Prices and Webb-site Total Returns

SOUTHGOBI RESOURCES LTD.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Sec	01878	2010-01-29		2023-04-17	Docs
HK Main	01878	2023-04-17			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	2.020	2.020	2.050	2.000	2.070	102,550	206,650	2.0151	2.020	2.020	2.050	2.000	2.070	102,550	2.0151	0.50%
2026-02-02	0	2.010	2.010	2.040	2.000	2.140	322,050	664,655	2.0638	2.010	2.010	2.040	2.000	2.140	322,050	2.0638	-2.90%
2026-01-30	0	2.070	2.070	2.100	2.060	2.200	166,200	346,302	2.0836	2.070	2.070	2.100	2.060	2.200	166,200	2.0836	-3.27%
2026-01-29	0	2.140	2.140	2.160	2.050	2.180	1,073,450	2,254,813	2.1005	2.140	2.140	2.160	2.050	2.180	1,073,450	2.1005	3.88%
2026-01-28	0	2.060	2.060	2.120	2.040	2.140	274,350	569,582	2.0761	2.060	2.060	2.120	2.040	2.140	274,350	2.0761	-0.48%
2026-01-27	0	2.070	2.070	2.080	2.040	2.190	251,450	515,363	2.0496	2.070	2.070	2.080	2.040	2.190	251,450	2.0496	0.98%
2026-01-26	0	2.050	2.080	2.100	2.050	2.240	62,450	129,181	2.0686	2.050	2.080	2.100	2.050	2.240	62,450	2.0686	-0.97%
2026-01-23	0	2.070	2.070	2.130	2.060	2.130	102,500	213,951	2.0873	2.070	2.070	2.130	2.060	2.130	102,500	2.0873	-0.96%
2026-01-22	0	2.090	2.090	2.100	2.030	2.130	112,700	232,710	2.0649	2.090	2.090	2.100	2.030	2.130	112,700	2.0649	-1.88%
2026-01-21	0	2.130	2.130	2.140	2.040	2.240	115,450	244,648	2.1191	2.130	2.130	2.140	2.040	2.240	115,450	2.1191	0.47%
2026-01-20	0	2.120	2.120	2.130	2.070	2.130	101,700	214,600	2.1101	2.120	2.120	2.130	2.070	2.130	101,700	2.1101	3.92%
2026-01-19	0	2.040	2.020	2.040	2.040	2.240	41,150	85,726	2.0833	2.040	2.020	2.040	2.040	2.240	41,150	2.0833	-0.97%
2026-01-16	0	2.060	2.060	2.110	2.050	2.140	246,550	514,606	2.0872	2.060	2.060	2.110	2.050	2.140	246,550	2.0872	-1.90%
2026-01-15	0	2.100	2.080	2.100	2.040	2.250	251,000	519,971	2.0716	2.100	2.080	2.100	2.040	2.250	251,000	2.0716	-1.41%
2026-01-14	0	2.130	2.120	2.130	2.040	2.180	243,150	518,724	2.1333	2.130	2.120	2.130	2.040	2.180	243,150	2.1333	-2.29%
2026-01-13	0	2.180	2.180	2.200	2.170	2.270	468,200	1,047,776	2.2379	2.180	2.180	2.200	2.170	2.270	468,200	2.2379	-0.91%
2026-01-09	0	2.200	2.200	2.220	2.170	2.250	736,300	1,622,247	2.2032	2.200	2.200	2.220	2.170	2.250	736,300	2.2032	1.85%
2026-01-08	0	2.160	2.160	2.170	2.030	2.190	412,600	882,521	2.1389	2.160	2.160	2.170	2.030	2.190	412,600	2.1389	4.85%
2026-01-07	0	2.060	2.060	2.080	1.990	2.090	336,450	688,006	2.0449	2.060	2.060	2.080	1.990	2.090	336,450	2.0449	3.52%
2026-01-06	0	1.990	1.950	1.970	1.950	2.000	129,600	256,447	1.9788	1.990	1.950	1.970	1.950	2.000	129,600	1.9788	1.02%
2026-01-05	0	1.970	1.950	1.980	1.930	2.000	219,950	429,308	1.9518	1.970	1.950	1.980	1.930	2.000	219,950	1.9518	2.07%
2025-12-31	0	1.930	1.910	1.930	1.910	1.970	152,750	292,856	1.9172	1.930	1.910	1.930	1.910	1.970	152,750	1.9172	-1.03%
2025-12-30	0	1.950	1.920	1.960	1.910	2.030	219,200	421,266	1.9218	1.950	1.920	1.960	1.910	2.030	219,200	1.9218	0.52%
2025-12-29	0	1.940	1.940	1.970	1.920	2.100	390,050	770,448	1.9753	1.940	1.940	1.970	1.920	2.100	390,050	1.9753	0.00%
2025-12-24	0	1.940	1.940	1.960	1.910	1.960	385,400	747,611	1.9398	1.940	1.940	1.960	1.910	1.960	385,400	1.9398	-1.02%
2025-12-23	0	1.960	1.940	1.950	1.930	2.020	144,400	279,213	1.9336	1.960	1.940	1.950	1.930	2.020	144,400	1.9336	0.00%
2025-12-22	0	1.960	1.960	1.990	1.940	2.040	140,650	279,686	1.9885	1.960	1.960	1.990	1.940	2.040	140,650	1.9885	-1.51%
2025-12-19	0	1.990	1.990	2.000	1.930	2.020	182,600	357,456	1.9576	1.990	1.990	2.000	1.930	2.020	182,600	1.9576	0.51%
2025-12-18	0	1.980	1.990	2.000	1.950	2.070	132,000	265,644	2.0125	1.980	1.990	2.000	1.950	2.070	132,000	2.0125	-3.88%
2025-12-17	0	2.060	2.050	2.060	2.050	2.170	233,650	483,080	2.0675	2.060	2.050	2.060	2.050	2.170	233,650	2.0675	0.00%
2025-12-16	0	2.060	2.060	2.080	2.050	2.080	61,400	126,936	2.0674	2.060	2.060	2.080	2.050	2.080	61,400	2.0674	-1.90%
2025-12-15	0	2.100	2.080	2.100	2.040	2.220	207,100	434,965	2.1003	2.100	2.080	2.100	2.040	2.220	207,100	2.1003	-1.87%
2025-12-12	0	2.140	2.120	2.140	2.120	2.160	323,600	689,439	2.1305	2.140	2.120	2.140	2.120	2.160	323,600	2.1305	-0.93%
2025-12-11	0	2.160	2.160	2.170	2.160	2.240	60,450	132,399	2.1902	2.160	2.160	2.170	2.160	2.240	60,450	2.1902	-0.92%
2025-12-10	0	2.180	2.160	2.180	2.120	2.270	157,950	344,251	2.1795	2.180	2.160	2.180	2.120	2.270	157,950	2.1795	-0.91%
2025-12-09	0	2.200	2.190	2.200	2.110	2.210	124,950	269,209	2.1545	2.200	2.190	2.200	2.110	2.210	124,950	2.1545	1.85%
2025-12-08	0	2.160	2.160	2.190	2.130	2.230	130,900	285,085	2.1779	2.160	2.160	2.190	2.130	2.230	130,900	2.1779	-2.26%
2025-12-05	0	2.210	2.210	2.220	2.170	2.280	84,700	186,030	2.1963	2.210	2.210	2.220	2.170	2.280	84,700	2.1963	1.84%
2025-12-04	0	2.170	2.170	2.190	2.060	2.340	257,900	565,057	2.1910	2.170	2.170	2.190	2.060	2.340	257,900	2.1910	-3.12%
2025-12-03	0	2.240	2.210	2.250	2.210	2.250	48,250	108,015	2.2387	2.240	2.210	2.250	2.210	2.250	48,250	2.2387	1.36%
2025-12-02	0	2.210	2.200	2.230	2.180	2.230	135,900	298,943	2.1997	2.210	2.200	2.230	2.180	2.230	135,900	2.1997	1.38%
2025-12-01	0	2.180	2.160	2.180	2.120	2.180	213,600	460,488	2.1558	2.180	2.160	2.180	2.120	2.180	213,600	2.1558	0.93%
2025-11-28	0	2.160	2.100	2.160	2.140	2.160	149,850	322,011	2.1489	2.160	2.100	2.160	2.140	2.160	149,850	2.1489	-2.26%
2025-11-27	0	2.210	2.140	2.210	2.140	2.210	173,500	375,794	2.1660	2.210	2.140	2.210	2.140	2.210	173,500	2.1660	2.31%
2025-11-26	0	2.160	2.160	2.200	2.130	2.290	148,200	323,172	2.1806	2.160	2.160	2.200	2.130	2.290	148,200	2.1806	-0.46%
2025-11-25	0	2.170	2.170	2.200	2.120	2.290	126,650	277,965	2.1947	2.170	2.170	2.200	2.120	2.290	126,650	2.1947	-3.56%
2025-11-24	0	2.250	2.220	2.260	2.200	2.290	640,850	1,429,658	2.2309	2.250	2.220	2.260	2.200	2.290	640,850	2.2309	-1.32%
2025-11-21	0	2.280	2.270	2.290	2.210	2.300	1,132,350	2,508,184	2.2150	2.280	2.270	2.290	2.210	2.300	1,132,350	2.2150	-2.56%
2025-11-20	0	2.340	2.340	2.380	2.330	2.440	162,900	392,759	2.4110	2.340	2.340	2.380	2.330	2.440	162,900	2.4110	-4.49%
2025-11-19	0	2.450	2.450	2.460	2.430	2.500	105,850	259,335	2.4500	2.450	2.450	2.460	2.430	2.500	105,850	2.4500	0.41%
2025-11-18	0	2.440	2.410	2.420	2.440	2.490	301,950	741,376	2.4553	2.440	2.410	2.420	2.440	2.490	301,950	2.4553	-1.21%
2025-11-17	0	2.470	2.470	2.480	2.350	2.480	639,600	1,542,266	2.4113	2.470	2.470	2.480	2.350	2.480	639,600	2.4113	5.56%
2025-11-14	0	2.340	2.310	2.340	2.320	2.410	304,600	718,840	2.3599	2.340	2.310	2.340	2.320	2.410	304,600	2.3599	-1.27%
2025-11-13	0	2.370	2.380	2.390	2.330	2.370	10,650	25,052	2.3523	2.370	2.380	2.390	2.330	2.370	10,650	2.3523	0.00%
2025-11-12	0	2.370	2.370	2.380	2.360	2.380	80,300	189,743	2.3629	2.370	2.370	2.380	2.360	2.380	80,300	2.3629	-0.42%
2025-11-11	0	2.380	2.370	2.380	2.350	2.390	114,950	271,728	2.3639	2.380	2.370	2.380	2.350	2.390	114,950	2.3639	-1.24%
2025-11-10	0	2.410	2.410	2.440	2.370	2.460	305,850	747,267	2.4432	2.410	2.410	2.440	2.370	2.460	305,850	2.4432	0.00%
2025-11-07	0	2.410	2.410	2.440	2.300	2.450	695,050	1,655,379	2.3817	2.410	2.410	2.440	2.300	2.450	695,050	2.3817	0.84%
2025-11-06	0	2.390	2.350	2.390	2.320	2.430	85,500	202,209	2.3650	2.390	2.350	2.390	2.320	2.430	85,500	2.3650	0.00%
2025-11-05	0	2.390	2.390	2.400	2.260	2.450	201,250	481,445	2.3923	2.390	2.390	2.400	2.260	2.450	201,250	2.3923	4.82%
2025-11-04	0	2.280	2.280	2.290	2.110	2.370	112,750	256,876	2.2783	2.280	2.280	2.290	2.110	2.370	112,750	2.2783	-4.20%
2025-11-03	0	2.380	2.240	2.380	2.100	2.380	78,950	182,695	2.3141	2.380	2.240	2.380	2.100	2.380	78,950	2.3141	0.85%
2025-10-31	0	2.360	2.350	2.360	2.300	2.380	239,550	561,667	2.3447	2.360	2.350	2.360	2.300	2.380	239,550	2.3447	-0.84%
2025-10-30	0	2.380	2.360	2.390	2.350	2.450	549,550	1,299,960	2.3655	2.380	2.360	2.390	2.350	2.450	549,550	2.3655	2.15%
2025-10-28	0	2.330	2.330	2.380	2.310	2.390	443,800	1,046,445	2.3579	2.330	2.330	2.380	2.310	2.390	443,800	2.3579	-4.90%
2025-10-27	0	2.450	2.410	2.450	2.330	2.450	242,600	583,103	2.4036	2.450	2.410	2.450	2.330	2.450	242,600	2.4036	5.15%
2025-10-24	0	2.330	2.280	2.330	2.280	2.360	219,900	516,331	2.3480	2.330	2.280	2.330	2.280	2.360	219,900	2.3480	0.00%
2025-10-23	0	2.330	2.300	2.360	2.250	2.390	169,900	391,705	2.3055	2.330	2.300	2.360	2.250	2.390	169,900	2.3055	-0.43%
2025-10-22	0	2.340	2.280	2.340	2.280	2.350	82,200	191,437	2.3289	2.340	2.280	2.340	2.280	2.350	82,200	2.3289	0.43%
2025-10-21	0	2.330	2.330	2.340	2.290	2.390	139,350	330,552	2.3721	2.330	2.330	2.340	2.290	2.390	139,350	2.3721	-0.43%
2025-10-20	0	2.340	2.340	2.370	2.330	2.430	63,550	148,993	2.3445	2.340	2.340	2.370	2.330	2.430	63,550	2.3445	0.43%
2025-10-17	0	2.330	2.330	2.360	2.310	2.420	417,250	995,219	2.3852	2.330	2.330	2.360	2.310	2.420	417,250	2.3852	-4.12%
2025-10-16	0	2.430	2.430	2.450	2.380	2.470	172,900	423,694	2.4505	2.430	2.430	2.450	2.380	2.470	172,900	2.4505	-0.82%
2025-10-15	0	2.450	2.410	2.450	2.370	2.480	257,150	624,354	2.4280	2.450	2.410	2.450	2.370	2.480	257,150	2.4280	3.81%
2025-10-14	0	2.360	2.360	2.380	2.320	2.470	239,200	572,563	2.3937	2.360	2.360	2.380	2.320	2.470	239,200	2.3937	-1.26%
2025-10-13	0	2.390	2.390	2.400	2.300	2.440	230,200	545,614	2.3702	2.390	2.390	2.400	2.300	2.440	230,200	2.3702	-2.85%
2025-10-10	0	2.460	2.460	2.470	2.440	2.540	376,500	935,478	2.4847	2.460	2.460	2.470	2.440	2.540	376,500	2.4847	-0.40%
2025-10-09	0	2.470	2.460	2.470	2.440	2.510	356,650	877,601	2.4607	2.470	2.460	2.470	2.440	2.510	356,650	2.4607	-1.59%
2025-10-08	0	2.510	2.500	2.510	2.360	2.520	559,250	1,377,347	2.4628	2.510	2.500	2.510	2.360	2.520	559,250	2.4628	6.81%
2025-10-06	0	2.350	2.350	2.370	2.150	2.420	1,013,450	2,312,384	2.2817	2.350	2.350	2.370	2.150	2.420	1,013,450	2.2817	6.33%
2025-10-03	0	2.210	2.210	2.220	2.160	2.220	120,300	262,351	2.1808	2.210	2.210	2.220	2.160	2.220	120,300	2.1808	1.38%
2025-10-02	0	2.180	2.180	2.210	2.170	2.250	403,950	897,923	2.2229	2.180	2.180	2.210	2.170	2.250	403,950	2.2229	-4.39%
2025-09-30	0	2.280	2.280	2.290	2.250	2.320	178,450	408,111	2.2870	2.280	2.280	2.290	2.250	2.320	178,450	2.2870	-1.30%
2025-09-29	0	2.310	2.260	2.310	2.200	2.320	1,150,100	2,573,371	2.2375	2.310	2.260	2.310	2.200	2.320	1,150,100	2.2375	1.76%
2025-09-26	0	2.270	2.250	2.280	2.220	2.280	107,400	240,473	2.2390	2.270	2.250	2.280	2.220	2.280	107,400	2.2390	0.44%
2025-09-25	0	2.260	2.250	2.270	2.220	2.290	202,000	460,676	2.2806	2.260	2.250	2.270	2.220	2.290	202,000	2.2806	-1.31%
2025-09-24	0	2.290	2.280	2.290	2.210	2.340	304,750	691,600	2.2694	2.290	2.280	2.290	2.210	2.340	304,750	2.2694	1.33%
2025-09-23	0	2.260	2.260	2.270	2.010	2.420	4,134,100	8,764,905	2.1201	2.260	2.260	2.270	2.010	2.420	4,134,100	2.1201	-6.61%
2025-09-22	0	2.420	2.380	2.420	2.320	2.420	92,050	218,056	2.3689	2.420	2.380	2.420	2.320	2.420	92,050	2.3689	0.83%
2025-09-19	0	2.400	2.370	2.400	2.380	2.530	147,500	353,696	2.3979	2.400	2.370	2.400	2.380	2.530	147,500	2.3979	1.27%
2025-09-18	0	2.370	2.370	2.380	2.350	2.510	255,300	623,241	2.4412	2.370	2.370	2.380	2.350	2.510	255,300	2.4412	-3.27%
2025-09-17	0	2.450	2.430	2.450	2.320	2.460	188,700	453,454	2.4030	2.450	2.430	2.450	2.320	2.460	188,700	2.4030	3.81%
2025-09-16	0	2.360	2.360	2.400	2.300	2.420	418,550	984,276	2.3516	2.360	2.360	2.400	2.300	2.420	418,550	2.3516	3.96%
2025-09-15	0	2.270	2.240	2.270	2.190	2.270	425,800	951,090	2.2337	2.270	2.240	2.270	2.190	2.270	425,800	2.2337	2.25%
2025-09-12	0	2.220	2.200	2.220	2.210	2.300	556,750	1,247,021	2.2398	2.220	2.200	2.220	2.210	2.300	556,750	2.2398	-0.89%
2025-09-11	0	2.240	2.240	2.250	2.210	2.280	113,300	253,276	2.2354	2.240	2.240	2.250	2.210	2.280	113,300	2.2354	-2.61%
2025-09-10	0	2.300	2.300	2.320	2.270	2.340	31,300	72,859	2.3278	2.300	2.300	2.320	2.270	2.340	31,300	2.3278	-1.71%
2025-09-09	0	2.340	2.340	2.360	2.300	2.430	263,750	615,708	2.3344	2.340	2.340	2.360	2.300	2.430	263,750	2.3344	0.43%
2025-09-08	0	2.330	2.330	2.350	2.320	2.440	237,750	570,394	2.3991	2.330	2.330	2.350	2.320	2.440	237,750	2.3991	-2.10%
2025-09-05	0	2.380	2.370	2.380	2.270	2.400	183,550	432,633	2.3570	2.380	2.370	2.380	2.270	2.400	183,550	2.3570	3.48%
2025-09-04	0	2.300	2.300	2.310	2.240	2.350	392,450	900,733	2.2952	2.300	2.300	2.310	2.240	2.350	392,450	2.2952	0.00%
2025-09-03	0	2.300	2.300	2.350	2.280	2.480	505,500	1,192,627	2.3593	2.300	2.300	2.350	2.280	2.480	505,500	2.3593	-7.26%
2025-09-02	0	2.480	2.480	2.490	2.380	2.490	333,300	820,053	2.4604	2.480	2.480	2.490	2.380	2.490	333,300	2.4604	3.33%
2025-09-01	0	2.400	2.400	2.430	2.350	2.450	239,150	576,116	2.4090	2.400	2.400	2.430	2.350	2.450	239,150	2.4090	2.13%
2025-08-29	0	2.350	2.330	2.380	2.280	2.490	80,650	194,420	2.4107	2.350	2.330	2.380	2.280	2.490	80,650	2.4107	-2.08%
2025-08-28	0	2.400	2.380	2.410	2.400	2.490	383,300	925,818	2.4154	2.400	2.380	2.410	2.400	2.490	383,300	2.4154	-2.04%
2025-08-27	0	2.450	2.450	2.510	2.450	2.580	363,300	905,380	2.4921	2.450	2.450	2.510	2.450	2.580	363,300	2.4921	-2.78%
2025-08-26	0	2.520	2.530	2.540	2.460	2.590	542,850	1,384,887	2.5511	2.520	2.530	2.540	2.460	2.590	542,850	2.5511	0.40%
2025-08-25	0	2.510	2.510	2.520	2.350	2.530	1,196,400	2,887,678	2.4136	2.510	2.510	2.520	2.350	2.530	1,196,400	2.4136	2.87%
2025-08-22	0	2.440	2.440	2.450	2.400	2.500	738,300	1,804,484	2.4441	2.440	2.440	2.450	2.400	2.500	738,300	2.4441	-5.79%
2025-08-21	0	2.590	2.540	2.590	2.520	2.620	429,500	1,092,509	2.5437	2.590	2.540	2.590	2.520	2.620	429,500	2.5437	2.37%
2025-08-20	0	2.530	2.540	2.620	2.520	2.640	312,798	796,160	2.5453	2.530	2.540	2.620	2.520	2.640	312,798	2.5453	-4.17%
2025-08-19	0	2.640	2.580	2.640	2.560	2.640	347,800	912,784	2.6245	2.640	2.580	2.640	2.560	2.640	347,800	2.6245	0.00%
