0	0.950	0.940	0.960	0.930	0.990	4,618,000	4,421,440	0.9574	0.950	0.940	0.960	0.930	0.990	4,618,000	0.9574	-2.06%
2015-10-22	0	0.970	0.960	0.980	0.940	1.000	4,115,000	3,987,130	0.9689	0.970	0.960	0.980	0.940	1.000	4,115,000	0.9689	1.04%
2015-10-20	0	0.960	0.940	0.960	0.930	0.970	2,037,000	1,928,120	0.9465	0.960	0.940	0.960	0.930	0.970	2,037,000	0.9465	-1.03%
2015-10-19	0	0.970	0.960	0.970	0.950	1.010	5,129,000	5,000,760	0.9750	0.970	0.960	0.970	0.950	1.010	5,129,000	0.9750	-3.00%
2015-10-16	0	1.000	0.980	1.000	0.910	1.000	8,196,000	7,969,870	0.9724	1.000	0.980	1.000	0.910	1.000	8,196,000	0.9724	9.89%
2015-10-15	0	0.910	0.900	0.910	0.900	0.910	874,000	788,900	0.9026	0.910	0.900	0.910	0.900	0.910	874,000	0.9026	0.00%
2015-10-14	0	0.910	0.900	0.910	0.900	0.920	1,546,000	1,403,230	0.9077	0.910	0.900	0.910	0.900	0.920	1,546,000	0.9077	0.00%
2015-10-13	0	0.910	0.900	0.910	0.900	0.930	310,000	280,540	0.9050	0.910	0.900	0.910	0.900	0.930	310,000	0.9050	-2.15%
2015-10-12	0	0.930	0.920	0.930	0.910	0.930	2,680,000	2,465,980	0.9201	0.930	0.920	0.930	0.910	0.930	2,680,000	0.9201	1.09%
2015-10-09	0	0.920	0.910	0.920	0.900	0.920	2,630,000	2,394,360	0.9104	0.920	0.910	0.920	0.900	0.920	2,630,000	0.9104	1.10%
2015-10-08	0	0.910	0.900	0.910	0.880	0.910	1,799,000	1,611,080	0.8955	0.910	0.900	0.910	0.880	0.910	1,799,000	0.8955	-1.09%
2015-10-07	0	0.920	0.900	0.910	0.900	0.930	3,523,000	3,206,450	0.9101	0.920	0.900	0.910	0.900	0.930	3,523,000	0.9101	1.10%
2015-10-06	0	0.910	0.900	0.910	0.880	0.910	577,000	520,280	0.9017	0.910	0.900	0.910	0.880	0.910	577,000	0.9017	0.00%
2015-10-05	0	0.910	0.890	0.910	0.880	0.910	2,018,000	1,822,010	0.9029	0.910	0.890	0.910	0.880	0.910	2,018,000	0.9029	2.25%
2015-10-02	0	0.890	0.870	0.890	0.880	0.890	1,880,000	1,658,530	0.8822	0.890	0.870	0.890	0.880	0.890	1,880,000	0.8822	1.14%
2015-09-30	0	0.880	0.860	0.880	0.860	0.880	155,000	135,120	0.8717	0.880	0.860	0.880	0.860	0.880	155,000	0.8717	0.00%
2015-09-29	0	0.880	0.850	0.880	0.850	0.890	1,380,000	1,193,240	0.8647	0.880	0.850	0.880	0.850	0.890	1,380,000	0.8647	-1.12%
2015-09-25	0	0.890	0.860	0.890	0.870	0.890	219,000	192,760	0.8802	0.890	0.860	0.890	0.870	0.890	219,000	0.8802	1.14%
2015-09-24	0	0.880	0.870	0.890	0.860	0.900	495,000	429,795	0.8683	0.880	0.870	0.890	0.860	0.900	495,000	0.8683	-1.12%
2015-09-23	0	0.890	0.870	0.890	0.870	0.900	1,139,000	1,006,423	0.8836	0.890	0.870	0.890	0.870	0.900	1,139,000	0.8836	-2.20%
2015-09-22	0	0.910	0.900	0.910	0.890	0.910	1,781,000	1,608,160	0.9030	0.910	0.900	0.910	0.890	0.910	1,781,000	0.9030	0.00%
2015-09-21	0	0.910	0.890	0.910	0.880	0.910	1,126,000	1,008,590	0.8957	0.910	0.890	0.910	0.880	0.910	1,126,000	0.8957	0.00%
2015-09-18	0	0.910	0.910	0.920	0.840	0.920	2,068,792	1,818,827	0.8792	0.910	0.910	0.920	0.840	0.920	2,068,792	0.8792	4.60%
2015-09-17	0	0.870	0.860	0.870	0.850	0.880	414,000	356,420	0.8609	0.870	0.860	0.870	0.850	0.880	414,000	0.8609	-1.14%
2015-09-16	0	0.880	0.860	0.880	0.860	0.880	836,000	727,580	0.8703	0.880	0.860	0.880	0.860	0.880	836,000	0.8703	0.00%
2015-09-15	0	0.880	0.850	0.880	0.850	0.880	1,119,000	961,250	0.8590	0.880	0.850	0.880	0.850	0.880	1,119,000	0.8590	0.00%
2015-09-14	0	0.880	0.860	0.880	0.840	0.930	1,560,000	1,359,150	0.8713	0.880	0.860	0.880	0.840	0.930	1,560,000	0.8713	-1.12%
2015-09-11	0	0.890	0.870	0.890	0.860	0.890	2,601,000	2,267,090	0.8716	0.890	0.870	0.890	0.860	0.890	2,601,000	0.8716	1.14%
2015-09-10	0	0.880	0.860	0.880	0.850	0.880	1,622,000	1,401,560	0.8641	0.880	0.860	0.880	0.850	0.880	1,622,000	0.8641	0.00%
2015-09-09	0	0.880	0.870	0.880	0.870	0.930	4,283,000	3,796,150	0.8863	0.880	0.870	0.880	0.870	0.930	4,283,000	0.8863	0.00%
2015-09-08	0	0.880	0.860	0.880	0.810	0.900	2,414,000	2,043,690	0.8466	0.880	0.860	0.880	0.810	0.900	2,414,000	0.8466	4.76%
2015-09-07	0	0.840	0.830	0.840	0.810	0.840	917,000	753,930	0.8222	0.840	0.830	0.840	0.810	0.840	917,000	0.8222	1.20%
2015-09-04	0	0.830	0.810	0.830	0.810	0.850	406,000	333,520	0.8215	0.830	0.810	0.830	0.810	0.850	406,000	0.8215	-1.19%
2015-09-02	0	0.840	0.820	0.840	0.800	0.840	956,000	787,870	0.8241	0.840	0.820	0.840	0.800	0.840	956,000	0.8241	1.20%
2015-09-01	0	0.830	0.820	0.830	0.810	0.870	2,244,000	1,865,640	0.8314	0.830	0.820	0.830	0.810	0.870	2,244,000	0.8314	-1.19%
2015-08-31	0	0.840	0.820	0.850	0.820	0.850	1,250,000	1,038,690	0.8310	0.840	0.820	0.850	0.820	0.850	1,250,000	0.8310	-2.33%
2015-08-28	0	0.860	0.830	0.860	0.820	0.880	1,674,000	1,422,160	0.8496	0.860	0.830	0.860	0.820	0.880	1,674,000	0.8496	1.18%
2015-08-27	0	0.850	0.830	0.850	0.810	0.850	1,340,000	1,113,530	0.8310	0.850	0.830	0.850	0.810	0.850	1,340,000	0.8310	2.41%
2015-08-26	0	0.830	0.800	0.830	0.810	0.850	1,309,000	1,081,700	0.8264	0.830	0.800	0.830	0.810	0.850	1,309,000	0.8264	-2.35%
2015-08-25	0	0.850	0.820	0.850	0.800	0.880	1,977,000	1,655,910	0.8376	0.850	0.820	0.850	0.800	0.880	1,977,000	0.8376	-5.56%
2015-08-24	0	0.900	0.790	0.900	0.780	0.900	5,181,000	4,179,260	0.8067	0.900	0.790	0.900	0.780	0.900	5,181,000	0.8067	1.12%
2015-08-21	0	0.890	0.870	0.890	0.850	0.900	1,693,000	1,486,940	0.8783	0.890	0.870	0.890	0.850	0.900	1,693,000	0.8783	-3.26%
2015-08-20	0	0.920	0.890	0.920	0.900	0.950	2,414,084	2,237,048	0.9267	0.920	0.890	0.920	0.900	0.950	2,414,084	0.9267	-3.16%
2015-08-19	0	0.950	0.910	0.950	0.910	0.950	1,568,000	1,455,450	0.9282	0.950	0.910	0.950	0.910	0.950	1,568,000	0.9282	1.06%
2015-08-18	0	0.940	0.930	0.940	0.930	0.980	4,227,000	4,070,390	0.9630	0.940	0.930	0.940	0.930	0.980	4,227,000	0.9630	-4.08%
2015-08-17	0	0.980	0.970	0.980	0.940	0.990	4,867,000	4,691,670	0.9640	0.980	0.970	0.980	0.940	0.990	4,867,000	0.9640	-2.00%
2015-08-14	0	1.000	0.960	1.000	0.960	1.020	1,011,000	997,160	0.9863	1.000	0.960	1.000	0.960	1.020	1,011,000	0.9863	1.01%
2015-08-13	0	0.990	0.970	0.990	0.950	0.990	1,322,000	1,278,620	0.9672	0.990	0.970	0.990	0.950	0.990	1,322,000	0.9672	2.06%
2015-08-12	0	0.970	0.930	0.970	0.920	0.970	2,931,000	2,736,720	0.9337	0.970	0.930	0.970	0.920	0.970	2,931,000	0.9337	0.00%
2015-08-11	0	0.970	0.960	0.980	0.950	0.990	1,323,000	1,273,310	0.9624	0.970	0.960	0.980	0.950	0.990	1,323,000	0.9624	0.00%
2015-08-10	0	0.970	0.960	0.970	0.940	0.990	4,905,000	4,704,410	0.9591	0.970	0.960	0.970	0.940	0.990	4,905,000	0.9591	2.11%
2015-08-07	0	0.950	0.930	0.950	0.930	0.980	1,283,000	1,213,230	0.9456	0.950	0.930	0.950	0.930	0.980	1,283,000	0.9456	0.00%
2015-08-06	0	0.950	0.920	0.950	0.910	0.950	801,000	741,150	0.9253	0.950	0.920	0.950	0.910	0.950	801,000	0.9253	1.06%
2015-08-05	0	0.940	0.930	0.940	0.920	0.960	2,138,000	2,009,430	0.9399	0.940	0.930	0.940	0.920	0.960	2,138,000	0.9399	0.00%
2015-08-04	0	0.940	0.930	0.940	0.920	0.940	1,103,000	1,028,230	0.9322	0.940	0.930	0.940	0.920	0.940	1,103,000	0.9322	0.00%
2015-08-03	0	0.940	0.920	0.950	0.910	0.990	3,182,000	2,987,900	0.9390	0.940	0.920	0.950	0.910	0.990	3,182,000	0.9390	-2.08%
2015-07-31	0	0.960	0.950	0.960	0.950	1.000	2,579,000	2,479,230	0.9613	0.960	0.950	0.960	0.950	1.000	2,579,000	0.9613	-2.04%
2015-07-30	0	0.980	0.970	0.990	0.970	1.010	2,064,000	2,024,520	0.9809	0.980	0.970	0.990	0.970	1.010	2,064,000	0.9809	0.00%
2015-07-29	0	0.980	0.970	0.980	0.970	1.000	2,096,000	2,060,320	0.9830	0.980	0.970	0.980	0.970	1.000	2,096,000	0.9830	0.00%
2015-07-28	0	0.980	0.950	0.990	0.950	1.000	4,505,000	4,369,500	0.9699	0.980	0.950	0.990	0.950	1.000	4,505,000	0.9699	-1.01%
2015-07-27	0	0.990	0.960	0.990	0.960	1.090	4,286,000	4,343,400	1.0134	0.990	0.960	0.990	0.960	1.090	4,286,000	1.0134	-2.94%
2015-07-24	0	1.020	1.010	1.030	1.010	1.030	3,084,000	3,136,510	1.0170	1.020	1.010	1.030	1.010	1.030	3,084,000	1.0170	-0.97%
2015-07-23	0	1.030	1.020	1.030	1.020	1.050	2,255,000	2,325,910	1.0314	1.030	1.020	1.030	1.020	1.050	2,255,000	1.0314	-1.90%
2015-07-22	0	1.050	1.030	1.040	0.960	1.070	20,345,000	20,582,590	1.0117	1.050	1.030	1.040	0.960	1.070	20,345,000	1.0117	-1.87%
2015-07-21	0	1.070	1.060	1.070	1.020	1.110	5,924,000	6,226,560	1.0511	1.070	1.060	1.070	1.020	1.110	5,924,000	1.0511	-2.73%
2015-07-20	0	1.100	1.090	1.110	1.090	1.120	1,161,000	1,277,900	1.1007	1.100	1.090	1.110	1.090	1.120	1,161,000	1.1007	-1.79%
2015-07-17	0	1.120	1.110	1.120	1.080	1.130	3,113,000	3,431,820	1.1024	1.120	1.110	1.120	1.080	1.130	3,113,000	1.1024	1.82%
2015-07-16	0	1.100	1.070	1.100	1.040	1.100	1,499,000	1,602,850	1.0693	1.100	1.070	1.100	1.040	1.100	1,499,000	1.0693	2.80%
2015-07-15	0	1.070	1.060	1.070	1.040	1.100	5,577,000	5,901,260	1.0581	1.070	1.060	1.070	1.040	1.100	5,577,000	1.0581	3.88%
2015-07-14	0	1.030	1.010	1.030	1.000	1.040	5,696,000	5,781,870	1.0151	1.030	1.010	1.030	1.000	1.040	5,696,000	1.0151	-0.96%
2015-07-13	0	1.040	1.000	1.040	1.000	1.050	3,905,000	3,986,560	1.0209	1.040	1.000	1.040	1.000	1.050	3,905,000	1.0209	0.00%
2015-07-10	0	1.040	1.010	1.040	0.980	1.060	11,907,000	12,143,320	1.0198	1.040	1.010	1.040	0.980	1.060	11,907,000	1.0198	5.05%
2015-07-09	0	0.990	0.980	0.990	0.760	0.990	13,569,353	12,547,764	0.9247	0.990	0.980	0.990	0.760	0.990	13,569,353	0.9247	20.73%
2015-07-08	0	0.820	0.810	0.820	0.600	0.910	17,792,000	13,968,470	0.7851	0.820	0.810	0.820	0.600	0.910	17,792,000	0.7851	-13.68%
2015-07-07	0	0.950	0.920	0.950	0.910	1.050	9,796,000	9,633,170	0.9834	0.950	0.920	0.950	0.910	1.050	9,796,000	0.9834	-7.77%
2015-07-06	0	1.030	1.020	1.030	0.940	1.160	18,405,000	18,542,910	1.0075	1.030	1.020	1.030	0.940	1.160	18,405,000	1.0075	-6.36%
2015-07-03	0	1.100	1.100	1.110	1.100	1.170	13,727,000	15,398,020	1.1217	1.100	1.100	1.110	1.100	1.170	13,727,000	1.1217	-4.35%
2015-07-02	0	1.150	1.140	1.150	1.130	1.210	14,692,825	17,081,888	1.1626	1.150	1.140	1.150	1.130	1.210	14,692,825	1.1626	-4.96%
2015-06-30	0	1.210	1.210	1.220	1.150	1.220	9,243,000	10,960,780	1.1858	1.210	1.210	1.220	1.150	1.220	9,243,000	1.1858	1.68%
2015-06-29	0	1.190	1.170	1.190	1.110	1.200	12,888,000	15,004,090	1.1642	1.190	1.170	1.190	1.110	1.200	12,888,000	1.1642	-0.83%
2015-06-26	0	1.200	1.180	1.200	1.140	1.250	28,631,000	34,698,565	1.2119	1.200	1.180	1.200	1.140	1.250	28,631,000	1.2119	0.00%
2015-06-25	0	1.200	1.190	1.200	1.070	1.210	7,644,000	8,722,685	1.1411	1.200	1.190	1.200	1.070	1.210	7,644,000	1.1411	9.09%
2015-06-24	0	1.100	1.090	1.100	1.090	1.100	4,232,000	4,626,950	1.0933	1.100	1.090	1.100	1.090	1.100	4,232,000	1.0933	1.85%
2015-06-23	0	1.080	1.080	1.100	1.030	1.100	5,040,900	5,426,370	1.0765	1.080	1.080	1.100	1.030	1.100	5,040,900	1.0765	1.89%
2015-06-22	0	1.060	1.050	1.060	1.040	1.060	1,288,000	1,353,080	1.0505	1.060	1.050	1.060	1.040	1.060	1,288,000	1.0505	2.91%
2015-06-19	0	1.030	1.030	1.050	1.030	1.060	3,696,803	3,878,461	1.0491	1.030	1.030	1.050	1.030	1.060	3,696,803	1.0491	-1.90%
2015-06-18	0	1.050	1.040	1.060	1.020	1.060	3,799,000	3,952,430	1.0404	1.050	1.040	1.060	1.020	1.060	3,799,000	1.0404	1.94%
2015-06-17	0	1.030	1.030	1.040	1.020	1.050	1,998,000	2,061,220	1.0316	1.030	1.030	1.040	1.020	1.050	1,998,000	1.0316	0.98%
2015-06-16	0	1.020	1.020	1.030	1.010	1.040	3,538,000	3,639,960	1.0288	1.020	1.020	1.030	1.010	1.040	3,538,000	1.0288	-0.97%
2015-06-15	0	1.030	1.030	1.040	1.000	1.060	10,871,000	11,162,955	1.0269	1.030	1.030	1.040	1.000	1.060	10,871,000	1.0269	-1.90%
2015-06-12	0	1.050	1.040	1.050	1.020	1.050	14,075,000	14,551,080	1.0338	1.050	1.040	1.050	1.020	1.050	14,075,000	1.0338	0.00%
2015-06-11	0	1.050	1.040	1.050	1.030	1.070	2,800,000	2,937,810	1.0492	1.050	1.040	1.050	1.030	1.070	2,800,000	1.0492	0.00%
2015-06-10	0	1.050	1.030	1.050	1.030	1.070	3,934,000	4,124,520	1.0484	1.050	1.030	1.050	1.030	1.070	3,934,000	1.0484	-0.94%
2015-06-09	0	1.060	1.040	1.060	1.040	1.080	6,198,080	6,526,060	1.0529	1.060	1.040	1.060	1.040	1.080	6,198,080	1.0529	-2.75%
2015-06-08	0	1.090	1.080	1.090	1.070	1.090	2,925,000	3,162,150	1.0811	1.090	1.080	1.090	1.070	1.090	2,925,000	1.0811	0.93%
2015-06-05	0	1.080	1.070	1.080	1.070	1.110	5,637,000	6,104,055	1.0829	1.080	1.070	1.080	1.070	1.110	5,637,000	1.0829	-2.70%
2015-06-04	0	1.110	1.100	1.110	1.090	1.140	8,864,000	9,838,420	1.1099	1.110	1.100	1.110	1.090	1.140	8,864,000	1.1099	-1.77%
2015-06-03	0	1.130	1.120	1.130	1.120	1.160	9,576,000	10,829,070	1.1309	1.130	1.120	1.130	1.120	1.160	9,576,000	1.1309	0.89%
2015-06-02	0	1.120	1.120	1.130	1.110	1.150	7,607,000	8,577,190	1.1275	1.120	1.120	1.130	1.110	1.150	7,607,000	1.1275	-0.88%
2015-06-01	0	1.130	1.120	1.130	1.110	1.180	9,826,204	11,126,433	1.1323	1.130	1.120	1.130	1.110	1.180	9,826,204	1.1323	0.00%
2015-05-29	0	1.130	1.110	1.130	1.110	1.180	10,111,000	11,575,060	1.1448	1.130	1.110	1.130	1.110	1.180	10,111,000	1.1448	0.89%
2015-05-28	0	1.120	1.120	1.130	1.110	1.190	21,567,000	24,752,105	1.1477	1.120	1.120	1.130	1.110	1.190	21,567,000	1.1477	-5.08%
2015-05-27	0	1.180	1.180	1.190	1.160	1.210	35,121,000	41,454,440	1.1803	1.180	1.180	1.190	1.160	1.210	35,121,000	1.1803	-2.48%
2015-05-26	0	1.210	1.200	1.210	1.190	1.230	20,753,000	25,131,450	1.2110	1.210	1.200	1.210	1.190	1.230	20,753,000	1.2110	0.83%
2015-05-22	0	1.200	1.200	1.210	1.200	1.220	8,284,000	10,041,030	1.2121	1.200	1.200	1.210	1.200	1.220	8,284,000	1.2121	-0.83%
2015-05-21	0	1.210	1.210	1.220	1.180	1.220	8,575,000	10,289,810	1.2000	1.210	1.210	1.220	1.180	1.220	8,575,000	1.2000	0.00%
2015-05-20	0	1.210	1.200	1.210	1.180	1.210	13,494,000	16,122,750	1.1948	1.210	1.200	1.210	1.180	1.210	13,494,000	1.1948	-0.82%
2015-05-19	0	1.220	1.210	1.220	1.190	1.220	6,465,000	7,785,820	1.2043	1.220	1.210	1.220	1.190	1.220	6,465,000	1.2043	0.83%
2015-05-18	0	1.210	1.200	1.210	1.190	1.220	9,648,000	11,581,640	1.2004	1.210	1.200	1.210	1.190	1.220	9,648,000	1.2004	0.00%
2015-05-15	0	1.210	1.210	1.220	1.190	1.220	7,451,000	8,980,050	1.2052	1.210	1.210	1.220	1.190	1.220	7,451,000	1.2052	0.83%
2015-05-14	0	1.200	1.190	1.200	1.170	1.200	8,342,000	9,919,807	1.1891	1.200	1.190	1.200	1.170	1.200	8,342,000	1.1891	1.69%
2015-05-13	0	1.180	1.170	1.190	1.160	1.230	15,798,000	18,728,720	1.1855	1.180	1.170	1.190	1.160	1.230	15,798,000	1.1855	-3.28%
2015-05-12	0	1.220	1.200	1.220	1.180	1.260	19,798,000	24,194,110	1.2220	1.220	1.200	1.220	1.180	1.260	19,798,000	1.2220	4.27%
2015-05-11	0	1.170	1.170	1.180	1.160	1.230	19,755,000	23,258,650	1.1774	1.170	1.170	1.180	1.160	1.230	19,755,000	1.1774	-2.50%
2015-05-08	0	1.200	1.200	1.210	1.170	1.220	8,222,000	9,911,010	1.2054	1.200	1.200	1.210	1.170	1.220	8,222,000	1.2054	0.84%
2015-05-07	0	1.190	1.180	1.190	1.170	1.210	9,208,000	10,893,100	1.1830	1.190	1.180	1.190	1.170	1.210	9,208,000	1.1830	-2.46%
2015-05-06	0	1.220	1.220	1.230	1.180	1.250	15,686,000	19,038,010	1.2137	1.220	1.220	1.230	1.180	1.250	15,686,000	1.2137	0.83%
2015-05-05	0	1.210	1.210	1.220	1.180	1.290	23,452,000	28,748,030	1.2258	1.210	1.210	1.220	1.180	1.290	23,452,000	1.2258	-3.97%
2015-05-04	0	1.260	1.260	1.270	1.170	1.320	40,834,000	51,280,145	1.2558	1.260	1.260	1.270	1.170	1.320	40,834,000	1.2558	5.88%
2015-04-30	0	1.190	1.180	1.190	1.160	1.220	17,334,000	20,574,450	1.1869	1.190	1.180	1.190	1.160	1.220	17,334,000	1.1869	-0.83%
2015-04-29	0	1.200	1.190	1.200	1.160	1.210	22,795,000	26,911,620	1.1806	1.200	1.190	1.200	1.160	1.210	22,795,000	1.1806	2.56%
2015-04-28	0	1.170	1.170	1.180	1.150	1.180	19,623,000	22,863,860	1.1652	1.170	1.170	1.180	1.150	1.180	19,623,000	1.1652	1.74%
2015-04-27	0	1.150	1.150	1.160	1.090	1.190	39,180,601	44,735,157	1.1418	1.150	1.150	1.160	1.090	1.190	39,180,601	1.1418	1.77%
2015-04-24	0	1.130	1.130	1.140	1.120	1.250	75,182,000	88,780,250	1.1809	1.130	1.130	1.140	1.120	1.250	75,182,000	1.1809	-1.74%
2015-04-23	0	1.150	1.140	1.150	1.030	1.170	54,510,000	59,337,240	1.0886	1.150	1.140	1.150	1.030	1.170	54,510,000	1.0886	12.75%
2015-04-22	0	1.020	1.020	1.030	1.010	1.050	12,415,000	12,777,050	1.0292	1.020	1.020	1.030	1.010	1.050	12,415,000	1.0292	-0.97%
2015-04-21	0	1.030	1.020	1.030	1.010	1.060	16,175,000	16,678,680	1.0311	1.030	1.020	1.030	1.010	1.060	16,175,000	1.0311	0.98%
2015-04-20	0	1.020	1.020	1.030	1.000	1.040	12,043,000	12,301,745	1.0215	1.020	1.020	1.030	1.000	1.040	12,043,000	1.0215	-2.86%
2015-04-17	0	1.050	1.030	1.050	1.010	1.070	17,533,000	18,206,280	1.0384	1.050	1.030	1.050	1.010	1.070	17,533,000	1.0384	-1.87%
2015-04-16	0	1.070	1.060	1.070	1.030	1.160	41,102,000	44,471,710	1.0820	1.070	1.060	1.070	1.030	1.160	41,102,000	1.0820	0.94%
2015-04-15	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2015-04-14	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2015-04-13	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2015-04-10	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2015-04-09	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2015-04-08	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2015-04-02	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2015-04-01	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2015-03-31	0	1.060	1.040	1.050	1.040	1.080	20,153,000	21,139,440	1.0489	1.060	1.040	1.050	1.040	1.080	20,153,000	1.0489	1.92%
2015-03-30	0	1.040	1.030	1.040	1.020	1.040	7,594,000	7,844,230	1.0330	1.040	1.030	1.040	1.020	1.040	7,594,000	1.0330	-0.95%
2015-03-27	0	1.050	1.040	1.050	1.030	1.050	3,373,000	3,487,830	1.0340	1.050	1.040	1.050	1.030	1.050	3,373,000	1.0340	0.96%
2015-03-26	0	1.040	1.040	1.050	1.020	1.050	3,890,000	4,031,400	1.0363	1.040	1.040	1.050	1.020	1.050	3,890,000	1.0363	-0.95%
2015-03-25	0	1.050	1.040	1.050	1.030	1.050	12,631,000	13,151,200	1.0412	1.050	1.040	1.050	1.030	1.050	12,631,000	1.0412	0.96%
2015-03-24	0	1.040	1.030	1.050	1.030	1.050	4,399,000	4,574,880	1.0400	1.040	1.030	1.050	1.030	1.050	4,399,000	1.0400	0.00%
2015-03-23	0	1.040	1.040	1.050	1.020	1.050	5,007,000	5,221,650	1.0429	1.040	1.040	1.050	1.020	1.050	5,007,000	1.0429	-0.95%
2015-03-20	0	1.050	1.030	1.040	1.020	1.050	6,302,000	6,510,680	1.0331	1.050	1.030	1.040	1.020	1.050	6,302,000	1.0331	0.96%
2015-03-19	0	1.040	1.030	1.040	1.020	1.050	16,604,000	17,213,230	1.0367	1.040	1.030	1.040	1.020	1.050	16,604,000	1.0367	-2.80%
2015-03-18	0	1.070	1.060	1.070	1.030	1.130	19,101,000	20,500,860	1.0733	1.070	1.060	1.070	1.030	1.130	19,101,000	1.0733	1.90%
2015-03-17	0	1.050	1.040	1.050	1.010	1.050	22,049,000	22,852,240	1.0364	1.050	1.040	1.050	1.010	1.050	22,049,000	1.0364	1.94%
2015-03-16	0	1.030	1.020	1.030	1.000	1.050	9,541,000	9,725,064	1.0193	1.030	1.020	1.030	1.000	1.050	9,541,000	1.0193	-0.96%
2015-03-13	0	1.040	1.030	1.040	1.030	1.050	6,920,000	7,213,220	1.0424	1.040	1.030	1.040	1.030	1.050	6,920,000	1.0424	0.00%
2015-03-12	0	1.040	1.040	1.050	1.020	1.050	5,009,000	5,227,480	1.0436	1.040	1.040	1.050	1.020	1.050	5,009,000	1.0436	0.97%
2015-03-11	0	1.030	1.010	1.040	1.000	1.040	11,161,000	11,453,370	1.0262	1.030	1.010	1.040	1.000	1.040	11,161,000	1.0262	-1.90%
2015-03-10	0	1.050	1.040	1.050	1.030	1.060	7,620,000	7,974,750	1.0466	1.050	1.040	1.050	1.030	1.060	7,620,000	1.0466	0.96%
2015-03-09	0	1.040	1.040	1.050	1.020	1.080	12,114,000	12,716,720	1.0498	1.040	1.040	1.050	1.020	1.080	12,114,000	1.0498	-0.95%
2015-03-06	0	1.050	1.040	1.050	1.020	1.060	12,555,000	13,061,800	1.0404	1.050	1.040	1.050	1.020	1.060	12,555,000	1.0404	0.00%
2015-03-05	0	1.050	1.050	1.060	0.990	1.320	104,695,000	112,197,055	1.0717	1.050	1.050	1.060	0.990	1.320	104,695,000	1.0717	10.53%
2015-03-04	1	-	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
2015-03-03	1	-	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
2015-03-02	1	-	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
2015-02-27	1	-	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
2015-02-26	1	-	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
2015-02-25	1	-	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
2015-02-24	1	-	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
2015-02-23	1	-	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
2015-02-18	1	-	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
2015-02-17	1	-	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
2015-02-16	1	-	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
2015-02-13	1	-	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
2015-02-12	1	-	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
2015-02-11	1	-	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
2015-02-10	1	-	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
2015-02-09	1	-	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
2015-02-06	1	-	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
2015-02-05	1	-	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
2015-02-04	1	-	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
2015-02-03	1	-	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
2015-02-02	1	0.950	0.930	0.960	0.880	0.950	6,550,200	6,001,508	0.9162	0.950	0.930	0.960	0.880	0.950	6,550,200	0.9162	6.74%
2015-01-30	0	0.890	0.890	0.910	0.870	0.960	14,786,000	13,578,550	0.9183	0.890	0.890	0.910	0.870	0.960	14,786,000	0.9183	-2.20%
2015-01-29	0	0.910	0.910	0.920	0.870	0.920	7,485,000	6,712,910	0.8968	0.910	0.910	0.920	0.870	0.920	7,485,000	0.8968	2.25%
2015-01-28	0	0.890	0.880	0.890	0.830	0.890	7,814,000	6,834,040	0.8746	0.890	0.880	0.890	0.830	0.890	7,814,000	0.8746	4.71%
2015-01-27	0	0.850	0.850	0.860	0.820	0.890	11,675,000	9,998,830	0.8564	0.850	0.850	0.860	0.820	0.890	11,675,000	0.8564	3.66%
2015-01-26	0	0.820	0.820	0.830	0.760	0.830	14,577,900	11,767,264	0.8072	0.820	0.820	0.830	0.760	0.830	14,577,900	0.8072	6.49%
2015-01-23	0	0.770	0.760	0.780	0.750	0.830	20,348,000	15,808,940	0.7769	0.770	0.760	0.780	0.750	0.830	20,348,000	0.7769	-4.94%
2015-01-22	0	0.810	0.800	0.810	0.780	0.820	8,412,000	6,742,520	0.8015	0.810	0.800	0.810	0.780	0.820	8,412,000	0.8015	2.53%
2015-01-21	0	0.790	0.780	0.790	0.770	0.800	11,590,000	9,112,950	0.7863	0.790	0.780	0.790	0.770	0.800	11,590,000	0.7863	2.60%
2015-01-20	0	0.770	0.770	0.780	0.760	0.800	25,654,000	19,885,300	0.7751	0.770	0.770	0.780	0.760	0.800	25,654,000	0.7751	0.00%
2015-01-19	0	0.770	0.760	0.780	0.720	0.840	38,157,000	29,258,050	0.7668	0.770	0.760	0.780	0.720	0.840	38,157,000	0.7668	-8.33%
2015-01-16	0	0.840	0.830	0.840	0.810	0.930	62,177,000	53,270,560	0.8568	0.840	0.830	0.840	0.810	0.930	62,177,000	0.8568	1.20%
2015-01-15	0	0.830	0.820	0.830	0.700	1.090	143,475,000	120,706,800	0.8413	0.830	0.820	0.830	0.700	1.090	143,475,000	0.8413	-23.15%
2015-01-14	0	1.080	1.080	1.090	1.070	1.100	4,604,000	4,958,420	1.0770	1.080	1.080	1.090	1.070	1.100	4,604,000	1.0770	0.00%
2015-01-13	0	1.080	1.070	1.080	1.070	1.110	9,578,000	10,371,640	1.0829	1.080	1.070	1.080	1.070	1.110	9,578,000	1.0829	-2.70%
2015-01-12	0	1.110	1.100	1.110	1.090	1.170	6,938,000	7,767,270	1.1195	1.110	1.100	1.110	1.090	1.170	6,938,000	1.1195	-5.13%
2015-01-09	0	1.170	1.160	1.180	1.160	1.200	7,120,000	8,351,100	1.1729	1.170	1.160	1.180	1.160	1.200	7,120,000	1.1729	-0.85%
2015-01-08	0	1.180	1.170	1.180	1.150	1.180	12,396,000	14,436,980	1.1646	1.180	1.170	1.180	1.150	1.180	12,396,000	1.1646	0.00%
2015-01-07	0	1.180	1.170	1.180	1.160	1.200	6,457,000	7,616,865	1.1796	1.180	1.170	1.180	1.160	1.200	6,457,000	1.1796	-3.28%
2015-01-06	0	1.220	1.210	1.220	1.200	1.230	3,769,000	4,585,342	1.2166	1.220	1.210	1.220	1.200	1.230	3,769,000	1.2166	-0.81%