2025-08-18	0	2.640	2.610	2.640	2.530	2.680	900,850	2,366,193	2.6266	2.640	2.610	2.640	2.530	2.680	900,850	2.6266	0.38%
2025-08-15	0	2.630	2.630	2.660	2.420	2.710	1,444,550	3,651,795	2.5280	2.630	2.630	2.660	2.420	2.710	1,444,550	2.5280	2.73%
2025-08-14	0	2.560	2.560	2.570	2.510	2.590	186,800	479,466	2.5667	2.560	2.560	2.570	2.510	2.590	186,800	2.5667	1.19%
2025-08-13	0	2.530	2.530	2.580	2.530	2.610	268,100	688,609	2.5685	2.530	2.530	2.580	2.530	2.610	268,100	2.5685	-1.17%
2025-08-12	0	2.560	2.560	2.580	2.540	2.650	737,800	1,898,629	2.5734	2.560	2.560	2.580	2.540	2.650	737,800	2.5734	-4.48%
2025-08-11	0	2.680	2.650	2.680	2.560	2.680	635,000	1,662,217	2.6177	2.680	2.650	2.680	2.560	2.680	635,000	2.6177	2.29%
2025-08-08	0	2.620	2.620	2.630	2.620	2.700	276,700	736,465	2.6616	2.620	2.620	2.630	2.620	2.700	276,700	2.6616	-4.03%
2025-08-07	0	2.730	2.720	2.730	2.660	2.740	272,900	737,191	2.7013	2.730	2.720	2.730	2.660	2.740	272,900	2.7013	2.63%
2025-08-06	0	2.660	2.660	2.690	2.620	2.690	72,750	194,365	2.6717	2.660	2.660	2.690	2.620	2.690	72,750	2.6717	1.14%
2025-08-05	0	2.630	2.620	2.660	2.530	2.660	269,800	706,535	2.6187	2.630	2.620	2.660	2.530	2.660	269,800	2.6187	0.77%
2025-08-04	0	2.610	2.600	2.610	2.550	2.620	287,250	743,495	2.5883	2.610	2.600	2.610	2.550	2.620	287,250	2.5883	1.95%
2025-08-01	0	2.560	2.540	2.560	2.520	2.620	403,500	1,034,159	2.5630	2.560	2.540	2.560	2.520	2.620	403,500	2.5630	1.19%
2025-07-31	0	2.530	2.530	2.540	2.520	2.590	901,700	2,298,524	2.5491	2.530	2.530	2.540	2.520	2.590	901,700	2.5491	-4.17%
2025-07-30	0	2.640	2.630	2.650	2.610	2.690	297,500	788,135	2.6492	2.640	2.630	2.650	2.610	2.690	297,500	2.6492	0.38%
2025-07-29	0	2.630	2.620	2.680	2.600	2.680	989,600	2,606,329	2.6337	2.630	2.620	2.680	2.600	2.680	989,600	2.6337	-1.87%
2025-07-28	0	2.680	2.670	2.680	2.660	2.910	1,670,250	4,556,811	2.7282	2.680	2.670	2.680	2.660	2.910	1,670,250	2.7282	-7.90%
2025-07-25	0	2.910	2.900	2.910	2.810	2.940	1,784,000	5,179,306	2.9032	2.910	2.900	2.910	2.810	2.940	1,784,000	2.9032	3.93%
2025-07-24	0	2.800	2.790	2.800	2.730	2.860	1,012,400	2,837,775	2.8030	2.800	2.790	2.800	2.730	2.860	1,012,400	2.8030	2.56%
2025-07-23	0	2.730	2.730	2.750	2.610	2.870	3,769,050	10,361,002	2.7490	2.730	2.730	2.750	2.610	2.870	3,769,050	2.7490	6.23%
2025-07-22	0	2.570	2.560	2.570	2.170	2.760	3,529,750	9,150,674	2.5924	2.570	2.560	2.570	2.170	2.760	3,529,750	2.5924	9.36%
2025-07-21	0	2.350	2.340	2.350	2.340	2.370	375,550	885,234	2.3572	2.350	2.340	2.350	2.340	2.370	375,550	2.3572	1.73%
2025-07-18	0	2.310	2.310	2.350	2.300	2.390	297,800	698,378	2.3451	2.310	2.310	2.350	2.300	2.390	297,800	2.3451	3.59%
2025-07-17	0	2.230	2.230	2.270	2.200	2.270	262,800	582,711	2.2173	2.230	2.230	2.270	2.200	2.270	262,800	2.2173	-1.33%
2025-07-16	0	2.260	2.250	2.340	2.230	2.290	280,500	635,988	2.2673	2.260	2.250	2.340	2.230	2.290	280,500	2.2673	-0.44%
2025-07-15	0	2.270	2.270	2.290	2.270	2.370	740,150	1,737,403	2.3474	2.270	2.270	2.290	2.270	2.370	740,150	2.3474	-5.42%
2025-07-14	0	2.400	2.370	2.400	2.260	2.430	632,500	1,509,821	2.3871	2.400	2.370	2.400	2.260	2.430	632,500	2.3871	-1.64%
2025-07-11	0	2.440	2.410	2.440	2.310	2.450	1,051,950	2,530,463	2.4055	2.440	2.410	2.440	2.310	2.450	1,051,950	2.4055	5.63%
2025-07-10	0	2.310	2.310	2.340	2.250	2.380	302,350	697,801	2.3079	2.310	2.310	2.340	2.250	2.380	302,350	2.3079	0.87%
2025-07-09	0	2.290	2.290	2.350	2.280	2.340	262,450	603,471	2.2994	2.290	2.290	2.350	2.280	2.340	262,450	2.2994	-1.29%
2025-07-08	0	2.320	2.300	2.320	2.260	2.390	217,650	503,686	2.3142	2.320	2.300	2.320	2.260	2.390	217,650	2.3142	1.31%
2025-07-07	0	2.290	2.290	2.300	2.140	2.390	713,050	1,617,604	2.2686	2.290	2.290	2.300	2.140	2.390	713,050	2.2686	2.69%
2025-07-04	0	2.230	2.230	2.240	2.050	2.290	679,050	1,480,536	2.1803	2.230	2.230	2.240	2.050	2.290	679,050	2.1803	8.25%
2025-07-03	0	2.060	2.060	2.120	2.060	2.120	646,700	1,348,853	2.0857	2.060	2.060	2.120	2.060	2.120	646,700	2.0857	-0.48%
2025-07-02	0	2.070	2.070	2.080	1.950	2.100	863,150	1,777,698	2.0595	2.070	2.070	2.080	1.950	2.100	863,150	2.0595	5.08%
2025-06-30	0	1.970	1.970	1.990	1.970	2.000	24,350	48,271	1.9824	1.970	1.970	1.990	1.970	2.000	24,350	1.9824	-1.01%
2025-06-27	0	1.990	1.980	1.990	1.950	1.990	215,400	427,966	1.9868	1.990	1.980	1.990	1.950	1.990	215,400	1.9868	1.53%
2025-06-26	0	1.960	1.960	1.990	1.940	1.980	161,849	316,119	1.9532	1.960	1.960	1.990	1.940	1.980	161,849	1.9532	-1.51%
2025-06-25	0	1.990	1.970	1.990	1.960	2.050	295,000	588,625	1.9953	1.990	1.970	1.990	1.960	2.050	295,000	1.9953	0.00%
2025-06-24	0	1.990	1.960	1.990	1.940	2.000	52,000	102,086	1.9632	1.990	1.960	1.990	1.940	2.000	52,000	1.9632	-0.50%
2025-06-23	0	2.000	1.970	2.000	1.950	2.050	307,400	615,136	2.0011	2.000	1.970	2.000	1.950	2.050	307,400	2.0011	-0.99%
2025-06-20	0	2.020	1.950	2.050	1.930	2.030	77,300	154,902	2.0039	2.020	1.950	2.050	1.930	2.030	77,300	2.0039	-0.98%
2025-06-19	0	2.040	1.970	2.020	1.920	2.050	317,000	631,933	1.9935	2.040	1.970	2.020	1.920	2.050	317,000	1.9935	-0.97%
2025-06-18	0	2.060	2.020	2.080	2.020	2.060	143,050	290,311	2.0294	2.060	2.020	2.080	2.020	2.060	143,050	2.0294	0.00%
2025-06-17	0	2.060	2.050	2.070	2.010	2.100	146,350	299,091	2.0437	2.060	2.050	2.070	2.010	2.100	146,350	2.0437	-2.37%
2025-06-16	0	2.110	2.110	2.120	2.060	2.110	122,150	255,947	2.0953	2.110	2.110	2.120	2.060	2.110	122,150	2.0953	0.96%
2025-06-13	0	2.090	2.070	2.120	2.080	2.150	72,350	153,190	2.1173	2.090	2.070	2.120	2.080	2.150	72,350	2.1173	-2.34%
2025-06-12	0	2.140	2.090	2.140	2.050	2.190	148,850	310,823	2.0882	2.140	2.090	2.140	2.050	2.190	148,850	2.0882	1.90%
2025-06-11	0	2.100	2.090	2.100	2.030	2.140	603,400	1,267,430	2.1005	2.100	2.090	2.100	2.030	2.140	603,400	2.1005	3.96%
2025-06-10	0	2.020	1.960	2.020	1.920	2.020	648,400	1,277,219	1.9698	2.020	1.960	2.020	1.920	2.020	648,400	1.9698	4.66%
2025-06-09	0	1.930	1.920	1.930	1.910	2.000	889,400	1,709,267	1.9218	1.930	1.920	1.930	1.910	2.000	889,400	1.9218	-1.03%
2025-06-06	0	1.950	1.940	1.950	1.910	2.000	192,450	374,134	1.9441	1.950	1.940	1.950	1.910	2.000	192,450	1.9441	0.52%
2025-06-05	0	1.940	1.920	1.940	1.920	2.000	315,100	615,316	1.9528	1.940	1.920	1.940	1.920	2.000	315,100	1.9528	-0.51%
2025-06-04	0	1.950	1.950	1.960	1.840	1.980	602,350	1,158,155	1.9227	1.950	1.950	1.960	1.840	1.980	602,350	1.9227	3.17%
2025-06-03	0	1.890	1.890	1.900	1.890	1.930	26,100	49,585	1.8998	1.890	1.890	1.900	1.890	1.930	26,100	1.8998	-1.05%
2025-06-02	0	1.910	1.880	1.920	1.800	1.920	697,250	1,296,815	1.8599	1.910	1.880	1.920	1.800	1.920	697,250	1.8599	-1.04%
2025-05-30	0	1.930	1.920	1.940	1.900	1.940	354,650	683,788	1.9281	1.930	1.920	1.940	1.900	1.940	354,650	1.9281	-1.03%
2025-05-29	0	1.950	1.950	1.970	1.930	1.990	377,100	737,343	1.9553	1.950	1.950	1.970	1.930	1.990	377,100	1.9553	-2.01%
2025-05-28	0	1.990	1.970	1.990	1.960	2.020	193,500	383,211	1.9804	1.990	1.970	1.990	1.960	2.020	193,500	1.9804	0.51%
2025-05-27	0	1.980	1.980	2.000	1.940	2.010	911,700	1,807,572	1.9826	1.980	1.980	2.000	1.940	2.010	911,700	1.9826	3.13%
2025-05-26	0	1.920	1.920	1.940	1.890	1.950	170,000	327,948	1.9291	1.920	1.920	1.940	1.890	1.950	170,000	1.9291	0.00%
2025-05-23	0	1.920	1.890	1.920	1.890	1.960	603,200	1,155,962	1.9164	1.920	1.890	1.920	1.890	1.960	603,200	1.9164	-2.54%
2025-05-22	0	1.970	1.970	2.000	1.950	2.040	481,050	959,934	1.9955	1.970	1.970	2.000	1.950	2.040	481,050	1.9955	-1.99%
2025-05-21	0	2.010	1.980	2.010	1.920	2.020	595,550	1,172,677	1.9691	2.010	1.980	2.010	1.920	2.020	595,550	1.9691	2.55%
2025-05-20	0	1.960	1.950	1.960	1.920	1.970	366,000	711,636	1.9444	1.960	1.950	1.960	1.920	1.970	366,000	1.9444	-1.01%
2025-05-19	0	1.980	1.990	2.000	1.910	1.990	692,150	1,347,074	1.9462	1.980	1.990	2.000	1.910	1.990	692,150	1.9462	0.51%
2025-05-16	0	1.970	1.970	1.990	1.890	2.250	5,462,550	10,724,302	1.9632	1.970	1.970	1.990	1.890	2.250	5,462,550	1.9632	-16.17%
2025-05-15	0	2.350	2.340	2.400	2.340	2.440	113,000	269,237	2.3826	2.350	2.340	2.400	2.340	2.440	113,000	2.3826	-1.67%
2025-05-14	0	2.390	2.370	2.390	2.280	2.390	431,500	1,007,931	2.3359	2.390	2.370	2.390	2.280	2.390	431,500	2.3359	5.29%
2025-05-13	0	2.270	2.270	2.300	2.260	2.340	220,550	505,525	2.2921	2.270	2.270	2.300	2.260	2.340	220,550	2.2921	-2.58%
2025-05-12	0	2.330	2.280	2.330	2.260	2.340	767,250	1,766,997	2.3030	2.330	2.280	2.330	2.260	2.340	767,250	2.3030	2.19%
2025-05-09	0	2.280	2.280	2.300	2.200	2.410	3,923,150	9,125,089	2.3260	2.280	2.280	2.300	2.200	2.410	3,923,150	2.3260	-19.43%
2025-05-08	0	2.830	2.780	2.830	2.780	2.830	99,500	278,107	2.7950	2.830	2.780	2.830	2.780	2.830	99,500	2.7950	0.00%
2025-05-07	0	2.830	2.800	2.830	2.740	2.860	183,850	512,693	2.7886	2.830	2.800	2.830	2.740	2.860	183,850	2.7886	0.35%
2025-05-06	0	2.820	2.790	2.820	2.750	2.830	111,050	310,498	2.7960	2.820	2.790	2.820	2.750	2.830	111,050	2.7960	-0.35%
2025-05-02	0	2.830	2.830	2.880	2.820	2.950	71,350	205,276	2.8770	2.830	2.830	2.880	2.820	2.950	71,350	2.8770	-2.41%
2025-04-30	0	2.900	2.810	2.900	2.810	2.900	38,850	109,327	2.8141	2.900	2.810	2.900	2.810	2.900	38,850	2.8141	3.57%
2025-04-29	0	2.800	2.800	2.820	2.790	2.820	143,150	402,041	2.8085	2.800	2.800	2.820	2.790	2.820	143,150	2.8085	-0.36%
2025-04-28	0	2.810	2.800	2.850	2.780	2.840	141,450	397,504	2.8102	2.810	2.800	2.850	2.780	2.840	141,450	2.8102	-1.06%
2025-04-25	0	2.840	2.840	2.870	2.800	2.880	23,400	66,699	2.8504	2.840	2.840	2.870	2.800	2.880	23,400	2.8504	-0.35%
2025-04-24	0	2.850	2.830	2.850	2.820	2.910	75,000	215,040	2.8672	2.850	2.830	2.850	2.820	2.910	75,000	2.8672	0.00%
2025-04-23	0	2.850	2.830	2.850	2.780	2.880	212,650	602,566	2.8336	2.850	2.830	2.850	2.780	2.880	212,650	2.8336	0.35%
2025-04-22	0	2.840	2.800	2.840	2.650	2.840	232,300	643,679	2.7709	2.840	2.800	2.840	2.650	2.840	232,300	2.7709	3.65%
2025-04-17	0	2.740	2.720	2.740	2.680	2.740	30,850	83,400	2.7034	2.740	2.720	2.740	2.680	2.740	30,850	2.7034	0.00%
2025-04-16	0	2.740	2.720	2.740	2.620	2.780	410,900	1,100,088	2.6773	2.740	2.720	2.740	2.620	2.780	410,900	2.6773	-2.14%
2025-04-15	0	2.800	2.720	2.810	2.710	2.840	117,600	322,836	2.7452	2.800	2.720	2.810	2.710	2.840	117,600	2.7452	0.36%
2025-04-14	0	2.790	2.780	2.820	2.770	2.800	256,700	716,837	2.7925	2.790	2.780	2.820	2.770	2.800	256,700	2.7925	3.33%
2025-04-11	0	2.700	2.700	2.730	2.640	2.720	99,100	266,151	2.6857	2.700	2.700	2.730	2.640	2.720	99,100	2.6857	-0.74%
2025-04-10	0	2.720	2.670	2.720	2.670	2.780	323,300	883,781	2.7336	2.720	2.670	2.720	2.670	2.780	323,300	2.7336	2.64%
2025-04-09	0	2.650	2.650	2.690	2.430	2.700	659,300	1,693,791	2.5691	2.650	2.650	2.690	2.430	2.700	659,300	2.5691	1.53%
2025-04-08	0	2.610	2.610	2.620	2.540	2.660	475,700	1,233,655	2.5933	2.610	2.610	2.620	2.540	2.660	475,700	2.5933	2.76%
2025-04-07	0	2.540	2.540	2.590	2.540	2.850	3,835,550	10,184,518	2.6553	2.540	2.540	2.590	2.540	2.850	3,835,550	2.6553	-16.72%
2025-04-03	0	3.050	3.000	3.050	2.950	3.100	608,050	1,827,689	3.0058	3.050	3.000	3.050	2.950	3.100	608,050	3.0058	-2.24%
2025-04-02	0	3.120	3.100	3.120	2.990	3.160	596,700	1,842,596	3.0880	3.120	3.100	3.120	2.990	3.160	596,700	3.0880	2.30%
2025-04-01	0	3.050	3.020	3.050	2.990	3.060	471,150	1,421,776	3.0177	3.050	3.020	3.050	2.990	3.060	471,150	3.0177	-0.33%
2025-03-31	0	3.060	3.000	3.060	2.800	3.250	1,370,450	4,162,471	3.0373	3.060	3.000	3.060	2.800	3.250	1,370,450	3.0373	-3.47%
2025-03-28	0	3.170	3.160	3.170	3.150	3.560	4,705,950	15,582,028	3.3111	3.170	3.160	3.170	3.150	3.560	4,705,950	3.3111	6.73%
2025-03-27	0	2.970	2.910	2.970	2.910	2.980	345,750	1,016,015	2.9386	2.970	2.910	2.970	2.910	2.980	345,750	2.9386	-1.66%
2025-03-26	0	3.020	2.970	3.020	2.950	3.030	166,650	498,606	2.9919	3.020	2.970	3.020	2.950	3.030	166,650	2.9919	0.67%
2025-03-25	0	3.000	2.980	3.000	2.930	3.020	416,500	1,234,595	2.9642	3.000	2.980	3.000	2.930	3.020	416,500	2.9642	0.00%
2025-03-24	0	3.000	2.960	3.000	2.920	3.000	237,800	707,225	2.9740	3.000	2.960	3.000	2.920	3.000	237,800	2.9740	1.35%
2025-03-21	0	2.960	2.940	2.960	2.910	3.000	149,100	441,563	2.9615	2.960	2.940	2.960	2.910	3.000	149,100	2.9615	-1.00%
2025-03-20	0	2.990	2.990	3.050	2.980	3.050	79,900	242,235	3.0317	2.990	2.990	3.050	2.980	3.050	79,900	3.0317	-0.66%
2025-03-19	0	3.010	2.980	3.010	2.960	3.070	276,250	827,126	2.9941	3.010	2.980	3.010	2.960	3.070	276,250	2.9941	-2.90%
2025-03-18	0	3.100	3.070	3.100	2.910	3.100	260,500	790,829	3.0358	3.100	3.070	3.100	2.910	3.100	260,500	3.0358	0.32%
2025-03-17	0	3.090	3.050	3.090	2.980	3.060	648,850	1,954,357	3.0120	3.090	3.050	3.090	2.980	3.060	648,850	3.0120	0.32%
2025-03-14	0	3.080	3.050	3.070	2.980	3.090	407,050	1,237,865	3.0411	3.080	3.050	3.070	2.980	3.090	407,050	3.0411	3.36%
2025-03-13	0	2.980	2.950	2.990	2.900	3.040	221,200	662,233	2.9938	2.980	2.950	2.990	2.900	3.040	221,200	2.9938	1.71%
2025-03-12	0	2.930	2.930	2.960	2.920	3.020	301,250	890,032	2.9545	2.930	2.930	2.960	2.920	3.020	301,250	2.9545	-1.35%
2025-03-11	0	2.970	2.940	2.970	2.910	3.130	1,515,900	4,559,714	3.0079	2.970	2.940	2.970	2.910	3.130	1,515,900	3.0079	-5.11%
2025-03-10	0	3.130	3.130	3.140	2.820	3.150	2,075,650	6,178,208	2.9765	3.130	3.130	3.140	2.820	3.150	2,075,650	2.9765	13.00%
2025-03-07	0	2.770	2.740	2.770	2.700	2.900	1,440,550	4,081,922	2.8336	2.770	2.740	2.770	2.700	2.900	1,440,550	2.8336	1.47%
2025-03-06	0	2.730	2.700	2.730	2.660	2.740	372,100	1,003,204	2.6961	2.730	2.700	2.730	2.660	2.740	372,100	2.6961	-0.73%
2025-03-05	0	2.750	2.740	2.750	2.650	2.750	413,050	1,118,201	2.7072	2.750	2.740	2.750	2.650	2.750	413,050	2.7072	2.61%
2025-03-04	0	2.680	2.670	2.690	2.650	2.730	322,100	858,511	2.6654	2.680	2.670	2.690	2.650	2.730	322,100	2.6654	-1.11%
2025-03-03	0	2.710	2.660	2.710	2.600	2.810	683,350	1,864,037	2.7278	2.710	2.660	2.710	2.600	2.810	683,350	2.7278	2.65%
2025-02-28	0	2.640	2.620	2.640	2.600	2.810	2,251,200	5,998,444	2.6646	2.640	2.620	2.640	2.600	2.810	2,251,200	2.6646	-6.05%
2025-02-27	0	2.810	2.810	2.840	2.770	2.900	652,750	1,840,298	2.8193	2.810	2.810	2.840	2.770	2.900	652,750	2.8193	-3.77%
2025-02-26	0	2.920	2.920	2.940	2.850	2.930	370,400	1,070,258	2.8895	2.920	2.920	2.940	2.850	2.930	370,400	2.8895	1.74%
2025-02-25	0	2.870	2.870	2.910	2.850	2.900	296,650	850,254	2.8662	2.870	2.870	2.910	2.850	2.900	296,650	2.8662	-1.71%
2025-02-24	0	2.920	2.880	2.920	2.830	2.920	609,900	1,748,335	2.8666	2.920	2.880	2.920	2.830	2.920	609,900	2.8666	-2.01%
2025-02-21	0	2.980	2.930	2.960	2.850	2.990	773,450	2,270,465	2.9355	2.980	2.930	2.960	2.850	2.990	773,450	2.9355	-0.33%
2025-02-20	0	2.990	2.940	2.990	2.900	3.000	208,250	613,046	2.9438	2.990	2.940	2.990	2.900	3.000	208,250	2.9438	-0.33%
2025-02-19	0	3.000	2.950	3.000	2.910	3.030	523,000	1,541,935	2.9483	3.000	2.950	3.000	2.910	3.030	523,000	2.9483	0.00%
2025-02-18	0	3.000	3.000	3.060	2.980	3.090	524,550	1,594,407	3.0396	3.000	3.000	3.060	2.980	3.090	524,550	3.0396	-4.46%
2025-02-17	0	3.140	3.100	3.140	3.070	3.200	355,200	1,099,429	3.0952	3.140	3.100	3.140	3.070	3.200	355,200	3.0952	0.00%
2025-02-14	0	3.140	3.140	3.170	3.110	3.300	464,250	1,467,415	3.1608	3.140	3.140	3.170	3.110	3.300	464,250	3.1608	0.64%
2025-02-13	0	3.120	3.080	3.140	3.080	3.230	335,300	1,065,363	3.1773	3.120	3.080	3.140	3.080	3.230	335,300	3.1773	-3.41%
2025-02-12	0	3.230	3.230	3.280	3.200	3.260	419,900	1,351,831	3.2194	3.230	3.230	3.280	3.200	3.260	419,900	3.2194	-2.12%
2025-02-11	0	3.300	3.260	3.300	3.240	3.300	222,150	723,088	3.2550	3.300	3.260	3.300	3.240	3.300	222,150	3.2550	-0.30%
2025-02-10	0	3.310	3.310	3.320	3.290	3.420	332,250	1,106,080	3.3291	3.310	3.310	3.320	3.290	3.420	332,250	3.3291	-2.36%
2025-02-07	0	3.390	3.350	3.390	3.280	3.420	908,700	3,046,333	3.3524	3.390	3.350	3.390	3.280	3.420	908,700	3.3524	0.59%
2025-02-06	0	3.370	3.340	3.370	3.330	3.400	228,900	768,462	3.3572	3.370	3.340	3.370	3.330	3.400	228,900	3.3572	0.60%
2025-02-05	0	3.350	3.310	3.350	3.300	3.480	712,550	2,410,760	3.3833	3.350	3.310	3.350	3.300	3.480	712,550	3.3833	0.90%
2025-02-04	0	3.320	3.320	3.350	3.270	3.460	284,250	950,308	3.3432	3.320	3.320	3.350	3.270	3.460	284,250	3.3432	-1.19%
2025-02-03	0	3.360	3.310	3.360	3.040	3.480	277,550	910,090	3.2790	3.360	3.310	3.360	3.040	3.480	277,550	3.2790	3.70%
2025-01-28	0	3.240	3.230	3.270	3.200	3.250	51,150	165,069	3.2272	3.240	3.230	3.270	3.200	3.250	51,150	3.2272	-1.22%
2025-01-27	0	3.280	3.260	3.300	3.280	3.310	99,350	328,041	3.3019	3.280	3.260	3.300	3.280	3.310	99,350	3.3019	-0.61%
2025-01-24	0	3.300	3.250	3.300	3.230	3.440	382,200	1,248,484	3.2666	3.300	3.250	3.300	3.230	3.440	382,200	3.2666	0.00%
2025-01-23	0	3.300	3.260	3.300	3.200	3.370	619,600	2,033,742	3.2823	3.300	3.260	3.300	3.200	3.370	619,600	3.2823	0.00%
2025-01-22	0	3.300	3.270	3.320	3.230	3.500	553,750	1,845,202	3.3322	3.300	3.270	3.320	3.230	3.500	553,750	3.3322	-0.60%
2025-01-21	0	3.320	3.300	3.320	3.260	3.600	2,656,650	8,990,291	3.3841	3.320	3.300	3.320	3.260	3.600	2,656,650	3.3841	9.21%
2025-01-20	0	3.040	3.040	3.060	2.930	3.160	353,900	1,077,486	3.0446	3.040	3.040	3.060	2.930	3.160	353,900	3.0446	4.11%
2025-01-17	0	2.920	2.920	2.950	2.900	2.990	184,700	539,782	2.9225	2.920	2.920	2.950	2.900	2.990	184,700	2.9225	-1.02%
2025-01-16	0	2.950	2.910	2.950	2.760	3.000	712,100	2,074,936	2.9138	2.950	2.910	2.950	2.760	3.000	712,100	2.9138	4.24%
2025-01-15	0	2.830	2.790	2.830	2.760	2.870	169,900	478,111	2.8141	2.830	2.790	2.830	2.760	2.870	169,900	2.8141	0.35%
2025-01-14	0	2.820	2.790	2.850	2.710	2.860	952,550	2,651,625	2.7837	2.820	2.790	2.850	2.710	2.860	952,550	2.7837	2.55%
2025-01-13	0	2.750	2.730	2.740	2.680	2.920	455,250	1,241,161	2.7263	2.750	2.730	2.740	2.680	2.920	455,250	2.7263	-0.36%
2025-01-10	0	2.760	2.760	2.770	2.720	2.970	1,016,300	2,851,288	2.8056	2.760	2.760	2.770	2.720	2.970	1,016,300	2.8056	-7.07%
2025-01-09	0	2.970	2.970	2.980	2.920	3.030	944,000	2,815,953	2.9830	2.970	2.970	2.980	2.920	3.030	944,000	2.9830	0.00%
2025-01-08	0	2.970	2.970	2.980	2.880	2.980	463,600	1,362,689	2.9394	2.970	2.970	2.980	2.880	2.980	463,600	2.9394	-1.00%
2025-01-07	0	3.000	3.000	3.030	2.950	3.040	298,150	894,899	3.0015	3.000	3.000	3.030	2.950	3.040	298,150	3.0015	-1.32%
2025-01-06	0	3.040	3.040	3.050	2.950	3.060	284,250	857,931	3.0182	3.040	3.040	3.050	2.950	3.060	284,250	3.0182	0.66%
2025-01-03	0	3.020	3.030	3.050	3.000	3.120	839,550	2,560,477	3.0498	3.020	3.030	3.050	3.000	3.120	839,550	3.0498	0.67%
2025-01-02	0	3.000	3.000	3.010	2.920	3.060	989,250	2,965,676	2.9979	3.000	3.000	3.010	2.920	3.060	989,250	2.9979	1.35%
2024-12-31	0	2.960	2.940	2.980	2.920	2.980	211,700	621,549	2.9360	2.960	2.940	2.980	2.920	2.980	211,700	2.9360	-0.67%
2024-12-30	0	2.980	2.950	2.980	2.900	3.000	251,800	738,201	2.9317	2.980	2.950	2.980	2.900	3.000	251,800	2.9317	1.02%
2024-12-27	0	2.950	2.910	2.950	2.900	3.050	354,850	1,052,383	2.9657	2.950	2.910	2.950	2.900	3.050	354,850	2.9657	-0.34%
2024-12-24	0	2.960	2.950	3.000	2.950	3.040	105,150	313,685	2.9832	2.960	2.950	3.000	2.950	3.040	105,150	2.9832	0.00%
2024-12-23	0	2.960	2.960	2.990	2.940	3.070	433,300	1,291,414	2.9804	2.960	2.960	2.990	2.940	3.070	433,300	2.9804	-1.33%
2024-12-20	0	3.000	3.000	3.030	3.000	3.350	2,331,950	7,332,961	3.1446	3.000	3.000	3.030	3.000	3.350	2,331,950	3.1446	-12.02%
2024-12-19	0	3.410	3.400	3.410	3.390	3.530	99,300	341,417	3.4382	3.410	3.400	3.410	3.390	3.530	99,300	3.4382	-1.16%
2024-12-18	0	3.450	3.430	3.490	3.400	3.530	308,350	1,067,298	3.4613	3.450	3.430	3.490	3.400	3.530	308,350	3.4613	-0.58%
2024-12-17	0	3.470	3.470	3.490	3.410	3.470	237,300	815,334	3.4359	3.470	3.470	3.490	3.410	3.470	237,300	3.4359	1.17%
2024-12-16	0	3.430	3.400	3.430	3.370	3.510	692,450	2,376,733	3.4324	3.430	3.400	3.430	3.370	3.510	692,450	3.4324	-2.00%
2024-12-13	0	3.500	3.500	3.520	3.450	3.630	335,950	1,180,463	3.5138	3.500	3.500	3.520	3.450	3.630	335,950	3.5138	-3.85%
2024-12-12	0	3.640	3.640	3.660	3.600	3.690	136,000	495,906	3.6464	3.640	3.640	3.660	3.600	3.690	136,000	3.6464	-1.89%
2024-12-11	0	3.710	3.650	3.660	3.620	3.740	324,150	1,191,481	3.6757	3.710	3.650	3.660	3.620	3.740	324,150	3.6757	4.51%
2024-12-10	0	3.550	3.510	3.560	3.470	3.670	887,150	3,151,057	3.5519	3.550	3.510	3.560	3.470	3.670	887,150	3.5519	-1.93%
2024-12-09	0	3.620	3.620	3.630	3.520	3.900	1,670,600	5,979,009	3.5790	3.620	3.620	3.630	3.520	3.900	1,670,600	3.5790	-5.24%
2024-12-06	0	3.820	3.760	3.820	3.720	3.820	389,500	1,464,703	3.7605	3.820	3.760	3.820	3.720	3.820	389,500	3.7605	0.00%
2024-12-05	0	3.820	3.750	3.820	3.750	3.860	391,100	1,475,776	3.7734	3.820	3.750	3.820	3.750	3.860	391,100	3.7734	-0.78%
2024-12-04	0	3.850	3.810	3.850	3.810	4.000	480,100	1,881,192	3.9183	3.850	3.810	3.850	3.810	4.000	480,100	3.9183	0.52%
2024-12-03	0	3.830	3.830	3.840	3.800	3.940	136,550	524,542	3.8414	3.830	3.830	3.840	3.800	3.940	136,550	3.8414	-0.78%
2024-12-02	0	3.860	3.850	3.860	3.800	4.080	663,900	2,620,106	3.9465	3.860	3.850	3.860	3.800	4.080	663,900	3.9465	1.58%
2024-11-29	0	3.800	3.750	3.800	3.760	3.870	424,000	1,611,481	3.8007	3.800	3.750	3.800	3.760	3.870	424,000	3.8007	1.06%
2024-11-28	0	3.760	3.760	3.770	3.670	3.910	657,150	2,468,032	3.7557	3.760	3.760	3.770	3.670	3.910	657,150	3.7557	-2.34%
2024-11-27	0	3.850	3.810	3.850	3.650	3.880	822,600	3,110,242	3.7810	3.850	3.810	3.850	3.650	3.880	822,600	3.7810	1.32%
2024-11-26	0	3.800	3.780	3.800	3.730	4.000	891,650	3,403,837	3.8175	3.800	3.780	3.800	3.730	4.000	891,650	3.8175	-5.00%
2024-11-25	0	4.000	3.970	4.000	3.810	4.140	709,250	2,788,517	3.9316	4.000	3.970	4.000	3.810	4.140	709,250	3.9316	-0.99%
2024-11-22	0	4.040	4.040	4.100	3.940	4.210	1,177,200	4,802,263	4.0794	4.040	4.040	4.100	3.940	4.210	1,177,200	4.0794	1.00%
2024-11-21	0	4.000	3.950	4.000	3.900	4.190	1,581,600	6,393,955	4.0427	4.000	3.950	4.000	3.900	4.190	1,581,600	4.0427	-0.74%
2024-11-20	0	4.030	4.020	4.040	3.880	4.350	2,130,150	8,715,762	4.0916	4.030	4.020	4.040	3.880	4.350	2,130,150	4.0916	-7.36%
2024-11-19	0	4.350	4.310	4.350	3.740	4.350	4,578,950	19,039,789	4.1581	4.350	4.310	4.350	3.740	4.350	4,578,950	4.1581	14.47%
2024-11-18	0	3.800	3.780	3.800	3.360	4.100	5,348,300	20,502,777	3.8335	3.800	3.780	3.800	3.360	4.100	5,348,300	3.8335	8.26%
2024-11-15	0	3.510	3.500	3.510	2.810	3.740	8,999,600	30,006,283	3.3342	3.510	3.500	3.510	2.810	3.740	8,999,600	3.3342	29.52%
2024-11-14	0	2.710	2.710	2.730	2.710	2.800	169,800	467,534	2.7534	2.710	2.710	2.730	2.710	2.800	169,800	2.7534	-3.21%
2024-11-13	0	2.800	2.800	2.830	2.720	2.800	179,100	497,372	2.7771	2.800	2.800	2.830	2.720	2.800	179,100	2.7771	1.08%
2024-11-12	0	2.770	2.780	2.800	2.710	2.920	958,300	2,676,864	2.7933	2.770	2.780	2.800	2.710	2.920	958,300	2.7933	-3.82%
2024-11-11	0	2.880	2.880	2.920	2.880	3.040	699,750	2,048,434	2.9274	2.880	2.880	2.920	2.880	3.040	699,750	2.9274	-4.32%
2024-11-08	0	3.010	3.010	3.040	2.910	3.140	802,900	2,447,453	3.0483	3.010	3.010	3.040	2.910	3.140	802,900	3.0483	-1.63%
2024-11-07	0	3.060	3.040	3.060	2.810	3.100	456,800	1,395,356	3.0546	3.060	3.040	3.060	2.810	3.100	456,800	3.0546	2.00%
2024-11-06	0	3.000	2.970	3.000	2.950	3.080	906,050	2,729,890	3.0130	3.000	2.970	3.000	2.950	3.080	906,050	3.0130	1.69%
2024-11-05	0	2.950	2.900	2.950	2.810	2.950	373,650	1,086,908	2.9089	2.950	2.900	2.950	2.810	2.950	373,650	2.9089	1.72%
2024-11-04	0	2.900	2.900	2.920	2.870	2.980	262,250	762,051	2.9058	2.900	2.900	2.920	2.870	2.980	262,250	2.9058	-3.33%
2024-11-01	0	3.000	2.990	3.010	2.980	3.150	466,250	1,433,920	3.0754	3.000	2.990	3.010	2.980	3.150	466,250	3.0754	1.01%
2024-10-31	0	2.970	2.960	2.970	2.900	3.060	520,800	1,557,448	2.9905	2.970	2.960	2.970	2.900	3.060	520,800	2.9905	2.41%
2024-10-30	0	2.900	2.900	2.940	2.840	3.000	336,300	976,021	2.9022	2.900	2.900	2.940	2.840	3.000	336,300	2.9022	-3.33%
2024-10-29	0	3.000	3.000	3.030	2.960	3.130	702,150	2,131,781	3.0361	3.000	3.000	3.030	2.960	3.130	702,150	3.0361	1.69%
2024-10-28	0	2.950	2.920	2.950	2.860	3.000	727,450	2,125,617	2.9220	2.950	2.920	2.950	2.860	3.000	727,450	2.9220	3.15%
2024-10-25	0	2.860	2.800	2.850	2.800	2.940	594,800	1,702,627	2.8625	2.860	2.800	2.850	2.800	2.940	594,800	2.8625	-1.38%
2024-10-24	0	2.900	2.900	2.950	2.850	2.980	341,150	997,792	2.9248	2.900	2.900	2.950	2.850	2.980	341,150	2.9248	-2.03%
2024-10-23	0	2.960	2.960	2.980	2.900	2.990	125,550	370,411	2.9503	2.960	2.960	2.980	2.900	2.990	125,550	2.9503	1.02%
2024-10-22	0	2.930	2.910	2.950	2.880	2.950	293,950	856,087	2.9124	2.930	2.910	2.950	2.880	2.950	293,950	2.9124	0.69%
2024-10-21	0	2.910	2.910	2.970	2.910	3.020	931,200	2,735,276	2.9374	2.910	2.910	2.970	2.910	3.020	931,200	2.9374	-3.96%
2024-10-18	0	3.030	3.020	3.030	2.810	3.080	1,401,400	4,180,430	2.9830	3.030	3.020	3.030	2.810	3.080	1,401,400	2.9830	6.32%
2024-10-17	0	2.850	2.870	2.890	2.840	3.040	407,100	1,191,418	2.9266	2.850	2.870	2.890	2.840	3.040	407,100	2.9266	-4.04%
2024-10-16	0	2.970	2.970	3.020	2.800	3.050	511,000	1,505,062	2.9453	2.970	2.970	3.020	2.800	3.050	511,000	2.9453	2.06%
2024-10-15	0	2.910	2.880	2.910	2.830	2.990	740,500	2,139,492	2.8893	2.910	2.880	2.910	2.830	2.990	740,500	2.8893	-2.68%
2024-10-14	0	2.990	2.970	2.990	2.960	3.240	1,291,100	3,953,519	3.0621	2.990	2.970	2.990	2.960	3.240	1,291,100	3.0621	-2.29%
2024-10-10	0	3.060	3.060	3.070	2.700	3.140	3,538,000	10,679,685	3.0186	3.060	3.060	3.070	2.700	3.140	3,538,000	3.0186	14.18%
2024-10-09	0	2.680	2.680	2.720	2.610	3.070	1,495,500	4,067,251	2.7197	2.680	2.680	2.720	2.610	3.070	1,495,500	2.7197	-7.59%
2024-10-08	0	2.900	2.850	2.900	2.770	3.300	1,891,350	5,553,953	2.9365	2.900	2.850	2.900	2.770	3.300	1,891,350	2.9365	-8.81%
2024-10-07	0	3.180	3.170	3.180	3.100	3.290	1,800,600	5,677,259	3.1530	3.180	3.170	3.180	3.100	3.290	1,800,600	3.1530	0.32%
2024-10-04	0	3.170	3.140	3.170	2.850	3.340	1,744,500	5,506,773	3.1566	3.170	3.140	3.170	2.850	3.340	1,744,500	3.1566	11.23%
2024-10-03	0	2.850	2.810	2.850	2.790	3.110	2,221,750	6,457,454	2.9065	2.850	2.810	2.850	2.790	3.110	2,221,750	2.9065	-6.86%
2024-10-02	0	3.060	3.060	3.070	2.890	3.170	2,093,900	6,347,392	3.0314	3.060	3.060	3.070	2.890	3.170	2,093,900	3.0314	2.34%
2024-09-30	0	2.990	2.970	2.990	2.770	2.990	2,042,950	5,928,729	2.9020	2.990	2.970	2.990	2.770	2.990	2,042,950	2.9020	9.12%
2024-09-27	0	2.740	2.720	2.740	2.660	2.810	1,856,550	5,042,551	2.7161	2.740	2.720	2.740	2.660	2.810	1,856,550	2.7161	-1.79%
2024-09-26	0	2.790	2.740	2.790	2.690	2.880	762,450	2,105,328	2.7613	2.790	2.740	2.790	2.690	2.880	762,450	2.7613	1.09%
2024-09-25	0	2.760	2.740	2.770	2.620	2.940	1,780,750	4,968,376	2.7900	2.760	2.740	2.770	2.620	2.940	1,780,750	2.7900	10.84%
2024-09-24	0	2.490	2.490	2.510	2.410	2.550	455,650	1,139,326	2.5004	2.490	2.490	2.510	2.410	2.550	455,650	2.5004	3.32%
2024-09-23	0	2.410	2.410	2.420	2.230	2.600	1,956,750	4,749,955	2.4275	2.410	2.410	2.420	2.230	2.600	1,956,750	2.4275	4.33%
2024-09-20	0	2.310	2.300	2.310	2.180	2.480	1,430,250	3,287,170	2.2983	2.310	2.300	2.310	2.180	2.480	1,430,250	2.2983	9.48%
2024-09-19	0	2.110	2.110	2.140	1.970	2.160	679,050	1,416,917	2.0866	2.110	2.110	2.140	1.970	2.160	679,050	2.0866	6.03%
2024-09-17	0	1.990	1.950	1.970	1.910	2.000	83,500	165,250	1.9790	1.990	1.950	1.970	1.910	2.000	83,500	1.9790	2.58%
2024-09-16	0	1.940	1.930	1.950	1.890	2.000	159,700	306,911	1.9218	1.940	1.930	1.950	1.890	2.000	159,700	1.9218	-1.52%