2015-01-05	0	1.230	1.230	1.240	1.220	1.300	18,334,000	23,054,107	1.2575	1.230	1.230	1.240	1.220	1.300	18,334,000	1.2575	-0.81%
2015-01-02	0	1.240	1.230	1.240	1.190	1.250	7,637,000	9,255,810	1.2120	1.240	1.230	1.240	1.190	1.250	7,637,000	1.2120	3.33%
2014-12-31	0	1.200	1.190	1.200	1.180	1.220	4,550,000	5,466,210	1.2014	1.200	1.190	1.200	1.180	1.220	4,550,000	1.2014	0.00%
2014-12-30	0	1.200	1.200	1.220	1.200	1.250	17,113,000	20,832,430	1.2173	1.200	1.200	1.220	1.200	1.250	17,113,000	1.2173	0.00%
2014-12-29	0	1.200	1.200	1.210	1.080	1.200	19,860,000	23,177,320	1.1670	1.200	1.200	1.210	1.080	1.200	19,860,000	1.1670	11.11%
2014-12-24	0	1.080	1.070	1.090	1.050	1.090	460,000	493,770	1.0734	1.080	1.070	1.090	1.050	1.090	460,000	1.0734	0.93%
2014-12-23	0	1.070	1.050	1.070	1.050	1.090	3,086,000	3,298,190	1.0688	1.070	1.050	1.070	1.050	1.090	3,086,000	1.0688	-1.83%
2014-12-22	0	1.090	1.080	1.090	1.080	1.100	1,927,392	2,097,141	1.0881	1.090	1.080	1.090	1.080	1.100	1,927,392	1.0881	0.00%
2014-12-19	0	1.090	1.080	1.090	1.050	1.090	5,947,000	6,347,030	1.0673	1.090	1.080	1.090	1.050	1.090	5,947,000	1.0673	3.81%
2014-12-18	0	1.050	1.050	1.060	1.040	1.070	3,131,000	3,295,200	1.0524	1.050	1.050	1.060	1.040	1.070	3,131,000	1.0524	0.96%
2014-12-17	0	1.040	1.030	1.040	1.030	1.060	464,000	484,285	1.0437	1.040	1.030	1.040	1.030	1.060	464,000	1.0437	-0.95%
2014-12-16	0	1.050	1.030	1.050	0.990	1.050	2,030,000	2,085,835	1.0275	1.050	1.030	1.050	0.990	1.050	2,030,000	1.0275	3.96%
2014-12-15	0	1.010	1.010	1.020	1.000	1.040	6,073,000	6,115,920	1.0071	1.010	1.010	1.020	1.000	1.040	6,073,000	1.0071	-2.88%
2014-12-12	0	1.040	1.050	1.060	1.030	1.070	5,600,000	5,872,020	1.0486	1.040	1.050	1.060	1.030	1.070	5,600,000	1.0486	-1.89%
2014-12-11	0	1.060	1.050	1.060	1.040	1.080	3,492,000	3,705,390	1.0611	1.060	1.050	1.060	1.040	1.080	3,492,000	1.0611	-1.85%
2014-12-10	0	1.080	1.080	1.090	1.060	1.100	4,616,000	4,978,330	1.0785	1.080	1.080	1.090	1.060	1.100	4,616,000	1.0785	0.00%
2014-12-09	0	1.080	1.070	1.080	1.070	1.100	4,889,000	5,325,340	1.0892	1.080	1.070	1.080	1.070	1.100	4,889,000	1.0892	-1.82%
2014-12-08	0	1.100	1.090	1.100	1.090	1.140	7,450,000	8,243,550	1.1065	1.100	1.090	1.100	1.090	1.140	7,450,000	1.1065	-3.51%
2014-12-05	0	1.140	1.130	1.140	1.120	1.150	6,158,000	6,954,734	1.1294	1.140	1.130	1.140	1.120	1.150	6,158,000	1.1294	0.00%
2014-12-04	0	1.140	1.140	1.150	1.140	1.190	11,397,000	13,123,735	1.1515	1.140	1.140	1.150	1.140	1.190	11,397,000	1.1515	-0.87%
2014-12-03	0	1.150	1.140	1.150	1.140	1.170	5,177,000	5,944,525	1.1483	1.150	1.140	1.150	1.140	1.170	5,177,000	1.1483	0.88%
2014-12-02	0	1.140	1.130	1.150	1.120	1.150	3,268,000	3,714,385	1.1366	1.140	1.130	1.150	1.120	1.150	3,268,000	1.1366	0.88%
2014-12-01	0	1.130	1.120	1.130	1.120	1.160	6,083,000	6,884,220	1.1317	1.130	1.120	1.130	1.120	1.160	6,083,000	1.1317	-0.88%
2014-11-28	0	1.140	1.140	1.150	1.130	1.190	11,977,390	13,799,530	1.1521	1.140	1.140	1.150	1.130	1.190	11,977,390	1.1521	-5.00%
2014-11-27	0	1.200	1.190	1.200	1.180	1.220	2,309,000	2,782,794	1.2052	1.200	1.190	1.200	1.180	1.220	2,309,000	1.2052	-1.64%
2014-11-26	0	1.220	1.210	1.220	1.200	1.230	2,276,000	2,756,450	1.2111	1.220	1.210	1.220	1.200	1.230	2,276,000	1.2111	-0.81%
2014-11-25	0	1.230	1.220	1.230	1.220	1.250	10,226,000	12,675,465	1.2395	1.230	1.220	1.230	1.220	1.250	10,226,000	1.2395	0.00%
2014-11-24	0	1.230	1.230	1.240	1.230	1.330	12,561,000	15,746,714	1.2536	1.230	1.230	1.240	1.230	1.330	12,561,000	1.2536	-0.81%
2014-11-21	0	1.240	1.220	1.240	1.210	1.240	2,093,000	2,571,810	1.2288	1.240	1.220	1.240	1.210	1.240	2,093,000	1.2288	0.81%
2014-11-20	0	1.230	1.230	1.240	1.220	1.270	3,948,314	4,884,149	1.2370	1.230	1.230	1.240	1.220	1.270	3,948,314	1.2370	-1.60%
2014-11-19	0	1.250	1.240	1.250	1.230	1.290	4,309,000	5,403,090	1.2539	1.250	1.240	1.250	1.230	1.290	4,309,000	1.2539	-2.34%
2014-11-18	0	1.280	1.280	1.290	1.250	1.380	9,916,000	13,028,550	1.3139	1.280	1.280	1.290	1.250	1.380	9,916,000	1.3139	-8.57%
2014-11-17	0	1.400	1.400	1.410	1.180	1.420	35,123,700	47,760,539	1.3598	1.400	1.400	1.410	1.180	1.420	35,123,700	1.3598	12.90%
2014-11-14	0	1.240	1.240	1.250	1.110	1.280	33,909,000	40,605,540	1.1975	1.240	1.240	1.250	1.110	1.280	33,909,000	1.1975	7.83%
2014-11-13	0	1.150	1.150	1.160	1.080	1.150	4,722,000	5,230,370	1.1077	1.150	1.150	1.160	1.080	1.150	4,722,000	1.1077	4.55%
2014-11-12	0	1.100	1.090	1.110	1.090	1.120	3,715,000	4,092,960	1.1017	1.100	1.090	1.110	1.090	1.120	3,715,000	1.1017	-0.90%
2014-11-11	0	1.110	1.110	1.120	1.100	1.120	2,019,000	2,243,835	1.1114	1.110	1.110	1.120	1.100	1.120	2,019,000	1.1114	0.00%
2014-11-10	0	1.110	1.100	1.110	1.100	1.120	3,027,000	3,362,895	1.1110	1.110	1.100	1.110	1.100	1.120	3,027,000	1.1110	0.91%
2014-11-07	0	1.100	1.100	1.110	1.100	1.120	1,374,000	1,527,030	1.1114	1.100	1.100	1.110	1.100	1.120	1,374,000	1.1114	0.00%
2014-11-06	0	1.100	1.100	1.120	1.100	1.120	2,054,000	2,282,100	1.1111	1.100	1.100	1.120	1.100	1.120	2,054,000	1.1111	-0.90%
2014-11-05	0	1.110	1.110	1.120	1.100	1.130	2,169,000	2,415,060	1.1134	1.110	1.110	1.120	1.100	1.130	2,169,000	1.1134	-0.89%
2014-11-04	0	1.120	1.110	1.130	1.110	1.120	2,715,000	3,026,080	1.1146	1.120	1.110	1.130	1.110	1.120	2,715,000	1.1146	0.00%
2014-11-03	0	1.120	1.100	1.120	1.100	1.120	2,994,000	3,331,540	1.1127	1.120	1.100	1.120	1.100	1.120	2,994,000	1.1127	0.00%
2014-10-31	0	1.120	1.100	1.120	1.100	1.120	2,573,000	2,852,540	1.1086	1.120	1.100	1.120	1.100	1.120	2,573,000	1.1086	1.82%
2014-10-30	0	1.100	1.100	1.110	1.100	1.130	2,961,000	3,288,680	1.1107	1.100	1.100	1.110	1.100	1.130	2,961,000	1.1107	-2.65%
2014-10-29	0	1.130	1.110	1.120	1.110	1.130	3,677,000	4,103,290	1.1159	1.130	1.110	1.120	1.110	1.130	3,677,000	1.1159	0.00%
2014-10-28	0	1.130	1.120	1.140	1.110	1.140	1,122,000	1,260,110	1.1231	1.130	1.120	1.140	1.110	1.140	1,122,000	1.1231	1.80%
2014-10-27	0	1.110	1.110	1.120	1.110	1.160	3,196,000	3,610,110	1.1296	1.110	1.110	1.120	1.110	1.160	3,196,000	1.1296	-4.31%
2014-10-24	0	1.160	1.150	1.160	1.150	1.170	452,000	524,480	1.1604	1.160	1.150	1.160	1.150	1.170	452,000	1.1604	-0.85%
2014-10-23	0	1.170	1.160	1.170	1.160	1.170	324,000	377,600	1.1654	1.170	1.160	1.170	1.160	1.170	324,000	1.1654	0.00%
2014-10-22	0	1.170	1.160	1.170	1.150	1.170	2,533,000	2,942,490	1.1617	1.170	1.160	1.170	1.150	1.170	2,533,000	1.1617	0.00%
2014-10-21	0	1.170	1.170	1.180	1.170	1.180	859,000	1,008,680	1.1742	1.170	1.170	1.180	1.170	1.180	859,000	1.1742	0.00%
2014-10-20	0	1.170	1.170	1.190	1.170	1.220	3,224,000	3,833,560	1.1891	1.170	1.170	1.190	1.170	1.220	3,224,000	1.1891	-2.50%
2014-10-17	0	1.200	1.180	1.200	1.170	1.200	2,729,000	3,245,575	1.1893	1.200	1.180	1.200	1.170	1.200	2,729,000	1.1893	0.84%
2014-10-16	0	1.190	1.180	1.190	1.160	1.190	934,000	1,100,130	1.1779	1.190	1.180	1.190	1.160	1.190	934,000	1.1779	0.85%
2014-10-15	0	1.180	1.180	1.190	1.180	1.190	732,000	868,580	1.1866	1.180	1.180	1.190	1.180	1.190	732,000	1.1866	-0.84%
2014-10-14	0	1.190	1.180	1.190	1.180	1.210	3,143,000	3,752,360	1.1939	1.190	1.180	1.190	1.180	1.210	3,143,000	1.1939	-0.83%
2014-10-13	0	1.200	1.190	1.200	1.180	1.220	4,431,000	5,330,760	1.2031	1.200	1.190	1.200	1.180	1.220	4,431,000	1.2031	0.84%
2014-10-10	0	1.190	1.190	1.200	1.190	1.210	4,130,000	4,955,640	1.1999	1.190	1.190	1.200	1.190	1.210	4,130,000	1.1999	-0.83%
2014-10-09	0	1.200	1.200	1.210	1.200	1.210	937,000	1,131,310	1.2074	1.200	1.200	1.210	1.200	1.210	937,000	1.2074	0.00%
2014-10-08	0	1.200	1.200	1.210	1.190	1.230	2,977,000	3,597,065	1.2083	1.200	1.200	1.210	1.190	1.230	2,977,000	1.2083	0.00%
2014-10-07	0	1.200	1.200	1.210	1.200	1.220	6,676,000	8,086,823	1.2113	1.200	1.200	1.210	1.200	1.220	6,676,000	1.2113	-0.83%
2014-10-06	0	1.210	1.210	1.220	1.170	1.220	3,546,000	4,274,870	1.2055	1.210	1.210	1.220	1.170	1.220	3,546,000	1.2055	2.54%
2014-10-03	0	1.180	1.180	1.190	1.170	1.190	2,767,000	3,267,284	1.1808	1.180	1.180	1.190	1.170	1.190	2,767,000	1.1808	-0.84%
2014-09-30	0	1.190	1.190	1.200	1.170	1.190	3,908,000	4,623,360	1.1831	1.190	1.190	1.200	1.170	1.190	3,908,000	1.1831	0.85%
2014-09-29	0	1.180	1.180	1.190	1.170	1.200	5,724,000	6,791,760	1.1865	1.180	1.180	1.190	1.170	1.200	5,724,000	1.1865	-0.84%
2014-09-26	0	1.190	1.180	1.190	1.170	1.190	2,312,000	2,735,790	1.1833	1.190	1.180	1.190	1.170	1.190	2,312,000	1.1833	-0.83%
2014-09-25	0	1.200	1.190	1.200	1.180	1.200	2,362,000	2,816,330	1.1923	1.200	1.190	1.200	1.180	1.200	2,362,000	1.1923	1.69%
2014-09-24	0	1.180	1.180	1.190	1.150	1.200	1,763,000	2,087,670	1.1842	1.180	1.180	1.190	1.150	1.200	1,763,000	1.1842	0.00%
2014-09-23	0	1.180	1.180	1.190	1.180	1.220	4,372,000	5,247,120	1.2002	1.180	1.180	1.190	1.180	1.220	4,372,000	1.2002	-0.84%
2014-09-22	0	1.190	1.190	1.200	1.190	1.210	2,243,000	2,686,660	1.1978	1.190	1.190	1.200	1.190	1.210	2,243,000	1.1978	-1.65%
2014-09-19	0	1.210	1.200	1.210	1.200	1.230	1,822,000	2,213,060	1.2146	1.210	1.200	1.210	1.200	1.230	1,822,000	1.2146	-0.82%
2014-09-18	0	1.220	1.220	1.230	1.200	1.240	3,717,000	4,547,865	1.2235	1.220	1.220	1.230	1.200	1.240	3,717,000	1.2235	0.83%
2014-09-17	0	1.210	1.210	1.220	1.210	1.240	5,579,000	6,829,980	1.2242	1.210	1.210	1.220	1.210	1.240	5,579,000	1.2242	-1.63%
2014-09-16	0	1.230	1.230	1.240	1.180	1.250	9,218,000	11,326,080	1.2287	1.230	1.230	1.240	1.180	1.250	9,218,000	1.2287	3.36%
2014-09-15	0	1.190	1.180	1.190	1.140	1.190	6,731,000	7,900,640	1.1738	1.190	1.180	1.190	1.140	1.190	6,731,000	1.1738	2.59%
2014-09-12	0	1.160	1.150	1.170	1.140	1.170	4,894,000	5,655,860	1.1557	1.160	1.150	1.170	1.140	1.170	4,894,000	1.1557	0.87%
2014-09-11	0	1.150	1.150	1.160	1.150	1.170	4,130,000	4,793,340	1.1606	1.150	1.150	1.160	1.150	1.170	4,130,000	1.1606	-0.86%
2014-09-10	0	1.160	1.150	1.170	1.150	1.170	4,959,000	5,755,350	1.1606	1.160	1.150	1.170	1.150	1.170	4,959,000	1.1606	-1.69%
2014-09-08	0	1.180	1.170	1.180	1.140	1.190	7,291,000	8,467,880	1.1614	1.180	1.170	1.180	1.140	1.190	7,291,000	1.1614	3.51%
2014-09-05	0	1.140	1.140	1.150	1.140	1.160	4,609,000	5,295,620	1.1490	1.140	1.140	1.150	1.140	1.160	4,609,000	1.1490	0.00%
2014-09-04	0	1.140	1.130	1.140	1.130	1.140	2,141,000	2,429,970	1.1350	1.140	1.130	1.140	1.130	1.140	2,141,000	1.1350	1.79%
2014-09-03	0	1.120	1.120	1.130	1.120	1.140	3,563,000	4,006,290	1.1244	1.120	1.120	1.130	1.120	1.140	3,563,000	1.1244	0.00%
2014-09-02	0	1.120	1.120	1.130	1.110	1.140	1,568,000	1,764,810	1.1255	1.120	1.120	1.130	1.110	1.140	1,568,000	1.1255	0.00%
2014-09-01	0	1.120	1.110	1.120	1.100	1.120	1,535,000	1,703,320	1.1097	1.120	1.110	1.120	1.100	1.120	1,535,000	1.1097	1.82%
2014-08-29	0	1.100	1.100	1.110	1.100	1.120	826,000	916,830	1.1100	1.100	1.100	1.110	1.100	1.120	826,000	1.1100	-1.79%
2014-08-28	0	1.120	1.100	1.120	1.100	1.120	1,034,000	1,149,360	1.1116	1.120	1.100	1.120	1.100	1.120	1,034,000	1.1116	1.82%
2014-08-27	0	1.100	1.100	1.110	1.100	1.110	1,408,000	1,550,200	1.1010	1.100	1.100	1.110	1.100	1.110	1,408,000	1.1010	0.00%
2014-08-26	0	1.100	1.100	1.110	1.100	1.110	1,022,000	1,129,650	1.1053	1.100	1.100	1.110	1.100	1.110	1,022,000	1.1053	0.00%
2014-08-25	0	1.100	1.100	1.110	1.100	1.110	663,000	733,360	1.1061	1.100	1.100	1.110	1.100	1.110	663,000	1.1061	-0.90%
2014-08-22	0	1.110	1.100	1.110	1.100	1.110	653,000	720,040	1.1027	1.110	1.100	1.110	1.100	1.110	653,000	1.1027	0.00%
2014-08-21	0	1.110	1.100	1.110	1.100	1.110	519,071	572,695	1.1033	1.110	1.100	1.110	1.100	1.110	519,071	1.1033	0.91%
2014-08-20	0	1.100	1.100	1.110	1.100	1.120	595,000	659,760	1.1088	1.100	1.100	1.110	1.100	1.120	595,000	1.1088	-0.90%
2014-08-19	0	1.110	1.100	1.110	1.100	1.110	209,000	230,480	1.1028	1.110	1.100	1.110	1.100	1.110	209,000	1.1028	0.91%
2014-08-18	0	1.100	1.100	1.110	1.100	1.110	353,000	390,180	1.1053	1.100	1.100	1.110	1.100	1.110	353,000	1.1053	-0.90%
2014-08-15	0	1.110	1.100	1.110	1.100	1.110	659,000	730,570	1.1086	1.110	1.100	1.110	1.100	1.110	659,000	1.1086	0.00%
2014-08-14	0	1.110	1.100	1.110	1.100	1.120	1,129,000	1,251,150	1.1082	1.110	1.100	1.110	1.100	1.120	1,129,000	1.1082	-0.89%
2014-08-13	0	1.120	1.110	1.120	1.090	1.120	1,301,000	1,434,680	1.1028	1.120	1.110	1.120	1.090	1.120	1,301,000	1.1028	0.90%
2014-08-12	0	1.110	1.090	1.110	1.090	1.110	2,035,000	2,237,630	1.0996	1.110	1.090	1.110	1.090	1.110	2,035,000	1.0996	-0.89%
2014-08-11	0	1.120	1.110	1.120	1.110	1.120	609,000	678,910	1.1148	1.120	1.110	1.120	1.110	1.120	609,000	1.1148	0.00%
2014-08-08	0	1.120	1.110	1.120	1.100	1.120	1,466,000	1,627,060	1.1099	1.120	1.110	1.120	1.100	1.120	1,466,000	1.1099	0.90%
2014-08-07	0	1.110	1.100	1.110	1.100	1.120	1,856,000	2,051,250	1.1052	1.110	1.100	1.110	1.100	1.120	1,856,000	1.1052	0.00%
2014-08-06	0	1.110	1.110	1.120	1.100	1.120	1,860,000	2,062,310	1.1088	1.110	1.110	1.120	1.100	1.120	1,860,000	1.1088	-0.89%
2014-08-05	0	1.120	1.120	1.130	1.110	1.140	1,684,000	1,895,340	1.1255	1.120	1.120	1.130	1.110	1.140	1,684,000	1.1255	-0.88%
2014-08-04	0	1.130	1.120	1.140	1.120	1.140	597,000	672,560	1.1266	1.130	1.120	1.140	1.120	1.140	597,000	1.1266	0.00%
2014-08-01	0	1.130	1.120	1.140	1.120	1.150	2,118,000	2,406,460	1.1362	1.130	1.120	1.140	1.120	1.150	2,118,000	1.1362	-1.74%
2014-07-31	0	1.150	1.140	1.150	1.130	1.150	417,000	474,580	1.1381	1.150	1.140	1.150	1.130	1.150	417,000	1.1381	1.77%
2014-07-30	0	1.130	1.130	1.140	1.130	1.150	1,535,000	1,748,630	1.1392	1.130	1.130	1.140	1.130	1.150	1,535,000	1.1392	-0.88%
2014-07-29	0	1.140	1.140	1.150	1.130	1.150	1,827,000	2,088,790	1.1433	1.140	1.140	1.150	1.130	1.150	1,827,000	1.1433	0.00%
2014-07-28	0	1.140	1.140	1.150	1.130	1.150	2,373,000	2,696,480	1.1363	1.140	1.140	1.150	1.130	1.150	2,373,000	1.1363	0.88%
2014-07-25	0	1.130	1.130	1.140	1.120	1.140	1,089,000	1,234,520	1.1336	1.130	1.130	1.140	1.120	1.140	1,089,000	1.1336	-0.88%
2014-07-24	0	1.140	1.140	1.150	1.100	1.150	4,472,000	5,070,780	1.1339	1.140	1.140	1.150	1.100	1.150	4,472,000	1.1339	2.70%
2014-07-23	0	1.110	1.100	1.110	1.090	1.120	1,411,000	1,558,620	1.1046	1.110	1.100	1.110	1.090	1.120	1,411,000	1.1046	0.91%
2014-07-22	0	1.100	1.100	1.110	1.100	1.110	1,066,000	1,178,630	1.1057	1.100	1.100	1.110	1.100	1.110	1,066,000	1.1057	0.00%
2014-07-21	0	1.100	1.100	1.110	1.100	1.120	780,500	861,000	1.1031	1.100	1.100	1.110	1.100	1.120	780,500	1.1031	0.92%
2014-07-18	0	1.090	1.090	1.100	1.090	1.110	724,000	793,630	1.0962	1.090	1.090	1.100	1.090	1.110	724,000	1.0962	-0.91%
2014-07-17	0	1.100	1.100	1.110	1.090	1.110	578,000	635,899	1.1002	1.100	1.100	1.110	1.090	1.110	578,000	1.1002	0.00%
2014-07-16	0	1.100	1.090	1.100	1.090	1.100	846,000	928,840	1.0979	1.100	1.090	1.100	1.090	1.100	846,000	1.0979	-0.90%
2014-07-15	0	1.110	1.100	1.110	1.090	1.120	1,349,000	1,491,240	1.1054	1.110	1.100	1.110	1.090	1.120	1,349,000	1.1054	0.00%
2014-07-14	0	1.110	1.100	1.110	1.090	1.110	420,000	463,135	1.1027	1.110	1.100	1.110	1.090	1.110	420,000	1.1027	0.91%
2014-07-11	0	1.100	1.100	1.110	1.100	1.110	652,000	721,500	1.1066	1.100	1.100	1.110	1.100	1.110	652,000	1.1066	0.00%
2014-07-10	0	1.100	1.100	1.130	1.100	1.120	1,601,000	1,781,410	1.1127	1.100	1.100	1.130	1.100	1.120	1,601,000	1.1127	-1.79%
2014-07-09	0	1.120	1.100	1.120	1.100	1.120	1,108,000	1,230,810	1.1108	1.120	1.100	1.120	1.100	1.120	1,108,000	1.1108	0.00%
2014-07-08	0	1.120	1.100	1.120	1.100	1.120	741,000	821,790	1.1090	1.120	1.100	1.120	1.100	1.120	741,000	1.1090	1.82%
2014-07-07	0	1.100	1.100	1.110	1.100	1.110	412,000	453,730	1.1013	1.100	1.100	1.110	1.100	1.110	412,000	1.1013	-1.79%
2014-07-04	0	1.120	1.110	1.120	1.100	1.120	907,000	1,005,760	1.1089	1.120	1.110	1.120	1.100	1.120	907,000	1.1089	1.82%
2014-07-03	0	1.100	1.100	1.110	1.090	1.110	708,000	778,880	1.1001	1.100	1.100	1.110	1.090	1.110	708,000	1.1001	0.00%
2014-07-02	0	1.100	1.090	1.100	1.080	1.100	374,000	408,790	1.0930	1.100	1.090	1.100	1.080	1.100	374,000	1.0930	1.85%
2014-06-30	0	1.080	1.080	1.100	1.080	1.090	892,000	968,440	1.0857	1.080	1.080	1.100	1.080	1.090	892,000	1.0857	-0.92%
2014-06-27	0	1.090	1.090	1.100	1.080	1.090	828,000	896,510	1.0827	1.090	1.090	1.100	1.080	1.090	828,000	1.0827	0.00%
2014-06-26	0	1.090	1.080	1.090	1.080	1.110	1,470,000	1,595,110	1.0851	1.090	1.080	1.090	1.080	1.110	1,470,000	1.0851	0.00%
2014-06-25	0	1.090	1.090	1.100	1.090	1.120	713,000	780,390	1.0945	1.090	1.090	1.100	1.090	1.120	713,000	1.0945	-0.91%
2014-06-24	0	1.100	1.090	1.100	1.080	1.120	1,519,000	1,665,060	1.0962	1.100	1.090	1.100	1.080	1.120	1,519,000	1.0962	0.00%
2014-06-23	0	1.100	1.100	1.110	1.100	1.130	1,125,000	1,250,860	1.1119	1.100	1.100	1.110	1.100	1.130	1,125,000	1.1119	-1.79%
2014-06-20	0	1.120	1.110	1.130	1.110	1.130	2,247,000	2,526,370	1.1243	1.120	1.110	1.130	1.110	1.130	2,247,000	1.1243	-0.88%
2014-06-19	0	1.130	1.130	1.140	1.130	1.160	1,277,000	1,464,560	1.1469	1.130	1.130	1.140	1.130	1.160	1,277,000	1.1469	-2.59%
2014-06-18	0	1.160	1.150	1.160	1.150	1.170	1,367,000	1,591,030	1.1639	1.160	1.150	1.160	1.150	1.170	1,367,000	1.1639	0.00%
2014-06-17	0	1.160	1.150	1.160	1.140	1.160	1,044,800	1,200,770	1.1493	1.160	1.150	1.160	1.140	1.160	1,044,800	1.1493	1.75%
2014-06-16	0	1.140	1.130	1.140	1.120	1.150	778,000	882,950	1.1349	1.140	1.130	1.140	1.120	1.150	778,000	1.1349	0.88%
2014-06-13	0	1.130	1.130	1.140	1.130	1.150	1,141,000	1,295,800	1.1357	1.130	1.130	1.140	1.130	1.150	1,141,000	1.1357	-0.88%
2014-06-12	0	1.140	1.140	1.150	1.140	1.160	338,500	389,410	1.1504	1.140	1.140	1.150	1.140	1.160	338,500	1.1504	-1.72%
2014-06-11	0	1.160	1.140	1.160	1.140	1.160	737,500	847,860	1.1496	1.160	1.140	1.160	1.140	1.160	737,500	1.1496	0.87%
2014-06-10	0	1.150	1.150	1.160	1.130	1.160	1,654,000	1,899,490	1.1484	1.150	1.150	1.160	1.130	1.160	1,654,000	1.1484	0.00%
2014-06-09	0	1.150	1.140	1.150	1.140	1.150	676,000	774,790	1.1461	1.150	1.140	1.150	1.140	1.150	676,000	1.1461	0.88%
2014-06-06	0	1.140	1.140	1.150	1.120	1.150	1,834,000	2,091,410	1.1404	1.140	1.140	1.150	1.120	1.150	1,834,000	1.1404	-0.87%
2014-06-05	0	1.150	1.140	1.150	1.130	1.150	1,952,000	2,228,600	1.1417	1.150	1.140	1.150	1.130	1.150	1,952,000	1.1417	0.00%
2014-06-04	0	1.150	1.140	1.150	1.130	1.150	621,000	709,010	1.1417	1.150	1.140	1.150	1.130	1.150	621,000	1.1417	0.00%
2014-06-03	0	1.150	1.140	1.150	1.140	1.150	643,000	735,150	1.1433	1.150	1.140	1.150	1.140	1.150	643,000	1.1433	0.00%
2014-05-30	0	1.150	1.140	1.150	1.130	1.150	2,422,000	2,760,010	1.1396	1.150	1.140	1.150	1.130	1.150	2,422,000	1.1396	1.77%
2014-05-29	0	1.130	1.130	1.150	1.120	1.150	1,340,000	1,522,310	1.1361	1.130	1.130	1.150	1.120	1.150	1,340,000	1.1361	-0.88%
2014-05-28	0	1.140	1.130	1.140	1.140	1.150	437,000	498,330	1.1403	1.140	1.130	1.140	1.140	1.150	437,000	1.1403	0.00%
2014-05-27	0	1.140	1.130	1.150	1.130	1.170	3,929,000	4,494,860	1.1440	1.140	1.130	1.150	1.130	1.170	3,929,000	1.1440	-2.56%
2014-05-26	0	1.170	1.150	1.170	1.140	1.170	1,231,000	1,415,730	1.1501	1.170	1.150	1.170	1.140	1.170	1,231,000	1.1501	1.74%
2014-05-23	0	1.150	1.140	1.150	1.130	1.170	2,978,000	3,428,910	1.1514	1.150	1.140	1.150	1.130	1.170	2,978,000	1.1514	0.88%
2014-05-22	0	1.140	1.130	1.140	1.140	1.150	1,008,000	1,151,550	1.1424	1.140	1.130	1.140	1.140	1.150	1,008,000	1.1424	0.00%
2014-05-21	0	1.140	1.140	1.150	1.130	1.150	693,000	791,540	1.1422	1.140	1.140	1.150	1.130	1.150	693,000	1.1422	0.00%
2014-05-20	0	1.140	1.140	1.150	1.130	1.160	751,000	858,600	1.1433	1.140	1.140	1.150	1.130	1.160	751,000	1.1433	-0.87%
2014-05-19	0	1.150	1.150	1.160	1.140	1.180	1,303,000	1,510,930	1.1596	1.150	1.150	1.160	1.140	1.180	1,303,000	1.1596	-1.71%
2014-05-16	0	1.170	1.160	1.170	1.100	1.180	4,132,000	4,775,820	1.1558	1.170	1.160	1.170	1.100	1.180	4,132,000	1.1558	5.41%
2014-05-15	0	1.110	1.110	1.120	1.100	1.130	1,293,000	1,431,240	1.1069	1.110	1.110	1.120	1.100	1.130	1,293,000	1.1069	0.00%
2014-05-14	0	1.110	1.110	1.120	1.100	1.120	2,453,000	2,716,650	1.1075	1.110	1.110	1.120	1.100	1.120	2,453,000	1.1075	0.00%
2014-05-13	0	1.110	1.100	1.110	1.090	1.110	1,229,000	1,351,910	1.1000	1.110	1.100	1.110	1.090	1.110	1,229,000	1.1000	0.91%
2014-05-12	0	1.100	1.100	1.110	1.090	1.110	2,870,000	3,138,030	1.0934	1.100	1.100	1.110	1.090	1.110	2,870,000	1.0934	-0.90%
2014-05-09	0	1.110	1.100	1.110	1.090	1.110	633,000	697,870	1.1025	1.110	1.100	1.110	1.090	1.110	633,000	1.1025	0.91%
2014-05-08	0	1.100	1.100	1.110	1.090	1.110	3,654,000	4,008,350	1.0970	1.100	1.100	1.110	1.090	1.110	3,654,000	1.0970	-0.90%
2014-05-07	0	1.110	1.100	1.110	1.090	1.120	1,412,000	1,552,970	1.0998	1.110	1.100	1.110	1.090	1.120	1,412,000	1.0998	0.91%
2014-05-05	0	1.100	1.090	1.100	1.090	1.110	1,980,000	2,167,190	1.0945	1.100	1.090	1.100	1.090	1.110	1,980,000	1.0945	0.00%
2014-05-02	0	1.100	1.100	1.110	1.090	1.120	1,229,000	1,348,180	1.0970	1.100	1.100	1.110	1.090	1.120	1,229,000	1.0970	-0.90%
2014-04-30	0	1.110	1.090	1.110	1.090	1.110	885,000	974,190	1.1008	1.110	1.090	1.110	1.090	1.110	885,000	1.1008	0.91%
2014-04-29	0	1.100	1.090	1.100	1.090	1.110	1,826,000	2,000,850	1.0958	1.100	1.090	1.100	1.090	1.110	1,826,000	1.0958	0.00%
2014-04-28	0	1.100	1.090	1.100	1.090	1.110	774,000	852,550	1.1015	1.100	1.090	1.100	1.090	1.110	774,000	1.1015	0.00%
2014-04-25	0	1.100	1.100	1.110	1.090	1.110	2,174,000	2,392,100	1.1003	1.100	1.100	1.110	1.090	1.110	2,174,000	1.1003	-1.79%
2014-04-24	0	1.120	1.110	1.120	1.100	1.120	346,000	384,240	1.1105	1.120	1.110	1.120	1.100	1.120	346,000	1.1105	1.82%
2014-04-23	0	1.100	1.100	1.110	1.100	1.140	1,020,000	1,131,330	1.1091	1.100	1.100	1.110	1.100	1.140	1,020,000	1.1091	-2.65%
2014-04-22	0	1.130	1.130	1.140	1.110	1.140	686,000	771,160	1.1241	1.130	1.130	1.140	1.110	1.140	686,000	1.1241	0.89%
2014-04-17	0	1.120	1.120	1.130	1.100	1.140	2,327,000	2,607,570	1.1206	1.120	1.120	1.130	1.100	1.140	2,327,000	1.1206	0.90%
2014-04-16	0	1.110	1.100	1.110	1.080	1.110	2,731,000	2,997,540	1.0976	1.110	1.100	1.110	1.080	1.110	2,731,000	1.0976	1.83%
2014-04-15	0	1.090	1.080	1.090	1.080	1.100	1,018,000	1,106,680	1.0871	1.090	1.080	1.090	1.080	1.100	1,018,000	1.0871	0.00%
2014-04-14	0	1.090	1.080	1.090	1.080	1.100	684,000	749,220	1.0954	1.090	1.080	1.090	1.080	1.100	684,000	1.0954	0.93%
2014-04-11	0	1.080	1.070	1.080	1.070	1.090	1,729,000	1,857,730	1.0745	1.080	1.070	1.080	1.070	1.090	1,729,000	1.0745	-1.82%
2014-04-10	0	1.100	1.090	1.100	1.070	1.100	2,318,000	2,505,938	1.0811	1.100	1.090	1.100	1.070	1.100	2,318,000	1.0811	0.92%
2014-04-09	0	1.090	1.080	1.090	1.070	1.090	1,283,000	1,389,750	1.0832	1.090	1.080	1.090	1.070	1.090	1,283,000	1.0832	0.00%
2014-04-08	0	1.090	1.080	1.090	1.070	1.090	831,000	894,770	1.0767	1.090	1.080	1.090	1.070	1.090	831,000	1.0767	0.00%
2014-04-07	0	1.090	1.080	1.090	1.060	1.090	901,000	974,080	1.0811	1.090	1.080	1.090	1.060	1.090	901,000	1.0811	1.87%
2014-04-04	0	1.070	1.070	1.080	1.050	1.090	5,760,000	6,146,770	1.0671	1.070	1.070	1.080	1.050	1.090	5,760,000	1.0671	-1.83%
2014-04-03	0	1.090	1.080	1.090	1.070	1.100	5,863,000	6,368,300	1.0862	1.090	1.080	1.090	1.070	1.100	5,863,000	1.0862	0.93%
2014-04-02	0	1.080	1.070	1.080	1.050	1.120	14,742,738	15,975,062	1.0836	1.080	1.070	1.080	1.050	1.120	14,742,738	1.0836	3.85%
2014-04-01	0	1.040	1.030	1.050	1.030	1.060	2,752,000	2,854,380	1.0372	1.040	1.030	1.050	1.030	1.060	2,752,000	1.0372	-1.89%