2024-09-13	0	1.970	1.960	1.970	1.940	2.060	543,350	1,091,041	2.0080	1.970	1.960	1.970	1.940	2.060	543,350	2.0080	-3.90%
2024-09-12	0	2.050	2.040	2.050	2.010	2.070	151,150	306,277	2.0263	2.050	2.040	2.050	2.010	2.070	151,150	2.0263	2.50%
2024-09-11	0	2.000	1.990	2.000	1.960	2.020	760,450	1,518,671	1.9971	2.000	1.990	2.000	1.960	2.020	760,450	1.9971	-4.31%
2024-09-10	0	2.090	2.090	2.100	2.010	2.150	737,800	1,532,620	2.0773	2.090	2.090	2.100	2.010	2.150	737,800	2.0773	-0.95%
2024-09-09	0	2.110	2.040	2.110	2.030	2.200	586,750	1,225,371	2.0884	2.110	2.040	2.110	2.030	2.200	586,750	2.0884	-5.80%
2024-09-05	0	2.240	2.210	2.240	2.210	2.290	304,050	680,297	2.2375	2.240	2.210	2.240	2.210	2.290	304,050	2.2375	-2.18%
2024-09-04	0	2.290	2.260	2.290	2.260	2.350	161,150	370,273	2.2977	2.290	2.260	2.290	2.260	2.350	161,150	2.2977	-2.55%
2024-09-03	0	2.350	2.340	2.350	2.310	2.370	164,750	384,445	2.3335	2.350	2.340	2.350	2.310	2.370	164,750	2.3335	1.73%
2024-09-02	0	2.310	2.260	2.310	2.300	2.390	74,450	174,851	2.3486	2.310	2.260	2.310	2.300	2.390	74,450	2.3486	-2.12%
2024-08-30	0	2.360	2.310	2.350	2.270	2.440	461,750	1,092,783	2.3666	2.360	2.310	2.350	2.270	2.440	461,750	2.3666	4.42%
2024-08-29	0	2.260	2.260	2.280	2.200	2.330	354,200	802,018	2.2643	2.260	2.260	2.280	2.200	2.330	354,200	2.2643	0.00%
2024-08-28	0	2.260	2.260	2.270	2.200	2.320	306,600	690,890	2.2534	2.260	2.260	2.270	2.200	2.320	306,600	2.2534	-1.74%
2024-08-27	0	2.300	2.260	2.290	2.230	2.330	239,050	543,463	2.2734	2.300	2.260	2.290	2.230	2.330	239,050	2.2734	-1.29%
2024-08-26	0	2.330	2.330	2.350	2.320	2.430	179,450	421,827	2.3507	2.330	2.330	2.350	2.320	2.430	179,450	2.3507	2.64%
2024-08-23	0	2.270	2.270	2.280	2.180	2.280	727,250	1,614,580	2.2201	2.270	2.270	2.280	2.180	2.280	727,250	2.2201	1.79%
2024-08-22	0	2.230	2.230	2.240	2.190	2.410	571,700	1,292,999	2.2617	2.230	2.230	2.240	2.190	2.410	571,700	2.2617	-7.08%
2024-08-21	0	2.400	2.400	2.430	2.270	2.450	1,053,600	2,471,566	2.3458	2.400	2.400	2.430	2.270	2.450	1,053,600	2.3458	-4.00%
2024-08-20	0	2.500	2.500	2.510	2.440	2.610	128,650	323,150	2.5119	2.500	2.500	2.510	2.440	2.610	128,650	2.5119	-2.72%
2024-08-19	0	2.570	2.530	2.570	2.480	2.620	395,000	1,008,951	2.5543	2.570	2.530	2.570	2.480	2.620	395,000	2.5543	-0.77%
2024-08-16	0	2.590	2.590	2.620	2.350	2.630	747,950	1,869,916	2.5001	2.590	2.590	2.620	2.350	2.630	747,950	2.5001	6.58%
2024-08-15	0	2.430	2.390	2.440	2.330	2.540	2,406,350	5,814,826	2.4165	2.430	2.390	2.440	2.330	2.540	2,406,350	2.4165	-6.90%
2024-08-14	0	2.610	2.610	2.650	2.600	2.640	317,700	830,338	2.6136	2.610	2.610	2.650	2.600	2.640	317,700	2.6136	-0.76%
2024-08-13	0	2.630	2.610	2.630	2.580	2.660	293,400	769,945	2.6242	2.630	2.610	2.630	2.580	2.660	293,400	2.6242	1.54%
2024-08-12	0	2.590	2.580	2.640	2.530	2.800	813,650	2,149,288	2.6415	2.590	2.580	2.640	2.530	2.800	813,650	2.6415	-2.63%
2024-08-09	0	2.660	2.660	2.700	2.640	3.300	3,262,050	9,156,154	2.8069	2.660	2.660	2.700	2.640	3.300	3,262,050	2.8069	-16.35%
2024-08-08	0	3.180	3.110	3.180	3.100	3.280	126,900	406,853	3.2061	3.180	3.110	3.180	3.100	3.280	126,900	3.2061	0.32%
2024-08-07	0	3.170	3.170	3.230	3.120	3.250	94,800	300,976	3.1749	3.170	3.170	3.230	3.120	3.250	94,800	3.1749	1.60%
2024-08-06	0	3.120	3.030	3.120	3.030	3.140	204,300	626,721	3.0677	3.120	3.030	3.120	3.030	3.140	204,300	3.0677	2.63%
2024-08-05	0	3.040	2.980	3.050	2.900	3.250	786,600	2,400,393	3.0516	3.040	2.980	3.050	2.900	3.250	786,600	3.0516	-6.46%
2024-08-02	0	3.250	3.200	3.250	3.180	3.300	374,850	1,209,392	3.2263	3.250	3.200	3.250	3.180	3.300	374,850	3.2263	-2.69%
2024-08-01	0	3.340	3.340	3.400	3.220	3.400	359,750	1,190,506	3.3093	3.340	3.340	3.400	3.220	3.400	359,750	3.3093	2.77%
2024-07-31	0	3.250	3.240	3.250	3.150	3.370	673,450	2,187,158	3.2477	3.250	3.240	3.250	3.150	3.370	673,450	3.2477	3.83%
2024-07-30	0	3.130	3.130	3.140	3.020	3.170	149,100	463,526	3.1088	3.130	3.130	3.140	3.020	3.170	149,100	3.1088	3.30%
2024-07-29	0	3.030	3.030	3.050	2.930	3.070	295,200	883,737	2.9937	3.030	3.030	3.050	2.930	3.070	295,200	2.9937	4.84%
2024-07-26	0	2.890	2.870	2.900	2.870	3.000	261,000	762,849	2.9228	2.890	2.870	2.900	2.870	3.000	261,000	2.9228	-2.03%
2024-07-25	0	2.950	2.910	2.950	2.900	2.970	480,200	1,404,789	2.9254	2.950	2.910	2.950	2.900	2.970	480,200	2.9254	-1.01%
2024-07-24	0	2.980	2.980	2.990	2.920	3.120	828,800	2,495,293	3.0107	2.980	2.980	2.990	2.920	3.120	828,800	3.0107	-4.18%
2024-07-23	0	3.110	3.070	3.150	3.060	3.300	200,900	635,747	3.1645	3.110	3.070	3.150	3.060	3.300	200,900	3.1645	-2.81%
2024-07-22	0	3.200	3.150	3.200	3.050	3.240	530,800	1,673,460	3.1527	3.200	3.150	3.200	3.050	3.240	530,800	3.1527	2.56%
2024-07-19	0	3.120	3.100	3.130	3.090	3.450	1,196,100	3,813,780	3.1885	3.120	3.100	3.130	3.090	3.450	1,196,100	3.1885	-10.86%
2024-07-18	0	3.500	3.460	3.500	3.430	3.580	177,650	618,506	3.4816	3.500	3.460	3.500	3.430	3.580	177,650	3.4816	-1.69%
2024-07-17	0	3.560	3.510	3.560	3.500	3.750	850,000	3,048,476	3.5864	3.560	3.510	3.560	3.500	3.750	850,000	3.5864	-4.30%
2024-07-16	0	3.720	3.690	3.720	3.650	3.900	793,500	2,974,378	3.7484	3.720	3.690	3.720	3.650	3.900	793,500	3.7484	0.27%
2024-07-15	0	3.710	3.710	3.720	3.480	3.780	516,700	1,845,937	3.5726	3.710	3.710	3.720	3.480	3.780	516,700	3.5726	5.40%
2024-07-12	0	3.520	3.460	3.520	3.360	3.520	102,750	354,740	3.4525	3.520	3.460	3.520	3.360	3.520	102,750	3.4525	2.62%
2024-07-11	0	3.430	3.360	3.440	3.240	3.440	418,200	1,410,004	3.3716	3.430	3.360	3.440	3.240	3.440	418,200	3.3716	3.94%
2024-07-10	0	3.300	3.300	3.330	3.250	3.450	301,150	1,015,408	3.3718	3.300	3.300	3.330	3.250	3.450	301,150	3.3718	-4.62%
2024-07-09	0	3.460	3.460	3.470	3.250	3.500	703,600	2,395,489	3.4046	3.460	3.460	3.470	3.250	3.500	703,600	3.4046	5.81%
2024-07-08	0	3.270	3.270	3.290	3.200	3.350	287,800	943,224	3.2774	3.270	3.270	3.290	3.200	3.350	287,800	3.2774	-2.39%
2024-07-05	0	3.350	3.350	3.360	3.320	3.430	350,950	1,184,294	3.3745	3.350	3.350	3.360	3.320	3.430	350,950	3.3745	0.30%
2024-07-04	0	3.340	3.300	3.390	3.290	3.500	384,750	1,308,226	3.4002	3.340	3.300	3.390	3.290	3.500	384,750	3.4002	-2.62%
2024-07-03	0	3.430	3.430	3.450	3.340	3.590	600,550	2,055,244	3.4223	3.430	3.430	3.450	3.340	3.590	600,550	3.4223	-2.83%
2024-07-02	0	3.530	3.480	3.530	3.200	3.640	2,006,900	7,063,043	3.5194	3.530	3.480	3.530	3.200	3.640	2,006,900	3.5194	12.78%
2024-06-28	0	3.130	3.120	3.140	2.940	3.140	375,200	1,148,031	3.0598	3.130	3.120	3.140	2.940	3.140	375,200	3.0598	4.68%
2024-06-27	0	2.990	2.990	3.010	2.980	3.110	348,000	1,056,781	3.0367	2.990	2.990	3.010	2.980	3.110	348,000	3.0367	-1.64%
2024-06-26	0	3.040	3.020	3.050	2.930	3.050	350,200	1,047,123	2.9901	3.040	3.020	3.050	2.930	3.050	350,200	2.9901	1.67%
2024-06-25	0	2.990	2.990	3.000	2.960	3.140	348,800	1,048,030	3.0047	2.990	2.990	3.000	2.960	3.140	348,800	3.0047	-1.32%
2024-06-24	0	3.030	3.020	3.030	2.920	3.110	817,550	2,434,002	2.9772	3.030	3.020	3.030	2.920	3.110	817,550	2.9772	-4.11%
2024-06-21	0	3.160	3.110	3.160	2.980	3.270	1,417,950	4,355,603	3.0718	3.160	3.110	3.160	2.980	3.270	1,417,950	3.0718	-1.86%
2024-06-20	0	3.220	3.190	3.220	3.160	3.410	1,934,000	6,270,109	3.2420	3.220	3.190	3.220	3.160	3.410	1,934,000	3.2420	-6.40%
2024-06-19	0	3.440	3.400	3.440	3.360	3.500	119,850	410,962	3.4290	3.440	3.400	3.440	3.360	3.500	119,850	3.4290	2.69%
2024-06-18	0	3.350	3.290	3.350	3.280	3.460	858,750	2,870,289	3.3424	3.350	3.290	3.350	3.280	3.460	858,750	3.3424	2.13%
2024-06-17	0	3.280	3.280	3.330	3.210	3.600	2,062,400	6,933,634	3.3619	3.280	3.280	3.330	3.210	3.600	2,062,400	3.3619	-9.39%
2024-06-14	0	3.620	3.620	3.720	3.510	3.740	656,800	2,358,928	3.5915	3.620	3.620	3.720	3.510	3.740	656,800	3.5915	1.12%
2024-06-13	0	3.580	3.560	3.580	3.540	3.690	363,550	1,314,415	3.6155	3.580	3.560	3.580	3.540	3.690	363,550	3.6155	-1.10%
2024-06-12	0	3.620	3.620	3.670	3.550	3.740	430,550	1,563,376	3.6311	3.620	3.620	3.670	3.550	3.740	430,550	3.6311	1.40%
2024-06-11	0	3.570	3.570	3.590	3.550	3.710	253,950	917,637	3.6135	3.570	3.570	3.590	3.550	3.710	253,950	3.6135	-3.51%
2024-06-07	0	3.700	3.700	3.710	3.680	3.950	1,181,650	4,474,198	3.7864	3.700	3.700	3.710	3.680	3.950	1,181,650	3.7864	-0.27%
2024-06-06	0	3.710	3.710	3.760	3.600	3.790	742,500	2,757,140	3.7133	3.710	3.710	3.760	3.600	3.790	742,500	3.7133	3.06%
2024-06-05	0	3.600	3.600	3.620	3.560	3.750	1,948,700	7,054,188	3.6199	3.600	3.600	3.620	3.560	3.750	1,948,700	3.6199	-4.00%
2024-06-04	0	3.750	3.750	3.800	3.750	3.960	2,127,350	8,133,869	3.8235	3.750	3.750	3.800	3.750	3.960	2,127,350	3.8235	-3.35%
2024-06-03	0	3.880	3.880	3.960	3.870	4.210	1,640,500	6,615,343	4.0325	3.880	3.880	3.960	3.870	4.210	1,640,500	4.0325	-5.37%
2024-05-31	0	4.100	4.060	4.100	3.990	4.200	1,526,750	6,219,391	4.0736	4.100	4.060	4.100	3.990	4.200	1,526,750	4.0736	1.49%
2024-05-30	0	4.040	4.000	4.040	3.890	4.240	2,657,250	10,731,612	4.0386	4.040	4.000	4.040	3.890	4.240	2,657,250	4.0386	-5.16%
2024-05-29	0	4.260	4.260	4.300	4.200	4.390	583,300	2,488,669	4.2665	4.260	4.260	4.300	4.200	4.390	583,300	4.2665	-2.07%
2024-05-28	0	4.350	4.350	4.370	4.320	4.530	947,850	4,203,658	4.4349	4.350	4.350	4.370	4.320	4.530	947,850	4.4349	0.69%
2024-05-27	0	4.320	4.310	4.320	4.190	4.430	1,201,200	5,112,867	4.2565	4.320	4.310	4.320	4.190	4.430	1,201,200	4.2565	1.17%
2024-05-24	0	4.270	4.270	4.310	4.200	4.480	1,422,900	6,184,029	4.3461	4.270	4.270	4.310	4.200	4.480	1,422,900	4.3461	-0.47%
2024-05-23	0	4.290	4.290	4.320	4.230	4.550	4,071,850	17,708,803	4.3491	4.290	4.290	4.320	4.230	4.550	4,071,850	4.3491	-7.54%
2024-05-22	0	4.640	4.620	4.640	4.530	4.750	1,356,050	6,305,646	4.6500	4.640	4.620	4.640	4.530	4.750	1,356,050	4.6500	3.11%
2024-05-21	0	4.500	4.470	4.500	4.440	4.700	765,600	3,472,360	4.5355	4.500	4.470	4.500	4.440	4.700	765,600	4.5355	-3.43%
2024-05-20	0	4.660	4.660	4.670	4.440	4.670	2,036,600	9,318,719	4.5756	4.660	4.660	4.670	4.440	4.670	2,036,600	4.5756	4.95%
2024-05-17	0	4.440	4.440	4.490	4.180	4.600	3,337,500	14,691,716	4.4020	4.440	4.440	4.490	4.180	4.600	3,337,500	4.4020	4.23%
2024-05-16	0	4.260	4.260	4.270	4.100	5.300	22,471,550	101,500,200	4.5168	4.260	4.260	4.270	4.100	5.300	22,471,550	4.5168	-28.04%
2024-05-14	0	5.920	5.920	5.970	5.830	6.580	4,869,000	30,118,697	6.1858	5.920	5.920	5.970	5.830	6.580	4,869,000	6.1858	-4.67%
2024-05-13	0	6.210	6.190	6.210	6.050	6.270	1,084,750	6,638,320	6.1197	6.210	6.190	6.210	6.050	6.270	1,084,750	6.1197	-0.32%
2024-05-10	0	6.230	6.230	6.260	5.890	6.320	2,506,600	15,395,236	6.1419	6.230	6.230	6.260	5.890	6.320	2,506,600	6.1419	3.66%
2024-05-09	0	6.010	5.950	6.010	5.780	6.240	1,485,100	8,861,390	5.9669	6.010	5.950	6.010	5.780	6.240	1,485,100	5.9669	1.18%
2024-05-08	0	5.940	5.900	5.940	5.760	6.280	2,097,950	12,544,798	5.9796	5.940	5.900	5.940	5.760	6.280	2,097,950	5.9796	-0.17%
2024-05-07	0	5.950	5.950	5.960	5.850	6.370	2,936,750	17,797,225	6.0602	5.950	5.950	5.960	5.850	6.370	2,936,750	6.0602	-6.00%
2024-05-06	0	6.330	6.300	6.330	6.100	6.530	2,586,350	16,372,503	6.3304	6.330	6.300	6.330	6.100	6.530	2,586,350	6.3304	3.43%
2024-05-03	0	6.120	6.090	6.120	5.950	6.240	1,382,100	8,373,536	6.0586	6.120	6.090	6.120	5.950	6.240	1,382,100	6.0586	-1.13%
2024-05-02	0	6.190	6.100	6.190	5.940	6.230	1,734,600	10,492,834	6.0491	6.190	6.100	6.190	5.940	6.230	1,734,600	6.0491	-0.80%
2024-04-30	0	6.240	6.240	6.250	6.020	6.350	1,515,050	9,331,208	6.1590	6.240	6.240	6.250	6.020	6.350	1,515,050	6.1590	-1.42%
2024-04-29	0	6.330	6.280	6.330	6.010	6.580	3,420,950	21,617,816	6.3192	6.330	6.280	6.330	6.010	6.580	3,420,950	6.3192	1.77%
2024-04-26	0	6.220	6.220	6.290	6.170	6.520	3,691,150	23,376,264	6.3331	6.220	6.220	6.290	6.170	6.520	3,691,150	6.3331	-0.64%
2024-04-25	0	6.260	6.250	6.260	5.520	6.300	4,752,000	28,746,205	6.0493	6.260	6.250	6.260	5.520	6.300	4,752,000	6.0493	12.79%
2024-04-24	0	5.550	5.520	5.550	5.410	5.740	2,242,150	12,510,018	5.5795	5.550	5.520	5.550	5.410	5.740	2,242,150	5.5795	2.02%
2024-04-23	0	5.440	5.430	5.440	5.370	5.590	1,219,600	6,681,382	5.4783	5.440	5.430	5.440	5.370	5.590	1,219,600	5.4783	1.30%
2024-04-22	0	5.370	5.360	5.390	5.330	5.890	2,530,750	13,933,957	5.5059	5.370	5.360	5.390	5.330	5.890	2,530,750	5.5059	-7.89%
2024-04-19	0	5.830	5.830	5.860	5.630	6.100	3,513,600	20,748,551	5.9052	5.830	5.830	5.860	5.630	6.100	3,513,600	5.9052	-1.69%
2024-04-18	0	5.930	5.930	5.950	5.620	6.000	3,400,700	19,978,042	5.8747	5.930	5.930	5.950	5.620	6.000	3,400,700	5.8747	2.95%
2024-04-17	0	5.760	5.760	5.790	5.500	5.890	4,243,750	24,357,896	5.7397	5.760	5.760	5.790	5.500	5.890	4,243,750	5.7397	6.67%
2024-04-16	0	5.400	5.400	5.430	5.250	5.500	2,028,550	10,903,460	5.3750	5.400	5.400	5.430	5.250	5.500	2,028,550	5.3750	0.37%
2024-04-15	0	5.380	5.370	5.380	5.240	5.480	2,082,850	11,187,638	5.3713	5.380	5.370	5.380	5.240	5.480	2,082,850	5.3713	-2.18%
2024-04-12	0	5.500	5.470	5.500	4.640	5.530	7,539,950	39,651,022	5.2588	5.500	5.470	5.500	4.640	5.530	7,539,950	5.2588	16.53%
2024-04-11	0	4.720	4.680	4.720	4.630	4.820	1,118,100	5,299,452	4.7397	4.720	4.680	4.720	4.630	4.820	1,118,100	4.7397	0.64%
2024-04-10	0	4.690	4.690	4.710	4.570	4.810	1,962,200	9,181,465	4.6792	4.690	4.690	4.710	4.570	4.810	1,962,200	4.6792	-1.05%
2024-04-09	0	4.740	4.740	4.760	4.420	4.800	1,918,250	8,928,513	4.6545	4.740	4.740	4.760	4.420	4.800	1,918,250	4.6545	6.52%
2024-04-08	0	4.450	4.420	4.450	4.150	4.500	1,494,850	6,556,999	4.3864	4.450	4.420	4.450	4.150	4.500	1,494,850	4.3864	5.20%
2024-04-05	0	4.230	4.250	4.290	4.200	4.340	510,500	2,167,730	4.2463	4.230	4.250	4.290	4.200	4.340	510,500	4.2463	-1.40%
2024-04-03	0	4.290	4.250	4.290	4.140	4.410	1,022,300	4,333,884	4.2393	4.290	4.250	4.290	4.140	4.410	1,022,300	4.2393	0.00%