2014-03-31	0	1.060	1.050	1.060	1.040	1.070	2,113,000	2,227,430	1.0542	1.060	1.050	1.060	1.040	1.070	2,113,000	1.0542	-0.93%
2014-03-28	0	1.070	1.070	1.080	1.060	1.090	1,189,000	1,276,420	1.0735	1.070	1.070	1.080	1.060	1.090	1,189,000	1.0735	0.00%
2014-03-27	0	1.070	1.050	1.070	1.050	1.080	1,336,000	1,419,500	1.0625	1.070	1.050	1.070	1.050	1.080	1,336,000	1.0625	0.00%
2014-03-26	0	1.070	1.070	1.080	1.060	1.100	1,860,000	2,011,170	1.0813	1.070	1.070	1.080	1.060	1.100	1,860,000	1.0813	-2.73%
2014-03-25	0	1.100	1.090	1.100	1.080	1.120	1,025,000	1,126,370	1.0989	1.100	1.090	1.100	1.080	1.120	1,025,000	1.0989	0.00%
2014-03-24	0	1.100	1.100	1.120	1.100	1.130	1,718,618	1,905,654	1.1088	1.100	1.100	1.120	1.100	1.130	1,718,618	1.1088	-0.90%
2014-03-21	0	1.110	1.100	1.110	1.080	1.130	5,206,000	5,707,266	1.0963	1.110	1.100	1.110	1.080	1.130	5,206,000	1.0963	1.83%
2014-03-20	0	1.090	1.090	1.100	1.080	1.110	1,104,000	1,205,050	1.0915	1.090	1.090	1.100	1.080	1.110	1,104,000	1.0915	-1.80%
2014-03-19	0	1.110	1.100	1.110	1.080	1.120	2,143,034	2,356,253	1.0995	1.110	1.100	1.110	1.080	1.120	2,143,034	1.0995	0.00%
2014-03-18	0	1.110	1.110	1.120	1.100	1.130	1,196,000	1,334,870	1.1161	1.110	1.110	1.120	1.100	1.130	1,196,000	1.1161	0.91%
2014-03-17	0	1.100	1.100	1.120	1.090	1.130	2,942,000	3,265,222	1.1099	1.100	1.100	1.120	1.090	1.130	2,942,000	1.1099	0.00%
2014-03-14	0	1.100	1.100	1.120	1.100	1.140	2,314,000	2,587,530	1.1182	1.100	1.100	1.120	1.100	1.140	2,314,000	1.1182	-2.65%
2014-03-13	0	1.130	1.120	1.130	1.120	1.130	732,000	825,120	1.1272	1.130	1.120	1.130	1.120	1.130	732,000	1.1272	0.89%
2014-03-12	0	1.120	1.120	1.130	1.120	1.130	1,932,000	2,173,070	1.1248	1.120	1.120	1.130	1.120	1.130	1,932,000	1.1248	-0.88%
2014-03-11	0	1.130	1.120	1.130	1.110	1.140	1,021,000	1,159,140	1.1353	1.130	1.120	1.130	1.110	1.140	1,021,000	1.1353	0.00%
2014-03-10	0	1.130	1.120	1.130	1.120	1.140	1,647,000	1,856,880	1.1274	1.130	1.120	1.130	1.120	1.140	1,647,000	1.1274	-0.88%
2014-03-07	0	1.140	1.130	1.140	1.120	1.140	3,498,000	3,961,880	1.1326	1.140	1.130	1.140	1.120	1.140	3,498,000	1.1326	0.88%
2014-03-06	0	1.130	1.120	1.130	1.110	1.150	7,942,000	8,971,250	1.1296	1.130	1.120	1.130	1.110	1.150	7,942,000	1.1296	1.80%
2014-03-05	0	1.110	1.110	1.120	1.100	1.180	14,003,000	15,849,900	1.1319	1.110	1.110	1.120	1.100	1.180	14,003,000	1.1319	-3.48%
2014-03-04	0	1.150	1.140	1.160	1.120	1.170	2,733,000	3,123,770	1.1430	1.150	1.140	1.160	1.120	1.170	2,733,000	1.1430	1.77%
2014-03-03	0	1.130	1.130	1.140	1.130	1.150	1,896,000	2,161,230	1.1399	1.130	1.130	1.140	1.130	1.150	1,896,000	1.1399	-2.59%
2014-02-28	0	1.160	1.150	1.160	1.140	1.160	3,918,000	4,492,400	1.1466	1.160	1.150	1.160	1.140	1.160	3,918,000	1.1466	-0.85%
2014-02-27	0	1.170	1.160	1.170	1.150	1.200	5,807,000	6,769,350	1.1657	1.170	1.160	1.170	1.150	1.200	5,807,000	1.1657	-1.68%
2014-02-26	0	1.190	1.180	1.190	1.180	1.210	1,064,000	1,268,200	1.1919	1.190	1.180	1.190	1.180	1.210	1,064,000	1.1919	-0.83%
2014-02-25	0	1.200	1.180	1.200	1.180	1.230	2,064,000	2,479,220	1.2012	1.200	1.180	1.200	1.180	1.230	2,064,000	1.2012	-1.64%
2014-02-24	0	1.220	1.210	1.220	1.180	1.220	4,458,000	5,404,830	1.2124	1.220	1.210	1.220	1.180	1.220	4,458,000	1.2124	2.52%
2014-02-21	0	1.190	1.190	1.210	1.170	1.210	3,603,000	4,289,030	1.1904	1.190	1.190	1.210	1.170	1.210	3,603,000	1.1904	1.71%
2014-02-20	0	1.170	1.170	1.180	1.160	1.190	11,127,000	13,004,940	1.1688	1.170	1.170	1.180	1.160	1.190	11,127,000	1.1688	-2.50%
2014-02-19	0	1.200	1.190	1.210	1.190	1.220	2,118,000	2,549,620	1.2038	1.200	1.190	1.210	1.190	1.220	2,118,000	1.2038	-1.64%
2014-02-18	0	1.220	1.200	1.220	1.210	1.220	2,045,000	2,482,330	1.2139	1.220	1.200	1.220	1.210	1.220	2,045,000	1.2139	0.83%
2014-02-17	0	1.210	1.200	1.210	1.200	1.250	6,136,000	7,473,540	1.2180	1.210	1.200	1.210	1.200	1.250	6,136,000	1.2180	-1.63%
2014-02-14	0	1.230	1.220	1.230	1.210	1.250	1,452,000	1,782,110	1.2273	1.230	1.220	1.230	1.210	1.250	1,452,000	1.2273	-1.60%
2014-02-13	0	1.250	1.240	1.250	1.220	1.260	2,544,000	3,177,820	1.2491	1.250	1.240	1.250	1.220	1.260	2,544,000	1.2491	-0.79%
2014-02-12	0	1.260	1.250	1.260	1.220	1.260	2,692,000	3,346,250	1.2430	1.260	1.250	1.260	1.220	1.260	2,692,000	1.2430	2.44%
2014-02-11	0	1.230	1.220	1.230	1.190	1.230	1,032,000	1,251,450	1.2126	1.230	1.220	1.230	1.190	1.230	1,032,000	1.2126	2.50%
2014-02-10	0	1.200	1.200	1.210	1.180	1.220	5,954,000	7,100,020	1.1925	1.200	1.200	1.210	1.180	1.220	5,954,000	1.1925	-1.64%
2014-02-07	0	1.220	1.210	1.220	1.160	1.220	4,460,000	5,337,340	1.1967	1.220	1.210	1.220	1.160	1.220	4,460,000	1.1967	4.27%
2014-02-06	0	1.170	1.160	1.170	1.080	1.170	10,673,000	12,031,660	1.1273	1.170	1.160	1.170	1.080	1.170	10,673,000	1.1273	4.46%
2014-02-05	0	1.120	1.120	1.150	1.120	1.220	10,638,000	12,358,820	1.1618	1.120	1.120	1.150	1.120	1.220	10,638,000	1.1618	-7.44%
2014-02-04	0	1.210	1.200	1.210	1.190	1.230	8,189,000	9,906,960	1.2098	1.210	1.200	1.210	1.190	1.230	8,189,000	1.2098	-3.20%
2014-01-30	0	1.250	1.250	1.270	1.230	1.270	2,092,000	2,612,985	1.2490	1.250	1.250	1.270	1.230	1.270	2,092,000	1.2490	-0.79%
2014-01-29	0	1.260	1.240	1.250	1.240	1.280	7,594,000	9,542,065	1.2565	1.260	1.240	1.250	1.240	1.280	7,594,000	1.2565	0.00%
2014-01-28	0	1.260	1.260	1.270	1.250	1.290	5,791,000	7,379,060	1.2742	1.260	1.260	1.270	1.250	1.290	5,791,000	1.2742	-1.56%
2014-01-27	0	1.280	1.280	1.290	1.200	1.290	17,129,000	21,472,380	1.2536	1.280	1.280	1.290	1.200	1.290	17,129,000	1.2536	3.23%
2014-01-24	0	1.240	1.240	1.250	1.240	1.270	21,255,000	26,593,500	1.2512	1.240	1.240	1.250	1.240	1.270	21,255,000	1.2512	-1.59%
2014-01-23	0	1.260	1.250	1.260	1.240	1.350	44,455,000	57,112,220	1.2847	1.260	1.250	1.260	1.240	1.350	44,455,000	1.2847	2.44%
2014-01-22	0	1.230	1.230	1.240	1.230	1.270	11,290,000	14,127,840	1.2514	1.230	1.230	1.240	1.230	1.270	11,290,000	1.2514	-0.81%
2014-01-21	0	1.240	1.240	1.250	1.230	1.280	29,452,700	36,806,703	1.2497	1.240	1.240	1.250	1.230	1.280	29,452,700	1.2497	-0.80%
2014-01-20	0	1.250	1.240	1.250	1.200	1.300	133,917,000	166,996,900	1.2470	1.250	1.240	1.250	1.200	1.300	133,917,000	1.2470	-26.90%
2014-01-17	1	-	-	-	-	-	0	0	-	1.710	-	-	-	-	0	-	0.00%
2014-01-16	0	1.710	1.700	1.710	1.690	1.710	14,869,000	25,316,060	1.7026	1.710	1.700	1.710	1.690	1.710	14,869,000	1.7026	0.00%
2014-01-15	0	1.710	1.710	1.720	1.700	1.730	21,815,000	37,342,150	1.7118	1.710	1.710	1.720	1.700	1.730	21,815,000	1.7118	-0.58%
2014-01-14	0	1.720	1.720	1.730	1.710	1.720	8,072,000	13,874,860	1.7189	1.720	1.720	1.730	1.710	1.720	8,072,000	1.7189	0.00%
2014-01-13	0	1.720	1.710	1.720	1.710	1.730	6,040,000	10,380,560	1.7186	1.720	1.710	1.720	1.710	1.730	6,040,000	1.7186	0.00%
2014-01-10	0	1.720	1.710	1.720	1.700	1.720	12,421,000	21,223,030	1.7086	1.720	1.710	1.720	1.700	1.720	12,421,000	1.7086	0.58%
2014-01-09	0	1.710	1.700	1.710	1.700	1.710	4,918,000	8,370,380	1.7020	1.710	1.700	1.710	1.700	1.710	4,918,000	1.7020	0.00%
2014-01-08	0	1.710	1.700	1.710	1.700	1.710	6,016,000	10,231,910	1.7008	1.710	1.700	1.710	1.700	1.710	6,016,000	1.7008	0.59%
2014-01-07	0	1.700	1.690	1.700	1.680	1.700	9,302,000	15,772,270	1.6956	1.700	1.690	1.700	1.680	1.700	9,302,000	1.6956	0.59%
2014-01-06	0	1.690	1.690	1.700	1.690	1.710	13,157,000	22,338,210	1.6978	1.690	1.690	1.700	1.690	1.710	13,157,000	1.6978	0.00%
2014-01-03	0	1.690	1.690	1.700	1.670	1.710	15,115,000	25,599,420	1.6936	1.690	1.690	1.700	1.670	1.710	15,115,000	1.6936	1.20%
2014-01-02	0	1.670	1.670	1.680	1.660	1.680	4,674,000	7,792,710	1.6672	1.670	1.670	1.680	1.660	1.680	4,674,000	1.6672	0.00%
2013-12-31	0	1.670	1.660	1.670	1.660	1.670	1,547,000	2,570,430	1.6616	1.670	1.660	1.670	1.660	1.670	1,547,000	1.6616	0.60%
2013-12-30	0	1.660	1.660	1.670	1.650	1.670	2,903,360	4,825,841	1.6622	1.660	1.660	1.670	1.650	1.670	2,903,360	1.6622	0.00%
2013-12-27	0	1.660	1.650	1.660	1.640	1.660	6,286,000	10,340,100	1.6449	1.660	1.650	1.660	1.640	1.660	6,286,000	1.6449	1.22%
2013-12-24	0	1.640	1.640	1.650	1.640	1.650	257,105	422,198	1.6421	1.640	1.640	1.650	1.640	1.650	257,105	1.6421	0.00%
2013-12-23	0	1.640	1.630	1.640	1.630	1.650	1,692,000	2,777,650	1.6416	1.640	1.630	1.640	1.630	1.650	1,692,000	1.6416	0.00%
2013-12-20	0	1.640	1.640	1.650	1.640	1.660	7,163,000	11,767,710	1.6428	1.640	1.640	1.650	1.640	1.660	7,163,000	1.6428	-0.61%
2013-12-19	0	1.650	1.640	1.650	1.640	1.650	6,842,000	11,232,590	1.6417	1.650	1.640	1.650	1.640	1.650	6,842,000	1.6417	0.61%
2013-12-18	0	1.640	1.640	1.650	1.630	1.640	3,735,000	6,123,150	1.6394	1.640	1.640	1.650	1.630	1.640	3,735,000	1.6394	0.00%
2013-12-17	0	1.640	1.630	1.640	1.630	1.650	7,612,810	12,456,904	1.6363	1.640	1.630	1.640	1.630	1.650	7,612,810	1.6363	0.00%
2013-12-16	0	1.640	1.630	1.640	1.630	1.660	24,046,000	39,305,030	1.6346	1.640	1.630	1.640	1.630	1.660	24,046,000	1.6346	-0.61%
2013-12-13	0	1.650	1.640	1.650	1.640	1.660	6,225,000	10,263,500	1.6488	1.650	1.640	1.650	1.640	1.660	6,225,000	1.6488	0.61%
2013-12-12	0	1.640	1.630	1.640	1.630	1.650	9,781,000	16,046,740	1.6406	1.640	1.630	1.640	1.630	1.650	9,781,000	1.6406	-1.20%
2013-12-11	0	1.660	1.650	1.660	1.640	1.660	7,364,000	12,119,370	1.6458	1.660	1.650	1.660	1.640	1.660	7,364,000	1.6458	0.61%
2013-12-10	0	1.650	1.640	1.650	1.630	1.650	9,810,000	16,117,870	1.6430	1.650	1.640	1.650	1.630	1.650	9,810,000	1.6430	0.61%
2013-12-09	0	1.640	1.640	1.650	1.630	1.670	10,328,000	16,988,440	1.6449	1.640	1.640	1.650	1.630	1.670	10,328,000	1.6449	-1.20%
2013-12-06	0	1.660	1.660	1.670	1.660	1.700	11,723,000	19,592,510	1.6713	1.660	1.660	1.670	1.660	1.700	11,723,000	1.6713	0.00%
2013-12-05	0	1.660	1.660	1.670	1.650	1.680	26,004,000	43,305,540	1.6653	1.660	1.660	1.670	1.650	1.680	26,004,000	1.6653	0.61%
2013-12-04	0	1.650	1.630	1.650	1.620	1.650	11,165,000	18,314,050	1.6403	1.650	1.630	1.650	1.620	1.650	11,165,000	1.6403	0.00%
2013-12-03	0	1.650	1.630	1.650	1.600	1.650	24,687,000	40,284,680	1.6318	1.650	1.630	1.650	1.600	1.650	24,687,000	1.6318	2.48%
2013-12-02	0	1.610	1.600	1.620	1.590	1.620	13,761,000	22,129,410	1.6081	1.610	1.600	1.620	1.590	1.620	13,761,000	1.6081	0.62%
2013-11-29	0	1.600	1.590	1.600	1.590	1.620	10,293,000	16,484,250	1.6015	1.600	1.590	1.600	1.590	1.620	10,293,000	1.6015	0.00%
2013-11-28	0	1.600	1.600	1.610	1.600	1.620	7,831,000	12,639,160	1.6140	1.600	1.600	1.610	1.600	1.620	7,831,000	1.6140	-1.84%
2013-11-27	0	1.630	1.620	1.630	1.590	1.630	7,373,000	11,884,400	1.6119	1.630	1.620	1.630	1.590	1.630	7,373,000	1.6119	1.24%
2013-11-26	0	1.610	1.590	1.610	1.570	1.640	10,977,001	17,639,331	1.6069	1.610	1.590	1.610	1.570	1.640	10,977,001	1.6069	-1.83%
2013-11-25	0	1.640	1.630	1.640	1.620	1.660	27,485,000	45,111,040	1.6413	1.640	1.630	1.640	1.620	1.660	27,485,000	1.6413	-0.61%
2013-11-22	0	1.650	1.650	1.660	1.630	1.740	129,949,000	216,279,010	1.6643	1.650	1.650	1.660	1.630	1.740	129,949,000	1.6643	33.06%
2013-11-21	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2013-11-20	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2013-11-19	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2013-11-18	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2013-11-15	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2013-11-14	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2013-11-13	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2013-11-12	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2013-11-11	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2013-11-08	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2013-11-07	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2013-11-06	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2013-11-05	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2013-11-04	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2013-11-01	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2013-10-31	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2013-10-30	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2013-10-29	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2013-10-28	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2013-10-25	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2013-10-24	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2013-10-23	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2013-10-22	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2013-10-21	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2013-10-18	0	1.240	1.230	1.240	1.180	1.240	16,104,000	19,468,720	1.2089	1.240	1.230	1.240	1.180	1.240	16,104,000	1.2089	6.90%
2013-10-17	0	1.160	1.160	1.170	1.160	1.180	2,554,000	2,979,730	1.1667	1.160	1.160	1.170	1.160	1.180	2,554,000	1.1667	0.00%
2013-10-16	0	1.160	1.150	1.160	1.140	1.170	3,411,006	3,944,426	1.1564	1.160	1.150	1.160	1.140	1.170	3,411,006	1.1564	-0.85%
2013-10-15	0	1.170	1.160	1.170	1.160	1.190	2,825,005	3,319,005	1.1749	1.170	1.160	1.170	1.160	1.190	2,825,005	1.1749	-0.85%
2013-10-11	0	1.180	1.160	1.180	1.160	1.180	5,561,000	6,468,700	1.1632	1.180	1.160	1.180	1.160	1.180	5,561,000	1.1632	2.61%
2013-10-10	0	1.150	1.150	1.160	1.140	1.160	6,762,000	7,743,700	1.1452	1.150	1.150	1.160	1.140	1.160	6,762,000	1.1452	0.00%
2013-10-09	0	1.150	1.140	1.150	1.140	1.170	5,555,000	6,401,210	1.1523	1.150	1.140	1.150	1.140	1.170	5,555,000	1.1523	0.00%
2013-10-08	0	1.150	1.140	1.150	1.130	1.160	6,609,000	7,604,990	1.1507	1.150	1.140	1.150	1.130	1.160	6,609,000	1.1507	0.88%
2013-10-07	0	1.140	1.130	1.140	1.120	1.150	4,543,000	5,174,960	1.1391	1.140	1.130	1.140	1.120	1.150	4,543,000	1.1391	-0.87%
2013-10-04	0	1.150	1.140	1.150	1.120	1.150	2,087,000	2,377,510	1.1392	1.150	1.140	1.150	1.120	1.150	2,087,000	1.1392	1.77%
2013-10-03	0	1.130	1.120	1.130	1.110	1.130	2,681,000	3,010,450	1.1229	1.130	1.120	1.130	1.110	1.130	2,681,000	1.1229	0.89%
2013-10-02	0	1.120	1.110	1.120	1.100	1.130	2,077,500	2,327,970	1.1206	1.120	1.110	1.120	1.100	1.130	2,077,500	1.1206	0.90%
2013-09-30	0	1.110	1.110	1.120	1.080	1.130	4,827,000	5,310,090	1.1001	1.110	1.110	1.120	1.080	1.130	4,827,000	1.1001	-0.89%
2013-09-27	0	1.120	1.120	1.130	1.110	1.130	4,763,000	5,325,010	1.1180	1.120	1.120	1.130	1.110	1.130	4,763,000	1.1180	0.00%
2013-09-26	0	1.120	1.110	1.120	1.090	1.120	6,038,000	6,667,852	1.1043	1.120	1.110	1.120	1.090	1.120	6,038,000	1.1043	0.00%
2013-09-25	0	1.120	1.120	1.130	1.120	1.140	6,406,000	7,227,152	1.1282	1.120	1.120	1.130	1.120	1.140	6,406,000	1.1282	0.00%
2013-09-24	0	1.120	1.110	1.120	1.110	1.140	5,583,400	6,282,414	1.1252	1.120	1.110	1.120	1.110	1.140	5,583,400	1.1252	-0.88%
2013-09-23	0	1.130	1.130	1.140	1.120	1.150	2,586,000	2,933,740	1.1345	1.130	1.130	1.140	1.120	1.150	2,586,000	1.1345	-0.88%
2013-09-19	0	1.140	1.130	1.140	1.130	1.160	6,257,000	7,190,820	1.1492	1.140	1.130	1.140	1.130	1.160	6,257,000	1.1492	0.00%
2013-09-18	0	1.140	1.140	1.150	1.130	1.160	4,131,000	4,716,270	1.1417	1.140	1.140	1.150	1.130	1.160	4,131,000	1.1417	-1.72%
2013-09-17	0	1.160	1.150	1.160	1.140	1.160	1,646,000	1,890,530	1.1486	1.160	1.150	1.160	1.140	1.160	1,646,000	1.1486	0.87%
2013-09-16	0	1.150	1.140	1.150	1.140	1.170	2,197,000	2,540,745	1.1565	1.150	1.140	1.150	1.140	1.170	2,197,000	1.1565	-0.86%
2013-09-13	0	1.160	1.150	1.160	1.140	1.170	4,044,000	4,660,740	1.1525	1.160	1.150	1.160	1.140	1.170	4,044,000	1.1525	-0.85%
2013-09-12	0	1.170	1.160	1.170	1.150	1.170	10,127,000	11,737,940	1.1591	1.170	1.160	1.170	1.150	1.170	10,127,000	1.1591	0.86%
2013-09-11	0	1.160	1.150	1.160	1.150	1.210	6,193,010	7,302,032	1.1791	1.160	1.150	1.160	1.150	1.210	6,193,010	1.1791	-2.52%
2013-09-10	0	1.190	1.180	1.190	1.180	1.200	5,307,000	6,303,520	1.1878	1.190	1.180	1.190	1.180	1.200	5,307,000	1.1878	-0.83%
2013-09-09	0	1.200	1.200	1.210	1.180	1.210	3,890,000	4,648,880	1.1951	1.200	1.200	1.210	1.180	1.210	3,890,000	1.1951	2.56%
2013-09-06	0	1.170	1.170	1.180	1.170	1.200	980,000	1,159,300	1.1830	1.170	1.170	1.180	1.170	1.200	980,000	1.1830	-2.50%
2013-09-05	0	1.200	1.190	1.200	1.180	1.220	2,340,000	2,803,340	1.1980	1.200	1.190	1.200	1.180	1.220	2,340,000	1.1980	1.69%
2013-09-04	0	1.180	1.170	1.180	1.170	1.190	1,923,000	2,277,890	1.1846	1.180	1.170	1.180	1.170	1.190	1,923,000	1.1846	-0.84%
2013-09-03	0	1.190	1.180	1.190	1.160	1.190	1,964,000	2,316,830	1.1796	1.190	1.180	1.190	1.160	1.190	1,964,000	1.1796	3.48%
2013-09-02	0	1.150	1.150	1.160	1.150	1.180	1,602,000	1,861,690	1.1621	1.150	1.150	1.160	1.150	1.180	1,602,000	1.1621	-1.71%
2013-08-30	0	1.170	1.160	1.190	1.160	1.190	6,301,000	7,372,310	1.1700	1.170	1.160	1.190	1.160	1.190	6,301,000	1.1700	-2.50%
2013-08-29	0	1.200	1.180	1.200	1.170	1.200	4,369,000	5,196,865	1.1895	1.200	1.180	1.200	1.170	1.200	4,369,000	1.1895	1.69%
2013-08-28	0	1.180	1.170	1.190	1.160	1.190	3,024,000	3,565,020	1.1789	1.180	1.170	1.190	1.160	1.190	3,024,000	1.1789	-0.84%
2013-08-27	0	1.190	1.180	1.200	1.180	1.200	1,429,000	1,689,840	1.1825	1.190	1.180	1.200	1.180	1.200	1,429,000	1.1825	-0.83%
2013-08-26	0	1.200	1.190	1.200	1.170	1.200	2,884,000	3,425,726	1.1878	1.200	1.190	1.200	1.170	1.200	2,884,000	1.1878	1.69%
2013-08-23	0	1.180	1.170	1.180	1.170	1.200	3,644,000	4,292,836	1.1781	1.180	1.170	1.180	1.170	1.200	3,644,000	1.1781	0.85%
2013-08-22	0	1.170	1.170	1.180	1.150	1.170	2,453,000	2,859,410	1.1657	1.170	1.170	1.180	1.150	1.170	2,453,000	1.1657	0.86%
2013-08-21	0	1.160	1.160	1.170	1.160	1.180	1,439,000	1,672,350	1.1622	1.160	1.160	1.170	1.160	1.180	1,439,000	1.1622	0.00%
2013-08-20	0	1.160	1.170	1.180	1.150	1.190	7,928,000	9,231,920	1.1645	1.160	1.170	1.180	1.150	1.190	7,928,000	1.1645	-1.69%
2013-08-19	0	1.180	1.180	1.190	1.170	1.200	2,774,000	3,272,280	1.1796	1.180	1.180	1.190	1.170	1.200	2,774,000	1.1796	-1.67%
2013-08-16	0	1.200	1.200	1.210	1.180	1.230	7,425,861	8,953,779	1.2058	1.200	1.200	1.210	1.180	1.230	7,425,861	1.2058	0.00%
2013-08-15	0	1.200	1.190	1.200	1.190	1.240	12,489,000	15,070,560	1.2067	1.200	1.190	1.200	1.190	1.240	12,489,000	1.2067	-3.23%
2013-08-13	0	1.240	1.230	1.240	1.180	1.290	21,511,000	26,711,610	1.2418	1.240	1.230	1.240	1.180	1.290	21,511,000	1.2418	5.98%
2013-08-12	0	1.170	1.170	1.190	1.170	1.220	7,878,000	9,353,390	1.1873	1.170	1.170	1.190	1.170	1.220	7,878,000	1.1873	-2.50%
2013-08-09	0	1.200	1.200	1.210	1.170	1.220	4,211,000	5,033,460	1.1953	1.200	1.200	1.210	1.170	1.220	4,211,000	1.1953	1.69%
2013-08-08	0	1.180	1.170	1.180	1.160	1.200	1,911,000	2,254,410	1.1797	1.180	1.170	1.180	1.160	1.200	1,911,000	1.1797	0.85%
2013-08-07	0	1.170	1.160	1.170	1.130	1.240	16,887,000	20,047,800	1.1872	1.170	1.160	1.170	1.130	1.240	16,887,000	1.1872	2.63%
2013-08-06	0	1.140	1.140	1.150	1.120	1.150	8,047,400	9,182,924	1.1411	1.140	1.140	1.150	1.120	1.150	8,047,400	1.1411	0.00%
2013-08-05	0	1.140	1.130	1.140	1.110	1.160	20,113,000	22,741,070	1.1307	1.140	1.130	1.140	1.110	1.160	20,113,000	1.1307	1.79%
2013-08-02	0	1.120	1.120	1.130	1.120	1.140	6,744,000	7,631,130	1.1315	1.120	1.120	1.130	1.120	1.140	6,744,000	1.1315	-0.88%
2013-08-01	0	1.130	1.120	1.130	1.110	1.140	5,012,000	5,653,400	1.1280	1.130	1.120	1.130	1.110	1.140	5,012,000	1.1280	0.89%
2013-07-31	0	1.120	1.110	1.120	1.090	1.140	10,144,000	11,291,470	1.1131	1.120	1.110	1.120	1.090	1.140	10,144,000	1.1131	2.75%
2013-07-30	0	1.090	1.090	1.100	1.090	1.120	4,142,000	4,557,520	1.1003	1.090	1.090	1.100	1.090	1.120	4,142,000	1.1003	-0.91%
2013-07-29	0	1.100	1.100	1.110	1.090	1.120	3,263,000	3,611,060	1.1067	1.100	1.100	1.110	1.090	1.120	3,263,000	1.1067	-2.65%
2013-07-26	0	1.130	1.120	1.130	1.120	1.130	954,000	1,076,150	1.1280	1.130	1.120	1.130	1.120	1.130	954,000	1.1280	0.00%
2013-07-25	0	1.130	1.130	1.140	1.120	1.140	5,741,015	6,489,776	1.1304	1.130	1.130	1.140	1.120	1.140	5,741,015	1.1304	-0.88%
2013-07-24	0	1.140	1.130	1.140	1.120	1.140	2,792,000	3,173,540	1.1367	1.140	1.130	1.140	1.120	1.140	2,792,000	1.1367	0.88%
2013-07-23	0	1.130	1.130	1.140	1.110	1.150	8,047,003	9,133,113	1.1350	1.130	1.130	1.140	1.110	1.150	8,047,003	1.1350	0.89%
2013-07-22	0	1.120	1.110	1.120	1.100	1.160	13,780,000	15,409,100	1.1182	1.120	1.110	1.120	1.100	1.160	13,780,000	1.1182	-3.45%
2013-07-19	0	1.160	1.160	1.170	1.160	1.190	13,677,000	16,057,880	1.1741	1.160	1.160	1.170	1.160	1.190	13,677,000	1.1741	-0.85%
2013-07-18	0	1.170	1.170	1.180	1.170	1.190	9,821,000	11,607,430	1.1819	1.170	1.170	1.180	1.170	1.190	9,821,000	1.1819	-0.85%
2013-07-17	0	1.180	1.180	1.190	1.170	1.200	13,908,000	16,482,520	1.1851	1.180	1.180	1.190	1.170	1.200	13,908,000	1.1851	0.85%
2013-07-16	0	1.170	1.170	1.180	1.150	1.180	7,887,000	9,195,200	1.1659	1.170	1.170	1.180	1.150	1.180	7,887,000	1.1659	0.00%
2013-07-15	0	1.170	1.160	1.170	1.140	1.190	7,921,000	9,281,560	1.1718	1.170	1.160	1.170	1.140	1.190	7,921,000	1.1718	1.74%
2013-07-12	0	1.150	1.150	1.160	1.130	1.170	8,486,000	9,735,320	1.1472	1.150	1.150	1.160	1.130	1.170	8,486,000	1.1472	0.88%
2013-07-11	0	1.140	1.130	1.140	1.110	1.150	19,476,000	22,012,400	1.1302	1.140	1.130	1.140	1.110	1.150	19,476,000	1.1302	1.79%
2013-07-10	0	1.120	1.100	1.120	1.110	1.130	6,128,000	6,856,330	1.1189	1.120	1.100	1.120	1.110	1.130	6,128,000	1.1189	0.90%
2013-07-09	0	1.110	1.100	1.110	1.090	1.150	8,948,000	9,977,015	1.1150	1.110	1.100	1.110	1.090	1.150	8,948,000	1.1150	-2.63%
2013-07-08	0	1.140	1.130	1.140	1.120	1.140	4,296,008	4,879,778	1.1359	1.140	1.130	1.140	1.120	1.140	4,296,008	1.1359	0.00%
2013-07-05	0	1.140	1.130	1.140	1.130	1.170	4,952,001	5,646,031	1.1402	1.140	1.130	1.140	1.130	1.170	4,952,001	1.1402	-2.56%
2013-07-04	0	1.170	1.160	1.180	1.130	1.190	13,255,000	15,509,110	1.1701	1.170	1.160	1.180	1.130	1.190	13,255,000	1.1701	4.46%
2013-07-03	0	1.120	1.110	1.120	1.110	1.160	8,039,003	9,130,833	1.1358	1.120	1.110	1.120	1.110	1.160	8,039,003	1.1358	-4.27%
2013-07-02	0	1.170	1.160	1.180	1.170	1.190	4,517,750	5,312,004	1.1758	1.170	1.160	1.180	1.170	1.190	4,517,750	1.1758	-0.85%
2013-06-28	0	1.180	1.180	1.190	1.180	1.210	5,797,852	6,928,135	1.1949	1.180	1.180	1.190	1.180	1.210	5,797,852	1.1949	0.85%
2013-06-27	0	1.170	1.170	1.180	1.170	1.210	4,439,000	5,280,090	1.1895	1.170	1.170	1.180	1.170	1.210	4,439,000	1.1895	-2.50%
2013-06-26	0	1.200	1.180	1.200	1.160	1.200	11,090,000	13,117,730	1.1828	1.200	1.180	1.200	1.160	1.200	11,090,000	1.1828	5.26%
2013-06-25	0	1.140	1.140	1.150	1.090	1.200	7,491,062	8,558,767	1.1425	1.140	1.140	1.150	1.090	1.200	7,491,062	1.1425	-4.20%
2013-06-24	0	1.190	1.190	1.200	1.180	1.230	7,679,000	9,212,315	1.1997	1.190	1.190	1.200	1.180	1.230	7,679,000	1.1997	-2.46%
2013-06-21	0	1.220	1.220	1.230	1.160	1.230	6,121,000	7,320,245	1.1959	1.220	1.220	1.230	1.160	1.230	6,121,000	1.1959	1.67%
2013-06-20	0	1.200	1.190	1.200	1.200	1.210	2,069,000	2,483,490	1.2003	1.200	1.190	1.200	1.200	1.210	2,069,000	1.2003	-2.44%
2013-06-19	0	1.230	1.230	1.240	1.210	1.260	3,235,000	3,990,485	1.2335	1.230	1.230	1.240	1.210	1.260	3,235,000	1.2335	-2.38%
2013-06-18	0	1.260	1.250	1.260	1.250	1.280	6,499,000	8,221,460	1.2650	1.260	1.250	1.260	1.250	1.280	6,499,000	1.2650	0.00%
2013-06-17	0	1.260	1.250	1.260	1.240	1.270	8,729,000	10,972,870	1.2571	1.260	1.250	1.260	1.240	1.270	8,729,000	1.2571	2.44%
2013-06-14	0	1.230	1.230	1.240	1.200	1.240	10,734,000	13,156,080	1.2256	1.230	1.230	1.240	1.200	1.240	10,734,000	1.2256	1.65%