2024-04-02	0	4.290	4.290	4.300	4.100	4.880	3,293,900	14,646,191	4.4465	4.290	4.290	4.300	4.100	4.880	3,293,900	4.4465	-10.63%
2024-03-28	0	4.800	4.750	4.800	4.630	4.820	1,589,600	7,505,182	4.7214	4.800	4.750	4.800	4.630	4.820	1,589,600	4.7214	2.13%
2024-03-27	0	4.700	4.700	4.720	4.450	4.790	2,629,400	12,339,066	4.6927	4.700	4.700	4.720	4.450	4.790	2,629,400	4.6927	2.62%
2024-03-26	0	4.580	4.580	4.620	4.450	4.790	2,309,000	10,680,267	4.6255	4.580	4.580	4.620	4.450	4.790	2,309,000	4.6255	3.15%
2024-03-25	0	4.440	4.420	4.440	4.230	4.700	1,554,650	7,067,562	4.5461	4.440	4.420	4.440	4.230	4.700	1,554,650	4.5461	4.47%
2024-03-22	0	4.250	4.250	4.270	4.200	4.330	1,203,350	5,106,490	4.2436	4.250	4.250	4.270	4.200	4.330	1,203,350	4.2436	-1.16%
2024-03-21	0	4.300	4.250	4.300	4.190	4.590	2,310,400	10,221,230	4.4240	4.300	4.250	4.300	4.190	4.590	2,310,400	4.4240	-1.83%
2024-03-20	0	4.380	4.380	4.400	4.080	4.580	4,991,250	22,005,177	4.4088	4.380	4.380	4.400	4.080	4.580	4,991,250	4.4088	7.35%
2024-03-19	0	4.080	4.080	4.130	3.740	4.250	2,445,100	9,906,008	4.0514	4.080	4.080	4.130	3.740	4.250	2,445,100	4.0514	6.53%
2024-03-18	0	3.830	3.800	3.830	3.720	4.050	3,178,800	12,229,817	3.8473	3.830	3.800	3.830	3.720	4.050	3,178,800	3.8473	-6.81%
2024-03-15	0	4.110	4.100	4.110	3.920	4.390	4,669,300	19,173,906	4.1064	4.110	4.100	4.110	3.920	4.390	4,669,300	4.1064	-6.80%
2024-03-14	0	4.410	4.390	4.410	4.250	4.700	5,700,050	25,066,067	4.3975	4.410	4.390	4.410	4.250	4.700	5,700,050	4.3975	-5.97%
2024-03-13	0	4.690	4.690	4.710	4.660	4.990	2,614,350	12,546,149	4.7990	4.690	4.690	4.710	4.660	4.990	2,614,350	4.7990	-2.90%
2024-03-12	0	4.830	4.820	4.830	4.740	5.190	4,405,350	21,591,418	4.9012	4.830	4.820	4.830	4.740	5.190	4,405,350	4.9012	-4.92%
2024-03-11	0	5.080	5.080	5.090	5.050	5.680	2,506,700	13,308,603	5.3092	5.080	5.080	5.090	5.050	5.680	2,506,700	5.3092	-4.15%
2024-03-08	0	5.300	5.290	5.300	4.800	5.730	4,776,250	25,299,035	5.2968	5.300	5.290	5.300	4.800	5.730	4,776,250	5.2968	-7.99%
2024-03-07	0	5.760	5.690	5.760	5.570	6.120	3,039,500	17,762,005	5.8437	5.760	5.690	5.760	5.570	6.120	3,039,500	5.8437	-1.71%
2024-03-06	0	5.860	5.820	5.860	5.700	6.190	4,904,250	29,248,058	5.9638	5.860	5.820	5.860	5.700	6.190	4,904,250	5.9638	-0.68%
2024-03-05	0	5.900	5.850	5.900	5.700	6.000	1,785,100	10,434,360	5.8453	5.900	5.850	5.900	5.700	6.000	1,785,100	5.8453	1.72%
2024-03-04	0	5.800	5.760	5.800	5.580	5.830	1,347,600	7,705,477	5.7179	5.800	5.760	5.800	5.580	5.830	1,347,600	5.7179	1.22%
2024-03-01	0	5.730	5.720	5.730	5.410	6.100	5,841,700	34,171,259	5.8495	5.730	5.720	5.730	5.410	6.100	5,841,700	5.8495	2.87%
2024-02-29	0	5.570	5.550	5.570	5.300	6.050	7,287,250	40,845,459	5.6051	5.570	5.550	5.570	5.300	6.050	7,287,250	5.6051	-6.70%
2024-02-28	0	5.970	5.970	5.990	5.770	6.120	2,927,300	17,354,566	5.9285	5.970	5.970	5.990	5.770	6.120	2,927,300	5.9285	1.02%
2024-02-27	0	5.910	5.870	5.910	5.700	6.290	4,610,050	27,648,285	5.9974	5.910	5.870	5.910	5.700	6.290	4,610,050	5.9974	-0.67%
2024-02-26	0	5.950	5.950	5.970	5.310	6.130	4,025,900	23,552,919	5.8503	5.950	5.950	5.970	5.310	6.130	4,025,900	5.8503	7.79%
2024-02-23	0	5.520	5.500	5.520	5.390	6.050	5,101,800	29,281,659	5.7395	5.520	5.500	5.520	5.390	6.050	5,101,800	5.7395	-4.66%
2024-02-22	0	5.790	5.790	5.800	5.160	5.860	10,767,400	61,059,322	5.6708	5.790	5.790	5.800	5.160	5.860	10,767,400	5.6708	12.43%
2024-02-21	0	5.150	5.130	5.150	4.760	5.330	2,964,950	15,124,392	5.1011	5.150	5.130	5.150	4.760	5.330	2,964,950	5.1011	4.67%
2024-02-20	0	4.920	4.870	4.920	4.850	5.440	3,251,700	16,834,151	5.1770	4.920	4.870	4.920	4.850	5.440	3,251,700	5.1770	-5.93%
2024-02-19	0	5.230	5.170	5.230	5.080	5.430	5,421,400	28,584,647	5.2726	5.230	5.170	5.230	5.080	5.430	5,421,400	5.2726	4.60%
2024-02-16	0	5.000	4.990	5.000	4.270	5.080	4,980,750	23,645,606	4.7474	5.000	4.990	5.000	4.270	5.080	4,980,750	4.7474	14.16%
2024-02-15	0	4.380	4.360	4.380	4.210	4.550	1,260,700	5,547,115	4.4000	4.380	4.360	4.380	4.210	4.550	1,260,700	4.4000	-0.45%
2024-02-14	0	4.400	4.380	4.400	4.160	4.470	1,615,550	7,057,280	4.3683	4.400	4.380	4.400	4.160	4.470	1,615,550	4.3683	4.02%
2024-02-09	0	4.230	4.210	4.230	4.070	4.330	1,048,800	4,442,554	4.2358	4.230	4.210	4.230	4.070	4.330	1,048,800	4.2358	2.67%
2024-02-08	0	4.120	4.090	4.120	4.040	4.360	890,900	3,754,026	4.2137	4.120	4.090	4.120	4.040	4.360	890,900	4.2137	-3.06%
2024-02-07	0	4.250	4.250	4.260	4.020	4.440	1,981,600	8,366,930	4.2223	4.250	4.250	4.260	4.020	4.440	1,981,600	4.2223	-0.23%
2024-02-06	0	4.260	4.250	4.260	3.860	4.300	2,254,250	9,328,743	4.1383	4.260	4.250	4.260	3.860	4.300	2,254,250	4.1383	7.58%
2024-02-05	0	3.960	3.960	3.980	3.740	4.050	2,050,700	7,958,362	3.8808	3.960	3.960	3.980	3.740	4.050	2,050,700	3.8808	-3.65%
2024-02-02	0	4.110	4.080	4.110	3.820	4.130	3,174,350	12,787,510	4.0284	4.110	4.080	4.110	3.820	4.130	3,174,350	4.0284	7.59%
2024-02-01	0	3.820	3.810	3.820	3.740	4.050	1,302,400	5,062,751	3.8872	3.820	3.810	3.820	3.740	4.050	1,302,400	3.8872	0.53%
2024-01-31	0	3.800	3.780	3.800	3.700	3.960	1,866,600	7,066,111	3.7856	3.800	3.780	3.800	3.700	3.960	1,866,600	3.7856	-3.80%
2024-01-30	0	3.950	3.910	3.950	3.890	4.240	1,651,100	6,570,616	3.9795	3.950	3.910	3.950	3.890	4.240	1,651,100	3.9795	-4.82%
2024-01-29	0	4.150	4.120	4.160	3.940	4.330	1,907,500	7,811,645	4.0952	4.150	4.120	4.160	3.940	4.330	1,907,500	4.0952	-0.72%
2024-01-26	0	4.180	4.170	4.180	4.150	4.580	2,674,350	11,634,333	4.3503	4.180	4.170	4.180	4.150	4.580	2,674,350	4.3503	-8.13%
2024-01-25	0	4.550	4.550	4.570	3.930	4.640	5,252,100	23,096,383	4.3976	4.550	4.550	4.570	3.930	4.640	5,252,100	4.3976	8.59%
2024-01-24	0	4.190	4.170	4.190	3.660	4.200	4,055,750	16,049,276	3.9572	4.190	4.170	4.190	3.660	4.200	4,055,750	3.9572	15.43%
2024-01-23	0	3.630	3.630	3.640	3.620	4.110	3,194,850	12,264,563	3.8389	3.630	3.630	3.640	3.620	4.110	3,194,850	3.8389	-11.03%
2024-01-22	0	4.080	4.020	4.080	3.820	4.190	2,050,300	8,146,677	3.9734	4.080	4.020	4.080	3.820	4.190	2,050,300	3.9734	0.49%
2024-01-19	0	4.060	4.050	4.060	3.680	4.230	5,109,900	20,517,972	4.0153	4.060	4.050	4.060	3.680	4.230	5,109,900	4.0153	11.23%
2024-01-18	0	3.650	3.650	3.680	3.340	3.830	2,868,200	10,328,622	3.6011	3.650	3.650	3.680	3.340	3.830	2,868,200	3.6011	2.82%
2024-01-17	0	3.550	3.520	3.550	3.300	3.860	4,653,350	16,444,455	3.5339	3.550	3.520	3.550	3.300	3.860	4,653,350	3.5339	-4.05%
2024-01-16	0	3.700	3.670	3.700	3.600	4.260	5,280,850	20,854,874	3.9492	3.700	3.670	3.700	3.600	4.260	5,280,850	3.9492	-12.94%
2024-01-15	0	4.250	4.250	4.260	4.150	4.400	3,387,550	14,486,670	4.2764	4.250	4.250	4.260	4.150	4.400	3,387,550	4.2764	-0.23%
2024-01-12	0	4.260	4.260	4.270	3.880	4.560	6,380,650	27,302,222	4.2789	4.260	4.260	4.270	3.880	4.560	6,380,650	4.2789	9.79%
2024-01-11	0	3.880	3.870	3.880	3.710	4.130	5,712,600	22,320,796	3.9073	3.880	3.870	3.880	3.710	4.130	5,712,600	3.9073	-2.76%
2024-01-10	0	3.990	3.980	3.990	3.800	4.790	8,165,050	34,842,041	4.2672	3.990	3.980	3.990	3.800	4.790	8,165,050	4.2672	-9.93%
2024-01-09	0	4.430	4.430	4.450	3.980	4.630	6,550,950	28,475,067	4.3467	4.430	4.430	4.450	3.980	4.630	6,550,950	4.3467	4.98%
2024-01-08	0	4.220	4.200	4.220	3.790	4.760	13,265,550	57,263,289	4.3167	4.220	4.200	4.220	3.790	4.760	13,265,550	4.3167	11.05%
2024-01-05	0	3.800	3.790	3.800	3.360	3.930	7,150,450	26,135,585	3.6551	3.800	3.790	3.800	3.360	3.930	7,150,450	3.6551	13.10%
2024-01-04	0	3.360	3.360	3.390	3.240	3.500	2,209,900	7,389,998	3.3440	3.360	3.360	3.390	3.240	3.500	2,209,900	3.3440	-0.30%
2024-01-03	0	3.370	3.370	3.380	3.180	3.690	7,256,200	24,715,459	3.4061	3.370	3.370	3.380	3.180	3.690	7,256,200	3.4061	-0.88%
2024-01-02	0	3.400	3.390	3.400	2.430	3.470	9,721,750	29,308,905	3.0148	3.400	3.390	3.400	2.430	3.470	9,721,750	3.0148	36.00%
2023-12-29	0	2.500	2.500	2.520	2.060	2.550	4,758,950	11,184,790	2.3503	2.500	2.500	2.520	2.060	2.550	4,758,950	2.3503	17.92%
2023-12-28	0	2.120	2.120	2.130	2.060	2.370	3,789,950	8,316,039	2.1942	2.120	2.120	2.130	2.060	2.370	3,789,950	2.1942	-9.79%
2023-12-27	0	2.350	2.340	2.350	2.210	2.680	7,111,600	17,517,483	2.4632	2.350	2.340	2.350	2.210	2.680	7,111,600	2.4632	-7.84%
2023-12-22	0	2.550	2.530	2.550	2.240	2.590	6,204,350	15,381,861	2.4792	2.550	2.530	2.550	2.240	2.590	6,204,350	2.4792	14.86%
2023-12-21	0	2.220	2.220	2.250	2.210	2.380	2,721,350	6,281,657	2.3083	2.220	2.220	2.250	2.210	2.380	2,721,350	2.3083	-3.90%
2023-12-20	0	2.310	2.290	2.310	2.160	2.490	4,050,750	9,446,269	2.3320	2.310	2.290	2.310	2.160	2.490	4,050,750	2.3320	6.94%
2023-12-19	0	2.160	2.130	2.160	1.940	2.160	3,960,850	8,144,584	2.0563	2.160	2.130	2.160	1.940	2.160	3,960,850	2.0563	6.40%
2023-12-18	0	2.030	2.020	2.030	1.680	2.100	6,294,100	12,468,398	1.9810	2.030	2.020	2.030	1.680	2.100	6,294,100	1.9810	19.41%
2023-12-15	0	1.700	1.700	1.720	1.620	1.780	1,449,300	2,488,635	1.7171	1.700	1.700	1.720	1.620	1.780	1,449,300	1.7171	6.25%
2023-12-14	0	1.600	1.600	1.640	1.460	1.730	695,850	1,123,950	1.6152	1.600	1.600	1.640	1.460	1.730	695,850	1.6152	7.38%
2023-12-13	0	1.490	1.480	1.490	1.460	1.610	640,150	975,620	1.5240	1.490	1.480	1.490	1.460	1.610	640,150	1.5240	-4.49%
2023-12-12	0	1.560	1.560	1.570	1.520	1.580	111,700	173,371	1.5521	1.560	1.560	1.570	1.520	1.580	111,700	1.5521	0.00%
2023-12-11	0	1.560	1.560	1.580	1.350	1.590	1,848,750	2,678,564	1.4489	1.560	1.560	1.580	1.350	1.590	1,848,750	1.4489	5.41%
2023-12-08	0	1.480	1.470	1.490	1.450	1.640	1,442,300	2,219,152	1.5386	1.480	1.470	1.490	1.450	1.640	1,442,300	1.5386	-7.50%
2023-12-07	0	1.600	1.600	1.610	1.580	1.720	766,000	1,250,628	1.6327	1.600	1.600	1.610	1.580	1.720	766,000	1.6327	-5.33%
2023-12-06	0	1.690	1.670	1.690	1.580	1.770	1,877,750	3,140,884	1.6727	1.690	1.670	1.690	1.580	1.770	1,877,750	1.6727	0.60%
2023-12-05	0	1.680	1.660	1.680	1.490	1.760	1,035,800	1,723,964	1.6644	1.680	1.660	1.680	1.490	1.760	1,035,800	1.6644	-2.33%
2023-12-04	0	1.720	1.710	1.720	1.620	1.820	3,136,050	5,441,353	1.7351	1.720	1.710	1.720	1.620	1.820	3,136,050	1.7351	7.50%
2023-12-01	0	1.600	1.550	1.600	1.510	1.700	1,225,900	1,977,317	1.6130	1.600	1.550	1.600	1.510	1.700	1,225,900	1.6130	-4.76%
2023-11-30	0	1.680	1.680	1.690	1.660	1.740	823,550	1,398,562	1.6982	1.680	1.680	1.690	1.660	1.740	823,550	1.6982	-0.59%
2023-11-29	0	1.690	1.690	1.700	1.650	1.770	611,600	1,047,549	1.7128	1.690	1.690	1.700	1.650	1.770	611,600	1.7128	-2.87%
2023-11-28	0	1.740	1.740	1.750	1.640	1.780	3,469,750	5,964,204	1.7189	1.740	1.740	1.750	1.640	1.780	3,469,750	1.7189	1.75%
2023-11-27	0	1.710	1.710	1.720	1.510	1.720	2,705,300	4,402,270	1.6273	1.710	1.710	1.720	1.510	1.720	2,705,300	1.6273	6.21%
2023-11-24	0	1.610	1.600	1.610	1.380	1.730	7,531,300	11,928,157	1.5838	1.610	1.600	1.610	1.380	1.730	7,531,300	1.5838	16.67%
2023-11-23	0	1.380	1.360	1.380	1.280	1.380	3,297,750	4,484,018	1.3597	1.380	1.360	1.380	1.280	1.380	3,297,750	1.3597	9.52%
2023-11-22	0	1.260	1.260	1.290	1.250	1.330	348,750	446,862	1.2813	1.260	1.260	1.290	1.250	1.330	348,750	1.2813	-3.08%
2023-11-21	0	1.300	1.270	1.300	1.250	1.370	1,279,050	1,695,745	1.3258	1.300	1.270	1.300	1.250	1.370	1,279,050	1.3258	0.78%
2023-11-20	0	1.290	1.250	1.290	1.150	1.370	3,193,900	4,133,864	1.2943	1.290	1.250	1.290	1.150	1.370	3,193,900	1.2943	6.61%
2023-11-17	0	1.210	1.200	1.230	1.200	1.280	404,150	502,314	1.2429	1.210	1.200	1.230	1.200	1.280	404,150	1.2429	-3.97%
2023-11-16	0	1.260	1.250	1.260	1.220	1.280	468,650	592,035	1.2633	1.260	1.250	1.260	1.220	1.280	468,650	1.2633	-0.79%
2023-11-15	0	1.270	1.250	1.270	1.200	1.340	2,084,000	2,692,251	1.2919	1.270	1.250	1.270	1.200	1.340	2,084,000	1.2919	4.96%
2023-11-14	0	1.210	1.210	1.240	1.200	1.270	634,300	784,536	1.2369	1.210	1.210	1.240	1.200	1.270	634,300	1.2369	-3.20%
2023-11-13	0	1.250	1.240	1.280	1.170	1.300	2,347,650	3,007,351	1.2810	1.250	1.240	1.280	1.170	1.300	2,347,650	1.2810	8.70%
2023-11-10	0	1.150	1.140	1.150	1.100	1.180	488,900	560,659	1.1468	1.150	1.140	1.150	1.100	1.180	488,900	1.1468	1.77%
2023-11-09	0	1.130	1.100	1.130	1.100	1.180	304,700	346,017	1.1356	1.130	1.100	1.130	1.100	1.180	304,700	1.1356	-2.59%
2023-11-08	0	1.160	1.140	1.160	1.110	1.240	1,018,850	1,198,412	1.1762	1.160	1.140	1.160	1.110	1.240	1,018,850	1.1762	-8.66%
2023-11-07	0	1.270	1.260	1.280	1.200	1.320	1,068,850	1,342,828	1.2563	1.270	1.260	1.280	1.200	1.320	1,068,850	1.2563	-3.05%
2023-11-06	0	1.310	1.310	1.320	1.120	1.470	6,880,100	8,866,327	1.2887	1.310	1.310	1.320	1.120	1.470	6,880,100	1.2887	16.96%
2023-11-03	0	1.120	1.080	1.120	0.690	1.230	4,181,550	4,489,291	1.0736	1.120	1.080	1.120	0.690	1.230	4,181,550	1.0736	67.16%
2023-11-02	0	0.670	0.670	0.690	0.580	0.680	106,400	69,556	0.6537	0.670	0.670	0.690	0.580	0.680	106,400	0.6537	1.52%
2023-11-01	0	0.660	0.660	0.680	0.650	0.650	5,150	3,497	0.6790	0.660	0.660	0.680	0.650	0.650	5,150	0.6790	1.54%
2023-10-31	0	0.650	0.650	0.680	0.650	0.700	63,350	41,316	0.6522	0.650	0.650	0.680	0.650	0.700	63,350	0.6522	-2.99%
2023-10-30	0	0.670	0.670	0.700	0.670	0.710	109,100	73,889	0.6773	0.670	0.670	0.700	0.670	0.710	109,100	0.6773	-4.29%
2023-10-27	0	0.700	0.700	0.720	0.700	0.720	87,200	62,068	0.7118	0.700	0.700	0.720	0.700	0.720	87,200	0.7118	1.45%
2023-10-26	0	0.690	0.680	0.710	0.670	0.720	77,450	53,518	0.6910	0.690	0.680	0.710	0.670	0.720	77,450	0.6910	-9.21%
2023-10-25	0	0.760	0.670	0.760	0.660	0.760	44,750	30,707	0.6862	0.760	0.670	0.760	0.660	0.760	44,750	0.6862	4.11%
2023-10-24	0	0.730	0.680	0.730	0.670	0.760	292,500	199,531	0.6822	0.730	0.680	0.730	0.670	0.760	292,500	0.6822	4.29%
2023-10-20	0	0.700	0.700	0.780	-	-	0	0	-	0.700	0.700	0.780	-	-	0	-	0.00%
2023-10-19	0	0.700	0.700	0.770	-	-	0	0	-	0.700	0.700	0.770	-	-	0	-	0.00%
2023-10-18	0	0.700	0.700	0.780	-	-	0	0	-	0.700	0.700	0.780	-	-	0	-	0.00%
2023-10-17	0	0.700	0.700	0.780	-	-	0	0	-	0.700	0.700	0.780	-	-	0	-	0.00%
2023-10-16	0	0.700	0.700	0.780	0.690	0.760	46,100	34,510	0.7486	0.700	0.700	0.780	0.690	0.760	46,100	0.7486	-2.78%
2023-10-13	0	0.720	0.720	0.750	0.710	0.730	100,100	73,071	0.7300	0.720	0.720	0.750	0.710	0.730	100,100	0.7300	-1.37%
2023-10-12	0	0.730	0.730	0.760	0.690	0.850	345,900	246,733	0.7133	0.730	0.730	0.760	0.690	0.850	345,900	0.7133	-3.95%
2023-10-11	0	0.760	0.760	0.790	0.750	0.830	197,300	154,939	0.7853	0.760	0.760	0.790	0.750	0.830	197,300	0.7853	-5.00%
2023-10-10	0	0.800	0.800	0.820	0.770	0.820	47,050	37,527	0.7976	0.800	0.800	0.820	0.770	0.820	47,050	0.7976	5.26%
2023-10-09	0	0.760	0.760	0.800	0.760	0.800	69,850	55,878	0.8000	0.760	0.760	0.800	0.760	0.800	69,850	0.8000	-7.32%
2023-10-06	0	0.820	0.800	0.870	0.810	0.820	7,100	5,716	0.8051	0.820	0.800	0.870	0.810	0.820	7,100	0.8051	1.23%
2023-10-05	0	0.810	0.810	0.880	0.800	0.800	1,000	801	0.8010	0.810	0.810	0.880	0.800	0.800	1,000	0.8010	-1.22%
2023-10-04	0	0.820	0.820	0.850	0.780	0.850	53,500	44,707	0.8356	0.820	0.820	0.850	0.780	0.850	53,500	0.8356	-1.20%
2023-10-03	0	0.830	0.820	0.840	0.760	0.830	39,650	32,332	0.8154	0.830	0.820	0.840	0.760	0.830	39,650	0.8154	10.67%
2023-09-29	0	0.750	0.750	0.800	0.750	0.800	77,350	61,281	0.7923	0.750	0.750	0.800	0.750	0.800	77,350	0.7923	-2.60%
2023-09-28	0	0.770	0.770	0.830	0.730	0.840	32,400	26,366	0.8138	0.770	0.770	0.830	0.730	0.840	32,400	0.8138	8.45%
2023-09-27	0	0.710	0.710	0.750	0.680	0.780	713,250	514,037	0.7207	0.710	0.710	0.750	0.680	0.780	713,250	0.7207	-11.25%
2023-09-26	0	0.800	0.800	0.840	0.800	0.850	100,150	84,170	0.8404	0.800	0.800	0.840	0.800	0.850	100,150	0.8404	-5.88%
2023-09-25	0	0.850	0.800	0.850	0.780	0.850	15,600	12,375	0.7933	0.850	0.800	0.850	0.780	0.850	15,600	0.7933	8.97%
2023-09-22	0	0.780	0.780	0.790	0.760	0.760	10,350	8,066	0.7793	0.780	0.780	0.790	0.760	0.760	10,350	0.7793	1.30%
2023-09-21	0	0.770	0.770	0.780	0.710	0.830	351,800	270,280	0.7683	0.770	0.770	0.780	0.710	0.830	351,800	0.7683	-8.33%
2023-09-20	0	0.840	0.800	0.840	0.770	0.840	30,300	23,974	0.7912	0.840	0.800	0.840	0.770	0.840	30,300	0.7912	-5.62%
2023-09-19	0	0.890	0.810	0.900	0.800	0.900	155,850	133,055	0.8537	0.890	0.810	0.900	0.800	0.900	155,850	0.8537	12.66%
2023-09-18	0	0.790	0.790	0.800	0.740	0.820	663,400	522,424	0.7875	0.790	0.790	0.800	0.740	0.820	663,400	0.7875	9.72%
2023-09-15	0	0.720	0.700	0.730	0.660	0.750	180,250	132,773	0.7366	0.720	0.700	0.730	0.660	0.750	180,250	0.7366	7.46%
2023-09-14	0	0.670	0.670	0.700	0.670	0.680	1,050	713	0.6790	0.670	0.670	0.700	0.670	0.680	1,050	0.6790	-2.90%
2023-09-13	0	0.690	0.660	0.690	0.640	0.690	243,250	158,821	0.6529	0.690	0.660	0.690	0.640	0.690	243,250	0.6529	1.47%
2023-09-12	0	0.680	0.670	0.700	0.670	0.750	243,150	168,096	0.6913	0.680	0.670	0.700	0.670	0.750	243,150	0.6913	-9.33%
2023-09-11	0	0.750	0.690	0.750	0.690	0.750	102,650	71,858	0.7000	0.750	0.690	0.750	0.690	0.750	102,650	0.7000	0.00%
2023-09-07	0	0.750	0.680	0.780	0.680	0.750	104,100	73,028	0.7015	0.750	0.680	0.780	0.680	0.750	104,100	0.7015	5.63%
2023-09-06	0	0.710	0.690	0.710	0.680	0.710	25,350	17,927	0.7072	0.710	0.690	0.710	0.680	0.710	25,350	0.7072	-5.33%
2023-09-05	0	0.750	0.680	0.750	0.680	0.760	62,200	43,295	0.6961	0.750	0.680	0.750	0.680	0.760	62,200	0.6961	0.00%
2023-09-04	0	0.750	0.700	0.760	0.700	0.760	71,200	53,640	0.7534	0.750	0.700	0.760	0.700	0.760	71,200	0.7534	2.74%
2023-08-31	0	0.730	0.660	0.740	0.650	0.730	7,100	4,662	0.6566	0.730	0.660	0.740	0.650	0.730	7,100	0.6566	5.80%
2023-08-30	0	0.690	0.680	0.750	-	-	0	0	-	0.690	0.680	0.750	-	-	0	-	0.00%
2023-08-29	0	0.690	0.670	0.690	0.690	0.750	48,850	33,864	0.6932	0.690	0.670	0.690	0.690	0.750	48,850	0.6932	-8.00%
2023-08-28	0	0.750	0.690	0.750	-	-	0	0	-	0.750	0.690	0.750	-	-	0	-	0.00%
2023-08-25	0	0.750	0.690	0.770	0.710	0.750	50,000	37,100	0.7420	0.750	0.690	0.770	0.710	0.750	50,000	0.7420	-3.85%
2023-08-24	0	0.780	0.690	0.790	0.690	0.780	1,500	1,056	0.7040	0.780	0.690	0.790	0.690	0.780	1,500	0.7040	11.43%
2023-08-23	0	0.700	0.680	0.710	0.700	0.770	25,700	18,093	0.7040	0.700	0.680	0.710	0.700	0.770	25,700	0.7040	-10.26%
2023-08-22	0	0.780	0.700	0.780	0.800	0.800	500	400	0.8000	0.780	0.700	0.780	0.800	0.800	500	0.8000	-3.70%
2023-08-21	0	0.810	0.680	0.810	0.680	0.810	150	115	0.7667	0.810	0.680	0.810	0.680	0.810	150	0.7667	19.12%
2023-08-18	0	0.680	0.680	0.780	0.680	0.750	90,050	65,047	0.7223	0.680	0.680	0.780	0.680	0.750	90,050	0.7223	-4.23%
2023-08-17	0	0.710	0.680	0.710	0.700	0.720	46,900	33,304	0.7101	0.710	0.680	0.710	0.700	0.720	46,900	0.7101	-2.74%
2023-08-16	0	0.730	0.690	0.760	0.680	0.730	92,450	65,447	0.7079	0.730	0.690	0.760	0.680	0.730	92,450	0.7079	4.29%
2023-08-15	0	0.700	0.660	0.700	0.640	0.820	96,000	65,023	0.6773	0.700	0.660	0.700	0.640	0.820	96,000	0.6773	0.00%
2023-08-14	0	0.700	0.640	0.700	0.700	0.700	10,000	7,000	0.7000	0.700	0.640	0.700	0.700	0.700	10,000	0.7000	-5.41%
2023-08-11	0	0.740	0.680	0.740	0.680	0.740	8,700	6,072	0.6979	0.740	0.680	0.740	0.680	0.740	8,700	0.6979	5.71%
2023-08-10	0	0.700	0.680	0.730	-	-	0	0	-	0.700	0.680	0.730	-	-	0	-	0.00%
2023-08-09	0	0.700	0.680	0.700	0.680	0.740	35,450	25,030	0.7061	0.700	0.680	0.700	0.680	0.740	35,450	0.7061	-6.67%
2023-08-08	0	0.750	0.670	0.750	0.660	0.760	5,150	3,904	0.7581	0.750	0.670	0.750	0.660	0.760	5,150	0.7581	-2.60%
2023-08-07	0	0.770	0.710	0.780	0.790	0.790	50	39	0.7800	0.770	0.710	0.780	0.790	0.790	50	0.7800	8.45%
2023-08-04	0	0.710	0.660	0.710	0.650	0.740	15,300	10,421	0.6811	0.710	0.660	0.710	0.650	0.740	15,300	0.6811	1.43%
2023-08-03	0	0.700	0.650	0.720	-	-	0	0	-	0.700	0.650	0.720	-	-	0	-	0.00%
2023-08-02	0	0.700	0.620	0.700	0.700	0.730	7,450	5,225	0.7013	0.700	0.620	0.700	0.700	0.730	7,450	0.7013	-4.11%
2023-08-01	0	0.730	0.630	0.730	0.620	0.750	128,200	82,413	0.6428	0.730	0.630	0.730	0.620	0.750	128,200	0.6428	12.31%
2023-07-31	0	0.650	0.650	0.750	0.650	0.710	300,000	198,844	0.6628	0.650	0.650	0.750	0.650	0.710	300,000	0.6628	-12.16%
2023-07-28	0	0.740	0.740	0.770	0.740	0.770	3,250	2,436	0.7495	0.740	0.740	0.770	0.740	0.770	3,250	0.7495	-3.90%
2023-07-27	0	0.770	0.700	0.770	0.690	0.770	1,400	1,028	0.7343	0.770	0.700	0.770	0.690	0.770	1,400	0.7343	4.05%
2023-07-26	0	0.740	0.660	0.740	-	-	0	0	-	0.740	0.660	0.740	-	-	0	-	0.00%
2023-07-25	0	0.740	0.740	0.750	0.660	0.750	27,900	20,648	0.7401	0.740	0.740	0.750	0.660	0.750	27,900	0.7401	-1.33%
2023-07-24	0	0.750	0.740	0.750	0.740	0.750	8,750	6,487	0.7414	0.750	0.740	0.750	0.740	0.750	8,750	0.7414	1.35%
2023-07-21	0	0.740	0.740	0.780	0.740	0.740	14,300	10,582	0.7400	0.740	0.740	0.780	0.740	0.740	14,300	0.7400	0.00%
2023-07-20	0	0.740	0.740	0.780	0.740	0.760	1,100	835	0.7591	0.740	0.740	0.780	0.740	0.760	1,100	0.7591	-2.63%
2023-07-19	0	0.760	0.760	0.780	0.740	0.750	10,100	7,475	0.7401	0.760	0.760	0.780	0.740	0.750	10,100	0.7401	2.70%
2023-07-18	0	0.740	0.740	0.780	0.740	0.750	5,100	3,824	0.7498	0.740	0.740	0.780	0.740	0.750	5,100	0.7498	0.00%
2023-07-14	0	0.740	0.740	0.780	0.740	0.740	400	308	0.7700	0.740	0.740	0.780	0.740	0.740	400	0.7700	-5.13%
2023-07-13	0	0.780	0.740	0.780	0.740	0.790	110,500	86,201	0.7801	0.780	0.740	0.780	0.740	0.790	110,500	0.7801	1.30%
2023-07-12	0	0.770	0.710	0.770	0.730	0.770	350	265	0.7571	0.770	0.710	0.770	0.730	0.770	350	0.7571	4.05%
2023-07-11	0	0.740	0.740	0.760	0.740	0.760	7,950	6,041	0.7599	0.740	0.740	0.760	0.740	0.760	7,950	0.7599	0.00%
2023-07-10	0	0.740	0.740	0.770	0.740	0.750	35,050	26,091	0.7444	0.740	0.740	0.770	0.740	0.750	35,050	0.7444	-3.90%
2023-07-07	0	0.770	0.730	0.770	0.730	0.780	11,950	8,881	0.7432	0.770	0.730	0.770	0.730	0.780	11,950	0.7432	2.67%
2023-07-06	0	0.750	0.750	0.780	0.750	0.780	1,950	1,491	0.7646	0.750	0.750	0.780	0.750	0.780	1,950	0.7646	-1.32%
2023-07-05	0	0.760	0.760	0.780	0.760	0.780	3,200	2,495	0.7797	0.760	0.760	0.780	0.760	0.780	3,200	0.7797	0.00%
2023-07-04	0	0.760	0.760	0.780	0.740	0.780	11,300	8,489	0.7512	0.760	0.760	0.780	0.740	0.780	11,300	0.7512	2.70%
2023-07-03	0	0.740	0.740	0.770	0.720	0.760	34,050	25,220	0.7407	0.740	0.740	0.770	0.720	0.760	34,050	0.7407	-3.90%
2023-06-30	0	0.770	0.740	0.770	0.730	0.770	35,250	26,738	0.7585	0.770	0.740	0.770	0.730	0.770	35,250	0.7585	2.67%
2023-06-29	0	0.750	0.750	0.780	0.730	0.780	43,400	31,707	0.7306	0.750	0.750	0.780	0.730	0.780	43,400	0.7306	0.00%
2023-06-28	0	0.750	0.750	0.760	0.740	0.780	218,550	164,770	0.7539	0.750	0.750	0.760	0.740	0.780	218,550	0.7539	-6.25%
2023-06-27	0	0.800	0.760	0.800	0.760	0.810	164,250	130,263	0.7931	0.800	0.760	0.800	0.760	0.810	164,250	0.7931	-1.23%
2023-06-26	0	0.810	0.760	0.810	0.750	0.820	21,650	16,839	0.7778	0.810	0.760	0.810	0.750	0.820	21,650	0.7778	5.19%
2023-06-23	0	0.770	0.770	0.800	0.770	0.800	37,450	29,222	0.7803	0.770	0.770	0.800	0.770	0.800	37,450	0.7803	-1.28%
2023-06-21	0	0.780	0.770	0.780	0.770	0.810	143,450	112,624	0.7851	0.780	0.770	0.780	0.770	0.810	143,450	0.7851	-4.88%
2023-06-20	0	0.820	0.790	0.820	0.750	0.820	102,600	82,087	0.8001	0.820	0.790	0.820	0.750	0.820	102,600	0.8001	2.50%
2023-06-19	0	0.800	0.760	0.820	0.790	0.830	145,700	117,290	0.8050	0.800	0.760	0.820	0.790	0.830	145,700	0.8050	-2.44%
2023-06-16	0	0.820	0.820	0.860	0.810	0.860	142,250	117,937	0.8291	0.820	0.820	0.860	0.810	0.860	142,250	0.8291	-4.65%
2023-06-15	0	0.860	0.840	0.860	0.810	0.890	20,500	17,089	0.8336	0.860	0.840	0.860	0.810	0.890	20,500	0.8336	1.18%
2023-06-14	0	0.850	0.810	0.850	0.810	0.850	44,700	37,252	0.8334	0.850	0.810	0.850	0.810	0.850	44,700	0.8334	4.94%
2023-06-13	0	0.810	0.810	0.830	0.800	0.910	486,700	399,344	0.8205	0.810	0.810	0.830	0.800	0.910	486,700	0.8205	-6.90%
2023-06-12	0	0.870	0.870	0.910	0.870	0.920	33,050	29,107	0.8807	0.870	0.870	0.910	0.870	0.920	33,050	0.8807	-4.40%
2023-06-09	0	0.910	0.830	0.910	0.900	0.920	10,000	9,084	0.9084	0.910	0.830	0.910	0.900	0.920	10,000	0.9084	1.11%
2023-06-08	0	0.900	0.820	0.910	0.890	0.900	10,000	8,997	0.8997	0.900	0.820	0.910	0.890	0.900	10,000	0.8997	0.00%
2023-06-07	0	0.900	0.830	0.900	0.880	0.910	10,000	9,030	0.9030	0.900	0.830	0.900	0.880	0.910	10,000	0.9030	-2.17%
2023-06-06	0	0.920	0.830	0.920	0.890	0.920	18,200	16,472	0.9051	0.920	0.830	0.920	0.890	0.920	18,200	0.9051	0.00%
2023-06-05	0	0.920	0.830	0.920	0.910	0.930	14,350	13,229	0.9219	0.920	0.830	0.920	0.910	0.930	14,350	0.9219	1.10%
2023-06-02	0	0.910	-	0.910	0.880	0.910	15,350	13,770	0.8971	0.910	-	0.910	0.880	0.910	15,350	0.8971	-1.09%
2023-06-01	0	0.920	0.850	0.920	0.850	0.930	37,350	32,737	0.8765	0.920	0.850	0.920	0.850	0.930	37,350	0.8765	1.10%
2023-05-31	0	0.910	0.870	0.910	0.870	0.910	62,750	56,485	0.9002	0.910	0.870	0.910	0.870	0.910	62,750	0.9002	0.00%
2023-05-30	0	0.910	0.860	0.910	0.890	0.910	13,850	12,450	0.8989	0.910	0.860	0.910	0.890	0.910	13,850	0.8989	0.00%
2023-05-29	0	0.910	0.890	0.920	0.910	0.920	2,400	2,204	0.9183	0.910	0.890	0.920	0.910	0.920	2,400	0.9183	-2.15%
2023-05-25	0	0.930	0.900	0.930	0.890	0.930	15,000	13,944	0.9296	0.930	0.900	0.930	0.890	0.930	15,000	0.9296	0.00%
2023-05-24	0	0.930	0.900	0.930	0.900	0.930	6,350	5,718	0.9005	0.930	0.900	0.930	0.900	0.930	6,350	0.9005	0.00%
2023-05-23	0	0.930	-	0.930	0.900	0.930	40,200	37,381	0.9299	0.930	-	0.930	0.900	0.930	40,200	0.9299	1.09%
2023-05-22	0	0.920	-	0.930	0.910	0.930	126,900	115,696	0.9117	0.920	-	0.930	0.910	0.930	126,900	0.9117	-2.13%
2023-05-19	0	0.940	0.880	0.940	0.910	0.940	63,300	59,105	0.9337	0.940	0.880	0.940	0.910	0.940	63,300	0.9337	1.08%
2023-05-18	0	0.930	0.910	0.930	0.910	0.930	66,400	60,426	0.9100	0.930	0.910	0.930	0.910	0.930	66,400	0.9100	-1.06%
2023-05-17	0	0.940	0.910	0.940	0.900	0.940	63,100	58,018	0.9195	0.940	0.910	0.940	0.900	0.940	63,100	0.9195	-1.05%
2023-05-16	0	0.950	0.910	0.950	0.910	0.950	2,900	2,678	0.9234	0.950	0.910	0.950	0.910	0.950	2,900	0.9234	0.00%
2023-05-15	0	0.950	0.930	0.950	0.890	0.980	98,650	94,299	0.9559	0.950	0.930	0.950	0.890	0.980	98,650	0.9559	1.06%
2023-05-12	0	0.940	0.910	0.940	0.910	0.960	189,350	173,730	0.9175	0.940	0.910	0.940	0.910	0.960	189,350	0.9175	2.17%
2023-05-11	0	0.920	0.920	0.950	0.920	0.990	158,550	148,103	0.9341	0.920	0.920	0.950	0.920	0.990	158,550	0.9341	-3.16%
2023-05-10	0	0.950	0.950	0.970	0.940	1.050	975,800	940,685	0.9640	0.950	0.950	0.970	0.940	1.050	975,800	0.9640	-9.52%
2023-05-09	0	1.050	1.030	1.060	1.030	1.060	56,200	59,006	1.0499	1.050	1.030	1.060	1.030	1.060	56,200	1.0499	0.00%
2023-05-08	0	1.050	1.050	1.060	0.910	1.060	1,193,250	1,166,248	0.9774	1.050	1.050	1.060	0.910	1.060	1,193,250	0.9774	-1.87%
2023-05-05	0	1.070	0.970	1.070	0.980	1.080	32,400	34,571	1.0670	1.070	0.970	1.070	0.980	1.080	32,400	1.0670	4.90%
2023-05-04	0	1.020	1.010	1.020	1.000	1.020	36,950	37,685	1.0199	1.020	1.010	1.020	1.000	1.020	36,950	1.0199	-0.97%
2023-05-03	0	1.030	1.010	1.030	1.000	1.030	25,400	25,761	1.0142	1.030	1.010	1.030	1.000	1.030	25,400	1.0142	0.00%
2023-05-02	0	1.030	1.020	1.030	1.030	1.040	26,350	27,142	1.0301	1.030	1.020	1.030	1.030	1.040	26,350	1.0301	-0.96%
2023-04-28	0	1.040	1.010	1.050	-	-	0	0	-	1.040	1.010	1.050	-	-	0	-	0.00%
2023-04-27	0	1.040	1.010	1.050	-	-	0	0	-	1.040	1.010	1.050	-	-	0	-	0.00%
2023-04-26	0	1.040	0.990	1.050	1.000	1.050	111,000	112,295	1.0117	1.040	0.990	1.050	1.000	1.050	111,000	1.0117	-2.80%
2023-04-25	0	1.070	1.020	1.070	1.010	1.070	16,650	17,008	1.0215	1.070	1.020	1.070	1.010	1.070	16,650	1.0215	-0.93%
2023-04-24	0	1.080	1.000	1.030	1.010	1.100	96,900	101,232	1.0447	1.080	1.000	1.030	1.010	1.100	96,900	1.0447	1.89%