2013-06-13	0	1.210	1.200	1.210	1.160	1.250	14,956,008	17,869,749	1.1948	1.210	1.200	1.210	1.160	1.250	14,956,008	1.1948	-3.20%
2013-06-11	0	1.250	1.220	1.250	1.180	1.280	8,039,000	10,056,560	1.2510	1.250	1.220	1.250	1.180	1.280	8,039,000	1.2510	0.00%
2013-06-10	0	1.250	1.220	1.250	1.200	1.260	9,459,650	11,722,194	1.2392	1.250	1.220	1.250	1.200	1.260	9,459,650	1.2392	4.17%
2013-06-07	0	1.200	1.190	1.200	1.170	1.210	6,694,000	7,984,630	1.1928	1.200	1.190	1.200	1.170	1.210	6,694,000	1.1928	0.84%
2013-06-06	0	1.190	1.170	1.190	1.170	1.200	3,721,000	4,416,800	1.1870	1.190	1.170	1.190	1.170	1.200	3,721,000	1.1870	-0.83%
2013-06-05	0	1.200	1.180	1.200	1.170	1.200	1,632,010	1,934,501	1.1853	1.200	1.180	1.200	1.170	1.200	1,632,010	1.1853	0.84%
2013-06-04	0	1.190	1.180	1.190	1.170	1.190	2,838,048	3,347,624	1.1796	1.190	1.180	1.190	1.170	1.190	2,838,048	1.1796	0.00%
2013-06-03	0	1.190	1.180	1.190	1.160	1.190	2,128,014	2,511,746	1.1803	1.190	1.180	1.190	1.160	1.190	2,128,014	1.1803	0.85%
2013-05-31	0	1.180	1.180	1.190	1.170	1.210	3,521,004	4,169,084	1.1841	1.180	1.180	1.190	1.170	1.210	3,521,004	1.1841	-1.67%
2013-05-30	0	1.200	1.200	1.210	1.180	1.220	4,807,014	5,771,286	1.2006	1.200	1.200	1.210	1.180	1.220	4,807,014	1.2006	0.00%
2013-05-29	0	1.200	1.200	1.220	1.200	1.240	1,926,002	2,347,962	1.2191	1.200	1.200	1.220	1.200	1.240	1,926,002	1.2191	-2.44%
2013-05-28	0	1.230	1.220	1.230	1.180	1.230	2,668,000	3,207,910	1.2024	1.230	1.220	1.230	1.180	1.230	2,668,000	1.2024	3.36%
2013-05-27	0	1.190	1.190	1.200	1.180	1.210	2,005,000	2,398,540	1.1963	1.190	1.190	1.200	1.180	1.210	2,005,000	1.1963	-0.83%
2013-05-24	0	1.200	1.190	1.200	1.180	1.210	1,995,000	2,390,270	1.1981	1.200	1.190	1.200	1.180	1.210	1,995,000	1.1981	0.00%
2013-05-23	0	1.200	1.200	1.210	1.190	1.230	3,824,000	4,620,665	1.2083	1.200	1.200	1.210	1.190	1.230	3,824,000	1.2083	-2.44%
2013-05-22	0	1.230	1.210	1.220	1.220	1.250	2,078,000	2,545,950	1.2252	1.230	1.210	1.220	1.220	1.250	2,078,000	1.2252	-0.81%
2013-05-21	0	1.240	1.230	1.240	1.200	1.260	5,973,000	7,320,761	1.2256	1.240	1.230	1.240	1.200	1.260	5,973,000	1.2256	-2.36%
2013-05-20	0	1.270	1.260	1.270	1.240	1.290	7,289,003	9,183,153	1.2599	1.270	1.260	1.270	1.240	1.290	7,289,003	1.2599	3.25%
2013-05-16	0	1.230	1.220	1.230	1.200	1.230	1,736,001	2,117,421	1.2197	1.230	1.220	1.230	1.200	1.230	1,736,001	1.2197	1.65%
2013-05-15	0	1.210	1.200	1.210	1.200	1.240	2,157,000	2,624,760	1.2169	1.210	1.200	1.210	1.200	1.240	2,157,000	1.2169	-0.82%
2013-05-14	0	1.220	1.210	1.220	1.200	1.250	4,891,000	5,954,170	1.2174	1.220	1.210	1.220	1.200	1.250	4,891,000	1.2174	-1.61%
2013-05-13	0	1.240	1.230	1.240	1.240	1.340	5,201,000	6,595,695	1.2682	1.240	1.230	1.240	1.240	1.340	5,201,000	1.2682	-6.77%
2013-05-10	0	1.330	1.320	1.330	1.300	1.340	2,385,650	3,152,473	1.3214	1.330	1.320	1.330	1.300	1.340	2,385,650	1.3214	-2.21%
2013-05-09	0	1.360	1.350	1.360	1.340	1.380	3,252,500	4,438,120	1.3645	1.360	1.350	1.360	1.340	1.380	3,252,500	1.3645	0.74%
2013-05-08	0	1.350	1.340	1.350	1.280	1.350	11,025,000	14,589,240	1.3233	1.350	1.340	1.350	1.280	1.350	11,025,000	1.3233	5.47%
2013-05-07	0	1.280	1.270	1.280	1.250	1.280	2,681,000	3,385,530	1.2628	1.280	1.270	1.280	1.250	1.280	2,681,000	1.2628	1.59%
2013-05-06	0	1.260	1.260	1.270	1.230	1.270	2,970,000	3,711,950	1.2498	1.260	1.260	1.270	1.230	1.270	2,970,000	1.2498	1.61%
2013-05-03	0	1.240	1.230	1.240	1.220	1.260	3,435,000	4,274,620	1.2444	1.240	1.230	1.240	1.220	1.260	3,435,000	1.2444	-0.80%
2013-05-02	0	1.250	1.230	1.250	1.210	1.250	2,386,000	2,936,100	1.2306	1.250	1.230	1.250	1.210	1.250	2,386,000	1.2306	3.31%
2013-04-30	0	1.210	1.210	1.220	1.210	1.240	3,840,000	4,698,530	1.2236	1.210	1.210	1.220	1.210	1.240	3,840,000	1.2236	-1.63%
2013-04-29	0	1.230	1.220	1.230	1.210	1.260	1,607,000	1,968,700	1.2251	1.230	1.220	1.230	1.210	1.260	1,607,000	1.2251	-2.38%
2013-04-26	0	1.260	1.260	1.270	1.240	1.310	3,213,000	4,044,470	1.2588	1.260	1.260	1.270	1.240	1.310	3,213,000	1.2588	0.00%
2013-04-25	0	1.260	1.260	1.270	1.260	1.280	862,000	1,092,200	1.2671	1.260	1.260	1.270	1.260	1.280	862,000	1.2671	-2.33%
2013-04-24	0	1.290	1.270	1.290	1.250	1.300	3,351,000	4,271,100	1.2746	1.290	1.270	1.290	1.250	1.300	3,351,000	1.2746	2.38%
2013-04-23	0	1.260	1.250	1.260	1.250	1.290	2,984,000	3,752,120	1.2574	1.260	1.250	1.260	1.250	1.290	2,984,000	1.2574	-2.33%
2013-04-22	0	1.290	1.290	1.300	1.230	1.300	4,629,000	5,877,260	1.2697	1.290	1.290	1.300	1.230	1.300	4,629,000	1.2697	4.03%
2013-04-19	0	1.240	1.230	1.240	1.180	1.240	5,983,000	7,315,890	1.2228	1.240	1.230	1.240	1.180	1.240	5,983,000	1.2228	3.33%
2013-04-18	0	1.200	1.200	1.210	1.170	1.210	1,372,000	1,643,185	1.1977	1.200	1.200	1.210	1.170	1.210	1,372,000	1.1977	0.84%
2013-04-17	0	1.190	1.190	1.200	1.170	1.210	3,727,000	4,464,165	1.1978	1.190	1.190	1.200	1.170	1.210	3,727,000	1.1978	0.85%
2013-04-16	0	1.180	1.170	1.180	1.100	1.180	2,906,000	3,368,200	1.1591	1.180	1.170	1.180	1.100	1.180	2,906,000	1.1591	2.61%
2013-04-15	0	1.150	1.140	1.150	1.120	1.170	1,772,000	2,016,240	1.1378	1.150	1.140	1.150	1.120	1.170	1,772,000	1.1378	-1.71%
2013-04-12	0	1.170	1.160	1.170	1.150	1.170	3,314,000	3,840,870	1.1590	1.170	1.160	1.170	1.150	1.170	3,314,000	1.1590	0.00%
2013-04-11	0	1.170	1.160	1.170	1.150	1.200	10,303,000	11,959,430	1.1608	1.170	1.160	1.170	1.150	1.200	10,303,000	1.1608	0.00%
2013-04-10	0	1.170	1.170	1.180	1.170	1.210	3,510,943	4,151,753	1.1825	1.170	1.170	1.180	1.170	1.210	3,510,943	1.1825	0.00%
2013-04-09	0	1.170	1.160	1.170	1.160	1.200	3,491,000	4,099,520	1.1743	1.170	1.160	1.170	1.160	1.200	3,491,000	1.1743	-0.85%
2013-04-08	0	1.180	1.160	1.180	1.150	1.190	2,562,000	3,011,710	1.1755	1.180	1.160	1.180	1.150	1.190	2,562,000	1.1755	-2.48%
2013-04-05	0	1.210	1.200	1.220	1.170	1.230	3,354,000	4,036,720	1.2036	1.210	1.200	1.220	1.170	1.230	3,354,000	1.2036	-3.20%
2013-04-03	0	1.250	1.250	1.260	1.220	1.260	2,255,000	2,797,020	1.2404	1.250	1.250	1.260	1.220	1.260	2,255,000	1.2404	1.63%
2013-04-02	0	1.230	1.220	1.230	1.210	1.260	3,637,000	4,477,150	1.2310	1.230	1.220	1.230	1.210	1.260	3,637,000	1.2310	0.00%
2013-03-28	0	1.230	1.220	1.230	1.210	1.230	3,040,000	3,712,360	1.2212	1.230	1.220	1.230	1.210	1.230	3,040,000	1.2212	0.00%
2013-03-27	0	1.230	1.220	1.230	1.210	1.250	2,844,000	3,488,550	1.2266	1.230	1.220	1.230	1.210	1.250	2,844,000	1.2266	-1.60%
2013-03-26	0	1.250	1.240	1.250	1.220	1.250	620,000	764,430	1.2330	1.250	1.240	1.250	1.220	1.250	620,000	1.2330	0.00%
2013-03-25	0	1.250	1.240	1.250	1.220	1.250	2,003,000	2,481,700	1.2390	1.250	1.240	1.250	1.220	1.250	2,003,000	1.2390	3.31%
2013-03-22	0	1.210	1.200	1.220	1.190	1.230	1,945,000	2,343,190	1.2047	1.210	1.200	1.220	1.190	1.230	1,945,000	1.2047	-0.82%
2013-03-21	0	1.220	1.210	1.220	1.200	1.260	2,292,000	2,819,925	1.2303	1.220	1.210	1.220	1.200	1.260	2,292,000	1.2303	-0.81%
2013-03-20	0	1.230	1.230	1.240	1.190	1.260	9,710,000	11,970,800	1.2328	1.230	1.230	1.240	1.190	1.260	9,710,000	1.2328	1.65%
2013-03-19	0	1.210	1.200	1.210	1.200	1.230	6,417,000	7,723,115	1.2035	1.210	1.200	1.210	1.200	1.230	6,417,000	1.2035	1.68%
2013-03-18	0	1.190	1.190	1.200	1.150	1.200	4,953,428	5,801,633	1.1712	1.190	1.190	1.200	1.150	1.200	4,953,428	1.1712	-0.83%
2013-03-15	0	1.200	1.210	1.220	1.200	1.270	10,668,763	13,071,505	1.2252	1.200	1.210	1.220	1.200	1.270	10,668,763	1.2252	-5.51%
2013-03-14	0	1.270	1.260	1.280	1.230	1.290	5,655,000	7,120,510	1.2592	1.270	1.260	1.280	1.230	1.290	5,655,000	1.2592	0.79%
2013-03-13	0	1.260	1.250	1.270	1.230	1.340	8,663,000	11,045,390	1.2750	1.260	1.250	1.270	1.230	1.340	8,663,000	1.2750	-5.97%
2013-03-12	0	1.340	1.330	1.340	1.340	1.370	2,828,000	3,817,990	1.3501	1.340	1.330	1.340	1.340	1.370	2,828,000	1.3501	-1.47%
2013-03-11	0	1.360	1.360	1.370	1.350	1.380	2,825,000	3,870,380	1.3700	1.360	1.360	1.370	1.350	1.380	2,825,000	1.3700	-1.45%
2013-03-08	0	1.380	1.370	1.380	1.370	1.400	1,462,000	2,012,000	1.3762	1.380	1.370	1.380	1.370	1.400	1,462,000	1.3762	0.00%
2013-03-07	0	1.380	1.370	1.380	1.360	1.390	3,486,000	4,793,060	1.3749	1.380	1.370	1.380	1.360	1.390	3,486,000	1.3749	0.00%
2013-03-06	0	1.380	1.370	1.380	1.340	1.390	17,042,000	23,358,175	1.3706	1.380	1.370	1.380	1.340	1.390	17,042,000	1.3706	1.47%
2013-03-05	0	1.360	1.340	1.360	1.330	1.400	12,641,000	17,000,540	1.3449	1.360	1.340	1.360	1.330	1.400	12,641,000	1.3449	-2.86%
2013-03-04	0	1.400	1.390	1.400	1.360	1.430	11,522,000	15,858,450	1.3764	1.400	1.390	1.400	1.360	1.430	11,522,000	1.3764	-4.11%
2013-03-01	0	1.460	1.440	1.470	1.430	1.480	3,390,065	4,928,902	1.4539	1.460	1.440	1.470	1.430	1.480	3,390,065	1.4539	-1.35%
2013-02-28	0	1.480	1.470	1.480	1.430	1.490	9,062,971	13,205,812	1.4571	1.480	1.470	1.480	1.430	1.490	9,062,971	1.4571	3.50%
2013-02-27	0	1.430	1.420	1.430	1.400	1.430	1,337,000	1,890,880	1.4143	1.430	1.420	1.430	1.400	1.430	1,337,000	1.4143	2.14%
2013-02-26	0	1.400	1.390	1.410	1.380	1.450	6,684,000	9,425,315	1.4101	1.400	1.390	1.410	1.380	1.450	6,684,000	1.4101	-3.45%
2013-02-25	0	1.450	1.450	1.460	1.430	1.500	5,270,000	7,629,540	1.4477	1.450	1.450	1.460	1.430	1.500	5,270,000	1.4477	-3.97%
2013-02-22	0	1.510	1.500	1.510	1.430	1.510	6,538,000	9,669,090	1.4789	1.510	1.500	1.510	1.430	1.510	6,538,000	1.4789	4.86%
2013-02-21	0	1.440	1.430	1.450	1.420	1.460	6,587,000	9,454,020	1.4353	1.440	1.430	1.450	1.420	1.460	6,587,000	1.4353	-1.37%
2013-02-20	0	1.460	1.460	1.470	1.430	1.470	7,791,000	11,277,975	1.4476	1.460	1.460	1.470	1.430	1.470	7,791,000	1.4476	-0.68%
2013-02-19	0	1.470	1.450	1.470	1.440	1.540	6,478,000	9,535,000	1.4719	1.470	1.450	1.470	1.440	1.540	6,478,000	1.4719	-3.29%
2013-02-18	0	1.520	1.520	1.530	1.520	1.550	5,065,000	7,749,120	1.5299	1.520	1.520	1.530	1.520	1.550	5,065,000	1.5299	-1.30%
2013-02-15	0	1.540	1.530	1.540	1.520	1.550	4,815,000	7,422,860	1.5416	1.540	1.530	1.540	1.520	1.550	4,815,000	1.5416	0.00%
2013-02-14	0	1.540	1.530	1.540	1.510	1.540	1,738,000	2,663,260	1.5324	1.540	1.530	1.540	1.510	1.540	1,738,000	1.5324	2.67%
2013-02-08	0	1.500	1.500	1.510	1.490	1.540	8,192,000	12,350,885	1.5077	1.500	1.500	1.510	1.490	1.540	8,192,000	1.5077	-1.32%
2013-02-07	0	1.520	1.510	1.520	1.500	1.670	30,988,000	48,311,300	1.5590	1.520	1.510	1.520	1.500	1.670	30,988,000	1.5590	-6.75%
2013-02-06	0	1.630	1.630	1.660	1.600	1.700	14,931,000	24,423,810	1.6358	1.630	1.630	1.660	1.600	1.700	14,931,000	1.6358	-2.40%
2013-02-05	0	1.670	1.670	1.680	1.660	1.710	6,178,000	10,416,750	1.6861	1.670	1.670	1.680	1.660	1.710	6,178,000	1.6861	-3.47%
2013-02-04	0	1.730	1.710	1.730	1.680	1.740	10,030,000	17,167,900	1.7117	1.730	1.710	1.730	1.680	1.740	10,030,000	1.7117	2.98%
2013-02-01	0	1.680	1.670	1.680	1.660	1.710	6,350,000	10,634,990	1.6748	1.680	1.670	1.680	1.660	1.710	6,350,000	1.6748	-0.59%
2013-01-31	0	1.690	1.690	1.710	1.670	1.740	5,889,000	10,073,460	1.7106	1.690	1.690	1.710	1.670	1.740	5,889,000	1.7106	0.00%
2013-01-30	0	1.690	1.680	1.690	1.670	1.800	17,271,000	29,779,000	1.7242	1.690	1.680	1.690	1.670	1.800	17,271,000	1.7242	-3.43%
2013-01-29	0	1.750	1.740	1.750	1.630	1.800	14,751,000	25,611,300	1.7362	1.750	1.740	1.750	1.630	1.800	14,751,000	1.7362	5.42%
2013-01-28	0	1.660	1.650	1.670	1.650	1.700	6,216,000	10,369,440	1.6682	1.660	1.650	1.670	1.650	1.700	6,216,000	1.6682	-0.60%
2013-01-25	0	1.670	1.660	1.670	1.640	1.770	13,520,000	22,866,145	1.6913	1.670	1.660	1.670	1.640	1.770	13,520,000	1.6913	-6.70%
2013-01-24	0	1.790	1.770	1.790	1.750	1.800	10,750,000	19,090,100	1.7758	1.790	1.770	1.790	1.750	1.800	10,750,000	1.7758	0.56%
2013-01-23	0	1.780	1.770	1.780	1.730	1.840	12,285,000	21,896,715	1.7824	1.780	1.770	1.780	1.730	1.840	12,285,000	1.7824	-1.66%
2013-01-22	0	1.810	1.810	1.840	1.780	1.840	19,068,000	34,679,970	1.8188	1.810	1.810	1.840	1.780	1.840	19,068,000	1.8188	3.43%
2013-01-21	0	1.750	1.750	1.760	1.640	1.810	21,507,000	37,764,295	1.7559	1.750	1.750	1.760	1.640	1.810	21,507,000	1.7559	6.71%
2013-01-18	0	1.640	1.640	1.650	1.610	1.650	17,382,000	28,404,390	1.6341	1.640	1.640	1.650	1.610	1.650	17,382,000	1.6341	3.14%
2013-01-17	0	1.590	1.590	1.600	1.580	1.680	10,270,000	16,559,740	1.6124	1.590	1.590	1.600	1.580	1.680	10,270,000	1.6124	-3.64%
2013-01-16	0	1.650	1.640	1.650	1.600	1.650	5,887,000	9,526,860	1.6183	1.650	1.640	1.650	1.600	1.650	5,887,000	1.6183	2.48%
2013-01-15	0	1.610	1.610	1.620	1.580	1.650	7,357,000	11,828,420	1.6078	1.610	1.610	1.620	1.580	1.650	7,357,000	1.6078	-2.42%
2013-01-14	0	1.650	1.640	1.650	1.570	1.670	15,533,000	25,263,860	1.6265	1.650	1.640	1.650	1.570	1.670	15,533,000	1.6265	5.10%
2013-01-11	0	1.570	1.560	1.570	1.530	1.650	13,912,000	21,809,235	1.5677	1.570	1.560	1.570	1.530	1.650	13,912,000	1.5677	-3.09%
2013-01-10	0	1.620	1.610	1.620	1.600	1.680	27,356,400	44,779,646	1.6369	1.620	1.610	1.620	1.600	1.680	27,356,400	1.6369	-2.99%
2013-01-09	0	1.670	1.660	1.670	1.610	1.670	24,123,231	39,644,797	1.6434	1.670	1.660	1.670	1.610	1.670	24,123,231	1.6434	1.21%
2013-01-08	0	1.650	1.630	1.650	1.620	1.770	19,870,797	33,550,362	1.6884	1.650	1.630	1.650	1.620	1.770	19,870,797	1.6884	-6.78%
2013-01-07	0	1.770	1.770	1.780	1.740	1.820	27,821,130	49,757,536	1.7885	1.770	1.770	1.780	1.740	1.820	27,821,130	1.7885	0.00%
2013-01-04	0	1.770	1.750	1.770	1.640	1.770	30,791,900	52,402,415	1.7018	1.770	1.750	1.770	1.640	1.770	30,791,900	1.7018	7.93%
2013-01-03	0	1.640	1.640	1.650	1.540	1.680	31,895,000	51,862,990	1.6261	1.640	1.640	1.650	1.540	1.680	31,895,000	1.6261	7.19%
2013-01-02	0	1.530	1.530	1.540	1.460	1.540	13,727,800	20,728,116	1.5099	1.530	1.530	1.540	1.460	1.540	13,727,800	1.5099	4.79%
2012-12-31	0	1.460	1.450	1.460	1.390	1.480	14,263,000	20,582,890	1.4431	1.460	1.450	1.460	1.390	1.480	14,263,000	1.4431	3.55%
2012-12-28	0	1.410	1.400	1.410	1.380	1.410	5,589,000	7,811,750	1.3977	1.410	1.400	1.410	1.380	1.410	5,589,000	1.3977	1.44%
2012-12-27	0	1.390	1.380	1.390	1.350	1.400	6,346,000	8,754,380	1.3795	1.390	1.380	1.390	1.350	1.400	6,346,000	1.3795	3.73%
2012-12-24	0	1.340	1.340	1.360	1.320	1.350	10,848,713	14,444,596	1.3315	1.340	1.340	1.360	1.320	1.350	10,848,713	1.3315	-2.90%
2012-12-21	0	1.380	1.380	1.390	1.370	1.410	5,871,000	8,151,310	1.3884	1.380	1.380	1.390	1.370	1.410	5,871,000	1.3884	-2.13%
2012-12-20	0	1.410	1.400	1.410	1.380	1.410	7,208,000	10,053,075	1.3947	1.410	1.400	1.410	1.380	1.410	7,208,000	1.3947	1.44%
2012-12-19	0	1.390	1.390	1.400	1.370	1.420	8,637,000	12,033,940	1.3933	1.390	1.390	1.400	1.370	1.420	8,637,000	1.3933	0.72%
2012-12-18	0	1.380	1.390	1.400	1.370	1.430	13,127,000	18,331,510	1.3965	1.380	1.390	1.400	1.370	1.430	13,127,000	1.3965	-1.43%
2012-12-17	0	1.400	1.400	1.410	1.370	1.430	16,297,000	22,868,960	1.4033	1.400	1.400	1.410	1.370	1.430	16,297,000	1.4033	-0.71%
2012-12-14	0	1.410	1.410	1.420	1.350	1.420	16,774,000	23,415,915	1.3960	1.410	1.410	1.420	1.350	1.420	16,774,000	1.3960	2.92%
2012-12-13	0	1.370	1.360	1.380	1.350	1.410	15,484,000	21,396,990	1.3819	1.370	1.360	1.380	1.350	1.410	15,484,000	1.3819	0.74%
2012-12-12	0	1.360	1.350	1.360	1.330	1.360	10,915,000	14,688,660	1.3457	1.360	1.350	1.360	1.330	1.360	10,915,000	1.3457	3.03%
2012-12-11	0	1.320	1.320	1.330	1.320	1.400	12,937,000	17,414,070	1.3461	1.320	1.320	1.330	1.320	1.400	12,937,000	1.3461	-5.04%
2012-12-10	0	1.390	1.390	1.400	1.370	1.440	16,563,000	23,047,010	1.3915	1.390	1.390	1.400	1.370	1.440	16,563,000	1.3915	-2.11%
2012-12-07	0	1.420	1.420	1.430	1.380	1.450	16,638,000	23,687,780	1.4237	1.420	1.420	1.430	1.380	1.450	16,638,000	1.4237	3.65%
2012-12-06	0	1.370	1.360	1.380	1.350	1.390	15,268,000	20,949,440	1.3721	1.370	1.360	1.380	1.350	1.390	15,268,000	1.3721	0.00%
2012-12-05	0	1.370	1.370	1.380	1.300	1.380	21,770,600	29,479,190	1.3541	1.370	1.370	1.380	1.300	1.380	21,770,600	1.3541	4.58%
2012-12-04	0	1.310	1.300	1.310	1.260	1.320	13,736,000	17,629,660	1.2835	1.310	1.300	1.310	1.260	1.320	13,736,000	1.2835	1.55%
2012-12-03	0	1.290	1.280	1.290	1.270	1.360	23,194,670	30,424,315	1.3117	1.290	1.280	1.290	1.270	1.360	23,194,670	1.3117	-1.53%
2012-11-30	0	1.310	1.300	1.310	1.300	1.390	46,435,259	62,505,567	1.3461	1.310	1.300	1.310	1.300	1.390	46,435,259	1.3461	0.00%
2012-11-29	0	1.310	1.310	1.320	1.230	1.320	44,250,000	56,913,260	1.2862	1.310	1.310	1.320	1.230	1.320	44,250,000	1.2862	5.65%
2012-11-28	0	1.240	1.230	1.240	1.180	1.240	27,720,900	34,012,773	1.2270	1.240	1.230	1.240	1.180	1.240	27,720,900	1.2270	3.33%
2012-11-27	0	1.200	1.190	1.200	1.170	1.230	25,601,000	30,756,380	1.2014	1.200	1.190	1.200	1.170	1.230	25,601,000	1.2014	-3.23%
2012-11-26	0	1.240	1.240	1.250	1.230	1.270	28,856,000	36,139,300	1.2524	1.240	1.240	1.250	1.230	1.270	28,856,000	1.2524	0.00%
2012-11-23	0	1.240	1.230	1.240	1.160	1.240	28,908,000	34,951,270	1.2091	1.240	1.230	1.240	1.160	1.240	28,908,000	1.2091	7.83%
2012-11-22	0	1.150	1.150	1.160	1.140	1.170	4,516,000	5,209,723	1.1536	1.150	1.150	1.160	1.140	1.170	4,516,000	1.1536	-0.86%
2012-11-21	0	1.160	1.150	1.160	1.130	1.160	2,420,000	2,769,850	1.1446	1.160	1.150	1.160	1.130	1.160	2,420,000	1.1446	1.75%
2012-11-20	0	1.140	1.140	1.150	1.140	1.160	5,374,000	6,183,750	1.1507	1.140	1.140	1.150	1.140	1.160	5,374,000	1.1507	0.00%
2012-11-19	0	1.140	1.130	1.140	1.130	1.170	5,585,000	6,401,563	1.1462	1.140	1.130	1.140	1.130	1.170	5,585,000	1.1462	-0.87%
2012-11-16	0	1.150	1.140	1.150	1.140	1.180	4,138,000	4,800,390	1.1601	1.150	1.140	1.150	1.140	1.180	4,138,000	1.1601	-0.86%
2012-11-15	0	1.160	1.150	1.160	1.140	1.170	4,201,000	4,874,550	1.1603	1.160	1.150	1.160	1.140	1.170	4,201,000	1.1603	-1.69%
2012-11-14	0	1.180	1.170	1.180	1.160	1.190	4,617,000	5,409,120	1.1716	1.180	1.170	1.180	1.160	1.190	4,617,000	1.1716	0.85%
2012-11-13	0	1.170	1.160	1.170	1.150	1.190	6,621,800	7,739,842	1.1688	1.170	1.160	1.170	1.150	1.190	6,621,800	1.1688	0.00%
2012-11-12	0	1.170	1.160	1.170	1.160	1.200	17,104,000	20,090,740	1.1746	1.170	1.160	1.170	1.160	1.200	17,104,000	1.1746	-2.50%
2012-11-09	0	1.200	1.200	1.210	1.200	1.230	9,340,000	11,308,430	1.2108	1.200	1.200	1.210	1.200	1.230	9,340,000	1.2108	-1.64%
2012-11-08	0	1.220	1.210	1.220	1.210	1.250	20,892,000	25,603,830	1.2255	1.220	1.210	1.220	1.210	1.250	20,892,000	1.2255	-3.17%
2012-11-07	0	1.260	1.250	1.260	1.220	1.270	41,294,000	51,439,160	1.2457	1.260	1.250	1.260	1.220	1.270	41,294,000	1.2457	3.28%
2012-11-06	0	1.220	1.210	1.220	1.190	1.250	21,538,000	26,193,784	1.2162	1.220	1.210	1.220	1.190	1.250	21,538,000	1.2162	-2.40%
2012-11-05	0	1.250	1.240	1.250	1.230	1.260	22,606,000	28,215,970	1.2482	1.250	1.240	1.250	1.230	1.260	22,606,000	1.2482	0.00%
2012-11-02	0	1.250	1.240	1.250	1.180	1.250	70,672,000	86,791,005	1.2281	1.250	1.240	1.250	1.180	1.250	70,672,000	1.2281	4.17%
2012-11-01	0	1.200	1.200	1.210	1.180	1.220	19,635,410	23,543,679	1.1990	1.200	1.200	1.210	1.180	1.220	19,635,410	1.1990	-1.64%
2012-10-31	0	1.220	1.210	1.220	1.180	1.230	8,934,000	10,760,910	1.2045	1.220	1.210	1.220	1.180	1.230	8,934,000	1.2045	3.39%
2012-10-30	0	1.180	1.170	1.180	1.160	1.180	2,644,000	3,099,200	1.1722	1.180	1.170	1.180	1.160	1.180	2,644,000	1.1722	-0.84%
2012-10-29	0	1.190	1.180	1.190	1.150	1.200	5,465,000	6,444,360	1.1792	1.190	1.180	1.190	1.150	1.200	5,465,000	1.1792	1.71%
2012-10-26	0	1.170	1.160	1.170	1.160	1.210	5,536,000	6,521,940	1.1781	1.170	1.160	1.170	1.160	1.210	5,536,000	1.1781	-2.50%
2012-10-25	0	1.200	1.200	1.210	1.180	1.270	9,857,000	12,018,090	1.2192	1.200	1.200	1.210	1.180	1.270	9,857,000	1.2192	-4.76%
2012-10-24	0	1.260	1.250	1.260	1.230	1.270	17,784,000	22,234,680	1.2503	1.260	1.250	1.260	1.230	1.270	17,784,000	1.2503	0.80%
2012-10-22	0	1.250	1.240	1.250	1.170	1.290	37,245,000	46,384,890	1.2454	1.250	1.240	1.250	1.170	1.290	37,245,000	1.2454	5.93%
2012-10-19	0	1.180	1.180	1.190	1.180	1.220	5,729,000	6,864,795	1.1983	1.180	1.180	1.190	1.180	1.220	5,729,000	1.1983	-1.67%
2012-10-18	0	1.200	1.190	1.200	1.160	1.220	13,962,000	16,671,135	1.1940	1.200	1.190	1.200	1.160	1.220	13,962,000	1.1940	2.56%
2012-10-17	0	1.170	1.160	1.170	1.150	1.180	8,167,711	9,529,433	1.1667	1.170	1.160	1.170	1.150	1.180	8,167,711	1.1667	1.74%
2012-10-16	0	1.150	1.140	1.150	1.120	1.190	21,971,000	25,606,440	1.1655	1.150	1.140	1.150	1.120	1.190	21,971,000	1.1655	1.77%
2012-10-15	0	1.130	1.120	1.130	1.120	1.140	1,752,000	1,977,890	1.1289	1.130	1.120	1.130	1.120	1.140	1,752,000	1.1289	-0.88%
2012-10-12	0	1.140	1.130	1.140	1.120	1.160	5,693,000	6,471,540	1.1368	1.140	1.130	1.140	1.120	1.160	5,693,000	1.1368	1.79%
2012-10-11	0	1.120	1.110	1.130	1.110	1.130	3,068,000	3,435,940	1.1199	1.120	1.110	1.130	1.110	1.130	3,068,000	1.1199	0.00%
2012-10-10	0	1.120	1.120	1.140	1.110	1.140	2,031,000	2,286,180	1.1256	1.120	1.120	1.140	1.110	1.140	2,031,000	1.1256	-0.88%
2012-10-09	0	1.130	1.120	1.130	1.120	1.150	2,460,000	2,795,920	1.1366	1.130	1.120	1.130	1.120	1.150	2,460,000	1.1366	0.89%
2012-10-08	0	1.120	1.120	1.130	1.100	1.180	5,133,000	5,828,240	1.1354	1.120	1.120	1.130	1.100	1.180	5,133,000	1.1354	-5.08%
2012-10-05	0	1.180	1.170	1.180	1.130	1.200	6,119,000	7,065,880	1.1547	1.180	1.170	1.180	1.130	1.200	6,119,000	1.1547	3.51%
2012-10-04	0	1.140	1.130	1.140	1.120	1.160	3,326,000	3,770,995	1.1338	1.140	1.130	1.140	1.120	1.160	3,326,000	1.1338	0.00%
2012-10-03	0	1.140	1.140	1.150	1.140	1.190	3,968,160	4,598,792	1.1589	1.140	1.140	1.150	1.140	1.190	3,968,160	1.1589	-3.39%
2012-09-28	0	1.180	1.230	1.240	1.080	1.240	32,583,930	37,673,396	1.1562	1.180	1.230	1.240	1.080	1.240	32,583,930	1.1562	6.31%
2012-09-27	0	1.110	1.100	1.110	1.030	1.110	19,069,280	20,391,955	1.0694	1.110	1.100	1.110	1.030	1.110	19,069,280	1.0694	6.73%
2012-09-26	0	1.040	1.040	1.050	1.040	1.050	2,305,000	2,403,562	1.0428	1.040	1.040	1.050	1.040	1.050	2,305,000	1.0428	-1.89%
2012-09-25	0	1.060	1.050	1.060	1.050	1.070	2,354,000	2,493,562	1.0593	1.060	1.050	1.060	1.050	1.070	2,354,000	1.0593	0.00%
2012-09-24	0	1.060	1.060	1.070	1.060	1.070	1,969,000	2,091,464	1.0622	1.060	1.060	1.070	1.060	1.070	1,969,000	1.0622	-0.93%
2012-09-21	0	1.070	1.060	1.070	1.060	1.100	2,772,000	2,987,452	1.0777	1.070	1.060	1.070	1.060	1.100	2,772,000	1.0777	0.00%
2012-09-20	0	1.070	1.070	1.090	1.070	1.120	3,905,000	4,256,890	1.0901	1.070	1.070	1.090	1.070	1.120	3,905,000	1.0901	-4.46%
2012-09-19	0	1.120	1.110	1.120	1.110	1.130	3,626,000	4,054,400	1.1181	1.120	1.110	1.120	1.110	1.130	3,626,000	1.1181	0.00%
2012-09-18	0	1.120	1.100	1.130	1.100	1.140	7,393,000	8,275,902	1.1194	1.120	1.100	1.130	1.100	1.140	7,393,000	1.1194	0.00%
2012-09-17	0	1.120	1.120	1.130	1.110	1.170	7,311,000	8,259,040	1.1297	1.120	1.120	1.130	1.110	1.170	7,311,000	1.1297	-2.61%
2012-09-14	0	1.150	1.150	1.160	1.100	1.180	20,944,000	23,997,920	1.1458	1.150	1.150	1.160	1.100	1.180	20,944,000	1.1458	6.48%
2012-09-13	0	1.080	1.070	1.090	1.050	1.110	13,414,000	14,610,760	1.0892	1.080	1.070	1.090	1.050	1.110	13,414,000	1.0892	2.86%
2012-09-12	0	1.050	1.050	1.060	1.050	1.070	3,525,000	3,733,041	1.0590	1.050	1.050	1.060	1.050	1.070	3,525,000	1.0590	0.00%
2012-09-11	0	1.050	1.040	1.050	1.040	1.070	3,329,000	3,516,980	1.0565	1.050	1.040	1.050	1.040	1.070	3,329,000	1.0565	-2.78%
2012-09-10	0	1.080	1.070	1.080	1.070	1.100	2,095,000	2,259,670	1.0786	1.080	1.070	1.080	1.070	1.100	2,095,000	1.0786	0.00%