2023-04-21	0	1.060	1.030	1.060	1.030	1.070	156,750	165,695	1.0571	1.060	1.030	1.060	1.030	1.070	156,750	1.0571	2.91%
2023-04-20	0	1.030	1.030	1.080	1.020	1.090	68,850	71,737	1.0419	1.030	1.030	1.080	1.020	1.090	68,850	1.0419	-1.90%
2023-04-19	0	1.050	1.050	1.080	1.050	1.080	116,200	125,168	1.0772	1.050	1.050	1.080	1.050	1.080	116,200	1.0772	-2.78%
2023-04-18	0	1.080	1.010	1.080	0.990	1.080	352,650	370,949	1.0519	1.080	1.010	1.080	0.990	1.080	352,650	1.0519	4.85%
2023-04-17	0	1.030	1.000	1.040	0.990	1.030	48,750	48,799	1.0010	1.030	1.000	1.040	0.990	1.030	48,750	1.0010	0.98%
2023-04-14	0	1.020	0.970	1.020	-	-	0	0	-	1.020	0.970	1.020	-	-	0	-	-1.92%
2023-04-13	0	1.040	1.000	1.040	0.990	1.040	20,450	20,451	1.0000	1.040	1.000	1.040	0.990	1.040	20,450	1.0000	0.00%
2023-04-12	0	1.040	1.010	1.040	1.000	1.080	228,350	235,564	1.0316	1.040	1.010	1.040	1.000	1.080	228,350	1.0316	7.22%
2023-04-11	0	0.970	0.970	1.040	0.970	1.050	200,950	204,337	1.0169	0.970	0.970	1.040	0.970	1.050	200,950	1.0169	0.00%
2023-04-06	0	0.970	0.970	1.010	0.970	1.040	204,200	209,522	1.0261	0.970	0.970	1.010	0.970	1.040	204,200	1.0261	-3.96%
2023-04-04	0	1.010	0.970	1.010	0.940	1.060	401,350	391,488	0.9754	1.010	0.970	1.010	0.940	1.060	401,350	0.9754	-6.48%
2023-04-03	0	1.080	1.030	1.080	1.010	1.100	333,950	362,001	1.0840	1.080	1.030	1.080	1.010	1.100	333,950	1.0840	1.89%
2023-03-31	0	1.060	1.020	1.060	1.010	1.080	127,950	134,205	1.0489	1.060	1.020	1.060	1.010	1.080	127,950	1.0489	7.07%
2023-03-30	0	0.990	0.990	1.030	0.990	1.070	10,550	10,656	1.0100	0.990	0.990	1.030	0.990	1.070	10,550	1.0100	-7.48%
2023-03-29	0	1.070	0.990	1.070	0.990	1.070	233,500	234,761	1.0054	1.070	0.990	1.070	0.990	1.070	233,500	1.0054	3.88%
2023-03-28	0	1.030	0.990	1.000	0.970	1.040	23,600	23,696	1.0041	1.030	0.990	1.000	0.970	1.040	23,600	1.0041	-1.90%
2023-03-27	0	1.050	0.970	1.070	0.970	1.050	95,800	94,852	0.9901	1.050	0.970	1.070	0.970	1.050	95,800	0.9901	-1.87%
2023-03-24	0	1.070	1.030	1.070	1.000	1.080	921,400	994,235	1.0790	1.070	1.030	1.070	1.000	1.080	921,400	1.0790	3.88%
2023-03-23	0	1.030	1.000	1.040	1.000	1.030	28,200	29,037	1.0297	1.030	1.000	1.040	1.000	1.030	28,200	1.0297	0.98%
2023-03-22	0	1.020	0.980	1.020	0.980	1.020	7,700	7,560	0.9818	1.020	0.980	1.020	0.980	1.020	7,700	0.9818	0.00%
2023-03-21	0	1.020	0.970	1.020	0.970	1.060	20,500	20,173	0.9840	1.020	0.970	1.020	0.970	1.060	20,500	0.9840	-0.97%
2023-03-20	0	1.030	1.010	1.030	1.010	1.040	10,350	10,755	1.0391	1.030	1.010	1.030	1.010	1.040	10,350	1.0391	-0.96%
2023-03-17	0	1.040	1.010	1.040	1.010	1.070	21,600	21,882	1.0131	1.040	1.010	1.040	1.010	1.070	21,600	1.0131	1.96%
2023-03-16	0	1.020	1.020	1.040	1.010	1.040	162,650	166,578	1.0242	1.020	1.020	1.040	1.010	1.040	162,650	1.0242	-5.56%
2023-03-15	0	1.080	1.030	1.080	1.030	1.080	125,100	134,431	1.0746	1.080	1.030	1.080	1.030	1.080	125,100	1.0746	0.93%
2023-03-14	0	1.070	1.040	1.070	1.030	1.080	353,250	379,203	1.0735	1.070	1.040	1.070	1.030	1.080	353,250	1.0735	-2.73%
2023-03-13	0	1.100	1.020	1.100	1.030	1.100	454,250	491,945	1.0830	1.100	1.020	1.100	1.030	1.100	454,250	1.0830	5.77%
2023-03-10	0	1.040	1.000	1.040	1.000	1.040	22,050	22,386	1.0152	1.040	1.000	1.040	1.000	1.040	22,050	1.0152	-1.89%
2023-03-09	0	1.060	1.020	1.060	1.000	1.090	59,750	60,722	1.0163	1.060	1.020	1.060	1.000	1.090	59,750	1.0163	-3.64%
2023-03-08	0	1.100	1.000	1.100	0.960	1.110	126,600	135,341	1.0690	1.100	1.000	1.100	0.960	1.110	126,600	1.0690	8.91%
2023-03-07	0	1.010	1.010	1.050	0.980	1.050	207,500	213,965	1.0312	1.010	1.010	1.050	0.980	1.050	207,500	1.0312	1.00%
2023-03-06	0	1.000	0.950	1.000	0.920	1.020	583,900	567,769	0.9724	1.000	0.950	1.000	0.920	1.020	583,900	0.9724	7.53%
2023-03-03	0	0.930	0.910	0.930	0.900	0.940	116,100	106,555	0.9178	0.930	0.910	0.930	0.900	0.940	116,100	0.9178	-1.06%
2023-03-02	0	0.940	0.910	0.940	0.900	0.940	38,900	36,002	0.9255	0.940	0.910	0.940	0.900	0.940	38,900	0.9255	0.00%
2023-03-01	0	0.940	0.920	0.940	0.910	0.940	181,800	167,573	0.9217	0.940	0.920	0.940	0.910	0.940	181,800	0.9217	0.00%
2023-02-28	0	0.940	0.920	0.940	0.920	0.950	269,900	251,245	0.9309	0.940	0.920	0.940	0.920	0.950	269,900	0.9309	-2.08%
2023-02-27	0	0.960	0.900	0.970	0.890	0.980	319,000	302,770	0.9491	0.960	0.900	0.970	0.890	0.980	319,000	0.9491	5.49%
2023-02-24	0	0.910	0.910	0.920	0.880	0.950	306,650	285,498	0.9310	0.910	0.910	0.920	0.880	0.950	306,650	0.9310	-6.19%
2023-02-23	0	0.970	0.920	0.960	0.920	0.980	244,400	232,709	0.9522	0.970	0.920	0.960	0.920	0.980	244,400	0.9522	-1.02%
2023-02-22	0	0.980	0.950	1.010	0.940	0.980	223,050	215,672	0.9669	0.980	0.950	1.010	0.940	0.980	223,050	0.9669	0.00%
2023-02-21	0	0.980	0.950	0.980	0.940	0.980	109,750	104,636	0.9534	0.980	0.950	0.980	0.940	0.980	109,750	0.9534	0.00%
2023-02-20	0	0.980	0.950	0.980	0.920	1.010	574,250	551,934	0.9611	0.980	0.950	0.980	0.920	1.010	574,250	0.9611	-2.00%
2023-02-17	0	1.000	0.920	0.950	0.930	1.000	192,900	188,670	0.9781	1.000	0.920	0.950	0.930	1.000	192,900	0.9781	7.53%
2023-02-16	0	0.930	0.920	0.960	0.920	0.960	113,300	105,904	0.9347	0.930	0.920	0.960	0.920	0.960	113,300	0.9347	-6.06%
2023-02-15	0	0.990	0.950	0.990	0.940	0.990	108,300	104,740	0.9671	0.990	0.950	0.990	0.940	0.990	108,300	0.9671	3.13%
2023-02-14	0	0.960	0.950	0.970	0.930	0.970	27,500	26,381	0.9593	0.960	0.950	0.970	0.930	0.970	27,500	0.9593	-1.03%
2023-02-13	0	0.970	0.930	0.970	0.920	0.970	24,650	23,711	0.9619	0.970	0.930	0.970	0.920	0.970	24,650	0.9619	1.04%
2023-02-10	0	0.960	0.960	0.990	0.960	0.980	30,250	29,492	0.9749	0.960	0.960	0.990	0.960	0.980	30,250	0.9749	-3.03%
2023-02-09	0	0.990	0.970	1.000	0.950	1.000	68,000	65,658	0.9656	0.990	0.970	1.000	0.950	1.000	68,000	0.9656	4.21%
2023-02-08	0	0.950	0.950	0.970	0.920	0.970	53,800	51,137	0.9505	0.950	0.950	0.970	0.920	0.970	53,800	0.9505	-2.06%
2023-02-07	0	0.970	0.930	0.970	0.890	0.980	89,250	85,607	0.9592	0.970	0.930	0.970	0.890	0.980	89,250	0.9592	2.11%
2023-02-06	0	0.950	0.930	0.990	0.940	1.000	103,950	98,772	0.9502	0.950	0.930	0.990	0.940	1.000	103,950	0.9502	-4.04%
2023-02-03	0	0.990	0.930	0.990	0.920	1.000	103,400	102,411	0.9904	0.990	0.930	0.990	0.920	1.000	103,400	0.9904	4.21%
2023-02-02	0	0.950	0.940	0.970	0.930	0.990	108,400	102,212	0.9429	0.950	0.940	0.970	0.930	0.990	108,400	0.9429	-4.04%
2023-02-01	0	0.990	0.980	1.000	0.960	1.000	214,250	210,893	0.9843	0.990	0.980	1.000	0.960	1.000	214,250	0.9843	-1.98%
2023-01-31	0	1.010	0.960	1.010	0.950	1.010	196,950	192,277	0.9763	1.010	0.960	1.010	0.950	1.010	196,950	0.9763	0.00%
2023-01-30	0	1.010	0.960	1.010	0.930	1.010	60,500	59,985	0.9915	1.010	0.960	1.010	0.930	1.010	60,500	0.9915	1.00%
2023-01-27	0	1.000	1.000	1.010	0.990	1.020	105,300	105,560	1.0025	1.000	1.000	1.010	0.990	1.020	105,300	1.0025	-0.99%
2023-01-26	0	1.010	0.980	1.010	0.970	1.020	86,900	87,023	1.0014	1.010	0.980	1.010	0.970	1.020	86,900	1.0014	0.00%
2023-01-20	0	1.010	1.000	1.010	0.980	1.010	800	788	0.9850	1.010	1.000	1.010	0.980	1.010	800	0.9850	0.00%
2023-01-19	0	1.010	0.980	1.010	0.970	1.010	85,450	84,211	0.9855	1.010	0.980	1.010	0.970	1.010	85,450	0.9855	1.00%
2023-01-18	0	1.000	1.000	1.010	0.970	1.020	80,100	79,301	0.9900	1.000	1.000	1.010	0.970	1.020	80,100	0.9900	-1.96%
2023-01-17	0	1.020	0.980	1.020	0.970	1.020	77,550	77,388	0.9979	1.020	0.980	1.020	0.970	1.020	77,550	0.9979	4.08%
2023-01-16	0	0.980	0.980	1.020	0.970	1.030	75,100	74,925	0.9977	0.980	0.980	1.020	0.970	1.030	75,100	0.9977	-2.97%
2023-01-13	0	1.010	0.990	1.010	0.980	1.030	20,550	20,612	1.0030	1.010	0.990	1.010	0.980	1.030	20,550	1.0030	-0.98%
2023-01-12	0	1.020	0.980	1.020	0.980	1.030	171,550	171,751	1.0012	1.020	0.980	1.020	0.980	1.030	171,550	1.0012	0.99%
2023-01-11	0	1.010	0.980	1.010	0.970	1.020	71,000	70,052	0.9866	1.010	0.980	1.010	0.970	1.020	71,000	0.9866	3.06%
2023-01-10	0	0.980	0.980	1.020	0.980	1.020	3,500	3,473	0.9923	0.980	0.980	1.020	0.980	1.020	3,500	0.9923	-3.92%
2023-01-09	0	1.020	0.970	1.020	0.970	1.030	82,200	82,801	1.0073	1.020	0.970	1.020	0.970	1.030	82,200	1.0073	0.99%
2023-01-06	0	1.010	0.990	1.010	0.950	1.030	72,750	72,470	0.9962	1.010	0.990	1.010	0.950	1.030	72,750	0.9962	-0.98%
2023-01-05	0	1.020	0.940	0.980	0.990	1.030	46,050	46,929	1.0191	1.020	0.940	0.980	0.990	1.030	46,050	1.0191	0.00%
2023-01-04	0	1.020	0.990	1.020	0.970	1.020	131,400	130,718	0.9948	1.020	0.990	1.020	0.970	1.020	131,400	0.9948	2.00%
2023-01-03	0	1.000	0.950	1.000	0.910	1.000	750	694	0.9253	1.000	0.950	1.000	0.910	1.000	750	0.9253	-0.99%
2022-12-30	0	1.010	0.980	1.040	0.970	1.040	168,300	167,294	0.9940	1.010	0.980	1.040	0.970	1.040	168,300	0.9940	0.00%
2022-12-29	0	1.010	0.970	1.010	1.020	1.030	850	858	1.0094	1.010	0.970	1.010	1.020	1.030	850	1.0094	0.00%
2022-12-28	0	1.010	0.990	1.040	0.970	1.040	84,600	84,603	1.0000	1.010	0.990	1.040	0.970	1.040	84,600	1.0000	-3.81%
2022-12-23	0	1.050	0.950	1.050	0.950	1.050	347,450	346,153	0.9963	1.050	0.950	1.050	0.950	1.050	347,450	0.9963	2.94%
2022-12-22	0	1.020	-	1.010	0.920	1.080	197,050	197,716	1.0034	1.020	-	1.010	0.920	1.080	197,050	1.0034	-1.92%
2022-12-21	0	1.040	1.040	1.050	1.030	1.080	34,450	35,751	1.0378	1.040	1.040	1.050	1.030	1.080	34,450	1.0378	-2.80%
2022-12-20	0	1.070	-	1.070	1.020	1.080	42,250	43,830	1.0374	1.070	-	1.070	1.020	1.080	42,250	1.0374	0.00%
2022-12-19	0	1.070	1.040	1.070	1.040	1.080	26,750	28,049	1.0486	1.070	1.040	1.070	1.040	1.080	26,750	1.0486	-1.83%
2022-12-16	0	1.090	1.050	1.100	1.040	1.090	129,950	137,893	1.0611	1.090	1.050	1.100	1.040	1.090	129,950	1.0611	3.81%
2022-12-15	0	1.050	1.050	1.070	1.050	1.130	238,600	254,145	1.0652	1.050	1.050	1.070	1.050	1.130	238,600	1.0652	-7.08%
2022-12-14	0	1.130	1.070	1.130	1.040	1.150	35,150	38,537	1.0964	1.130	1.070	1.130	1.040	1.150	35,150	1.0964	0.00%
2022-12-13	0	1.130	1.040	1.130	1.080	1.130	650	712	1.0954	1.130	1.040	1.130	1.080	1.130	650	1.0954	0.00%
2022-12-12	0	1.130	1.040	1.080	1.040	1.150	10,800	11,281	1.0445	1.130	1.040	1.080	1.040	1.150	10,800	1.0445	-1.74%
2022-12-09	0	1.150	1.120	1.150	1.060	1.150	174,450	197,225	1.1306	1.150	1.120	1.150	1.060	1.150	174,450	1.1306	3.60%
2022-12-08	0	1.110	1.110	1.140	1.010	1.140	94,050	104,657	1.1128	1.110	1.110	1.140	1.010	1.140	94,050	1.1128	-0.89%
2022-12-07	0	1.120	1.100	1.120	1.070	1.170	227,850	257,460	1.1300	1.120	1.100	1.120	1.070	1.170	227,850	1.1300	-5.88%
2022-12-06	0	1.190	1.140	1.190	1.080	1.200	288,450	331,646	1.1498	1.190	1.140	1.190	1.080	1.200	288,450	1.1498	4.39%
2022-12-05	0	1.140	1.140	1.190	1.080	1.200	320,000	369,614	1.1550	1.140	1.140	1.190	1.080	1.200	320,000	1.1550	-0.87%
2022-12-02	0	1.150	1.010	1.100	1.020	1.150	89,300	98,169	1.0993	1.150	1.010	1.100	1.020	1.150	89,300	1.0993	9.52%
2022-12-01	0	1.050	1.050	1.090	1.020	1.100	92,550	97,067	1.0488	1.050	1.050	1.090	1.020	1.100	92,550	1.0488	0.96%
2022-11-30	0	1.040	1.040	1.090	1.020	1.100	69,400	74,534	1.0740	1.040	1.040	1.090	1.020	1.100	69,400	1.0740	-0.95%
2022-11-29	0	1.050	1.050	1.080	1.000	1.100	83,250	86,805	1.0427	1.050	1.050	1.080	1.000	1.100	83,250	1.0427	-4.55%
2022-11-28	0	1.100	-	1.120	1.000	1.120	700	730	1.0429	1.100	-	1.120	1.000	1.120	700	1.0429	1.85%
2022-11-25	0	1.080	0.950	1.080	1.000	1.090	44,800	46,622	1.0407	1.080	0.950	1.080	1.000	1.090	44,800	1.0407	0.93%
2022-11-24	0	1.070	1.010	1.070	0.960	1.080	4,200	4,347	1.0350	1.070	1.010	1.070	0.960	1.080	4,200	1.0350	-0.93%
2022-11-23	0	1.080	0.950	1.080	0.960	1.080	14,600	15,718	1.0766	1.080	0.950	1.080	0.960	1.080	14,600	1.0766	-1.82%
2022-11-22	0	1.100	1.020	1.100	0.980	1.120	64,600	70,627	1.0933	1.100	1.020	1.100	0.980	1.120	64,600	1.0933	0.92%
2022-11-21	0	1.090	1.000	1.080	0.970	1.090	66,850	67,551	1.0105	1.090	1.000	1.080	0.970	1.090	66,850	1.0105	9.00%
2022-11-18	0	1.000	1.000	1.060	0.980	1.070	49,100	50,327	1.0250	1.000	1.000	1.060	0.980	1.070	49,100	1.0250	-6.54%
2022-11-17	0	1.070	-	1.070	1.020	1.070	42,050	43,243	1.0284	1.070	-	1.070	1.020	1.070	42,050	1.0284	-1.83%
2022-11-16	0	1.090	1.030	1.090	1.050	1.100	14,900	16,235	1.0896	1.090	1.030	1.090	1.050	1.100	14,900	1.0896	-1.80%
2022-11-15	0	1.110	1.060	1.120	1.060	1.130	69,200	73,768	1.0660	1.110	1.060	1.120	1.060	1.130	69,200	1.0660	-2.63%
2022-11-14	0	1.140	1.090	1.140	1.020	1.150	190,050	213,474	1.1233	1.140	1.090	1.140	1.020	1.150	190,050	1.1233	1.79%
2022-11-11	0	1.120	1.020	1.120	1.040	1.150	27,150	30,416	1.1203	1.120	1.020	1.120	1.040	1.150	27,150	1.1203	4.67%
2022-11-10	0	1.070	1.020	1.070	0.980	1.150	31,350	33,703	1.0751	1.070	1.020	1.070	0.980	1.150	31,350	1.0751	2.88%
2022-11-09	0	1.040	1.040	1.050	1.040	1.090	98,350	104,132	1.0588	1.040	1.040	1.050	1.040	1.090	98,350	1.0588	0.00%
2022-11-08	0	1.040	0.900	1.040	0.970	1.040	850	844	0.9929	1.040	0.900	1.040	0.970	1.040	850	0.9929	0.00%
2022-11-07	0	1.040	1.040	1.050	0.870	1.050	557,700	584,338	1.0478	1.040	1.040	1.050	0.870	1.050	557,700	1.0478	0.00%
2022-11-04	0	1.040	1.000	1.040	0.960	1.050	290,950	293,438	1.0086	1.040	1.000	1.040	0.960	1.050	290,950	1.0086	0.97%
2022-11-03	0	1.030	0.960	1.030	0.980	1.030	27,350	27,750	1.0146	1.030	0.960	1.030	0.980	1.030	27,350	1.0146	0.98%
2022-11-02	0	1.020	1.000	1.020	1.000	1.020	50,050	50,051	1.0000	1.020	1.000	1.020	1.000	1.020	50,050	1.0000	0.00%
2022-11-01	0	1.020	1.020	1.030	0.970	1.050	24,400	24,747	1.0142	1.020	1.020	1.030	0.970	1.050	24,400	1.0142	-2.86%
2022-10-31	0	1.050	0.990	1.040	0.950	1.090	29,100	29,752	1.0224	1.050	0.990	1.040	0.950	1.090	29,100	1.0224	-1.87%
2022-10-28	0	1.070	0.960	1.070	0.860	1.120	98,000	100,143	1.0219	1.070	0.960	1.070	0.860	1.120	98,000	1.0219	12.63%
2022-10-27	0	0.950	0.900	0.950	0.860	1.160	394,250	374,510	0.9499	0.950	0.900	0.950	0.860	1.160	394,250	0.9499	-2.06%