2012-09-07	0	1.080	1.070	1.080	1.060	1.090	6,562,000	7,082,370	1.0793	1.080	1.070	1.080	1.060	1.090	6,562,000	1.0793	2.86%
2012-09-06	0	1.050	1.050	1.060	1.050	1.070	7,928,000	8,385,270	1.0577	1.050	1.050	1.060	1.050	1.070	7,928,000	1.0577	-4.55%
2012-09-05	0	1.100	1.090	1.100	1.060	1.110	5,658,000	6,130,400	1.0835	1.100	1.090	1.100	1.060	1.110	5,658,000	1.0835	-0.90%
2012-09-04	0	1.110	1.110	1.120	1.060	1.120	5,238,000	5,685,980	1.0855	1.110	1.110	1.120	1.060	1.120	5,238,000	1.0855	1.83%
2012-09-03	0	1.090	1.090	1.100	1.080	1.120	4,466,000	4,894,430	1.0959	1.090	1.090	1.100	1.080	1.120	4,466,000	1.0959	-0.91%
2012-08-31	0	1.100	1.090	1.150	1.020	1.150	15,853,849	17,008,312	1.0728	1.100	1.090	1.150	1.020	1.150	15,853,849	1.0728	4.76%
2012-08-30	0	1.050	1.050	1.060	1.010	1.060	12,516,000	12,907,670	1.0313	1.050	1.050	1.060	1.010	1.060	12,516,000	1.0313	0.00%
2012-08-29	0	1.050	1.050	1.060	1.030	1.060	6,000,000	6,237,970	1.0397	1.050	1.050	1.060	1.030	1.060	6,000,000	1.0397	-0.94%
2012-08-28	0	1.060	1.050	1.060	1.040	1.070	4,545,000	4,789,590	1.0538	1.060	1.050	1.060	1.040	1.070	4,545,000	1.0538	0.95%
2012-08-27	0	1.050	1.050	1.060	1.030	1.060	5,132,000	5,357,490	1.0439	1.050	1.050	1.060	1.030	1.060	5,132,000	1.0439	-0.94%
2012-08-24	0	1.060	1.060	1.070	1.050	1.070	4,151,000	4,408,885	1.0621	1.060	1.060	1.070	1.050	1.070	4,151,000	1.0621	0.00%
2012-08-23	0	1.060	1.050	1.070	1.050	1.080	3,513,000	3,736,940	1.0637	1.060	1.050	1.070	1.050	1.080	3,513,000	1.0637	0.95%
2012-08-22	0	1.050	1.060	1.070	1.050	1.070	6,930,000	7,334,510	1.0584	1.050	1.060	1.070	1.050	1.070	6,930,000	1.0584	-2.78%
2012-08-21	0	1.080	1.060	1.070	1.050	1.080	8,308,000	8,827,135	1.0625	1.080	1.060	1.070	1.050	1.080	8,308,000	1.0625	1.89%
2012-08-20	0	1.060	1.050	1.060	1.030	1.060	9,091,000	9,526,030	1.0479	1.060	1.050	1.060	1.030	1.060	9,091,000	1.0479	0.00%
2012-08-17	0	1.060	1.050	1.060	1.040	1.070	15,193,000	15,980,880	1.0519	1.060	1.050	1.060	1.040	1.070	15,193,000	1.0519	0.00%
2012-08-16	0	1.060	1.050	1.060	1.040	1.070	7,590,000	8,016,470	1.0562	1.060	1.050	1.060	1.040	1.070	7,590,000	1.0562	0.95%
2012-08-15	0	1.050	1.050	1.060	1.050	1.070	7,402,000	7,822,360	1.0568	1.050	1.050	1.060	1.050	1.070	7,402,000	1.0568	-3.67%
2012-08-14	0	1.090	1.080	1.090	1.060	1.110	14,894,083	16,031,636	1.0764	1.090	1.080	1.090	1.060	1.110	14,894,083	1.0764	-0.91%
2012-08-13	0	1.100	1.100	1.110	1.090	1.140	7,503,000	8,350,730	1.1130	1.100	1.100	1.110	1.090	1.140	7,503,000	1.1130	-0.90%
2012-08-10	0	1.110	1.110	1.120	1.100	1.150	6,060,000	6,782,680	1.1193	1.110	1.110	1.120	1.100	1.150	6,060,000	1.1193	-2.63%
2012-08-09	0	1.140	1.130	1.150	1.090	1.160	8,910,000	10,100,620	1.1336	1.140	1.130	1.150	1.090	1.160	8,910,000	1.1336	0.00%
2012-08-08	0	1.140	1.130	1.140	1.120	1.190	7,077,852	8,159,066	1.1528	1.140	1.130	1.140	1.120	1.190	7,077,852	1.1528	-2.56%
2012-08-07	0	1.170	1.160	1.190	1.130	1.200	14,834,000	17,433,220	1.1752	1.170	1.160	1.190	1.130	1.200	14,834,000	1.1752	1.74%
2012-08-06	0	1.150	1.140	1.150	1.130	1.150	5,236,014	5,984,645	1.1430	1.150	1.140	1.150	1.130	1.150	5,236,014	1.1430	1.77%
2012-08-03	0	1.130	1.120	1.130	1.100	1.140	5,600,000	6,250,280	1.1161	1.130	1.120	1.130	1.100	1.140	5,600,000	1.1161	0.00%
2012-08-02	0	1.130	1.120	1.130	1.110	1.190	14,753,000	16,858,010	1.1427	1.130	1.120	1.130	1.110	1.190	14,753,000	1.1427	0.00%
2012-08-01	0	1.130	1.120	1.130	1.130	1.160	14,600,000	16,688,910	1.1431	1.130	1.120	1.130	1.130	1.160	14,600,000	1.1431	-2.59%
2012-07-31	0	1.160	1.150	1.160	1.060	1.200	55,415,752	61,994,157	1.1187	1.160	1.150	1.160	1.060	1.200	55,415,752	1.1187	-1.69%
2012-07-30	0	1.180	1.180	1.190	1.120	1.280	37,790,890	43,989,683	1.1640	1.180	1.180	1.190	1.120	1.280	37,790,890	1.1640	-10.61%
2012-07-27	0	1.320	1.310	1.320	1.300	1.340	2,533,000	3,342,490	1.3196	1.320	1.310	1.320	1.300	1.340	2,533,000	1.3196	1.54%
2012-07-26	0	1.300	1.300	1.310	1.250	1.360	8,435,000	11,087,085	1.3144	1.300	1.300	1.310	1.250	1.360	8,435,000	1.3144	1.56%
2012-07-25	0	1.280	1.250	1.280	1.220	1.280	7,092,000	8,891,500	1.2537	1.280	1.250	1.280	1.220	1.280	7,092,000	1.2537	0.79%
2012-07-24	0	1.270	1.270	1.280	1.220	1.280	6,507,000	8,109,930	1.2463	1.270	1.270	1.280	1.220	1.280	6,507,000	1.2463	1.60%
2012-07-23	0	1.250	1.230	1.250	1.220	1.270	7,360,000	9,120,740	1.2392	1.250	1.230	1.250	1.220	1.270	7,360,000	1.2392	-3.10%
2012-07-20	0	1.290	1.280	1.290	1.280	1.330	5,022,000	6,511,900	1.2967	1.290	1.280	1.290	1.280	1.330	5,022,000	1.2967	-3.01%
2012-07-19	0	1.330	1.320	1.340	1.320	1.370	6,115,000	8,224,650	1.3450	1.330	1.320	1.340	1.320	1.370	6,115,000	1.3450	-2.21%
2012-07-18	0	1.360	1.350	1.360	1.320	1.420	8,798,000	12,025,410	1.3668	1.360	1.350	1.360	1.320	1.420	8,798,000	1.3668	-2.16%
2012-07-17	0	1.390	1.390	1.400	1.380	1.440	5,261,000	7,380,680	1.4029	1.390	1.390	1.400	1.380	1.440	5,261,000	1.4029	-1.42%
2012-07-16	0	1.410	1.380	1.410	1.330	1.440	15,299,000	21,111,840	1.3799	1.410	1.380	1.410	1.330	1.440	15,299,000	1.3799	5.22%
2012-07-13	0	1.340	1.330	1.340	1.300	1.350	3,729,000	4,968,340	1.3324	1.340	1.330	1.340	1.300	1.350	3,729,000	1.3324	3.08%
2012-07-12	0	1.300	1.290	1.300	1.280	1.330	9,170,050	11,952,802	1.3035	1.300	1.290	1.300	1.280	1.330	9,170,050	1.3035	-0.76%
2012-07-11	0	1.310	1.310	1.320	1.300	1.420	13,745,000	18,621,340	1.3548	1.310	1.310	1.320	1.300	1.420	13,745,000	1.3548	-7.09%
2012-07-10	0	1.410	1.400	1.410	1.380	1.450	15,969,000	22,542,330	1.4116	1.410	1.400	1.410	1.380	1.450	15,969,000	1.4116	-1.40%
2012-07-09	0	1.430	1.430	1.440	1.410	1.460	13,111,000	18,717,080	1.4276	1.430	1.430	1.440	1.410	1.460	13,111,000	1.4276	-2.72%
2012-07-06	0	1.470	1.470	1.480	1.370	1.500	36,280,000	52,290,280	1.4413	1.470	1.470	1.480	1.370	1.500	36,280,000	1.4413	8.09%
2012-07-05	0	1.360	1.350	1.360	1.350	1.390	11,170,000	15,282,560	1.3682	1.360	1.350	1.360	1.350	1.390	11,170,000	1.3682	0.00%
2012-07-04	0	1.360	1.350	1.360	1.310	1.410	23,798,000	32,434,520	1.3629	1.360	1.350	1.360	1.310	1.410	23,798,000	1.3629	1.49%
2012-07-03	0	1.340	1.330	1.340	1.290	1.390	16,577,409	22,424,310	1.3527	1.340	1.330	1.340	1.290	1.390	16,577,409	1.3527	-0.74%
2012-06-29	0	1.350	1.350	1.360	1.180	1.360	29,410,000	37,518,350	1.2757	1.350	1.350	1.360	1.180	1.360	29,410,000	1.2757	15.38%
2012-06-28	0	1.170	1.250	1.260	1.110	1.250	16,474,000	19,400,130	1.1776	1.170	1.250	1.260	1.110	1.250	16,474,000	1.1776	0.86%
2012-06-27	0	1.160	1.150	1.160	1.140	1.220	19,600,593	23,046,403	1.1758	1.160	1.150	1.160	1.140	1.220	19,600,593	1.1758	-2.52%
2012-06-26	0	1.190	1.180	1.190	1.150	1.200	5,278,000	6,225,340	1.1795	1.190	1.180	1.190	1.150	1.200	5,278,000	1.1795	1.71%
2012-06-25	0	1.170	1.170	1.180	1.170	1.240	8,897,000	10,652,980	1.1974	1.170	1.170	1.180	1.170	1.240	8,897,000	1.1974	-1.68%
2012-06-22	0	1.190	1.180	1.190	1.140	1.210	13,921,000	16,409,750	1.1788	1.190	1.180	1.190	1.140	1.210	13,921,000	1.1788	0.85%
2012-06-21	0	1.180	1.170	1.180	1.120	1.260	27,768,000	33,067,340	1.1908	1.180	1.170	1.180	1.120	1.260	27,768,000	1.1908	-3.28%
2012-06-20	0	1.220	1.210	1.220	1.210	1.270	11,609,000	14,357,040	1.2367	1.220	1.210	1.220	1.210	1.270	11,609,000	1.2367	-3.94%
2012-06-19	0	1.270	1.260	1.280	1.260	1.330	18,129,000	23,470,910	1.2947	1.270	1.260	1.280	1.260	1.330	18,129,000	1.2947	-0.78%
2012-06-18	0	1.280	1.270	1.280	1.260	1.330	8,274,311	10,624,759	1.2841	1.280	1.270	1.280	1.260	1.330	8,274,311	1.2841	-0.78%
2012-06-15	0	1.290	1.280	1.290	1.260	1.330	17,849,000	23,017,010	1.2895	1.290	1.280	1.290	1.260	1.330	17,849,000	1.2895	1.57%
2012-06-14	0	1.270	1.260	1.270	1.210	1.320	53,982,000	68,338,550	1.2660	1.270	1.260	1.270	1.210	1.320	53,982,000	1.2660	3.25%
2012-06-13	0	1.230	1.220	1.230	1.210	1.310	64,506,000	81,565,370	1.2645	1.230	1.220	1.230	1.210	1.310	64,506,000	1.2645	-0.81%
2012-06-12	0	1.240	1.230	1.240	1.040	1.240	134,810,000	153,816,990	1.1410	1.240	1.230	1.240	1.040	1.240	134,810,000	1.1410	15.89%
2012-06-11	0	1.070	1.060	1.070	1.040	1.080	21,719,000	23,004,240	1.0592	1.070	1.060	1.070	1.040	1.080	21,719,000	1.0592	3.88%
2012-06-08	0	1.030	1.030	1.040	1.020	1.050	18,518,238	19,078,515	1.0303	1.030	1.030	1.040	1.020	1.050	18,518,238	1.0303	0.98%
2012-06-07	0	1.020	1.010	1.020	1.010	1.070	6,432,000	6,661,880	1.0357	1.020	1.010	1.020	1.010	1.070	6,432,000	1.0357	-1.92%
2012-06-06	0	1.040	1.020	1.050	1.020	1.060	9,943,000	10,313,785	1.0373	1.040	1.020	1.050	1.020	1.060	9,943,000	1.0373	-0.95%
2012-06-05	0	1.050	1.030	1.050	1.020	1.050	2,386,000	2,477,687	1.0384	1.050	1.030	1.050	1.020	1.050	2,386,000	1.0384	0.00%
2012-06-04	0	1.050	1.050	1.060	1.000	1.050	6,995,000	7,089,060	1.0134	1.050	1.050	1.060	1.000	1.050	6,995,000	1.0134	0.96%
2012-06-01	0	1.040	1.030	1.050	1.030	1.050	1,814,665	1,891,001	1.0421	1.040	1.030	1.050	1.030	1.050	1,814,665	1.0421	-0.95%
2012-05-31	0	1.050	1.030	1.050	1.020	1.050	5,635,871	5,844,344	1.0370	1.050	1.030	1.050	1.020	1.050	5,635,871	1.0370	0.00%
2012-05-30	0	1.050	1.050	1.060	1.040	1.100	6,148,000	6,587,630	1.0715	1.050	1.050	1.060	1.040	1.100	6,148,000	1.0715	-5.41%
2012-05-29	0	1.110	1.110	1.120	1.050	1.120	8,681,000	9,453,487	1.0890	1.110	1.110	1.120	1.050	1.120	8,681,000	1.0890	4.72%
2012-05-28	0	1.060	1.050	1.060	1.040	1.060	1,049,000	1,105,970	1.0543	1.060	1.050	1.060	1.040	1.060	1,049,000	1.0543	0.00%
2012-05-25	0	1.060	1.050	1.060	1.050	1.070	1,482,000	1,572,170	1.0608	1.060	1.050	1.060	1.050	1.070	1,482,000	1.0608	-1.85%
2012-05-24	0	1.080	1.060	1.080	1.060	1.090	636,000	679,575	1.0685	1.080	1.060	1.080	1.060	1.090	636,000	1.0685	0.93%
2012-05-23	0	1.070	1.060	1.080	1.050	1.100	7,024,338	7,530,466	1.0721	1.070	1.060	1.080	1.050	1.100	7,024,338	1.0721	-3.60%
2012-05-22	0	1.110	1.100	1.110	1.070	1.110	6,630,000	7,274,260	1.0972	1.110	1.100	1.110	1.070	1.110	6,630,000	1.0972	4.72%
2012-05-21	0	1.060	1.050	1.060	1.020	1.070	3,777,000	3,963,070	1.0493	1.060	1.050	1.060	1.020	1.070	3,777,000	1.0493	2.91%
2012-05-18	0	1.030	1.030	1.050	1.000	1.060	8,416,000	8,654,130	1.0283	1.030	1.030	1.050	1.000	1.060	8,416,000	1.0283	0.00%
2012-05-17	0	1.030	1.020	1.030	1.020	1.050	6,866,000	7,087,010	1.0322	1.030	1.020	1.030	1.020	1.050	6,866,000	1.0322	0.00%
2012-05-16	0	1.030	1.030	1.050	1.010	1.050	9,030,000	9,276,570	1.0273	1.030	1.030	1.050	1.010	1.050	9,030,000	1.0273	-1.90%
2012-05-15	0	1.050	1.050	1.060	1.010	1.060	4,527,720	4,645,605	1.0260	1.050	1.050	1.060	1.010	1.060	4,527,720	1.0260	1.94%
2012-05-14	0	1.030	1.030	1.040	1.020	1.050	6,752,000	7,016,600	1.0392	1.030	1.030	1.040	1.020	1.050	6,752,000	1.0392	0.98%
2012-05-11	0	1.020	1.020	1.030	1.010	1.040	3,398,000	3,497,840	1.0294	1.020	1.020	1.030	1.010	1.040	3,398,000	1.0294	-0.97%
2012-05-10	0	1.030	1.020	1.030	1.020	1.070	8,717,000	9,056,120	1.0389	1.030	1.020	1.030	1.020	1.070	8,717,000	1.0389	-1.90%
2012-05-09	0	1.050	1.040	1.050	1.040	1.100	16,089,000	16,985,320	1.0557	1.050	1.040	1.050	1.040	1.100	16,089,000	1.0557	-4.55%
2012-05-08	0	1.100	1.090	1.100	1.090	1.150	12,436,000	13,871,130	1.1154	1.100	1.090	1.100	1.090	1.150	12,436,000	1.1154	-3.51%
2012-05-07	0	1.140	1.130	1.140	1.130	1.180	9,815,000	11,193,040	1.1404	1.140	1.130	1.140	1.130	1.180	9,815,000	1.1404	-4.20%
2012-05-04	0	1.190	1.180	1.190	1.180	1.200	2,696,838	3,205,376	1.1886	1.190	1.180	1.190	1.180	1.200	2,696,838	1.1886	-1.65%
2012-05-03	0	1.210	1.200	1.210	1.190	1.210	10,125,000	12,163,300	1.2013	1.210	1.200	1.210	1.190	1.210	10,125,000	1.2013	1.68%
2012-05-02	0	1.190	1.180	1.200	1.180	1.220	9,193,000	10,970,240	1.1933	1.190	1.180	1.200	1.180	1.220	9,193,000	1.1933	0.00%
2012-04-30	0	1.190	1.180	1.190	1.160	1.190	6,547,000	7,737,310	1.1818	1.190	1.180	1.190	1.160	1.190	6,547,000	1.1818	1.71%
2012-04-27	0	1.170	1.160	1.170	1.150	1.190	6,343,000	7,403,590	1.1672	1.170	1.160	1.170	1.150	1.190	6,343,000	1.1672	-1.68%
2012-04-26	0	1.190	1.180	1.190	1.170	1.200	9,736,000	11,585,550	1.1900	1.190	1.180	1.190	1.170	1.200	9,736,000	1.1900	2.59%
2012-04-25	0	1.160	1.150	1.160	1.130	1.160	10,473,000	12,024,750	1.1482	1.160	1.150	1.160	1.130	1.160	10,473,000	1.1482	2.65%
2012-04-24	0	1.130	1.130	1.140	1.130	1.160	5,688,000	6,492,290	1.1414	1.130	1.130	1.140	1.130	1.160	5,688,000	1.1414	-1.74%
2012-04-23	0	1.150	1.150	1.160	1.140	1.180	8,316,000	9,653,750	1.1609	1.150	1.150	1.160	1.140	1.180	8,316,000	1.1609	0.88%
2012-04-20	0	1.140	1.140	1.150	1.140	1.200	12,840,335	14,978,101	1.1665	1.140	1.140	1.150	1.140	1.200	12,840,335	1.1665	-5.79%
2012-04-19	0	1.210	1.200	1.210	1.180	1.210	3,749,000	4,489,200	1.1974	1.210	1.200	1.210	1.180	1.210	3,749,000	1.1974	2.54%
2012-04-18	0	1.180	1.170	1.180	1.170	1.200	5,837,900	6,888,421	1.1799	1.180	1.170	1.180	1.170	1.200	5,837,900	1.1799	1.72%
2012-04-17	0	1.160	1.160	1.170	1.160	1.230	12,491,000	14,735,090	1.1797	1.160	1.160	1.170	1.160	1.230	12,491,000	1.1797	-5.69%
2012-04-16	0	1.230	1.230	1.240	1.200	1.240	3,798,000	4,645,840	1.2232	1.230	1.230	1.240	1.200	1.240	3,798,000	1.2232	-0.81%
2012-04-13	0	1.240	1.220	1.240	1.210	1.250	6,591,752	8,097,097	1.2284	1.240	1.220	1.240	1.210	1.250	6,591,752	1.2284	3.33%
2012-04-12	0	1.200	1.190	1.200	1.160	1.200	8,980,000	10,646,540	1.1856	1.200	1.190	1.200	1.160	1.200	8,980,000	1.1856	2.56%
2012-04-11	0	1.170	1.170	1.190	1.120	1.190	13,767,100	15,942,421	1.1580	1.170	1.170	1.190	1.120	1.190	13,767,100	1.1580	-0.85%
2012-04-10	0	1.180	1.180	1.190	1.170	1.220	15,363,000	18,190,410	1.1840	1.180	1.180	1.190	1.170	1.220	15,363,000	1.1840	-4.07%
2012-04-05	0	1.230	1.220	1.230	1.190	1.280	10,643,000	13,167,521	1.2372	1.230	1.220	1.230	1.190	1.280	10,643,000	1.2372	-2.38%
2012-04-03	0	1.260	1.260	1.270	1.180	1.280	13,233,382	16,510,502	1.2476	1.260	1.260	1.270	1.180	1.280	13,233,382	1.2476	5.00%
2012-04-02	0	1.200	1.190	1.200	1.180	1.250	12,203,000	14,556,330	1.1928	1.200	1.190	1.200	1.180	1.250	12,203,000	1.1928	-2.44%
2012-03-30	0	1.230	1.220	1.230	1.210	1.290	10,146,000	12,684,736	1.2502	1.230	1.220	1.230	1.210	1.290	10,146,000	1.2502	-2.38%
2012-03-29	0	1.260	1.250	1.270	1.230	1.270	4,996,000	6,256,640	1.2523	1.260	1.250	1.270	1.230	1.270	4,996,000	1.2523	-1.56%
2012-03-28	0	1.280	1.270	1.280	1.260	1.300	5,612,000	7,141,940	1.2726	1.280	1.270	1.280	1.260	1.300	5,612,000	1.2726	-3.76%
2012-03-27	0	1.330	1.330	1.340	1.250	1.340	10,281,000	13,358,180	1.2993	1.330	1.330	1.340	1.250	1.340	10,281,000	1.2993	7.26%
2012-03-26	0	1.240	1.240	1.250	1.240	1.260	1,917,000	2,397,480	1.2506	1.240	1.240	1.250	1.240	1.260	1,917,000	1.2506	-0.80%
2012-03-23	0	1.250	1.250	1.260	1.230	1.300	13,768,000	17,321,220	1.2581	1.250	1.250	1.260	1.230	1.300	13,768,000	1.2581	-5.30%
2012-03-22	0	1.320	1.310	1.320	1.290	1.330	5,337,000	7,026,380	1.3165	1.320	1.310	1.320	1.290	1.330	5,337,000	1.3165	0.00%
2012-03-21	0	1.320	1.320	1.330	1.290	1.360	5,464,000	7,200,810	1.3179	1.320	1.320	1.330	1.290	1.360	5,464,000	1.3179	-2.22%
2012-03-20	0	1.350	1.340	1.350	1.330	1.380	4,943,000	6,671,390	1.3497	1.350	1.340	1.350	1.330	1.380	4,943,000	1.3497	0.00%
2012-03-19	0	1.350	1.350	1.360	1.350	1.420	5,657,000	7,826,770	1.3836	1.350	1.350	1.360	1.350	1.420	5,657,000	1.3836	-4.26%
2012-03-16	0	1.410	1.410	1.440	1.410	1.450	5,135,000	7,314,834	1.4245	1.410	1.410	1.440	1.410	1.450	5,135,000	1.4245	-0.70%
2012-03-15	0	1.420	1.410	1.420	1.410	1.490	12,427,000	17,888,522	1.4395	1.420	1.410	1.420	1.410	1.490	12,427,000	1.4395	-4.70%
2012-03-14	0	1.490	1.480	1.490	1.480	1.610	18,043,000	27,860,650	1.5441	1.490	1.480	1.490	1.480	1.610	18,043,000	1.5441	-1.32%
2012-03-13	0	1.510	1.510	1.520	1.490	1.530	8,485,000	12,807,189	1.5094	1.510	1.510	1.520	1.490	1.530	8,485,000	1.5094	0.00%
2012-03-12	0	1.510	1.500	1.510	1.480	1.540	2,885,082	4,330,820	1.5011	1.510	1.500	1.510	1.480	1.540	2,885,082	1.5011	-1.31%
2012-03-09	0	1.530	1.530	1.540	1.520	1.550	8,939,690	13,693,434	1.5318	1.530	1.530	1.540	1.520	1.550	8,939,690	1.5318	1.32%
2012-03-08	0	1.510	1.500	1.510	1.490	1.540	14,527,000	21,935,920	1.5100	1.510	1.500	1.510	1.490	1.540	14,527,000	1.5100	2.03%
2012-03-07	0	1.480	1.460	1.480	1.460	1.510	15,570,100	22,986,502	1.4763	1.480	1.460	1.480	1.460	1.510	15,570,100	1.4763	-1.33%
2012-03-06	0	1.500	1.490	1.500	1.490	1.550	17,540,000	26,419,040	1.5062	1.500	1.490	1.500	1.490	1.550	17,540,000	1.5062	-1.96%
2012-03-05	0	1.530	1.520	1.530	1.520	1.610	15,689,381	24,295,291	1.5485	1.530	1.520	1.530	1.520	1.610	15,689,381	1.5485	-4.38%
2012-03-02	0	1.600	1.600	1.610	1.550	1.620	22,934,000	36,502,525	1.5916	1.600	1.600	1.610	1.550	1.620	22,934,000	1.5916	3.90%
2012-03-01	0	1.540	1.530	1.540	1.520	1.590	22,609,000	35,056,192	1.5505	1.540	1.530	1.540	1.520	1.590	22,609,000	1.5505	-4.35%
2012-02-29	0	1.610	1.590	1.600	1.570	1.740	54,853,000	89,494,940	1.6315	1.610	1.590	1.600	1.570	1.740	54,853,000	1.6315	-8.52%
2012-02-28	0	1.760	1.750	1.760	1.680	1.790	28,141,000	48,938,453	1.7390	1.760	1.750	1.760	1.680	1.790	28,141,000	1.7390	1.73%
2012-02-27	0	1.730	1.730	1.740	1.700	1.860	38,249,900	67,756,367	1.7714	1.730	1.730	1.740	1.700	1.860	38,249,900	1.7714	-3.89%
2012-02-24	0	1.800	1.800	1.810	1.610	1.820	94,261,870	163,418,542	1.7337	1.800	1.800	1.810	1.610	1.820	94,261,870	1.7337	13.21%
2012-02-23	0	1.590	1.580	1.600	1.580	1.740	76,243,900	125,897,670	1.6512	1.590	1.580	1.600	1.580	1.740	76,243,900	1.6512	-2.45%
2012-02-22	0	1.630	1.620	1.630	1.420	1.640	71,574,000	112,401,530	1.5704	1.630	1.620	1.630	1.420	1.640	71,574,000	1.5704	14.79%
2012-02-21	0	1.420	1.410	1.420	1.390	1.460	17,188,000	24,370,320	1.4179	1.420	1.410	1.420	1.390	1.460	17,188,000	1.4179	-2.74%
2012-02-20	0	1.460	1.450	1.460	1.440	1.500	9,253,000	13,631,170	1.4732	1.460	1.450	1.460	1.440	1.500	9,253,000	1.4732	2.82%
2012-02-17	0	1.420	1.410	1.420	1.390	1.430	8,902,000	12,567,240	1.4117	1.420	1.410	1.420	1.390	1.430	8,902,000	1.4117	0.71%
2012-02-16	0	1.410	1.400	1.410	1.380	1.450	5,054,000	7,113,310	1.4075	1.410	1.400	1.410	1.380	1.450	5,054,000	1.4075	-2.08%
2012-02-15	0	1.440	1.430	1.440	1.400	1.450	7,942,861	11,330,413	1.4265	1.440	1.430	1.440	1.400	1.450	7,942,861	1.4265	1.41%
2012-02-14	0	1.420	1.410	1.420	1.370	1.430	7,020,000	9,887,300	1.4084	1.420	1.410	1.420	1.370	1.430	7,020,000	1.4084	2.90%
2012-02-13	0	1.380	1.360	1.370	1.340	1.400	7,232,000	9,992,420	1.3817	1.380	1.360	1.370	1.340	1.400	7,232,000	1.3817	-3.50%
2012-02-10	0	1.430	1.410	1.430	1.410	1.520	19,216,955	28,175,283	1.4662	1.430	1.410	1.430	1.410	1.520	19,216,955	1.4662	-3.38%
2012-02-09	0	1.480	1.470	1.480	1.350	1.530	63,515,000	93,332,327	1.4695	1.480	1.470	1.480	1.350	1.530	63,515,000	1.4695	8.03%
2012-02-08	0	1.370	1.380	1.390	1.280	1.400	23,586,000	31,886,850	1.3519	1.370	1.380	1.390	1.280	1.400	23,586,000	1.3519	6.20%
2012-02-07	0	1.290	1.280	1.290	1.270	1.320	6,865,670	8,878,974	1.2932	1.290	1.280	1.290	1.270	1.320	6,865,670	1.2932	0.00%
2012-02-06	0	1.290	1.280	1.290	1.260	1.310	14,960,000	19,152,270	1.2802	1.290	1.280	1.290	1.260	1.310	14,960,000	1.2802	1.57%
2012-02-03	0	1.270	1.260	1.270	1.260	1.290	14,685,500	18,692,535	1.2729	1.270	1.260	1.270	1.260	1.290	14,685,500	1.2729	0.00%
2012-02-02	0	1.270	1.260	1.270	1.240	1.290	37,071,000	46,900,585	1.2652	1.270	1.260	1.270	1.240	1.290	37,071,000	1.2652	1.60%
2012-02-01	0	1.250	1.240	1.250	1.230	1.290	10,259,295	12,891,294	1.2565	1.250	1.240	1.250	1.230	1.290	10,259,295	1.2565	0.81%
2012-01-31	0	1.240	1.230	1.240	1.220	1.260	12,652,000	15,607,310	1.2336	1.240	1.230	1.240	1.220	1.260	12,652,000	1.2336	-0.80%
2012-01-30	0	1.250	1.240	1.250	1.240	1.300	7,778,514	9,805,411	1.2606	1.250	1.240	1.250	1.240	1.300	7,778,514	1.2606	-3.85%
2012-01-27	0	1.300	1.290	1.300	1.290	1.350	21,198,000	27,829,830	1.3129	1.300	1.290	1.300	1.290	1.350	21,198,000	1.3129	-1.52%
2012-01-26	0	1.320	1.310	1.320	1.220	1.320	25,760,000	32,572,385	1.2645	1.320	1.310	1.320	1.220	1.320	25,760,000	1.2645	7.32%
2012-01-20	0	1.230	1.220	1.230	1.210	1.240	10,628,000	12,974,470	1.2208	1.230	1.220	1.230	1.210	1.240	10,628,000	1.2208	0.00%
2012-01-19	0	1.230	1.210	1.220	1.210	1.240	21,600,000	26,510,690	1.2273	1.230	1.210	1.220	1.210	1.240	21,600,000	1.2273	1.65%
2012-01-18	0	1.210	1.200	1.210	1.180	1.230	22,571,000	27,271,310	1.2082	1.210	1.200	1.210	1.180	1.230	22,571,000	1.2082	1.68%
2012-01-17	0	1.190	1.180	1.190	1.160	1.210	23,390,000	27,764,380	1.1870	1.190	1.180	1.190	1.160	1.210	23,390,000	1.1870	1.71%
2012-01-16	0	1.170	1.160	1.170	1.160	1.190	3,334,100	3,890,683	1.1669	1.170	1.160	1.170	1.160	1.190	3,334,100	1.1669	-1.68%
2012-01-13	0	1.190	1.180	1.190	1.160	1.190	13,089,697	15,429,977	1.1788	1.190	1.180	1.190	1.160	1.190	13,089,697	1.1788	3.48%
2012-01-12	0	1.150	1.150	1.160	1.150	1.190	9,040,000	10,572,408	1.1695	1.150	1.150	1.160	1.150	1.190	9,040,000	1.1695	-2.54%
2012-01-11	0	1.180	1.170	1.180	1.170	1.200	13,238,000	15,666,270	1.1834	1.180	1.170	1.180	1.170	1.200	13,238,000	1.1834	0.00%
2012-01-10	0	1.180	1.170	1.180	1.170	1.210	6,467,000	7,687,855	1.1888	1.180	1.170	1.180	1.170	1.210	6,467,000	1.1888	-0.84%
2012-01-09	0	1.190	1.180	1.190	1.160	1.210	7,230,000	8,517,323	1.1781	1.190	1.180	1.190	1.160	1.210	7,230,000	1.1781	0.00%
2012-01-06	0	1.190	1.190	1.200	1.170	1.210	1,742,000	2,073,300	1.1902	1.190	1.190	1.200	1.170	1.210	1,742,000	1.1902	-0.83%
2012-01-05	0	1.200	1.200	1.210	1.200	1.230	1,986,000	2,414,860	1.2159	1.200	1.200	1.210	1.200	1.230	1,986,000	1.2159	-1.64%
2012-01-04	0	1.220	1.210	1.220	1.210	1.250	3,711,000	4,543,560	1.2243	1.220	1.210	1.220	1.210	1.250	3,711,000	1.2243	-2.40%
2012-01-03	0	1.250	1.250	1.260	1.240	1.360	7,376,787	9,374,870	1.2709	1.250	1.250	1.260	1.240	1.360	7,376,787	1.2709	-8.09%
2011-12-30	0	1.360	1.360	1.370	1.210	1.370	30,702,000	40,134,068	1.3072	1.360	1.360	1.370	1.210	1.370	30,702,000	1.3072	7.94%
2011-12-29	0	1.260	1.250	1.260	1.110	1.260	26,671,884	32,070,766	1.2024	1.260	1.250	1.260	1.110	1.260	26,671,884	1.2024	10.53%
2011-12-28	0	1.140	1.130	1.140	1.100	1.150	1,641,000	1,861,410	1.1343	1.140	1.130	1.140	1.100	1.150	1,641,000	1.1343	-1.72%
2011-12-23	0	1.160	1.150	1.160	1.140	1.180	5,484,000	6,365,240	1.1607	1.160	1.150	1.160	1.140	1.180	5,484,000	1.1607	1.75%
2011-12-22	0	1.140	1.130	1.140	1.100	1.160	6,609,000	7,541,110	1.1410	1.140	1.130	1.140	1.100	1.160	6,609,000	1.1410	1.79%
2011-12-21	0	1.120	1.110	1.120	1.100	1.160	6,819,000	7,651,220	1.1220	1.120	1.110	1.120	1.100	1.160	6,819,000	1.1220	0.00%
2011-12-20	0	1.120	1.110	1.120	1.110	1.150	1,634,000	1,848,160	1.1311	1.120	1.110	1.120	1.110	1.150	1,634,000	1.1311	-1.75%
2011-12-19	0	1.140	1.140	1.160	1.140	1.170	4,860,000	5,595,250	1.1513	1.140	1.140	1.160	1.140	1.170	4,860,000	1.1513	-3.39%
2011-12-16	0	1.180	1.170	1.180	1.130	1.200	6,771,970	7,920,416	1.1696	1.180	1.170	1.180	1.130	1.200	6,771,970	1.1696	5.36%
2011-12-15	0	1.120	1.120	1.140	1.120	1.160	3,159,000	3,586,630	1.1354	1.120	1.120	1.140	1.120	1.160	3,159,000	1.1354	-1.75%
2011-12-14	0	1.140	1.140	1.150	1.130	1.190	6,030,000	6,965,910	1.1552	1.140	1.140	1.150	1.130	1.190	6,030,000	1.1552	-3.39%
2011-12-13	0	1.180	1.180	1.190	1.180	1.240	3,865,000	4,681,340	1.2112	1.180	1.180	1.190	1.180	1.240	3,865,000	1.2112	-5.60%
2011-12-12	0	1.250	1.250	1.260	1.250	1.300	3,960,000	5,022,950	1.2684	1.250	1.250	1.260	1.250	1.300	3,960,000	1.2684	0.00%
2011-12-09	0	1.250	1.250	1.260	1.250	1.300	2,196,000	2,813,700	1.2813	1.250	1.250	1.260	1.250	1.300	2,196,000	1.2813	-3.85%
2011-12-08	0	1.300	1.290	1.300	1.270	1.310	8,836,000	11,386,550	1.2887	1.300	1.290	1.300	1.270	1.310	8,836,000	1.2887	0.00%
2011-12-07	0	1.300	1.290	1.300	1.270	1.320	10,931,000	14,146,525	1.2942	1.300	1.290	1.300	1.270	1.320	10,931,000	1.2942	1.56%
2011-12-06	0	1.280	1.280	1.290	1.240	1.350	6,467,000	8,399,780	1.2989	1.280	1.280	1.290	1.240	1.350	6,467,000	1.2989	-4.48%
2011-12-05	0	1.340	1.330	1.350	1.320	1.380	9,205,110	12,395,640	1.3466	1.340	1.330	1.350	1.320	1.380	9,205,110	1.3466	-0.74%
2011-12-02	0	1.350	1.350	1.360	1.320	1.460	17,207,000	23,784,730	1.3823	1.350	1.350	1.360	1.320	1.460	17,207,000	1.3823	0.75%
2011-12-01	0	1.340	1.330	1.340	1.320	1.410	30,095,114	40,875,495	1.3582	1.340	1.330	1.340	1.320	1.410	30,095,114	1.3582	0.00%
2011-11-30	0	1.340	1.340	1.350	1.200	1.340	21,155,000	26,979,445	1.2753	1.340	1.340	1.350	1.200	1.340	21,155,000	1.2753	8.94%
2011-11-29	0	1.230	1.220	1.230	1.180	1.250	11,750,000	14,329,795	1.2196	1.230	1.220	1.230	1.180	1.250	11,750,000	1.2196	3.36%
2011-11-28	0	1.190	1.180	1.190	1.160	1.240	5,443,000	6,530,360	1.1998	1.190	1.180	1.190	1.160	1.240	5,443,000	1.1998	2.59%
2011-11-25	0	1.160	1.140	1.160	1.120	1.170	3,384,000	3,897,160	1.1516	1.160	1.140	1.160	1.120	1.170	3,384,000	1.1516	0.87%
2011-11-24	0	1.150	1.150	1.170	1.080	1.200	9,682,000	11,013,590	1.1375	1.150	1.150	1.170	1.080	1.200	9,682,000	1.1375	3.60%
2011-11-23	0	1.110	1.120	1.130	1.100	1.170	11,640,000	13,123,430	1.1274	1.110	1.120	1.130	1.100	1.170	11,640,000	1.1274	-5.13%
2011-11-22	0	1.170	1.190	1.200	1.150	1.210	11,585,300	13,798,159	1.1910	1.170	1.190	1.200	1.150	1.210	11,585,300	1.1910	-4.10%
2011-11-21	0	1.220	1.210	1.220	1.210	1.260	10,153,000	12,721,740	1.2530	1.220	1.210	1.220	1.210	1.260	10,153,000	1.2530	-3.17%
2011-11-18	0	1.260	1.250	1.260	1.250	1.290	3,159,000	4,000,670	1.2664	1.260	1.250	1.260	1.250	1.290	3,159,000	1.2664	-3.08%
2011-11-17	0	1.300	1.300	1.310	1.270	1.320	4,435,000	5,749,230	1.2963	1.300	1.300	1.310	1.270	1.320	4,435,000	1.2963	0.78%
2011-11-16	0	1.290	1.290	1.300	1.280	1.350	5,687,000	7,428,060	1.3061	1.290	1.290	1.300	1.280	1.350	5,687,000	1.3061	-3.73%
2011-11-15	0	1.340	1.330	1.340	1.320	1.360	3,789,000	5,029,930	1.3275	1.340	1.330	1.340	1.320	1.360	3,789,000	1.3275	-1.47%
2011-11-14	0	1.360	1.350	1.360	1.310	1.410	12,350,000	16,655,790	1.3486	1.360	1.350	1.360	1.310	1.410	12,350,000	1.3486	4.62%
2011-11-11	0	1.300	1.290	1.300	1.210	1.320	13,089,000	16,693,342	1.2754	1.300	1.290	1.300	1.210	1.320	13,089,000	1.2754	6.56%
2011-11-10	0	1.220	1.210	1.220	1.210	1.270	7,487,000	9,237,206	1.2338	1.220	1.210	1.220	1.210	1.270	7,487,000	1.2338	-5.43%
2011-11-09	0	1.290	1.280	1.290	1.240	1.300	7,037,000	8,925,462	1.2684	1.290	1.280	1.290	1.240	1.300	7,037,000	1.2684	4.88%
2011-11-08	0	1.230	1.230	1.240	1.230	1.290	6,363,000	7,998,000	1.2570	1.230	1.230	1.240	1.230	1.290	6,363,000	1.2570	-2.38%
2011-11-07	0	1.260	1.260	1.270	1.260	1.300	3,525,000	4,521,690	1.2827	1.260	1.260	1.270	1.260	1.300	3,525,000	1.2827	-0.79%
2011-11-04	0	1.270	1.260	1.270	1.260	1.330	4,334,000	5,602,090	1.2926	1.270	1.260	1.270	1.260	1.330	4,334,000	1.2926	0.00%
2011-11-03	0	1.270	1.270	1.290	1.200	1.300	14,480,000	18,430,440	1.2728	1.270	1.270	1.290	1.200	1.300	14,480,000	1.2728	3.25%
2011-11-02	0	1.230	1.230	1.240	1.140	1.250	5,085,000	6,051,436	1.1901	1.230	1.230	1.240	1.140	1.250	5,085,000	1.1901	3.36%
2011-11-01	0	1.190	1.190	1.200	1.170	1.240	12,104,900	14,570,586	1.2037	1.190	1.190	1.200	1.170	1.240	12,104,900	1.2037	-3.25%
2011-10-31	0	1.230	1.220	1.230	1.220	1.260	10,664,400	13,215,403	1.2392	1.230	1.220	1.230	1.220	1.260	10,664,400	1.2392	-3.91%
2011-10-28	0	1.280	1.280	1.290	1.240	1.350	36,053,000	46,287,780	1.2839	1.280	1.280	1.290	1.240	1.350	36,053,000	1.2839	2.40%
2011-10-27	0	1.250	1.240	1.250	1.160	1.260	32,560,000	39,893,750	1.2252	1.250	1.240	1.250	1.160	1.260	32,560,000	1.2252	8.70%
2011-10-26	0	1.150	1.160	1.170	1.100	1.180	8,733,883	10,001,306	1.1451	1.150	1.160	1.170	1.100	1.180	8,733,883	1.1451	0.88%
2011-10-25	0	1.140	1.120	1.130	1.100	1.150	10,458,000	11,810,145	1.1293	1.140	1.120	1.130	1.100	1.150	10,458,000	1.1293	3.64%
2011-10-24	0	1.100	1.090	1.100	1.090	1.120	10,244,000	11,296,358	1.1027	1.100	1.090	1.100	1.090	1.120	10,244,000	1.1027	2.80%
2011-10-21	0	1.070	1.070	1.080	1.060	1.100	5,050,000	5,467,135	1.0826	1.070	1.070	1.080	1.060	1.100	5,050,000	1.0826	0.00%
2011-10-20	0	1.070	1.070	1.080	1.050	1.080	4,611,000	4,909,470	1.0647	1.070	1.070	1.080	1.050	1.080	4,611,000	1.0647	-1.83%
2011-10-19	0	1.090	1.080	1.090	1.080	1.120	15,259,000	16,708,250	1.0950	1.090	1.080	1.090	1.080	1.120	15,259,000	1.0950	0.00%
2011-10-18	0	1.090	1.080	1.090	1.070	1.170	17,523,000	19,161,489	1.0935	1.090	1.080	1.090	1.070	1.170	17,523,000	1.0935	-9.92%
2011-10-17	0	1.210	1.200	1.210	1.200	1.250	10,549,000	12,871,983	1.2202	1.210	1.200	1.210	1.200	1.250	10,549,000	1.2202	0.83%
2011-10-14	0	1.200	1.190	1.200	1.170	1.260	18,867,000	22,501,540	1.1926	1.200	1.190	1.200	1.170	1.260	18,867,000	1.1926	-4.76%
2011-10-13	0	1.260	1.250	1.260	1.210	1.270	48,205,737	59,803,894	1.2406	1.260	1.250	1.260	1.210	1.270	48,205,737	1.2406	5.00%
2011-10-12	0	1.200	1.200	1.210	1.020	1.210	46,215,000	52,245,450	1.1305	1.200	1.200	1.210	1.020	1.210	46,215,000	1.1305	14.29%
2011-10-11	0	1.050	1.030	1.040	1.030	1.060	31,623,000	33,122,260	1.0474	1.050	1.030	1.040	1.030	1.060	31,623,000	1.0474	3.96%
2011-10-10	0	1.010	1.000	1.010	1.000	1.100	23,458,456	24,325,084	1.0369	1.010	1.000	1.010	1.000	1.100	23,458,456	1.0369	-4.72%
2011-10-07	0	1.060	1.060	1.070	1.040	1.070	26,080,000	27,580,205	1.0575	1.060	1.060	1.070	1.040	1.070	26,080,000	1.0575	2.91%
2011-10-06	0	1.030	1.020	1.030	1.020	1.080	9,257,000	9,607,070	1.0378	1.030	1.020	1.030	1.020	1.080	9,257,000	1.0378	3.00%
2011-10-04	0	1.000	1.020	1.030	0.970	1.020	20,140,000	20,109,055	0.9985	1.000	1.020	1.030	0.970	1.020	20,140,000	0.9985	-0.99%
2011-10-03	0	1.010	1.010	1.020	0.980	1.030	32,336,000	33,260,107	1.0286	1.010	1.010	1.020	0.980	1.030	32,336,000	1.0286	-3.81%
2011-09-30	0	1.050	1.040	1.060	1.010	1.120	46,271,000	48,630,960	1.0510	1.050	1.040	1.060	1.010	1.120	46,271,000	1.0510	-4.55%
2011-09-28	0	1.100	1.090	1.100	1.060	1.140	15,827,000	17,359,630	1.0968	1.100	1.090	1.100	1.060	1.140	15,827,000	1.0968	-3.51%
2011-09-27	0	1.140	1.150	1.160	1.100	1.160	11,501,000	13,030,310	1.1330	1.140	1.150	1.160	1.100	1.160	11,501,000	1.1330	1.79%
2011-09-26	0	1.120	1.110	1.130	1.070	1.150	15,480,000	17,055,205	1.1018	1.120	1.110	1.130	1.070	1.150	15,480,000	1.1018	-0.88%
2011-09-23	0	1.130	1.130	1.150	1.040	1.160	17,568,000	19,557,057	1.1132	1.130	1.130	1.150	1.040	1.160	17,568,000	1.1132	2.73%
2011-09-22	0	1.100	1.110	1.120	1.070	1.190	42,999,000	48,074,260	1.1180	1.100	1.110	1.120	1.070	1.190	42,999,000	1.1180	-8.33%
2011-09-21	0	1.200	1.190	1.200	1.140	1.220	36,277,000	43,310,320	1.1939	1.200	1.190	1.200	1.140	1.220	36,277,000	1.1939	-0.83%
2011-09-20	0	1.210	1.200	1.210	1.000	1.230	60,638,000	68,139,385	1.1237	1.210	1.200	1.210	1.000	1.230	60,638,000	1.1237	4.31%
2011-09-19	0	1.160	1.150	1.160	1.140	1.250	16,070,000	18,733,320	1.1657	1.160	1.150	1.160	1.140	1.250	16,070,000	1.1657	-8.66%
2011-09-16	0	1.270	1.250	1.270	1.230	1.290	32,764,000	41,117,491	1.2550	1.270	1.250	1.270	1.230	1.290	32,764,000	1.2550	1.60%
2011-09-15	0	1.250	1.250	1.260	1.240	1.300	25,726,884	32,549,650	1.2652	1.250	1.250	1.260	1.240	1.300	25,726,884	1.2652	2.46%
2011-09-14	0	1.220	1.220	1.230	1.190	1.340	29,227,000	35,984,370	1.2312	1.220	1.220	1.230	1.190	1.340	29,227,000	1.2312	-6.87%
2011-09-12	0	1.310	1.300	1.310	1.300	1.350	14,295,000	18,794,940	1.3148	1.310	1.300	1.310	1.300	1.350	14,295,000	1.3148	-5.76%
2011-09-09	0	1.390	1.390	1.400	1.350	1.430	29,343,000	40,627,530	1.3846	1.390	1.390	1.400	1.350	1.430	29,343,000	1.3846	-3.47%
2011-09-08	0	1.440	1.430	1.440	1.340	1.450	52,571,000	73,161,800	1.3917	1.440	1.430	1.440	1.340	1.450	52,571,000	1.3917	1.41%
2011-09-07	0	1.420	1.430	1.440	1.400	1.500	11,495,000	16,512,710	1.4365	1.420	1.430	1.440	1.400	1.500	11,495,000	1.4365	-2.74%
2011-09-06	0	1.460	1.460	1.470	1.330	1.510	28,119,000	39,855,060	1.4174	1.460	1.460	1.470	1.330	1.510	28,119,000	1.4174	4.29%
2011-09-05	0	1.400	1.410	1.420	1.330	1.420	14,064,000	19,290,380	1.3716	1.400	1.410	1.420	1.330	1.420	14,064,000	1.3716	1.45%
2011-09-02	0	1.380	1.380	1.390	1.360	1.450	28,494,000	39,440,792	1.3842	1.380	1.380	1.390	1.360	1.450	28,494,000	1.3842	-4.83%
2011-09-01	0	1.450	1.440	1.450	1.440	1.530	22,091,664	32,836,140	1.4864	1.450	1.440	1.450	1.440	1.530	22,091,664	1.4864	-3.33%
2011-08-31	0	1.500	1.490	1.500	1.420	1.510	35,547,000	51,924,792	1.4607	1.500	1.490	1.500	1.420	1.510	35,547,000	1.4607	-0.66%
2011-08-30	0	1.510	1.500	1.510	1.450	1.550	13,738,000	20,804,530	1.5144	1.510	1.500	1.510	1.450	1.550	13,738,000	1.5144	-0.66%
2011-08-29	0	1.520	1.520	1.530	1.500	1.580	5,527,000	8,503,768	1.5386	1.520	1.520	1.530	1.500	1.580	5,527,000	1.5386	0.66%
2011-08-26	0	1.510	1.500	1.510	1.500	1.540	1,564,000	2,361,420	1.5099	1.510	1.500	1.510	1.500	1.540	1,564,000	1.5099	0.00%
2011-08-25	0	1.510	1.500	1.510	1.500	1.600	10,034,000	15,395,400	1.5343	1.510	1.500	1.510	1.500	1.600	10,034,000	1.5343	1.34%
2011-08-24	0	1.490	1.480	1.490	1.450	1.580	11,573,000	17,475,220	1.5100	1.490	1.480	1.490	1.450	1.580	11,573,000	1.5100	-3.25%
2011-08-23	0	1.540	1.540	1.550	1.420	1.560	12,990,000	19,702,304	1.5167	1.540	1.540	1.550	1.420	1.560	12,990,000	1.5167	2.67%
2011-08-22	0	1.500	1.490	1.500	1.450	1.660	17,126,000	26,747,450	1.5618	1.500	1.490	1.500	1.450	1.660	17,126,000	1.5618	-6.25%
2011-08-19	0	1.600	1.600	1.610	1.580	1.630	13,513,000	21,766,370	1.6108	1.600	1.600	1.610	1.580	1.630	13,513,000	1.6108	-4.19%
2011-08-18	0	1.670	1.660	1.680	1.640	1.770	17,291,000	29,708,250	1.7181	1.670	1.660	1.680	1.640	1.770	17,291,000	1.7181	0.60%
2011-08-17	0	1.660	1.650	1.660	1.610	1.770	53,096,000	88,854,310	1.6735	1.660	1.650	1.660	1.610	1.770	53,096,000	1.6735	-4.60%
2011-08-16	0	1.740	1.730	1.740	1.730	1.880	38,184,618	68,589,579	1.7963	1.740	1.730	1.740	1.730	1.880	38,184,618	1.7963	-4.92%
2011-08-15	0	1.830	1.820	1.830	1.800	1.870	11,480,000	21,079,765	1.8362	1.830	1.820	1.830	1.800	1.870	11,480,000	1.8362	0.00%
2011-08-12	0	1.830	1.820	1.830	1.810	1.890	8,398,000	15,348,840	1.8277	1.830	1.820	1.830	1.810	1.890	8,398,000	1.8277	0.00%
2011-08-11	0	1.830	1.820	1.830	1.750	1.870	33,939,000	60,934,215	1.7954	1.830	1.820	1.830	1.750	1.870	33,939,000	1.7954	-4.19%
2011-08-10	0	1.910	1.910	1.920	1.900	2.100	18,982,000	37,160,740	1.9577	1.910	1.910	1.920	1.900	2.100	18,982,000	1.9577	-4.50%
2011-08-09	0	2.000	1.970	2.000	1.850	2.040	35,012,000	67,552,261	1.9294	2.000	1.970	2.000	1.850	2.040	35,012,000	1.9294	-4.76%
2011-08-08	0	2.100	2.100	2.110	1.930	2.110	12,490,000	25,201,760	2.0178	2.100	2.100	2.110	1.930	2.110	12,490,000	2.0178	-1.41%
2011-08-05	0	2.130	2.120	2.130	2.060	2.200	13,938,598	30,315,041	2.1749	2.130	2.120	2.130	2.060	2.200	13,938,598	2.1749	-8.19%
2011-08-04	0	2.320	2.310	2.320	2.300	2.340	5,580,000	12,955,880	2.3218	2.320	2.310	2.320	2.300	2.340	5,580,000	2.3218	-1.28%
2011-08-03	0	2.350	2.340	2.350	2.300	2.380	4,235,000	9,916,950	2.3417	2.350	2.340	2.350	2.300	2.380	4,235,000	2.3417	-2.08%
2011-08-02	0	2.400	2.390	2.400	2.370	2.410	2,537,000	6,057,070	2.3875	2.400	2.390	2.400	2.370	2.410	2,537,000	2.3875	0.00%
2011-08-01	0	2.400	2.400	2.410	2.370	2.450	2,568,000	6,175,825	2.4049	2.400	2.400	2.410	2.370	2.450	2,568,000	2.4049	0.00%
2011-07-29	0	2.400	2.390	2.400	2.340	2.430	3,462,000	8,280,580	2.3918	2.400	2.390	2.400	2.340	2.430	3,462,000	2.3918	0.00%
2011-07-28	0	2.400	2.400	2.410	2.370	2.410	4,675,000	11,212,720	2.3984	2.400	2.400	2.410	2.370	2.410	4,675,000	2.3984	-0.83%
2011-07-27	0	2.420	2.420	2.430	2.380	2.470	6,438,610	15,678,226	2.4350	2.420	2.420	2.430	2.380	2.470	6,438,610	2.4350	0.00%
2011-07-26	0	2.420	2.420	2.430	2.350	2.440	16,105,200	38,973,986	2.4200	2.420	2.420	2.430	2.350	2.440	16,105,200	2.4200	3.42%
2011-07-25	0	2.340	2.340	2.360	2.300	2.370	10,145,000	23,746,780	2.3407	2.340	2.340	2.360	2.300	2.370	10,145,000	2.3407	-0.85%
2011-07-22	0	2.360	2.360	2.370	2.310	2.410	28,495,000	67,313,409	2.3623	2.360	2.360	2.370	2.310	2.410	28,495,000	2.3623	-0.42%
2011-07-21	0	2.370	2.360	2.370	2.350	2.440	19,775,000	46,962,910	2.3749	2.370	2.360	2.370	2.350	2.440	19,775,000	2.3749	0.00%
2011-07-20	0	2.370	2.370	2.380	2.330	2.400	16,754,000	39,693,170	2.3692	2.370	2.370	2.380	2.330	2.400	16,754,000	2.3692	2.16%
2011-07-19	0	2.320	2.320	2.330	2.320	2.390	5,644,100	13,316,075	2.3593	2.320	2.320	2.330	2.320	2.390	5,644,100	2.3593	-1.69%
2011-07-18	0	2.360	2.350	2.370	2.300	2.420	8,638,000	20,453,460	2.3678	2.360	2.350	2.370	2.300	2.420	8,638,000	2.3678	0.00%
2011-07-15	0	2.360	2.350	2.360	2.320	2.480	16,707,000	39,448,900	2.3612	2.360	2.350	2.360	2.320	2.480	16,707,000	2.3612	-5.22%
2011-07-14	0	2.490	2.490	2.500	2.460	2.540	7,974,000	19,950,880	2.5020	2.490	2.490	2.500	2.460	2.540	7,974,000	2.5020	-0.40%
2011-07-13	0	2.500	2.490	2.500	2.440	2.530	11,759,000	29,374,310	2.4980	2.500	2.490	2.500	2.440	2.530	11,759,000	2.4980	3.73%
2011-07-12	0	2.410	2.400	2.410	2.410	2.620	46,231,000	112,486,680	2.4331	2.410	2.400	2.410	2.410	2.620	46,231,000	2.4331	-8.71%
2011-07-11	0	2.640	2.640	2.650	2.610	2.690	48,742,000	123,488,160	2.5335	2.640	2.640	2.650	2.610	2.690	48,742,000	2.5335	0.76%
2011-07-08	0	2.620	2.610	2.620	2.550	2.700	34,489,000	91,046,045	2.6399	2.620	2.610	2.620	2.550	2.700	34,489,000	2.6399	4.80%
2011-07-07	0	2.500	2.490	2.500	2.490	2.550	5,171,000	12,961,820	2.5066	2.500	2.490	2.500	2.490	2.550	5,171,000	2.5066	-0.40%
2011-07-06	0	2.510	2.510	2.520	2.480	2.560	5,337,000	13,495,130	2.5286	2.510	2.510	2.520	2.480	2.560	5,337,000	2.5286	-0.40%
2011-07-05	0	2.520	2.510	2.520	2.500	2.580	10,202,000	25,769,030	2.5259	2.520	2.510	2.520	2.500	2.580	10,202,000	2.5259	-1.56%
2011-07-04	0	2.560	2.560	2.570	2.440	2.590	14,940,000	37,672,940	2.5216	2.560	2.560	2.570	2.440	2.590	14,940,000	2.5216	5.35%
2011-06-30	0	2.430	2.410	2.430	2.370	2.430	7,188,000	17,290,050	2.4054	2.430	2.410	2.430	2.370	2.430	7,188,000	2.4054	2.10%
2011-06-29	0	2.380	2.370	2.380	2.370	2.430	7,829,000	18,740,940	2.3938	2.380	2.370	2.380	2.370	2.430	7,829,000	2.3938	-1.24%
2011-06-28	0	2.410	2.400	2.410	2.390	2.450	8,030,000	19,336,090	2.4080	2.410	2.400	2.410	2.390	2.450	8,030,000	2.4080	0.84%
2011-06-27	0	2.390	2.380	2.390	2.330	2.440	12,851,000	30,651,545	2.3851	2.390	2.380	2.390	2.330	2.440	12,851,000	2.3851	2.14%
2011-06-24	0	2.340	2.340	2.350	2.280	2.360	13,965,600	32,687,408	2.3406	2.340	2.340	2.350	2.280	2.360	13,965,600	2.3406	1.74%
2011-06-23	0	2.300	2.290	2.300	2.250	2.300	5,097,000	11,674,445	2.2905	2.300	2.290	2.300	2.250	2.300	5,097,000	2.2905	0.44%
2011-06-22	0	2.290	2.290	2.300	2.270	2.310	7,458,742	17,128,050	2.2964	2.290	2.290	2.300	2.270	2.310	7,458,742	2.2964	1.33%
2011-06-21	0	2.260	2.250	2.270	2.250	2.330	12,031,595	27,297,182	2.2688	2.260	2.250	2.270	2.250	2.330	12,031,595	2.2688	-3.00%
2011-06-20	0	2.330	2.290	2.300	2.160	2.370	21,595,600	48,579,757	2.2495	2.330	2.290	2.300	2.160	2.370	21,595,600	2.2495	4.95%
2011-06-17	0	2.220	2.210	2.220	2.200	2.230	7,408,000	16,393,050	2.2129	2.220	2.210	2.220	2.200	2.230	7,408,000	2.2129	0.00%
2011-06-16	0	2.220	2.210	2.220	2.190	2.270	7,295,000	16,210,510	2.2221	2.220	2.210	2.220	2.190	2.270	7,295,000	2.2221	-2.63%
2011-06-15	0	2.280	2.280	2.290	2.260	2.330	11,669,000	26,764,748	2.2937	2.280	2.280	2.290	2.260	2.330	11,669,000	2.2937	0.00%
2011-06-14	0	2.280	2.270	2.280	2.200	2.290	11,240,000	25,403,140	2.2601	2.280	2.270	2.280	2.200	2.290	11,240,000	2.2601	1.33%
2011-06-13	0	2.250	2.250	2.260	2.120	2.260	14,692,000	32,072,780	2.1830	2.250	2.250	2.260	2.120	2.260	14,692,000	2.1830	2.27%
2011-06-10	0	2.200	2.200	2.210	2.190	2.320	17,405,000	39,520,150	2.2706	2.200	2.200	2.210	2.190	2.320	17,405,000	2.2706	-3.51%
2011-06-09	0	2.280	2.280	2.290	2.200	2.300	12,976,000	29,227,210	2.2524	2.280	2.280	2.290	2.200	2.300	12,976,000	2.2524	2.70%
2011-06-08	0	2.220	2.220	2.240	2.210	2.270	7,624,000	17,105,010	2.2436	2.220	2.220	2.240	2.210	2.270	7,624,000	2.2436	-0.45%
2011-06-07	0	2.230	2.220	2.230	2.200	2.250	3,500,000	7,812,720	2.2322	2.230	2.220	2.230	2.200	2.250	3,500,000	2.2322	-0.45%
2011-06-03	0	2.240	2.240	2.250	2.200	2.270	7,221,000	16,043,580	2.2218	2.240	2.240	2.250	2.200	2.270	7,221,000	2.2218	0.00%
2011-06-02	0	2.240	2.240	2.250	2.200	2.250	4,572,000	10,218,530	2.2350	2.240	2.240	2.250	2.200	2.250	4,572,000	2.2350	-0.88%
2011-06-01	0	2.260	2.260	2.270	2.250	2.300	9,873,000	22,471,080	2.2760	2.260	2.260	2.270	2.250	2.300	9,873,000	2.2760	0.00%
2011-05-31	0	2.260	2.250	2.260	2.150	2.260	9,211,000	20,414,540	2.2163	2.260	2.250	2.260	2.150	2.260	9,211,000	2.2163	5.61%
2011-05-30	0	2.140	2.140	2.150	2.130	2.180	8,639,000	18,580,520	2.1508	2.140	2.140	2.150	2.130	2.180	8,639,000	2.1508	-0.93%
2011-05-27	0	2.160	2.150	2.160	2.140	2.190	7,850,000	16,971,020	2.1619	2.160	2.150	2.160	2.140	2.190	7,850,000	2.1619	0.00%
2011-05-26	0	2.160	2.160	2.180	2.150	2.210	8,263,000	17,994,470	2.1777	2.160	2.160	2.180	2.150	2.210	8,263,000	2.1777	-1.82%
2011-05-25	0	2.200	2.190	2.200	2.170	2.240	10,961,000	24,124,830	2.2010	2.200	2.190	2.200	2.170	2.240	10,961,000	2.2010	-1.35%
2011-05-24	0	2.230	2.210	2.240	2.190	2.280	13,456,610	29,974,080	2.2275	2.230	2.210	2.240	2.190	2.280	13,456,610	2.2275	-1.76%
2011-05-23	0	2.270	2.270	2.280	2.270	2.340	16,035,000	36,939,500	2.3037	2.270	2.270	2.280	2.270	2.340	16,035,000	2.3037	-2.99%
2011-05-20	0	2.340	2.330	2.340	2.290	2.380	15,393,000	35,715,120	2.3202	2.340	2.330	2.340	2.290	2.380	15,393,000	2.3202	-0.85%
2011-05-19	0	2.360	2.350	2.360	2.300	2.370	19,076,000	44,567,332	2.3363	2.360	2.350	2.360	2.300	2.370	19,076,000	2.3363	3.51%
2011-05-18	0	2.280	2.280	2.290	2.270	2.300	10,589,000	24,182,990	2.2838	2.280	2.280	2.290	2.270	2.300	10,589,000	2.2838	1.33%
2011-05-17	0	2.250	2.250	2.260	2.250	2.300	12,998,000	29,552,950	2.2737	2.250	2.250	2.260	2.250	2.300	12,998,000	2.2737	-2.60%
2011-05-16	0	2.310	2.280	2.320	2.290	2.360	6,496,000	15,164,625	2.3345	2.310	2.280	2.320	2.290	2.360	6,496,000	2.3345	-2.53%
2011-05-13	0	2.370	2.360	2.380	2.320	2.390	9,218,000	21,698,090	2.3539	2.370	2.360	2.380	2.320	2.390	9,218,000	2.3539	2.16%
2011-05-12	0	2.320	2.320	2.330	2.310	2.380	11,527,000	27,004,070	2.3427	2.320	2.320	2.330	2.310	2.380	11,527,000	2.3427	-3.33%
2011-05-11	0	2.400	2.390	2.400	2.250	2.400	41,268,000	96,924,810	2.3487	2.400	2.390	2.400	2.250	2.400	41,268,000	2.3487	7.62%
2011-05-09	0	2.230	2.230	2.240	2.140	2.270	18,687,000	41,672,190	2.2300	2.230	2.230	2.240	2.140	2.270	18,687,000	2.2300	5.19%
2011-05-06	0	2.120	2.120	2.130	2.120	2.170	11,515,000	24,671,409	2.1425	2.120	2.120	2.130	2.120	2.170	11,515,000	2.1425	-2.75%
2011-05-05	0	2.180	2.170	2.180	2.150	2.200	12,354,618	26,821,941	2.1710	2.180	2.170	2.180	2.150	2.200	12,354,618	2.1710	0.46%
2011-05-04	0	2.170	2.160	2.170	2.150	2.190	4,991,000	10,806,138	2.1651	2.170	2.160	2.170	2.150	2.190	4,991,000	2.1651	-0.91%
2011-05-03	0	2.190	2.170	2.190	2.170	2.240	9,767,116	21,500,306	2.2013	2.190	2.170	2.190	2.170	2.240	9,767,116	2.2013	-1.35%
2011-04-29	0	2.220	2.200	2.220	2.190	2.290	17,399,000	38,765,270	2.2280	2.220	2.200	2.220	2.190	2.290	17,399,000	2.2280	-1.33%
2011-04-28	0	2.250	2.250	2.260	2.240	2.340	18,995,000	43,339,360	2.2816	2.250	2.250	2.260	2.240	2.340	18,995,000	2.2816	-1.75%
2011-04-27	0	2.290	2.270	2.290	2.230	2.310	13,288,000	30,230,300	2.2750	2.290	2.270	2.290	2.230	2.310	13,288,000	2.2750	1.78%
2011-04-26	0	2.250	2.250	2.260	2.230	2.350	16,553,000	37,973,551	2.2941	2.250	2.250	2.260	2.230	2.350	16,553,000	2.2941	-4.26%
2011-04-21	0	2.350	2.340	2.350	2.320	2.440	51,771,382	123,036,621	2.3765	2.350	2.340	2.350	2.320	2.440	51,771,382	2.3765	0.43%
2011-04-20	0	2.340	2.320	2.340	2.130	2.370	72,459,000	163,677,556	2.2589	2.340	2.320	2.340	2.130	2.370	72,459,000	2.2589	11.43%
2011-04-19	0	2.100	2.090	2.100	2.080	2.140	26,737,000	56,282,590	2.1050	2.100	2.090	2.100	2.080	2.140	26,737,000	2.1050	-2.78%
2011-04-18	0	2.160	2.150	2.160	2.150	2.190	18,989,049	41,143,852	2.1667	2.160	2.150	2.160	2.150	2.190	18,989,049	2.1667	-0.92%
2011-04-15	0	2.180	2.170	2.180	2.170	2.240	14,274,000	31,322,770	2.1944	2.180	2.170	2.180	2.170	2.240	14,274,000	2.1944	-0.91%
2011-04-14	0	2.200	2.190	2.200	2.140	2.260	46,220,482	101,745,050	2.2013	2.200	2.190	2.200	2.140	2.260	46,220,482	2.2013	2.80%
2011-04-13	0	2.140	2.130	2.140	2.110	2.150	24,598,000	52,502,040	2.1344	2.140	2.130	2.140	2.110	2.150	24,598,000	2.1344	-0.47%
2011-04-12	0	2.150	2.140	2.150	2.140	2.210	15,089,000	32,530,210	2.1559	2.150	2.140	2.150	2.140	2.210	15,089,000	2.1559	-3.59%
2011-04-11	0	2.230	2.210	2.220	2.200	2.300	16,457,000	36,765,665	2.2340	2.230	2.210	2.220	2.200	2.300	16,457,000	2.2340	-2.19%
2011-04-08	0	2.280	2.280	2.290	2.260	2.350	15,084,000	34,723,520	2.3020	2.280	2.280	2.290	2.260	2.350	15,084,000	2.3020	-0.44%
2011-04-07	0	2.290	2.290	2.300	2.290	2.340	20,636,256	47,529,306	2.3032	2.290	2.290	2.300	2.290	2.340	20,636,256	2.3032	-0.43%
2011-04-06	0	2.300	2.300	2.310	2.270	2.340	54,426,000	125,350,240	2.3031	2.300	2.300	2.310	2.270	2.340	54,426,000	2.3031	-2.13%
2011-04-04	0	2.350	2.340	2.350	2.270	2.380	51,843,000	118,826,480	2.2920	2.350	2.340	2.350	2.270	2.380	51,843,000	2.2920	3.98%
2011-04-01	0	2.260	2.260	2.270	2.110	2.280	45,939,000	101,047,220	2.1996	2.260	2.260	2.270	2.110	2.280	45,939,000	2.1996	5.61%
2011-03-31	0	2.140	2.130	2.140	2.090	2.170	35,667,016	75,837,333	2.1263	2.140	2.130	2.140	2.090	2.170	35,667,016	2.1263	1.90%
2011-03-30	0	2.100	2.090	2.100	2.070	2.100	11,772,320	24,604,297	2.0900	2.100	2.090	2.100	2.070	2.100	11,772,320	2.0900	0.96%
2011-03-29	0	2.080	2.080	2.090	2.070	2.120	15,852,000	33,270,490	2.0988	2.080	2.080	2.090	2.070	2.120	15,852,000	2.0988	-1.42%
2011-03-28	0	2.110	2.100	2.120	2.100	2.170	7,773,000	16,611,450	2.1371	2.110	2.100	2.120	2.100	2.170	7,773,000	2.1371	-1.40%
2011-03-25	0	2.140	2.140	2.150	2.110	2.150	14,650,608	31,090,310	2.1221	2.140	2.140	2.150	2.110	2.150	14,650,608	2.1221	1.90%
2011-03-24	0	2.100	2.090	2.100	2.070	2.130	6,000,000	12,529,270	2.0882	2.100	2.090	2.100	2.070	2.130	6,000,000	2.0882	-0.47%
2011-03-23	0	2.110	2.110	2.120	2.100	2.180	7,691,000	16,449,070	2.1387	2.110	2.110	2.120	2.100	2.180	7,691,000	2.1387	-3.21%
2011-03-22	0	2.180	2.170	2.180	2.120	2.190	12,865,972	27,913,301	2.1695	2.180	2.170	2.180	2.120	2.190	12,865,972	2.1695	0.46%
2011-03-21	0	2.170	2.160	2.170	2.030	2.180	21,661,000	45,443,210	2.0979	2.170	2.160	2.170	2.030	2.180	21,661,000	2.0979	4.33%
2011-03-18	0	2.080	2.060	2.080	1.930	2.110	21,378,400	43,179,392	2.0198	2.080	2.060	2.080	1.930	2.110	21,378,400	2.0198	7.77%
2011-03-17	0	1.930	1.920	1.930	1.910	1.960	13,407,000	25,843,230	1.9276	1.930	1.920	1.930	1.910	1.960	13,407,000	1.9276	-2.53%
2011-03-16	0	1.980	1.980	1.990	1.930	2.000	6,281,376	12,354,741	1.9669	1.980	1.980	1.990	1.930	2.000	6,281,376	1.9669	1.02%
2011-03-15	0	1.960	1.970	1.980	1.900	2.000	10,039,000	19,531,770	1.9456	1.960	1.970	1.980	1.900	2.000	10,039,000	1.9456	-2.49%
2011-03-14	0	2.010	2.000	2.010	2.000	2.040	6,462,643	12,993,893	2.0106	2.010	2.000	2.010	2.000	2.040	6,462,643	2.0106	-0.50%
2011-03-11	0	2.020	2.030	2.040	2.020	2.060	11,366,400	23,162,100	2.0378	2.020	2.030	2.040	2.020	2.060	11,366,400	2.0378	-2.42%
2011-03-10	0	2.070	2.060	2.070	2.050	2.100	5,582,000	11,522,190	2.0642	2.070	2.060	2.070	2.050	2.100	5,582,000	2.0642	-0.48%
2011-03-09	0	2.080	2.080	2.090	2.060	2.110	4,947,000	10,285,355	2.0791	2.080	2.080	2.090	2.060	2.110	4,947,000	2.0791	-0.48%
2011-03-08	0	2.090	2.090	2.100	2.070	2.130	6,197,000	12,947,400	2.0893	2.090	2.090	2.100	2.070	2.130	6,197,000	2.0893	-0.48%
2011-03-07	0	2.100	2.090	2.100	2.090	2.160	7,914,000	16,802,788	2.1232	2.100	2.090	2.100	2.090	2.160	7,914,000	2.1232	-1.41%
2011-03-04	0	2.130	2.130	2.140	2.100	2.150	9,673,138	20,546,853	2.1241	2.130	2.130	2.140	2.100	2.150	9,673,138	2.1241	0.47%
2011-03-03	0	2.120	2.110	2.120	2.090	2.140	8,462,000	17,901,635	2.1155	2.120	2.110	2.120	2.090	2.140	8,462,000	2.1155	1.44%
2011-03-02	0	2.090	2.080	2.090	2.030	2.100	14,757,000	30,426,930	2.0619	2.090	2.080	2.090	2.030	2.100	14,757,000	2.0619	-0.48%
2011-03-01	0	2.100	2.090	2.100	2.070	2.140	18,918,000	39,721,620	2.0997	2.100	2.090	2.100	2.070	2.140	18,918,000	2.0997	0.48%
2011-02-28	0	2.090	2.090	2.100	2.020	2.130	11,346,084	23,643,074	2.0838	2.090	2.090	2.100	2.020	2.130	11,346,084	2.0838	1.46%
2011-02-25	0	2.060	2.050	2.060	2.000	2.080	23,944,409	48,663,858	2.0324	2.060	2.050	2.060	2.000	2.080	23,944,409	2.0324	-0.96%
2011-02-24	0	2.080	2.080	2.090	2.030	2.160	18,779,000	39,406,065	2.0984	2.080	2.080	2.090	2.030	2.160	18,779,000	2.0984	-3.26%
2011-02-23	0	2.150	2.150	2.160	2.140	2.200	6,950,000	15,010,720	2.1598	2.150	2.150	2.160	2.140	2.200	6,950,000	2.1598	-2.27%
2011-02-22	0	2.200	2.160	2.200	2.140	2.210	16,214,000	35,075,680	2.1633	2.200	2.160	2.200	2.140	2.210	16,214,000	2.1633	-0.90%
2011-02-21	0	2.220	2.210	2.220	2.180	2.290	10,801,358	23,904,767	2.2131	2.220	2.210	2.220	2.180	2.290	10,801,358	2.2131	-0.89%
2011-02-18	0	2.240	2.240	2.250	2.150	2.270	21,553,000	47,554,050	2.2064	2.240	2.240	2.250	2.150	2.270	21,553,000	2.2064	1.82%
2011-02-17	0	2.200	2.190	2.200	2.140	2.320	19,505,000	43,085,477	2.2089	2.200	2.190	2.200	2.140	2.320	19,505,000	2.2089	-4.35%
2011-02-16	0	2.300	2.290	2.300	2.260	2.360	9,952,000	23,010,100	2.3121	2.300	2.290	2.300	2.260	2.360	9,952,000	2.3121	-3.36%
2011-02-15	0	2.380	2.380	2.400	2.360	2.420	11,458,408	27,456,463	2.3962	2.380	2.380	2.400	2.360	2.420	11,458,408	2.3962	1.28%
2011-02-14	0	2.350	2.350	2.370	2.260	2.380	14,080,000	32,991,702	2.3432	2.350	2.350	2.370	2.260	2.380	14,080,000	2.3432	3.98%
2011-02-11	0	2.260	2.260	2.270	2.170	2.270	32,518,000	72,198,800	2.2203	2.260	2.260	2.270	2.170	2.270	32,518,000	2.2203	2.26%
2011-02-10	0	2.210	2.200	2.220	2.190	2.240	13,773,000	30,459,230	2.2115	2.210	2.200	2.220	2.190	2.240	13,773,000	2.2115	-0.90%
2011-02-09	0	2.230	2.220	2.260	2.220	2.260	13,287,000	29,639,235	2.2307	2.230	2.220	2.260	2.220	2.260	13,287,000	2.2307	-0.45%
2011-02-08	0	2.240	2.240	2.260	2.200	2.290	15,946,000	35,886,710	2.2505	2.240	2.240	2.260	2.200	2.290	15,946,000	2.2505	-2.18%
2011-02-07	0	2.290	2.280	2.290	2.260	2.320	7,243,000	16,559,250	2.2862	2.290	2.280	2.290	2.260	2.320	7,243,000	2.2862	-0.43%
2011-02-02	0	2.300	2.290	2.310	2.270	2.330	7,454,078	17,162,823	2.3025	2.300	2.290	2.310	2.270	2.330	7,454,078	2.3025	2.22%
2011-02-01	0	2.250	2.250	2.260	2.240	2.300	10,923,000	24,627,965	2.2547	2.250	2.250	2.260	2.240	2.300	10,923,000	2.2547	-1.32%
2011-01-31	0	2.280	2.270	2.280	2.240	2.330	13,050,000	29,797,010	2.2833	2.280	2.270	2.280	2.240	2.330	13,050,000	2.2833	-1.30%
2011-01-28	0	2.310	2.310	2.330	2.300	2.430	19,741,195	46,162,023	2.3384	2.310	2.310	2.330	2.300	2.430	19,741,195	2.3384	-4.15%
2011-01-27	0	2.410	2.410	2.430	2.410	2.480	9,748,000	23,809,050	2.4425	2.410	2.410	2.430	2.410	2.480	9,748,000	2.4425	-4.37%
2011-01-26	0	2.520	2.520	2.530	2.480	2.600	5,928,000	14,920,140	2.5169	2.520	2.520	2.530	2.480	2.600	5,928,000	2.5169	-1.95%
2011-01-25	0	2.570	2.560	2.570	2.550	2.630	3,757,000	9,703,350	2.5827	2.570	2.560	2.570	2.550	2.630	3,757,000	2.5827	-0.39%
2011-01-24	0	2.580	2.570	2.580	2.570	2.620	1,979,000	5,108,110	2.5812	2.580	2.570	2.580	2.570	2.620	1,979,000	2.5812	-0.77%
2011-01-21	0	2.600	2.590	2.600	2.590	2.660	7,392,000	19,318,630	2.6135	2.600	2.590	2.600	2.590	2.660	7,392,000	2.6135	-2.26%
2011-01-20	0	2.660	2.620	2.660	2.540	2.690	16,056,000	41,772,410	2.6017	2.660	2.620	2.660	2.540	2.690	16,056,000	2.6017	1.14%
2011-01-19	0	2.630	2.620	2.630	2.590	2.690	17,351,000	45,672,430	2.6323	2.630	2.620	2.630	2.590	2.690	17,351,000	2.6323	-1.50%
2011-01-18	0	2.670	2.660	2.670	2.640	2.790	14,411,000	38,765,435	2.6900	2.670	2.660	2.670	2.640	2.790	14,411,000	2.6900	-3.26%
2011-01-17	0	2.760	2.760	2.770	2.750	2.870	5,468,000	15,183,280	2.7768	2.760	2.760	2.770	2.750	2.870	5,468,000	2.7768	-4.17%
2011-01-14	0	2.880	2.860	2.890	2.800	2.910	8,504,000	24,304,000	2.8579	2.880	2.860	2.890	2.800	2.910	8,504,000	2.8579	2.86%
2011-01-13	0	2.800	2.790	2.800	2.790	2.880	5,551,000	15,644,735	2.8184	2.800	2.790	2.800	2.790	2.880	5,551,000	2.8184	-2.10%
2011-01-12	0	2.860	2.830	2.850	2.760	2.880	8,982,469	25,401,426	2.8279	2.860	2.830	2.850	2.760	2.880	8,982,469	2.8279	1.42%
2011-01-11	0	2.820	2.820	2.830	2.750	2.870	5,237,000	14,796,130	2.8253	2.820	2.820	2.830	2.750	2.870	5,237,000	2.8253	1.44%
2011-01-10	0	2.780	2.770	2.780	2.750	2.900	5,409,000	15,243,610	2.8182	2.780	2.770	2.780	2.750	2.900	5,409,000	2.8182	-3.47%
2011-01-07	0	2.880	2.860	2.880	2.860	3.030	22,455,000	66,215,300	2.9488	2.880	2.860	2.880	2.860	3.030	22,455,000	2.9488	-0.35%
2011-01-06	0	2.890	2.880	2.890	2.840	2.920	10,025,676	28,787,973	2.8714	2.890	2.880	2.890	2.840	2.920	10,025,676	2.8714	2.85%
2011-01-05	0	2.810	2.800	2.810	2.750	2.830	7,797,000	21,851,770	2.8026	2.810	2.800	2.810	2.750	2.830	7,797,000	2.8026	1.08%
2011-01-04	0	2.780	2.780	2.790	2.680	2.820	6,816,000	18,902,980	2.7733	2.780	2.780	2.790	2.680	2.820	6,816,000	2.7733	2.58%
2011-01-03	0	2.710	2.690	2.700	2.680	2.730	3,655,000	9,892,750	2.7066	2.710	2.690	2.700	2.680	2.730	3,655,000	2.7066	1.50%
2010-12-31	0	2.670	2.640	2.690	2.650	2.810	8,893,000	24,112,422	2.7114	2.670	2.640	2.690	2.650	2.810	8,893,000	2.7114	-4.64%
2010-12-30	0	2.800	2.770	2.810	2.710	2.810	3,952,284	10,959,839	2.7730	2.800	2.770	2.810	2.710	2.810	3,952,284	2.7730	1.82%
2010-12-29	0	2.750	2.750	2.760	2.670	2.770	3,359,285	9,077,325	2.7022	2.750	2.750	2.760	2.670	2.770	3,359,285	2.7022	0.73%
2010-12-28	0	2.730	2.720	2.740	2.700	2.770	3,754,000	10,249,691	2.7303	2.730	2.720	2.740	2.700	2.770	3,754,000	2.7303	-1.44%
2010-12-24	0	2.770	2.770	2.790	2.740	2.780	1,273,000	3,515,370	2.7615	2.770	2.770	2.790	2.740	2.780	1,273,000	2.7615	-0.72%
2010-12-23	0	2.790	2.790	2.800	2.750	2.810	2,510,996	6,962,439	2.7728	2.790	2.790	2.800	2.750	2.810	2,510,996	2.7728	0.72%
2010-12-22	0	2.770	2.760	2.780	2.760	2.820	1,911,004	5,333,711	2.7911	2.770	2.760	2.780	2.760	2.820	1,911,004	2.7911	0.00%
2010-12-21	0	2.770	2.760	2.770	2.740	2.900	7,692,000	21,784,894	2.8321	2.770	2.760	2.770	2.740	2.900	7,692,000	2.8321	-3.15%
2010-12-20	0	2.860	2.850	2.860	2.790	2.930	5,616,776	16,055,074	2.8584	2.860	2.850	2.860	2.790	2.930	5,616,776	2.8584	-1.38%
2010-12-17	0	2.900	2.970	2.980	2.780	2.970	9,180,000	26,264,070	2.8610	2.900	2.970	2.980	2.780	2.970	9,180,000	2.8610	3.57%
2010-12-16	0	2.800	2.770	2.800	2.710	2.830	2,776,000	7,737,370	2.7872	2.800	2.770	2.800	2.710	2.830	2,776,000	2.7872	-0.36%
2010-12-15	0	2.810	2.810	2.830	2.680	2.840	5,346,000	14,756,705	2.7603	2.810	2.810	2.830	2.680	2.840	5,346,000	2.7603	1.08%
2010-12-14	0	2.780	2.750	2.780	2.670	2.790	6,073,746	16,627,962	2.7377	2.780	2.750	2.780	2.670	2.790	6,073,746	2.7377	4.12%
2010-12-13	0	2.670	2.660	2.680	2.630	2.720	1,527,000	4,074,890	2.6686	2.670	2.660	2.680	2.630	2.720	1,527,000	2.6686	-0.74%
2010-12-10	0	2.690	2.670	2.690	2.600	2.700	5,150,000	13,632,680	2.6471	2.690	2.670	2.690	2.600	2.700	5,150,000	2.6471	-1.47%
2010-12-09	0	2.730	2.720	2.730	2.700	2.770	1,594,000	4,350,040	2.7290	2.730	2.720	2.730	2.700	2.770	1,594,000	2.7290	1.11%
2010-12-08	0	2.700	2.700	2.730	2.690	2.770	2,946,000	7,987,850	2.7114	2.700	2.700	2.730	2.690	2.770	2,946,000	2.7114	-2.17%
2010-12-07	0	2.760	2.750	2.760	2.740	2.820	2,188,300	6,065,884	2.7720	2.760	2.750	2.760	2.740	2.820	2,188,300	2.7720	-1.08%
2010-12-06	0	2.790	2.790	2.800	2.770	2.830	1,699,000	4,758,040	2.8005	2.790	2.790	2.800	2.770	2.830	1,699,000	2.8005	-0.71%
2010-12-03	0	2.810	2.810	2.820	2.770	2.850	3,457,000	9,752,570	2.8211	2.810	2.810	2.820	2.770	2.850	3,457,000	2.8211	0.36%
2010-12-02	0	2.800	2.780	2.800	2.770	2.850	3,128,475	8,754,581	2.7984	2.800	2.780	2.800	2.770	2.850	3,128,475	2.7984	-0.36%
2010-12-01	0	2.810	2.790	2.800	2.710	2.810	3,950,410	10,967,366	2.7763	2.810	2.790	2.800	2.710	2.810	3,950,410	2.7763	2.55%
2010-11-30	0	2.740	2.740	2.750	2.670	2.800	4,285,000	11,613,230	2.7102	2.740	2.740	2.750	2.670	2.800	4,285,000	2.7102	-1.08%
2010-11-29	0	2.770	2.770	2.790	2.760	2.860	3,780,000	10,585,440	2.8004	2.770	2.770	2.790	2.760	2.860	3,780,000	2.8004	-2.46%
2010-11-26	0	2.840	2.820	2.840	2.760	2.880	7,530,000	21,250,560	2.8221	2.840	2.820	2.840	2.760	2.880	7,530,000	2.8221	-0.35%
2010-11-25	0	2.850	2.830	2.850	2.820	2.960	6,608,000	18,848,850	2.8524	2.850	2.830	2.850	2.820	2.960	6,608,000	2.8524	-0.35%
2010-11-24	0	2.860	2.850	2.860	2.780	2.900	10,147,000	28,834,174	2.8416	2.860	2.850	2.860	2.780	2.900	10,147,000	2.8416	-0.69%
2010-11-23	0	2.880	2.830	2.850	2.780	2.930	11,294,859	31,951,158	2.8288	2.880	2.830	2.850	2.780	2.930	11,294,859	2.8288	-2.37%
2010-11-22	0	2.950	2.930	2.950	2.840	3.000	6,287,000	18,365,340	2.9212	2.950	2.930	2.950	2.840	3.000	6,287,000	2.9212	-0.34%
2010-11-19	0	2.960	2.960	2.980	2.820	3.050	10,530,077	30,905,816	2.9350	2.960	2.960	2.980	2.820	3.050	10,530,077	2.9350	1.72%
2010-11-18	0	2.910	2.880	2.920	2.790	2.930	10,621,000	30,410,630	2.8633	2.910	2.880	2.920	2.790	2.930	10,621,000	2.8633	4.30%
2010-11-17	0	2.790	2.790	2.800	2.770	2.970	5,129,000	14,561,750	2.8391	2.790	2.790	2.800	2.770	2.970	5,129,000	2.8391	-4.78%
2010-11-16	0	2.930	2.920	2.950	2.810	3.010	9,284,174	26,983,812	2.9064	2.930	2.920	2.950	2.810	3.010	9,284,174	2.9064	-2.33%
2010-11-15	0	3.000	3.000	3.050	2.940	3.050	8,842,000	26,523,970	2.9998	3.000	3.000	3.050	2.940	3.050	8,842,000	2.9998	-0.99%
2010-11-12	0	3.030	3.020	3.030	2.940	3.080	14,682,525	43,634,669	2.9719	3.030	3.020	3.030	2.940	3.080	14,682,525	2.9719	-1.30%
2010-11-11	0	3.070	3.070	3.080	3.030	3.130	8,964,667	27,535,961	3.0716	3.070	3.070	3.080	3.030	3.130	8,964,667	3.0716	-0.65%
2010-11-10	0	3.090	3.080	3.090	2.960	3.160	14,931,000	45,699,640	3.0607	3.090	3.080	3.090	2.960	3.160	14,931,000	3.0607	-2.52%
2010-11-09	0	3.170	3.160	3.190	3.140	3.290	17,324,369	55,763,294	3.2188	3.170	3.160	3.190	3.140	3.290	17,324,369	3.2188	-2.76%
2010-11-08	0	3.260	3.250	3.260	2.980	3.300	47,884,040	151,004,697	3.1535	3.260	3.250	3.260	2.980	3.300	47,884,040	3.1535	12.03%
2010-11-05	0	2.910	2.900	2.910	2.840	2.940	28,118,000	81,686,000	2.9051	2.910	2.900	2.910	2.840	2.940	28,118,000	2.9051	2.83%
2010-11-04	0	2.830	2.810	2.830	2.770	2.870	15,387,776	43,339,688	2.8165	2.830	2.810	2.830	2.770	2.870	15,387,776	2.8165	0.35%
2010-11-03	0	2.820	2.820	2.830	2.770	2.900	40,042,000	114,071,570	2.8488	2.820	2.820	2.830	2.770	2.900	40,042,000	2.8488	1.44%
2010-11-02	0	2.780	2.780	2.790	2.640	2.830	19,977,000	55,179,160	2.7621	2.780	2.780	2.790	2.640	2.830	19,977,000	2.7621	4.91%
2010-11-01	0	2.650	2.640	2.650	2.560	2.660	11,637,000	30,519,762	2.6226	2.650	2.640	2.650	2.560	2.660	11,637,000	2.6226	1.92%
2010-10-29	0	2.600	2.590	2.600	2.550	2.650	14,813,000	38,355,112	2.5893	2.600	2.590	2.600	2.550	2.650	14,813,000	2.5893	0.78%
2010-10-28	0	2.580	2.570	2.580	2.480	2.590	7,841,000	19,903,840	2.5384	2.580	2.570	2.580	2.480	2.590	7,841,000	2.5384	0.78%
2010-10-27	0	2.560	2.560	2.570	2.510	2.590	8,671,000	22,117,195	2.5507	2.560	2.560	2.570	2.510	2.590	8,671,000	2.5507	1.99%
2010-10-26	0	2.510	2.500	2.530	2.450	2.570	7,555,227	18,833,103	2.4927	2.510	2.500	2.530	2.450	2.570	7,555,227	2.4927	-1.18%
2010-10-25	0	2.540	2.560	2.570	2.530	2.590	8,128,000	20,883,150	2.5693	2.540	2.560	2.570	2.530	2.590	8,128,000	2.5693	-1.17%
2010-10-22	0	2.570	2.550	2.570	2.510	2.710	8,486,000	22,119,480	2.6066	2.570	2.550	2.570	2.510	2.710	8,486,000	2.6066	-4.10%
2010-10-21	0	2.680	2.660	2.680	2.650	2.740	14,870,475	39,895,026	2.6828	2.680	2.660	2.680	2.650	2.740	14,870,475	2.6828	0.75%
2010-10-20	0	2.660	2.660	2.670	2.620	2.770	46,668,000	125,351,300	2.6860	2.660	2.660	2.670	2.620	2.770	46,668,000	2.6860	-5.67%
2010-10-19	0	2.820	2.810	2.830	2.750	2.940	20,619,718	57,961,079	2.8110	2.820	2.810	2.830	2.750	2.940	20,619,718	2.8110	-3.09%
2010-10-18	0	2.910	2.900	2.910	2.700	2.930	30,002,000	84,595,220	2.8197	2.910	2.900	2.910	2.700	2.930	30,002,000	2.8197	2.11%
2010-10-15	0	2.850	2.840	2.850	2.750	2.870	21,398,000	60,073,150	2.8074	2.850	2.840	2.850	2.750	2.870	21,398,000	2.8074	2.15%
2010-10-14	0	2.790	2.750	2.760	2.640	2.850	40,528,000	111,113,230	2.7416	2.790	2.750	2.760	2.640	2.850	40,528,000	2.7416	3.33%
2010-10-13	0	2.700	2.690	2.700	2.490	2.720	40,727,525	107,074,716	2.6291	2.700	2.690	2.700	2.490	2.720	40,727,525	2.6291	8.43%
2010-10-12	0	2.490	2.490	2.500	2.260	2.530	51,226,573	124,553,429	2.4314	2.490	2.490	2.500	2.260	2.530	51,226,573	2.4314	8.73%
2010-10-11	0	2.290	2.280	2.290	2.180	2.300	19,095,000	42,947,562	2.2492	2.290	2.280	2.290	2.180	2.300	19,095,000	2.2492	5.53%
2010-10-08	0	2.170	2.170	2.180	2.150	2.250	24,693,795	54,578,749	2.2102	2.170	2.170	2.180	2.150	2.250	24,693,795	2.2102	-1.36%
2010-10-07	0	2.200	2.200	2.210	2.190	2.270	19,592,490	43,377,022	2.2140	2.200	2.200	2.210	2.190	2.270	19,592,490	2.2140	-2.22%
2010-10-06	0	2.250	2.240	2.250	2.230	2.310	6,871,013	15,486,416	2.2539	2.250	2.240	2.250	2.230	2.310	6,871,013	2.2539	-0.88%
2010-10-05	0	2.270	2.270	2.280	2.250	2.320	8,365,000	19,016,650	2.2734	2.270	2.270	2.280	2.250	2.320	8,365,000	2.2734	-2.99%
2010-10-04	0	2.340	2.330	2.350	2.200	2.360	22,796,000	51,777,625	2.2713	2.340	2.330	2.350	2.200	2.360	22,796,000	2.2713	5.41%
2010-09-30	0	2.220	2.220	2.230	2.160	2.270	14,862,000	33,101,140	2.2272	2.220	2.220	2.230	2.160	2.270	14,862,000	2.2272	1.83%
2010-09-29	0	2.180	2.180	2.200	2.170	2.250	9,766,000	21,710,650	2.2231	2.180	2.180	2.200	2.170	2.250	9,766,000	2.2231	0.00%
2010-09-28	0	2.180	2.180	2.190	2.170	2.220	6,176,010	13,532,141	2.1911	2.180	2.180	2.190	2.170	2.220	6,176,010	2.1911	-1.80%
2010-09-27	0	2.220	2.220	2.230	2.210	2.240	8,309,308	18,462,865	2.2219	2.220	2.220	2.230	2.210	2.240	8,309,308	2.2219	0.91%
2010-09-24	0	2.200	2.180	2.210	2.180	2.220	6,841,000	15,076,210	2.2038	2.200	2.180	2.210	2.180	2.220	6,841,000	2.2038	-0.90%
2010-09-22	0	2.220	2.210	2.220	2.210	2.250	3,101,000	6,909,070	2.2280	2.220	2.210	2.220	2.210	2.250	3,101,000	2.2280	-0.89%
2010-09-21	0	2.240	2.240	2.250	2.230	2.300	4,876,579	11,030,369	2.2619	2.240	2.240	2.250	2.230	2.300	4,876,579	2.2619	-1.75%
2010-09-20	0	2.280	2.270	2.290	2.210	2.290	12,995,326	29,282,587	2.2533	2.280	2.270	2.290	2.210	2.290	12,995,326	2.2533	3.64%
2010-09-17	0	2.200	2.200	2.250	2.110	2.250	10,465,000	22,776,800	2.1765	2.200	2.200	2.250	2.110	2.250	10,465,000	2.1765	4.27%
2010-09-16	0	2.110	2.110	2.130	2.110	2.150	3,784,000	8,070,100	2.1327	2.110	2.110	2.130	2.110	2.150	3,784,000	2.1327	-0.94%
2010-09-15	0	2.130	2.120	2.140	2.120	2.180	6,579,000	14,164,580	2.1530	2.130	2.120	2.140	2.120	2.180	6,579,000	2.1530	-1.84%
2010-09-14	0	2.170	2.170	2.180	2.150	2.220	5,004,000	10,897,370	2.1777	2.170	2.170	2.180	2.150	2.220	5,004,000	2.1777	-2.25%
2010-09-13	0	2.220	2.210	2.220	2.150	2.230	5,037,000	11,048,020	2.1934	2.220	2.210	2.220	2.150	2.230	5,037,000	2.1934	2.30%
2010-09-10	0	2.170	2.150	2.180	2.120	2.180	5,867,434	12,626,683	2.1520	2.170	2.150	2.180	2.120	2.180	5,867,434	2.1520	0.93%
2010-09-09	0	2.150	2.150	2.160	2.120	2.180	6,188,000	13,328,050	2.1539	2.150	2.150	2.160	2.120	2.180	6,188,000	2.1539	-0.46%
2010-09-08	0	2.160	2.150	2.160	2.150	2.210	4,702,484	10,191,356	2.1672	2.160	2.150	2.160	2.150	2.210	4,702,484	2.1672	-1.37%
2010-09-07	0	2.190	2.200	2.210	2.170	2.260	3,548,000	7,816,414	2.2030	2.190	2.200	2.210	2.170	2.260	3,548,000	2.2030	-1.35%
2010-09-06	0	2.220	2.220	2.230	2.200	2.250	7,480,420	16,647,101	2.2254	2.220	2.220	2.230	2.200	2.250	7,480,420	2.2254	0.91%
2010-09-03	0	2.200	2.190	2.210	2.100	2.210	16,941,000	36,548,430	2.1574	2.200	2.190	2.210	2.100	2.210	16,941,000	2.1574	4.27%
2010-09-02	0	2.110	2.100	2.110	2.070	2.150	11,482,000	24,134,470	2.1019	2.110	2.100	2.110	2.070	2.150	11,482,000	2.1019	0.00%
2010-09-01	0	2.110	2.100	2.110	2.040	2.110	14,623,000	30,222,120	2.0668	2.110	2.100	2.110	2.040	2.110	14,623,000	2.0668	2.93%
2010-08-31	0	2.050	2.050	2.070	2.000	2.100	25,864,000	52,841,900	2.0431	2.050	2.050	2.070	2.000	2.100	25,864,000	2.0431	-4.65%
2010-08-30	0	2.150	2.160	2.180	2.040	2.190	21,436,000	45,244,550	2.1107	2.150	2.160	2.180	2.040	2.190	21,436,000	2.1107	-0.46%
2010-08-27	0	2.160	2.180	2.190	2.130	2.190	8,360,000	18,114,410	2.1668	2.160	2.180	2.190	2.130	2.190	8,360,000	2.1668	0.00%
2010-08-26	0	2.160	2.160	2.180	2.150	2.200	9,422,000	20,471,520	2.1727	2.160	2.160	2.180	2.150	2.200	9,422,000	2.1727	-0.46%
2010-08-25	0	2.170	2.160	2.190	2.150	2.250	12,844,000	28,210,310	2.1964	2.170	2.160	2.190	2.150	2.250	12,844,000	2.1964	-3.12%
2010-08-24	0	2.240	2.230	2.240	2.210	2.270	6,239,000	13,975,430	2.2400	2.240	2.230	2.240	2.210	2.270	6,239,000	2.2400	0.90%
2010-08-23	0	2.220	2.210	2.240	2.200	2.260	9,288,000	20,732,800	2.2322	2.220	2.210	2.240	2.200	2.260	9,288,000	2.2322	-1.77%
2010-08-20	0	2.260	2.250	2.270	2.250	2.310	14,827,000	33,694,820	2.2725	2.260	2.250	2.270	2.250	2.310	14,827,000	2.2725	-0.88%
2010-08-19	0	2.280	2.270	2.280	2.270	2.330	8,988,596	20,593,790	2.2911	2.280	2.270	2.280	2.270	2.330	8,988,596	2.2911	-1.30%
2010-08-18	0	2.310	2.310	2.320	2.310	2.350	6,144,000	14,296,660	2.3269	2.310	2.310	2.320	2.310	2.350	6,144,000	2.3269	-1.28%
2010-08-17	0	2.340	2.320	2.340	2.300	2.360	6,912,000	16,108,310	2.3305	2.340	2.320	2.340	2.300	2.360	6,912,000	2.3305	0.86%
2010-08-16	0	2.320	2.320	2.330	2.320	2.350	3,629,000	8,458,490	2.3308	2.320	2.320	2.330	2.320	2.350	3,629,000	2.3308	-1.28%
2010-08-13	0	2.350	2.340	2.350	2.320	2.380	4,985,000	11,765,020	2.3601	2.350	2.340	2.350	2.320	2.380	4,985,000	2.3601	0.00%
2010-08-12	0	2.350	2.340	2.350	2.310	2.400	2,659,000	6,265,000	2.3561	2.350	2.340	2.350	2.310	2.400	2,659,000	2.3561	0.00%
2010-08-11	0	2.350	2.350	2.370	2.350	2.420	3,089,000	7,347,810	2.3787	2.350	2.350	2.370	2.350	2.420	3,089,000	2.3787	-1.67%
2010-08-10	0	2.390	2.390	2.400	2.390	2.450	3,126,000	7,521,430	2.4061	2.390	2.390	2.400	2.390	2.450	3,126,000	2.4061	-2.45%
2010-08-09	0	2.450	2.440	2.450	2.410	2.460	2,734,000	6,658,740	2.4355	2.450	2.440	2.450	2.410	2.460	2,734,000	2.4355	0.82%
2010-08-06	0	2.430	2.420	2.430	2.390	2.460	4,575,000	11,059,650	2.4174	2.430	2.420	2.430	2.390	2.460	4,575,000	2.4174	-0.41%
2010-08-05	0	2.440	2.440	2.450	2.400	2.520	6,441,000	15,797,280	2.4526	2.440	2.440	2.450	2.400	2.520	6,441,000	2.4526	-3.17%
2010-08-04	0	2.520	2.530	2.540	2.490	2.580	7,085,000	17,831,390	2.5168	2.520	2.530	2.540	2.490	2.580	7,085,000	2.5168	-2.70%
2010-08-03	0	2.590	2.580	2.590	2.590	2.660	18,400,500	48,132,710	2.6158	2.590	2.580	2.590	2.590	2.660	18,400,500	2.6158	0.00%
2010-08-02	0	2.590	2.580	2.590	2.540	2.610	19,600,000	50,583,156	2.5808	2.590	2.580	2.590	2.540	2.610	19,600,000	2.5808	2.78%
2010-07-30	0	2.520	2.530	2.540	2.480	2.570	10,519,500	26,628,228	2.5313	2.520	2.530	2.540	2.480	2.570	10,519,500	2.5313	-1.18%
2010-07-29	0	2.550	2.550	2.560	2.500	2.570	7,991,000	20,329,291	2.5440	2.550	2.550	2.560	2.500	2.570	7,991,000	2.5440	0.79%
2010-07-28	0	2.530	2.530	2.540	2.520	2.590	6,359,400	16,326,886	2.5674	2.530	2.530	2.540	2.520	2.590	6,359,400	2.5674	-1.94%
2010-07-27	0	2.580	2.580	2.590	2.530	2.600	14,302,173	36,899,073	2.5800	2.580	2.580	2.590	2.530	2.600	14,302,173	2.5800	-0.39%
2010-07-26	0	2.590	2.590	2.610	2.570	2.680	8,647,000	22,510,511	2.6033	2.590	2.590	2.610	2.570	2.680	8,647,000	2.6033	-2.63%
2010-07-23	0	2.660	2.650	2.670	2.480	2.700	45,738,970	118,726,038	2.5957	2.660	2.650	2.670	2.480	2.700	45,738,970	2.5957	9.02%
2010-07-22	0	2.440	2.440	2.450	2.320	2.470	33,289,000	79,718,390	2.3947	2.440	2.440	2.450	2.320	2.470	33,289,000	2.3947	5.17%
2010-07-21	0	2.320	2.320	2.330	2.280	2.340	8,125,000	18,790,385	2.3127	2.320	2.320	2.330	2.280	2.340	8,125,000	2.3127	0.00%
2010-07-20	0	2.320	2.310	2.320	2.250	2.340	2,736,000	6,334,170	2.3151	2.320	2.310	2.320	2.250	2.340	2,736,000	2.3151	2.20%
2010-07-19	0	2.270	2.270	2.280	2.240	2.280	1,017,000	2,306,180	2.2676	2.270	2.270	2.280	2.240	2.280	1,017,000	2.2676	-0.87%
2010-07-16	0	2.290	2.280	2.290	2.250	2.320	4,279,126	9,802,582	2.2908	2.290	2.280	2.290	2.250	2.320	4,279,126	2.2908	0.44%
2010-07-15	0	2.280	2.280	2.300	2.270	2.350	7,440,000	17,173,110	2.3082	2.280	2.280	2.300	2.270	2.350	7,440,000	2.3082	-2.15%
2010-07-14	0	2.330	2.310	2.330	2.300	2.370	7,616,087	17,690,862	2.3228	2.330	2.310	2.330	2.300	2.370	7,616,087	2.3228	1.30%
2010-07-13	0	2.300	2.290	2.300	2.270	2.340	6,208,000	14,287,204	2.3014	2.300	2.290	2.300	2.270	2.340	6,208,000	2.3014	-2.13%
2010-07-12	0	2.350	2.350	2.360	2.320	2.400	17,004,000	40,078,940	2.3570	2.350	2.350	2.360	2.320	2.400	17,004,000	2.3570	1.73%
2010-07-09	0	2.310	2.300	2.310	2.260	2.370	6,814,000	15,899,640	2.3334	2.310	2.300	2.310	2.260	2.370	6,814,000	2.3334	1.76%
2010-07-08	0	2.270	2.260	2.270	2.230	2.280	2,154,000	4,868,270	2.2601	2.270	2.260	2.270	2.230	2.280	2,154,000	2.2601	1.79%
2010-07-07	0	2.230	2.230	2.240	2.200	2.270	1,674,000	3,736,580	2.2321	2.230	2.230	2.240	2.200	2.270	1,674,000	2.2321	-0.45%
2010-07-06	0	2.240	2.240	2.250	2.180	2.250	1,773,000	3,949,600	2.2276	2.240	2.240	2.250	2.180	2.250	1,773,000	2.2276	1.82%
2010-07-05	0	2.200	2.200	2.210	2.140	2.250	6,779,000	14,822,775	2.1866	2.200	2.200	2.210	2.140	2.250	6,779,000	2.1866	1.85%
2010-07-02	0	2.160	2.170	2.190	2.130	2.270	8,914,534	19,400,856	2.1763	2.160	2.170	2.190	2.130	2.270	8,914,534	2.1763	-3.57%
2010-06-30	0	2.240	2.240	2.270	2.160	2.250	5,674,000	12,523,280	2.2071	2.240	2.240	2.270	2.160	2.250	5,674,000	2.2071	-0.44%
2010-06-29	0	2.250	2.240	2.260	2.240	2.320	3,174,000	7,199,720	2.2683	2.250	2.240	2.260	2.240	2.320	3,174,000	2.2683	-3.85%
2010-06-28	0	2.340	2.320	2.350	2.320	2.390	4,865,173	11,527,128	2.3693	2.340	2.320	2.350	2.320	2.390	4,865,173	2.3693	-1.68%
2010-06-25	0	2.380	2.380	2.400	2.360	2.460	2,621,000	6,269,710	2.3921	2.380	2.380	2.400	2.360	2.460	2,621,000	2.3921	-2.46%
2010-06-24	0	2.440	2.430	2.440	2.430	2.480	3,134,000	7,723,916	2.4646	2.440	2.430	2.440	2.430	2.480	3,134,000	2.4646	-2.01%
2010-06-23	0	2.490	2.480	2.490	2.460	2.520	6,389,218	16,004,420	2.5049	2.490	2.480	2.490	2.460	2.520	6,389,218	2.5049	-0.80%
2010-06-22	0	2.510	2.510	2.520	2.430	2.570	6,781,000	17,099,680	2.5217	2.510	2.510	2.520	2.430	2.570	6,781,000	2.5217	1.62%
2010-06-21	0	2.470	2.460	2.470	2.410	2.490	12,950,000	31,869,290	2.4609	2.470	2.460	2.470	2.410	2.490	12,950,000	2.4609	3.35%
2010-06-18	0	2.390	2.380	2.390	2.330	2.440	5,581,000	13,385,480	2.3984	2.390	2.380	2.390	2.330	2.440	5,581,000	2.3984	1.70%
2010-06-17	0	2.350	2.330	2.350	2.290	2.350	2,958,000	6,866,510	2.3213	2.350	2.330	2.350	2.290	2.350	2,958,000	2.3213	0.86%
2010-06-15	0	2.330	2.320	2.340	2.310	2.400	2,227,000	5,221,190	2.3445	2.330	2.320	2.340	2.310	2.400	2,227,000	2.3445	-2.51%
2010-06-14	0	2.390	2.390	2.400	2.350	2.430	1,557,000	3,703,110	2.3784	2.390	2.390	2.400	2.350	2.430	1,557,000	2.3784	0.84%
2010-06-11	0	2.370	2.370	2.380	2.370	2.400	1,399,000	3,333,840	2.3830	2.370	2.370	2.380	2.370	2.400	1,399,000	2.3830	1.28%
2010-06-10	0	2.340	2.340	2.360	2.330	2.440	2,208,000	5,232,080	2.3696	2.340	2.340	2.360	2.330	2.440	2,208,000	2.3696	-2.50%
2010-06-09	0	2.400	2.400	2.410	2.280	2.430	2,630,000	6,204,390	2.3591	2.400	2.400	2.410	2.280	2.430	2,630,000	2.3591	3.45%
2010-06-08	0	2.320	2.300	2.320	2.280	2.320	1,202,000	2,751,930	2.2895	2.320	2.300	2.320	2.280	2.320	1,202,000	2.2895	0.87%
2010-06-07	0	2.300	2.290	2.300	2.280	2.310	1,911,000	4,382,840	2.2935	2.300	2.290	2.300	2.280	2.310	1,911,000	2.2935	-2.95%
2010-06-04	0	2.370	2.370	2.380	2.320	2.380	1,552,000	3,659,990	2.3582	2.370	2.370	2.380	2.320	2.380	1,552,000	2.3582	0.42%
2010-06-03	0	2.360	2.360	2.370	2.330	2.400	2,335,878	5,527,631	2.3664	2.360	2.360	2.370	2.330	2.400	2,335,878	2.3664	1.72%
2010-06-02	0	2.320	2.310	2.330	2.260	2.350	3,650,000	8,458,460	2.3174	2.320	2.310	2.330	2.260	2.350	3,650,000	2.3174	1.31%
2010-06-01	0	2.290	2.290	2.300	2.260	2.350	5,753,000	13,269,050	2.3065	2.290	2.290	2.300	2.260	2.350	5,753,000	2.3065	-0.43%
2010-05-31	0	2.300	2.280	2.300	2.240	2.370	2,368,000	5,426,720	2.2917	2.300	2.280	2.300	2.240	2.370	2,368,000	2.2917	-1.29%
2010-05-28	0	2.330	2.330	2.340	2.320	2.400	5,382,000	12,661,220	2.3525	2.330	2.330	2.340	2.320	2.400	5,382,000	2.3525	0.43%
2010-05-27	0	2.320	2.310	2.320	2.200	2.390	7,900,000	18,233,080	2.3080	2.320	2.310	2.320	2.200	2.390	7,900,000	2.3080	4.04%
2010-05-26	0	2.230	2.230	2.240	2.170	2.300	11,808,000	26,299,630	2.2273	2.230	2.230	2.240	2.170	2.300	11,808,000	2.2273	-1.76%
2010-05-25	0	2.270	2.270	2.280	2.240	2.350	7,152,193	16,347,235	2.2856	2.270	2.270	2.280	2.240	2.350	7,152,193	2.2856	-4.22%
2010-05-24	0	2.370	2.370	2.380	2.290	2.420	5,628,253	13,322,014	2.3670	2.370	2.370	2.380	2.290	2.420	5,628,253	2.3670	5.33%
2010-05-20	0	2.250	2.250	2.260	2.230	2.410	6,705,000	15,337,100	2.2874	2.250	2.250	2.260	2.230	2.410	6,705,000	2.2874	-4.66%
2010-05-19	0	2.360	2.350	2.360	2.360	2.430	3,818,000	9,133,210	2.3921	2.360	2.350	2.360	2.360	2.430	3,818,000	2.3921	-4.29%
2010-05-18	0	2.500	2.500	2.510	2.390	2.520	4,068,000	10,081,550	2.4783	2.466	2.466	2.476	2.357	2.485	4,124,506	2.4443	4.60%
2010-05-17	0	2.390	2.390	2.410	2.370	2.480	3,167,000	7,640,770	2.4126	2.357	2.357	2.377	2.338	2.446	3,210,991	2.3796	-3.63%
2010-05-14	0	2.480	2.460	2.490	2.470	2.570	7,942,536	19,960,983	2.5132	2.446	2.426	2.456	2.436	2.535	8,052,860	2.4787	-4.25%
2010-05-13	0	2.590	2.570	2.580	2.430	2.680	17,028,910	43,098,554	2.5309	2.555	2.535	2.545	2.397	2.643	17,265,447	2.4962	4.86%
2010-05-12	0	2.470	2.470	2.480	2.400	2.650	14,890,524	36,948,329	2.4813	2.436	2.436	2.446	2.367	2.614	15,097,358	2.4473	-7.84%
2010-05-11	0	2.680	2.620	2.670	2.540	2.750	12,796,000	33,760,770	2.6384	2.643	2.584	2.633	2.505	2.712	12,973,740	2.6022	1.90%
2010-05-10	0	2.630	2.700	2.710	2.480	2.700	12,762,000	32,426,587	2.5409	2.594	2.663	2.673	2.446	2.663	12,939,268	2.5061	3.95%
2010-05-07	0	2.530	2.510	2.530	2.460	2.560	10,548,000	26,405,210	2.5033	2.495	2.476	2.495	2.426	2.525	10,694,515	2.4690	-1.17%
2010-05-06	0	2.560	2.550	2.560	2.510	2.700	27,146,159	70,713,270	2.6049	2.525	2.515	2.525	2.476	2.663	27,523,227	2.5692	-3.76%
2010-05-05	0	2.660	2.650	2.660	2.620	2.730	17,448,647	46,497,989	2.6648	2.624	2.614	2.624	2.584	2.693	17,691,014	2.6283	-2.92%
2010-05-04	0	2.740	2.690	2.750	2.560	2.820	24,286,794	65,492,265	2.6966	2.702	2.653	2.712	2.525	2.781	24,624,145	2.6597	1.86%
2010-05-03	0	2.690	2.680	2.690	2.670	2.710	5,119,000	13,754,540	2.6870	2.653	2.643	2.653	2.633	2.673	5,190,104	2.6501	-0.37%
2010-04-30	0	2.700	2.700	2.720	2.690	2.770	9,459,000	25,624,550	2.7090	2.663	2.663	2.683	2.653	2.732	9,590,388	2.6719	-0.74%
2010-04-29	0	2.720	2.710	2.720	2.680	2.730	9,714,000	26,336,760	2.7112	2.683	2.673	2.683	2.643	2.693	9,848,930	2.6741	1.12%
2010-04-28	0	2.690	2.690	2.700	2.680	2.780	17,974,130	48,685,618	2.7086	2.653	2.653	2.663	2.643	2.742	18,223,796	2.6715	-2.18%
2010-04-27	0	2.750	2.740	2.750	2.710	2.760	21,354,269	58,706,000	2.7491	2.712	2.702	2.712	2.673	2.722	21,650,886	2.7115	-1.43%
2010-04-26	0	2.790	2.770	2.790	2.770	2.820	4,806,190	13,425,953	2.7935	2.752	2.732	2.752	2.732	2.781	4,872,949	2.7552	1.45%
2010-04-23	0	2.750	2.720	2.750	2.710	2.780	20,238,150	55,229,770	2.7290	2.712	2.683	2.712	2.673	2.742	20,519,264	2.6916	-1.08%
2010-04-22	0	2.780	2.780	2.800	2.700	2.850	28,600,650	79,708,949	2.7870	2.742	2.742	2.762	2.663	2.811	28,997,922	2.7488	-0.71%
2010-04-21	0	2.800	2.800	2.810	2.790	2.920	21,546,000	60,927,890	2.8278	2.762	2.762	2.772	2.752	2.880	21,845,280	2.7891	-1.41%
2010-04-20	0	2.840	2.830	2.840	2.800	2.870	27,505,000	78,379,480	2.8496	2.801	2.791	2.801	2.762	2.831	27,887,053	2.8106	-0.70%
2010-04-19	0	2.860	2.840	2.860	2.810	2.960	29,334,903	83,995,453	2.8633	2.821	2.801	2.821	2.772	2.919	29,742,374	2.8241	-5.61%
2010-04-16	0	3.030	3.030	3.040	2.960	3.110	22,519,747	67,824,638	3.0118	2.988	2.988	2.998	2.919	3.067	22,832,553	2.9705	-3.50%
2010-04-15	0	3.140	3.130	3.140	3.110	3.270	18,584,000	59,034,020	3.1766	3.097	3.087	3.097	3.067	3.225	18,842,137	3.1331	-3.98%
2010-04-14	0	3.270	3.270	3.280	3.180	3.360	29,346,000	96,316,560	3.2821	3.225	3.225	3.235	3.136	3.314	29,753,625	3.2371	-2.68%
2010-04-13	0	3.360	3.350	3.370	3.300	3.420	40,155,000	135,008,880	3.3622	3.314	3.304	3.324	3.255	3.373	40,712,765	3.3161	0.00%
2010-04-12	0	3.360	3.360	3.370	3.340	3.440	16,403,000	55,404,140	3.3777	3.314	3.314	3.324	3.294	3.393	16,630,843	3.3314	-1.75%
2010-04-09	0	3.420	3.410	3.420	3.350	3.430	10,196,000	34,571,140	3.3907	3.373	3.363	3.373	3.304	3.383	10,337,625	3.3442	0.59%
2010-04-08	0	3.400	3.390	3.400	3.320	3.420	10,610,000	35,878,470	3.3816	3.353	3.344	3.353	3.275	3.373	10,757,376	3.3352	-0.29%
2010-04-07	0	3.410	3.410	3.420	3.300	3.420	23,346,847	78,672,916	3.3697	3.363	3.363	3.373	3.255	3.373	23,671,142	3.3236	3.33%
2010-04-01	0	3.300	3.290	3.310	3.230	3.330	6,570,000	21,582,440	3.2850	3.255	3.245	3.265	3.186	3.284	6,661,259	3.2400	0.30%
2010-03-31	0	3.290	3.280	3.290	3.220	3.310	11,703,402	38,395,582	3.2807	3.245	3.235	3.245	3.176	3.265	11,865,966	3.2358	-0.30%
2010-03-30	0	3.300	3.300	3.310	3.160	3.310	12,378,000	39,764,430	3.2125	3.255	3.255	3.265	3.117	3.265	12,549,934	3.1685	3.45%
2010-03-29	0	3.190	3.190	3.200	3.140	3.220	11,597,000	36,998,560	3.1904	3.146	3.146	3.156	3.097	3.176	11,758,086	3.1466	2.24%
2010-03-26	0	3.120	3.120	3.130	3.090	3.130	9,688,000	30,193,128	3.1165	3.077	3.077	3.087	3.048	3.087	9,822,569	3.0739	0.32%
2010-03-25	0	3.110	3.120	3.130	3.100	3.170	5,709,000	17,868,460	3.1299	3.067	3.077	3.087	3.058	3.127	5,788,300	3.0870	-1.27%
2010-03-24	0	3.150	3.150	3.160	3.150	3.170	10,857,773	34,252,748	3.1547	3.107	3.107	3.117	3.107	3.127	11,008,591	3.1115	0.32%
2010-03-23	0	3.140	3.140	3.150	3.130	3.240	9,052,000	28,711,090	3.1718	3.097	3.097	3.107	3.087	3.196	9,177,735	3.1283	-1.57%
2010-03-22	0	3.190	3.180	3.190	3.070	3.260	22,062,015	70,062,257	3.1757	3.146	3.136	3.146	3.028	3.215	22,368,463	3.1322	2.90%
2010-03-19	0	3.100	3.100	3.110	3.070	3.110	10,725,000	33,155,240	3.0914	3.058	3.058	3.067	3.028	3.067	10,873,973	3.0490	0.65%
2010-03-18	0	3.080	3.060	3.070	3.070	3.120	8,207,237	25,357,952	3.0897	3.038	3.018	3.028	3.028	3.077	8,321,238	3.0474	-0.65%
2010-03-17	0	3.100	3.100	3.110	3.070	3.190	13,971,000	43,415,270	3.1075	3.058	3.058	3.067	3.028	3.146	14,165,061	3.0650	-1.59%
2010-03-16	0	3.150	3.140	3.150	3.140	3.230	4,057,213	12,862,510	3.1703	3.107	3.097	3.107	3.097	3.186	4,113,569	3.1268	-0.94%
2010-03-15	0	3.180	3.180	3.190	3.180	3.270	2,205,000	7,106,813	3.2230	3.136	3.136	3.146	3.136	3.225	2,235,628	3.1789	-1.55%
2010-03-12	0	3.230	3.200	3.230	3.190	3.300	2,506,000	8,070,690	3.2205	3.186	3.156	3.186	3.146	3.255	2,540,809	3.1764	-2.12%
2010-03-11	0	3.300	3.300	3.310	3.240	3.350	2,955,000	9,703,350	3.2837	3.255	3.255	3.265	3.196	3.304	2,996,046	3.2387	0.00%
2010-03-10	0	3.300	3.310	3.320	3.300	3.350	4,591,464	15,207,328	3.3121	3.255	3.265	3.275	3.255	3.304	4,655,241	3.2667	-0.90%
2010-03-09	0	3.330	3.320	3.330	3.230	3.350	5,499,378	18,188,411	3.3074	3.284	3.275	3.284	3.186	3.304	5,575,766	3.2620	1.22%
2010-03-08	0	3.290	3.270	3.290	3.230	3.310	5,342,000	17,568,100	3.2887	3.245	3.225	3.245	3.186	3.265	5,416,202	3.2436	0.61%
2010-03-05	0	3.270	3.260	3.280	3.200	3.290	5,703,000	18,549,280	3.2525	3.225	3.215	3.235	3.156	3.245	5,782,216	3.2080	3.15%
2010-03-04	0	3.170	3.160	3.170	3.130	3.270	6,275,000	20,086,700	3.2011	3.127	3.117	3.127	3.087	3.225	6,362,162	3.1572	-3.06%
2010-03-03	0	3.270	3.260	3.270	3.200	3.290	13,196,000	43,048,700	3.2623	3.225	3.215	3.225	3.156	3.245	13,379,296	3.2176	-0.30%
2010-03-02	0	3.280	3.260	3.280	3.200	3.290	14,318,500	46,538,324	3.2502	3.235	3.215	3.235	3.156	3.245	14,517,388	3.2057	3.14%
2010-03-01	0	3.180	3.180	3.190	3.080	3.200	15,825,071	50,009,696	3.1602	3.136	3.136	3.146	3.038	3.156	16,044,886	3.1169	3.58%
2010-02-26	0	3.070	3.060	3.070	2.990	3.080	6,900,000	21,053,660	3.0513	3.028	3.018	3.028	2.949	3.038	6,995,843	3.0095	2.33%
2010-02-25	0	3.000	3.000	3.010	2.980	3.050	10,379,000	31,249,980	3.0109	2.959	2.959	2.969	2.939	3.008	10,523,167	2.9696	-0.99%
2010-02-24	0	3.030	3.020	3.030	3.010	3.070	4,351,000	13,173,250	3.0276	2.988	2.979	2.988	2.969	3.028	4,411,437	2.9862	-1.62%
2010-02-23	0	3.080	3.070	3.080	2.990	3.090	9,455,906	28,769,865	3.0425	3.038	3.028	3.038	2.949	3.048	9,587,251	3.0008	0.00%
2010-02-22	0	3.080	3.060	3.080	2.960	3.100	6,853,000	20,769,000	3.0306	3.038	3.018	3.038	2.919	3.058	6,948,190	2.9891	2.33%
2010-02-19	0	3.010	3.000	3.010	2.960	3.030	6,176,000	18,547,900	3.0032	2.969	2.959	2.969	2.919	2.988	6,261,786	2.9621	0.67%
2010-02-18	0	2.990	2.980	3.000	2.980	3.030	2,156,000	6,471,420	3.0016	2.949	2.939	2.959	2.939	2.988	2,185,947	2.9605	-1.32%
2010-02-17	0	3.030	3.000	3.030	2.990	3.050	4,867,000	14,640,490	3.0081	2.988	2.959	2.988	2.949	3.008	4,934,604	2.9669	0.33%
2010-02-12	0	3.020	3.010	3.020	2.980	3.050	7,483,000	22,613,470	3.0220	2.979	2.969	2.979	2.939	3.008	7,586,941	2.9806	-0.33%
2010-02-11	0	3.030	3.020	3.030	2.990	3.100	10,071,000	30,389,976	3.0176	2.988	2.979	2.988	2.949	3.058	10,210,889	2.9762	-0.33%
2010-02-10	0	3.040	3.030	3.050	2.810	3.100	18,273,200	54,736,577	2.9955	2.998	2.988	3.008	2.772	3.058	18,527,020	2.9544	4.83%
2010-02-09	0	2.900	2.880	2.890	2.640	2.950	16,822,000	47,062,130	2.7977	2.860	2.841	2.850	2.604	2.910	17,055,663	2.7593	8.21%
2010-02-08	0	2.680	2.650	2.680	2.610	2.800	13,589,000	36,429,970	2.6808	2.643	2.614	2.643	2.574	2.762	13,777,755	2.6441	-3.25%
2010-02-05	0	2.770	2.750	2.770	2.730	2.880	24,263,400	67,295,830	2.7736	2.732	2.712	2.732	2.693	2.841	24,600,426	2.7356	-6.42%
2010-02-04	0	2.960	2.940	2.950	2.830	2.980	28,301,100	82,885,636	2.9287	2.919	2.900	2.910	2.791	2.939	28,694,211	2.8886	-0.67%
2010-02-03	0	2.980	2.980	2.990	2.930	3.030	27,224,000	80,985,137	2.9748	2.939	2.939	2.949	2.890	2.988	27,602,149	2.9340	0.68%
2010-02-02	0	2.960	2.910	2.930	2.910	3.080	14,754,000	44,021,320	2.9837	2.919	2.870	2.890	2.870	3.038	14,958,937	2.9428	-2.31%
2010-02-01	0	3.030	3.030	3.040	2.940	3.030	5,883,000	17,595,040	2.9908	2.988	2.988	2.998	2.900	2.988	5,964,717	2.9499	1.34%
2010-01-29	0	2.990	2.970	2.990	2.850	3.000	16,434,500	48,494,867	2.9508	2.949	2.929	2.949	2.811	2.959	16,662,780	2.9104	1.70%
2010-01-28	0	2.940	2.890	2.970	2.880	3.010	18,997,000	55,948,992	2.9451	2.900	2.850	2.929	2.841	2.969	19,260,874	2.9048	-1.67%
2010-01-27	0	2.990	2.960	2.990	2.950	3.040	20,156,000	60,186,300	2.9860	2.949	2.919	2.949	2.910	2.998	20,435,973	2.9451	-1.97%
2010-01-26	0	3.050	3.020	3.080	2.980	3.210	30,187,818	91,608,946	3.0346	3.008	2.979	3.038	2.939	3.166	30,607,136	2.9931	-4.39%
2010-01-25	0	3.190	3.180	3.190	3.030	3.200	20,411,100	63,408,340	3.1066	3.146	3.136	3.146	2.988	3.156	20,694,616	3.0640	2.57%
2010-01-22	0	3.110	3.110	3.120	2.980	3.140	37,702,129	115,794,476	3.0713	3.067	3.067	3.077	2.939	3.097	38,225,823	3.0292	-1.58%
2010-01-21	0	3.160	3.160	3.190	3.130	3.240	17,971,000	56,899,030	3.1662	3.117	3.117	3.146	3.087	3.196	18,220,623	3.1228	-1.25%
2010-01-20	0	3.200	3.190	3.230	3.170	3.300	12,561,000	40,228,180	3.2026	3.156	3.146	3.186	3.127	3.255	12,735,476	3.1587	-2.44%
2010-01-19	0	3.280	3.270	3.280	3.230	3.340	15,323,000	50,293,330	3.2822	3.235	3.225	3.235	3.186	3.294	15,535,841	3.2372	0.92%
2010-01-18	0	3.250	3.240	3.280	3.130	3.300	12,502,000	40,439,430	3.2346	3.205	3.196	3.235	3.087	3.255	12,675,656	3.1903	3.17%
2010-01-15	0	3.150	3.150	3.170	3.090	3.210	20,750,000	65,226,500	3.1434	3.107	3.107	3.127	3.048	3.166	21,038,224	3.1004	2.27%
2010-01-14	0	3.080	3.090	3.100	3.080	3.190	30,469,470	94,921,186	3.1153	3.038	3.048	3.058	3.038	3.146	30,892,700	3.0726	-3.14%
2010-01-13	0	3.180	3.170	3.180	3.110	3.280	42,147,000	134,217,542	3.1845	3.136	3.127	3.136	3.067	3.235	42,732,434	3.1409	-3.93%
2010-01-12	0	3.310	3.310	3.330	3.300	3.400	24,028,000	80,472,090	3.3491	3.265	3.265	3.284	3.255	3.353	24,361,756	3.3032	-2.65%
2010-01-11	0	3.400	3.400	3.420	3.390	3.520	10,117,000	34,563,724	3.4164	3.353	3.353	3.373	3.344	3.472	10,257,528	3.3696	-2.02%
2010-01-08	0	3.470	3.460	3.470	3.430	3.500	8,259,000	28,762,174	3.4825	3.422	3.413	3.422	3.383	3.452	8,373,720	3.4348	0.87%
2010-01-07	0	3.440	3.430	3.440	3.370	3.560	19,579,373	67,596,828	3.4525	3.393	3.383	3.393	3.324	3.511	19,851,336	3.4052	0.88%
2010-01-06	0	3.410	3.400	3.410	3.400	3.480	18,032,000	62,104,482	3.4441	3.363	3.353	3.363	3.353	3.432	18,282,470	3.3969	-1.16%
2010-01-05	0	3.450	3.430	3.440	3.430	3.530	10,281,000	35,675,210	3.4700	3.403	3.383	3.393	3.383	3.482	10,423,806	3.4225	0.00%
2010-01-04	0	3.450	3.450	3.460	3.420	3.530	4,724,000	16,295,420	3.4495	3.403	3.403	3.413	3.373	3.482	4,789,618	3.4022	-1.71%
2009-12-31	0	3.510	3.490	3.510	3.430	3.530	4,825,667	16,795,808	3.4805	3.462	3.442	3.462	3.383	3.482	4,892,697	3.4328	2.33%
2009-12-30	0	3.430	3.440	3.470	3.420	3.520	8,923,000	30,866,630	3.4592	3.383	3.393	3.422	3.373	3.472	9,046,943	3.4118	-2.28%
2009-12-29	0	3.510	3.510	3.520	3.480	3.580	5,504,656	19,355,881	3.5163	3.462	3.462	3.472	3.432	3.531	5,581,117	3.4681	-0.57%
2009-12-28	0	3.530	3.560	3.570	3.490	3.640	6,711,000	23,926,515	3.5653	3.482	3.511	3.521	3.442	3.590	6,804,218	3.5164	-1.40%
2009-12-24	0	3.580	3.580	3.600	3.540	3.610	1,931,000	6,911,800	3.5794	3.531	3.531	3.551	3.492	3.561	1,957,822	3.5304	1.13%
2009-12-23	0	3.540	3.530	3.540	3.410	3.550	2,977,000	10,471,910	3.5176	3.492	3.482	3.492	3.363	3.501	3,018,351	3.4694	2.61%
2009-12-22	0	3.450	3.460	3.480	3.420	3.540	12,224,000	42,580,811	3.4834	3.403	3.413	3.432	3.373	3.492	12,393,795	3.4357	1.17%
2009-12-21	0	3.410	3.410	3.430	3.320	3.500	12,207,000	41,521,310	3.4014	3.363	3.363	3.383	3.275	3.452	12,376,559	3.3548	-2.57%
2009-12-18	0	3.500	3.500	3.510	3.450	3.660	20,615,700	72,370,672	3.5105	3.452	3.452	3.462	3.403	3.610	20,902,058	3.4624	-4.89%
2009-12-17	0	3.680	3.650	3.670	3.610	3.710	18,823,642	69,037,708	3.6676	3.630	3.600	3.620	3.561	3.659	19,085,108	3.6174	0.55%
2009-12-16	0	3.660	3.620	3.650	3.620	3.880	20,658,000	77,212,190	3.7376	3.610	3.570	3.600	3.570	3.827	20,944,946	3.6864	-5.18%
2009-12-15	0	3.860	3.840	3.880	3.840	3.980	26,200,749	102,664,271	3.9184	3.807	3.787	3.827	3.787	3.925	26,564,685	3.8647	-3.50%
2009-12-14	0	4.000	4.010	4.020	3.830	4.080	24,145,000	96,373,560	3.9914	3.945	3.955	3.965	3.778	4.024	24,480,381	3.9368	3.63%
2009-12-11	0	3.860	3.850	3.890	3.850	4.000	12,609,000	49,490,395	3.9250	3.807	3.797	3.837	3.797	3.945	12,784,143	3.8712	0.26%
2009-12-10	0	3.850	3.840	3.850	3.740	4.000	34,933,000	134,047,560	3.8373	3.797	3.787	3.797	3.689	3.945	35,418,230	3.7847	-3.99%
2009-12-09	0	4.010	4.000	4.010	3.910	4.110	35,493,090	142,857,105	4.0249	3.955	3.945	3.955	3.856	4.054	35,986,100	3.9698	-1.96%
2009-12-08	0	4.090	4.080	4.100	3.950	4.180	80,669,000	332,867,370	4.1263	4.034	4.024	4.044	3.896	4.123	81,789,516	4.0698	3.54%
2009-12-07	0	3.950	3.940	3.950	3.850	3.960	22,768,600	89,060,720	3.9116	3.896	3.886	3.896	3.797	3.906	23,084,863	3.8580	1.80%
2009-12-04	0	3.880	3.870	3.880	3.800	3.960	30,147,431	117,009,863	3.8813	3.827	3.817	3.827	3.748	3.906	30,566,188	3.8281	0.26%
2009-12-03	0	3.870	3.860	3.870	3.730	3.910	39,616,000	153,201,370	3.8672	3.817	3.807	3.817	3.679	3.856	40,166,278	3.8142	3.20%
2009-12-02	0	3.750	3.740	3.750	3.590	3.770	31,500,000	116,877,020	3.7104	3.699	3.689	3.699	3.541	3.718	31,937,544	3.6595	4.17%
2009-12-01	0	3.600	3.600	3.610	3.460	3.640	5,176,000	18,498,610	3.5739	3.551	3.551	3.561	3.413	3.590	5,247,896	3.5250	2.86%
2009-11-30	0	3.500	3.500	3.530	3.430	3.530	15,152,000	52,895,835	3.4910	3.452	3.452	3.482	3.383	3.482	15,362,466	3.4432	3.55%
2009-11-27	0	3.380	3.370	3.380	3.330	3.550	18,490,000	63,529,645	3.4359	3.334	3.324	3.334	3.284	3.501	18,746,832	3.3888	-6.11%
2009-11-26	0	3.600	3.590	3.600	3.570	3.780	21,633,800	78,473,066	3.6273	3.551	3.541	3.551	3.521	3.728	21,934,300	3.5776	-3.49%
2009-11-25	0	3.730	3.740	3.750	3.650	3.810	17,010,000	63,510,080	3.7337	3.679	3.689	3.699	3.600	3.758	17,246,274	3.6825	2.19%
2009-11-24	0	3.650	3.640	3.650	3.630	3.920	28,355,241	106,570,134	3.7584	3.600	3.590	3.600	3.580	3.866	28,749,104	3.7069	-5.44%
2009-11-23	0	3.860	3.860	3.870	3.830	3.930	15,342,938	59,298,028	3.8648	3.807	3.807	3.817	3.778	3.876	15,556,056	3.8119	-1.03%
2009-11-20	0	3.900	3.880	3.900	3.820	3.930	39,628,000	153,837,050	3.8820	3.847	3.827	3.847	3.768	3.876	40,178,445	3.8288	-0.26%
2009-11-19	0	3.910	3.910	3.920	3.750	4.030	60,864,350	239,274,084	3.9313	3.856	3.856	3.866	3.699	3.975	61,709,774	3.8774	4.55%
2009-11-18	0	3.740	3.730	3.770	3.720	3.900	30,396,000	115,959,208	3.8149	3.689	3.679	3.718	3.669	3.847	30,818,209	3.7627	-1.32%
2009-11-17	0	3.790	3.790	3.800	3.750	3.850	17,364,000	65,910,930	3.7958	3.738	3.738	3.748	3.699	3.797	17,605,191	3.7438	-1.04%
2009-11-16	0	3.830	3.840	3.850	3.780	3.870	37,812,000	144,610,570	3.8245	3.778	3.787	3.797	3.728	3.817	38,337,220	3.7721	0.00%
2009-11-13	0	3.830	3.830	3.840	3.600	3.860	100,703,000	379,373,833	3.7673	3.778	3.778	3.787	3.551	3.807	102,101,795	3.7156	6.39%
2009-11-12	0	3.600	3.600	3.620	3.540	3.630	27,885,186	99,572,836	3.5708	3.551	3.551	3.570	3.492	3.580	28,272,520	3.5219	1.69%
2009-11-11	0	3.540	3.540	3.550	3.420	3.550	22,344,000	78,421,020	3.5097	3.492	3.492	3.501	3.373	3.501	22,654,365	3.4616	1.43%
2009-11-10	0	3.490	3.490	3.500	3.440	3.580	52,040,000	182,004,510	3.4974	3.442	3.442	3.452	3.393	3.531	52,762,851	3.4495	2.05%
2009-11-09	0	3.420	3.410	3.420	3.350	3.430	17,643,500	59,721,535	3.3849	3.373	3.363	3.373	3.304	3.383	17,888,573	3.3385	2.09%
2009-11-06	0	3.350	3.350	3.380	3.280	3.400	24,667,000	82,356,810	3.3387	3.304	3.304	3.334	3.235	3.353	25,009,632	3.2930	1.21%
2009-11-05	0	3.310	3.310	3.330	3.230	3.320	17,261,595	56,597,724	3.2788	3.265	3.265	3.284	3.186	3.275	17,501,364	3.2339	2.80%
2009-11-04	0	3.220	3.220	3.230	3.200	3.350	23,817,000	77,614,470	3.2588	3.176	3.176	3.186	3.156	3.304	24,147,825	3.2141	-1.83%
2009-11-03	0	3.280	3.280	3.290	3.270	3.460	8,773,000	29,217,280	3.3304	3.235	3.235	3.245	3.225	3.413	8,894,860	3.2847	-4.09%
2009-11-02	0	3.420	3.410	3.420	3.280	3.450	21,690,607	73,243,509	3.3767	3.373	3.363	3.373	3.235	3.403	21,991,896	3.3305	0.29%
2009-10-30	0	3.410	3.430	3.440	3.320	3.480	35,076,300	119,862,132	3.4172	3.363	3.383	3.393	3.275	3.432	35,563,520	3.3704	4.92%
2009-10-29	0	3.250	3.250	3.290	3.140	3.300	29,271,000	93,497,990	3.1942	3.205	3.205	3.245	3.097	3.255	29,677,583	3.1505	-3.27%
2009-10-28	0	3.360	3.360	3.370	3.360	3.420	8,934,400	30,315,440	3.3931	3.314	3.314	3.324	3.314	3.373	9,058,501	3.3466	-1.75%
2009-10-27	0	3.420	3.410	3.420	3.370	3.480	12,727,662	43,489,661	3.4169	3.373	3.363	3.373	3.324	3.432	12,904,453	3.3701	-0.29%
2009-10-23	0	3.430	3.430	3.480	3.400	3.610	32,419,000	113,596,030	3.5040	3.383	3.383	3.432	3.353	3.561	32,869,310	3.4560	-3.65%
2009-10-22	0	3.560	3.550	3.560	3.460	3.600	34,645,000	122,076,240	3.5236	3.511	3.501	3.511	3.413	3.551	35,126,229	3.4754	-1.39%
2009-10-21	0	3.610	3.600	3.610	3.570	3.670	36,083,471	130,916,083	3.6281	3.561	3.551	3.561	3.521	3.620	36,584,681	3.5784	-0.28%
2009-10-20	0	3.620	3.610	3.620	3.490	3.680	85,775,480	306,890,040	3.5778	3.570	3.561	3.570	3.442	3.630	86,966,927	3.5288	4.32%
2009-10-19	0	3.470	3.470	3.480	3.150	3.510	109,315,000	368,999,750	3.3756	3.422	3.422	3.432	3.107	3.462	110,833,418	3.3293	12.30%
2009-10-16	0	3.090	3.090	3.100	3.070	3.250	69,240,000	216,381,627	3.1251	3.048	3.048	3.058	3.028	3.205	70,201,764	3.0823	-4.92%
2009-10-15	0	3.250	3.240	3.280	3.210	3.410	76,195,000	250,409,880	3.2864	3.205	3.196	3.235	3.166	3.363	77,253,371	3.2414	-2.99%
2009-10-14	0	3.350	3.350	3.360	3.330	3.480	59,573,000	201,075,140	3.3753	3.304	3.304	3.314	3.284	3.432	60,400,487	3.3290	-2.90%
2009-10-13	0	3.450	3.440	3.450	3.430	3.530	52,689,000	182,834,208	3.4701	3.403	3.393	3.403	3.383	3.482	53,420,866	3.4225	1.17%
2009-10-12	0	3.410	3.400	3.410	3.390	3.580	88,977,900	307,381,694	3.4546	3.363	3.353	3.363	3.344	3.531	90,213,829	3.4073	-4.48%
2009-10-09	0	3.570	3.570	3.580	3.560	3.720	88,488,800	320,166,633	3.6182	3.521	3.521	3.531	3.511	3.669	89,717,936	3.5686	-3.25%
2009-10-08	0	3.690	3.680	3.690	3.660	3.810	67,320,628	249,034,734	3.6992	3.639	3.630	3.639	3.610	3.758	68,255,732	3.6486	-2.12%
2009-10-07	0	3.770	3.770	3.800	3.730	3.840	71,965,000	271,872,660	3.7778	3.718	3.718	3.748	3.679	3.787	72,964,615	3.7261	1.07%
2009-10-06	0	3.730	3.730	3.740	3.630	3.760	83,236,735	308,377,615	3.7048	3.679	3.679	3.689	3.580	3.708	84,392,918	3.6541	2.47%
2009-10-05	0	3.640	3.640	3.650	3.570	3.820	126,659,400	468,064,380	3.6955	3.590	3.590	3.600	3.521	3.768	128,418,737	3.6448	-3.19%
2009-10-02	0	3.760	3.730	3.740	3.530	3.920	580,816,935	2,189,419,307	3.7696	3.708	3.679	3.689	3.482	3.866	588,884,655	3.7179

---

Webb-site Database - Powered By Linux Group

Back to top

---