2022-10-26	0	0.970	0.900	0.970	-	-	250	242	0.9680	0.970	0.900	0.970	-	-	250	0.9680	0.00%
2022-10-25	0	0.970	-	0.980	0.870	0.970	8,250	7,997	0.9693	0.970	-	0.980	0.870	0.970	8,250	0.9693	-3.00%
2022-10-24	0	1.000	0.910	0.990	-	-	0	0	-	1.000	0.910	0.990	-	-	0	-	0.00%
2022-10-21	0	1.000	0.940	1.000	0.930	1.000	20,450	19,442	0.9507	1.000	0.940	1.000	0.930	1.000	20,450	0.9507	1.01%
2022-10-20	0	0.990	0.930	0.990	0.970	1.000	110,150	110,141	0.9999	0.990	0.930	0.990	0.970	1.000	110,150	0.9999	-2.94%
2022-10-19	0	1.020	1.020	1.080	1.020	1.180	8,100	8,302	1.0249	1.020	1.020	1.080	1.020	1.180	8,100	1.0249	-6.42%
2022-10-18	0	1.090	0.950	1.090	0.990	1.130	383,850	409,233	1.0661	1.090	0.950	1.090	0.990	1.130	383,850	1.0661	7.92%
2022-10-17	0	1.010	0.980	1.010	0.860	1.060	40,950	41,063	1.0028	1.010	0.980	1.010	0.860	1.060	40,950	1.0028	-6.48%
2022-10-14	0	1.080	0.880	1.030	0.930	1.080	600	595	0.9917	1.080	0.880	1.030	0.930	1.080	600	0.9917	2.86%
2022-10-13	0	1.050	0.870	1.060	0.960	1.150	4,950	5,194	1.0493	1.050	0.870	1.060	0.960	1.150	4,950	1.0493	0.96%
2022-10-12	0	1.040	0.890	1.090	0.930	1.040	650	639	0.9831	1.040	0.890	1.090	0.930	1.040	650	0.9831	0.00%
2022-10-11	0	1.040	0.880	1.040	0.890	1.040	6,700	6,858	1.0236	1.040	0.880	1.040	0.890	1.040	6,700	1.0236	0.00%
2022-10-10	0	1.040	0.910	1.160	0.930	1.050	44,300	44,407	1.0024	1.040	0.910	1.160	0.930	1.050	44,300	1.0024	0.97%
2022-10-07	0	1.030	0.990	1.040	0.910	1.100	351,900	350,019	0.9947	1.030	0.990	1.040	0.910	1.100	351,900	0.9947	-2.83%
2022-10-06	0	1.060	1.060	1.100	0.980	1.070	160,250	167,922	1.0479	1.060	1.060	1.100	0.980	1.070	160,250	1.0479	1.92%
2022-10-05	0	1.040	1.030	1.100	1.040	1.110	175,850	186,234	1.0591	1.040	1.030	1.100	1.040	1.110	175,850	1.0591	-6.31%
2022-10-03	0	1.110	1.060	1.110	1.060	1.120	900	987	1.0967	1.110	1.060	1.110	1.060	1.120	900	1.0967	-0.89%
2022-09-30	0	1.120	1.070	1.120	1.030	1.130	2,000	2,220	1.1100	1.120	1.070	1.120	1.030	1.130	2,000	1.1100	-1.75%
2022-09-29	0	1.140	1.060	1.140	1.010	1.160	160,050	177,935	1.1117	1.140	1.060	1.140	1.010	1.160	160,050	1.1117	-1.72%
2022-09-28	0	1.160	1.100	1.160	1.100	1.200	158,950	181,221	1.1401	1.160	1.100	1.160	1.100	1.200	158,950	1.1401	-2.52%
2022-09-27	0	1.190	1.190	1.200	1.160	1.200	252,100	295,934	1.1739	1.190	1.190	1.200	1.160	1.200	252,100	1.1739	0.85%
2022-09-26	0	1.180	1.140	1.180	1.110	1.180	51,600	59,329	1.1498	1.180	1.140	1.180	1.110	1.180	51,600	1.1498	0.00%
2022-09-23	0	1.180	1.160	1.180	1.150	1.190	45,900	53,093	1.1567	1.180	1.160	1.180	1.150	1.190	45,900	1.1567	-1.67%
2022-09-22	0	1.200	1.170	1.200	1.170	1.200	105,050	124,695	1.1870	1.200	1.170	1.200	1.170	1.200	105,050	1.1870	0.84%
2022-09-21	0	1.190	1.150	1.190	1.160	1.220	56,400	65,623	1.1635	1.190	1.150	1.190	1.160	1.220	56,400	1.1635	-0.83%
2022-09-20	0	1.200	1.200	1.240	1.160	1.240	318,950	380,002	1.1914	1.200	1.200	1.240	1.160	1.240	318,950	1.1914	1.69%
2022-09-19	0	1.180	1.140	1.190	1.110	1.180	133,750	153,719	1.1493	1.180	1.140	1.190	1.110	1.180	133,750	1.1493	2.61%
2022-09-16	0	1.150	1.140	1.190	1.130	1.170	106,550	121,207	1.1376	1.150	1.140	1.190	1.130	1.170	106,550	1.1376	-3.36%
2022-09-15	0	1.190	1.140	1.190	1.130	1.190	151,800	176,542	1.1630	1.190	1.140	1.190	1.130	1.190	151,800	1.1630	0.00%
2022-09-14	0	1.190	1.140	1.190	1.130	1.190	168,450	193,380	1.1480	1.190	1.140	1.190	1.130	1.190	168,450	1.1480	-0.83%
2022-09-13	0	1.200	1.160	1.200	1.160	1.210	76,650	89,704	1.1703	1.200	1.160	1.200	1.160	1.210	76,650	1.1703	3.45%
2022-09-09	0	1.160	1.160	1.210	1.160	1.210	208,050	245,272	1.1789	1.160	1.160	1.210	1.160	1.210	208,050	1.1789	-2.52%
2022-09-08	0	1.190	1.150	1.190	1.150	1.220	180,100	208,901	1.1599	1.190	1.150	1.190	1.150	1.220	180,100	1.1599	-1.65%
2022-09-07	0	1.210	1.160	1.210	1.130	1.230	111,750	134,709	1.2054	1.210	1.160	1.210	1.130	1.230	111,750	1.2054	0.83%
2022-09-06	0	1.200	1.170	1.200	1.170	1.210	27,950	33,414	1.1955	1.200	1.170	1.200	1.170	1.210	27,950	1.1955	0.00%
2022-09-05	0	1.200	1.180	1.200	1.170	1.200	66,750	79,286	1.1878	1.200	1.180	1.200	1.170	1.200	66,750	1.1878	0.00%
2022-09-02	0	1.200	1.140	1.200	1.140	1.210	372,100	436,241	1.1724	1.200	1.140	1.200	1.140	1.210	372,100	1.1724	0.00%
2022-09-01	0	1.200	1.150	1.200	1.150	1.210	494,750	577,752	1.1678	1.200	1.150	1.200	1.150	1.210	494,750	1.1678	-3.23%
2022-08-31	0	1.240	1.180	1.240	1.180	1.250	204,800	248,661	1.2142	1.240	1.180	1.240	1.180	1.250	204,800	1.2142	3.33%
2022-08-30	0	1.200	1.190	1.240	1.180	1.240	30,600	36,741	1.2007	1.200	1.190	1.240	1.180	1.240	30,600	1.2007	-3.23%
2022-08-29	0	1.240	1.200	1.250	1.200	1.270	50,000	60,312	1.2062	1.240	1.200	1.250	1.200	1.270	50,000	1.2062	1.64%
2022-08-26	0	1.220	1.220	1.240	1.220	1.280	66,650	82,430	1.2368	1.220	1.220	1.240	1.220	1.280	66,650	1.2368	-2.40%
2022-08-25	0	1.250	1.220	1.250	1.200	1.250	47,750	58,662	1.2285	1.250	1.220	1.250	1.200	1.250	47,750	1.2285	1.63%
2022-08-24	0	1.230	1.180	1.240	1.190	1.240	170,050	205,945	1.2111	1.230	1.180	1.240	1.190	1.240	170,050	1.2111	1.65%
2022-08-23	0	1.210	1.160	1.210	1.130	1.250	520,650	624,376	1.1992	1.210	1.160	1.210	1.130	1.250	520,650	1.1992	0.83%
2022-08-22	0	1.200	1.160	1.200	1.160	1.200	59,850	70,665	1.1807	1.200	1.160	1.200	1.160	1.200	59,850	1.1807	0.84%
2022-08-19	0	1.190	1.170	1.200	1.160	1.200	41,750	48,598	1.1640	1.190	1.170	1.200	1.160	1.200	41,750	1.1640	-1.65%
2022-08-18	0	1.210	1.130	1.190	1.150	1.220	30,250	35,101	1.1604	1.210	1.130	1.190	1.150	1.220	30,250	1.1604	1.68%
2022-08-17	0	1.190	1.150	1.190	1.140	1.200	22,950	27,113	1.1814	1.190	1.150	1.190	1.140	1.200	22,950	1.1814	0.00%
2022-08-16	0	1.190	1.130	1.200	-	-	0	0	-	1.190	1.130	1.200	-	-	0	-	0.00%
2022-08-15	0	1.190	1.190	1.210	1.180	1.230	2,100	2,579	1.2281	1.190	1.190	1.210	1.180	1.230	2,100	1.2281	-3.25%
2022-08-12	0	1.230	1.140	1.230	-	-	0	0	-	1.230	1.140	1.230	-	-	0	-	0.00%
2022-08-11	0	1.230	1.130	1.230	1.230	1.240	10,350	12,731	1.2300	1.230	1.130	1.230	1.230	1.240	10,350	1.2300	2.50%
2022-08-10	0	1.200	1.200	1.230	1.170	1.220	141,900	170,732	1.2032	1.200	1.200	1.230	1.170	1.220	141,900	1.2032	-1.64%
2022-08-09	0	1.220	1.160	1.220	1.150	1.220	112,100	134,658	1.2012	1.220	1.160	1.220	1.150	1.220	112,100	1.2012	6.09%
2022-08-08	0	1.150	1.150	1.210	1.140	1.210	48,050	56,668	1.1794	1.150	1.150	1.210	1.140	1.210	48,050	1.1794	-3.36%
2022-08-05	0	1.190	1.120	1.190	1.130	1.220	1,150	1,358	1.1809	1.190	1.120	1.190	1.130	1.220	1,150	1.1809	0.85%
2022-08-04	0	1.180	1.160	1.190	1.180	1.190	54,950	65,237	1.1872	1.180	1.160	1.190	1.180	1.190	54,950	1.1872	-0.84%
2022-08-03	0	1.190	1.140	1.190	1.140	1.200	185,850	217,089	1.1681	1.190	1.140	1.190	1.140	1.200	185,850	1.1681	-3.25%
2022-08-02	0	1.230	1.150	1.240	1.160	1.240	46,350	54,334	1.1723	1.230	1.150	1.240	1.160	1.240	46,350	1.1723	-1.60%
2022-08-01	0	1.250	1.220	1.240	1.170	1.260	107,500	128,548	1.1958	1.250	1.220	1.240	1.170	1.260	107,500	1.1958	-1.57%
2022-07-29	0	1.270	1.250	1.270	1.240	1.280	197,650	246,651	1.2479	1.270	1.250	1.270	1.240	1.280	197,650	1.2479	0.79%
2022-07-28	0	1.260	1.230	1.260	1.230	1.290	172,250	216,148	1.2549	1.260	1.230	1.260	1.230	1.290	172,250	1.2549	-2.33%
2022-07-27	0	1.290	1.180	1.290	1.290	1.290	10,450	12,780	1.2230	1.290	1.180	1.290	1.290	1.290	10,450	1.2230	-0.77%
2022-07-26	0	1.300	1.180	1.300	1.240	1.300	241,050	310,719	1.2890	1.300	1.180	1.300	1.240	1.300	241,050	1.2890	1.56%
2022-07-25	0	1.280	1.210	1.240	1.210	1.280	700	892	1.2743	1.280	1.210	1.240	1.210	1.280	700	1.2743	-0.78%
2022-07-22	0	1.290	1.210	1.290	1.250	1.290	73,650	94,012	1.2765	1.290	1.210	1.290	1.250	1.290	73,650	1.2765	1.57%
2022-07-21	0	1.270	1.220	1.320	1.110	1.300	122,050	149,850	1.2278	1.270	1.220	1.320	1.110	1.300	122,050	1.2278	-1.55%
2022-07-20	0	1.290	1.220	1.300	1.220	1.310	63,050	78,095	1.2386	1.290	1.220	1.300	1.220	1.310	63,050	1.2386	-0.77%
2022-07-19	0	1.300	1.250	1.330	1.240	1.300	85,050	106,434	1.2514	1.300	1.250	1.330	1.240	1.300	85,050	1.2514	0.78%
2022-07-18	0	1.290	1.250	1.290	1.240	1.310	110,350	139,871	1.2675	1.290	1.250	1.290	1.240	1.310	110,350	1.2675	-0.77%
2022-07-15	0	1.300	1.250	1.300	1.250	1.320	89,950	116,004	1.2896	1.300	1.250	1.300	1.250	1.320	89,950	1.2896	-0.76%
2022-07-14	0	1.310	1.270	1.310	1.260	1.320	30,550	38,522	1.2609	1.310	1.270	1.310	1.260	1.320	30,550	1.2609	-0.76%
2022-07-13	0	1.320	1.260	1.320	-	-	0	0	-	1.320	1.260	1.320	-	-	0	-	-0.75%
2022-07-12	0	1.330	1.260	1.320	1.330	1.330	50	66	1.3200	1.330	1.260	1.320	1.330	1.330	50	1.3200	4.72%
2022-07-11	0	1.270	1.270	1.330	1.270	1.340	28,100	36,048	1.2828	1.270	1.270	1.330	1.270	1.340	28,100	1.2828	-0.78%
2022-07-08	0	1.280	1.280	1.290	1.280	1.350	285,850	374,171	1.3090	1.280	1.280	1.290	1.280	1.350	285,850	1.3090	-1.54%
2022-07-07	0	1.300	1.290	1.300	1.290	1.360	221,900	288,770	1.3014	1.300	1.290	1.300	1.290	1.360	221,900	1.3014	-2.99%
2022-07-06	0	1.340	1.320	1.340	1.310	1.390	720,500	968,375	1.3440	1.340	1.320	1.340	1.310	1.390	720,500	1.3440	-4.29%
2022-07-05	0	1.400	1.370	1.400	1.370	1.420	126,200	174,421	1.3821	1.400	1.370	1.400	1.370	1.420	126,200	1.3821	1.45%
2022-07-04	0	1.380	1.370	1.400	1.370	1.440	176,450	246,752	1.3984	1.380	1.370	1.400	1.370	1.440	176,450	1.3984	-1.43%
2022-06-30	0	1.400	1.370	1.440	1.370	1.440	102,950	142,528	1.3844	1.400	1.370	1.440	1.370	1.440	102,950	1.3844	0.72%
2022-06-29	0	1.390	1.380	1.430	1.380	1.480	46,250	64,853	1.4022	1.390	1.380	1.430	1.380	1.480	46,250	1.4022	-4.14%
2022-06-28	0	1.450	1.390	1.500	1.380	1.450	58,150	81,797	1.4067	1.450	1.390	1.500	1.380	1.450	58,150	1.4067	0.69%
2022-06-27	0	1.440	1.390	1.440	1.370	1.460	227,900	323,408	1.4191	1.440	1.390	1.440	1.370	1.460	227,900	1.4191	4.35%
2022-06-24	0	1.380	1.380	1.420	1.360	1.460	315,400	434,608	1.3780	1.380	1.380	1.420	1.360	1.460	315,400	1.3780	-0.72%
2022-06-23	0	1.390	1.390	1.450	1.390	1.580	368,200	531,729	1.4441	1.390	1.390	1.450	1.390	1.580	368,200	1.4441	-4.14%
2022-06-22	0	1.450	1.450	1.480	1.380	1.610	2,206,200	3,282,480	1.4878	1.450	1.450	1.480	1.380	1.610	2,206,200	1.4878	2.11%
2022-06-21	0	1.420	1.380	1.420	1.360	1.420	621,500	863,107	1.3887	1.420	1.380	1.420	1.360	1.420	621,500	1.3887	8.40%
2022-06-20	0	1.310	1.310	1.360	1.310	1.390	677,400	912,462	1.3470	1.310	1.310	1.360	1.310	1.390	677,400	1.3470	-4.38%
2022-06-17	0	1.370	1.370	1.380	1.360	1.390	113,050	155,357	1.3742	1.370	1.370	1.380	1.360	1.390	113,050	1.3742	0.74%
2022-06-16	0	1.360	1.360	1.380	1.350	1.400	321,050	437,671	1.3632	1.360	1.360	1.380	1.350	1.400	321,050	1.3632	-0.73%
2022-06-15	0	1.370	1.370	1.390	1.350	1.390	98,450	134,545	1.3666	1.370	1.370	1.390	1.350	1.390	98,450	1.3666	0.74%
2022-06-14	0	1.360	1.360	1.370	1.350	1.400	390,200	539,105	1.3816	1.360	1.360	1.370	1.350	1.400	390,200	1.3816	0.00%
2022-06-13	0	1.360	1.360	1.420	1.340	1.420	420,800	577,779	1.3730	1.360	1.360	1.420	1.340	1.420	420,800	1.3730	0.00%
2022-06-10	0	1.360	1.360	1.390	1.330	1.430	404,000	555,935	1.3761	1.360	1.360	1.390	1.330	1.430	404,000	1.3761	1.49%
2022-06-09	0	1.340	1.340	1.390	1.330	1.410	337,450	463,806	1.3744	1.340	1.340	1.390	1.330	1.410	337,450	1.3744	0.75%
2022-06-08	0	1.330	1.330	1.450	1.330	1.470	251,450	347,546	1.3822	1.330	1.330	1.450	1.330	1.470	251,450	1.3822	-1.48%
2022-06-07	0	1.350	1.350	1.370	1.300	1.500	1,525,050	2,093,886	1.3730	1.350	1.350	1.370	1.300	1.500	1,525,050	1.3730	1.50%
2022-06-06	0	1.330	1.330	1.390	1.330	1.400	108,500	146,761	1.3526	1.330	1.330	1.390	1.330	1.400	108,500	1.3526	-5.00%
2022-06-02	0	1.400	1.390	1.400	1.380	1.450	587,950	822,314	1.3986	1.400	1.390	1.400	1.380	1.450	587,950	1.3986	-2.10%
2022-06-01	0	1.430	1.420	1.440	1.370	1.470	120,700	169,767	1.4065	1.430	1.420	1.440	1.370	1.470	120,700	1.4065	1.42%
2022-05-31	0	1.410	1.410	1.420	1.290	1.540	1,349,950	1,887,852	1.3985	1.410	1.410	1.420	1.290	1.540	1,349,950	1.3985	8.46%
2022-05-30	0	1.300	1.300	1.380	1.290	1.380	344,350	455,840	1.3238	1.300	1.300	1.380	1.290	1.380	344,350	1.3238	-2.26%
2022-05-27	0	1.330	1.330	1.360	1.280	1.360	84,550	111,550	1.3193	1.330	1.330	1.360	1.280	1.360	84,550	1.3193	2.31%
2022-05-26	0	1.300	1.300	1.380	1.290	1.380	127,550	167,439	1.3127	1.300	1.300	1.380	1.290	1.380	127,550	1.3127	-5.80%
2022-05-25	0	1.380	1.310	1.380	1.310	1.400	51,050	70,152	1.3742	1.380	1.310	1.380	1.310	1.400	51,050	1.3742	3.76%
2022-05-24	0	1.330	1.330	1.400	1.280	1.400	799,200	1,114,143	1.3941	1.330	1.330	1.400	1.280	1.400	799,200	1.3941	-3.62%
2022-05-23	0	1.380	1.300	1.380	1.280	1.400	72,050	100,726	1.3980	1.380	1.300	1.380	1.280	1.400	72,050	1.3980	0.00%
2022-05-20	0	1.380	1.280	1.380	1.320	1.380	7,450	9,884	1.3267	1.380	1.280	1.380	1.320	1.380	7,450	1.3267	1.47%
2022-05-19	0	1.360	1.250	1.360	1.250	1.360	270,400	346,566	1.2817	1.360	1.250	1.360	1.250	1.360	270,400	1.2817	4.62%
2022-05-18	0	1.300	1.220	1.300	1.300	1.300	40,900	53,170	1.3000	1.300	1.220	1.300	1.300	1.300	40,900	1.3000	4.84%
2022-05-17	0	1.240	1.240	1.300	1.200	1.300	155,050	193,290	1.2466	1.240	1.240	1.300	1.200	1.300	155,050	1.2466	-0.80%
2022-05-16	0	1.250	1.200	1.290	-	-	0	0	-	1.250	1.200	1.290	-	-	0	-	0.00%
2022-05-13	0	1.250	1.200	1.240	-	-	0	0	-	1.250	1.200	1.240	-	-	0	-	0.00%
2022-05-12	0	1.250	1.250	1.260	1.190	1.250	61,550	73,334	1.1915	1.250	1.250	1.260	1.190	1.250	61,550	1.1915	-0.79%
2022-05-11	0	1.260	1.210	1.280	1.260	1.380	33,650	43,984	1.3071	1.260	1.210	1.280	1.260	1.380	33,650	1.3071	-1.56%
2022-05-10	0	1.280	1.180	1.280	1.130	1.360	19,450	23,911	1.2294	1.280	1.180	1.280	1.130	1.360	19,450	1.2294	4.07%
2022-05-06	0	1.230	1.230	1.250	1.200	1.340	261,200	329,187	1.2603	1.230	1.230	1.250	1.200	1.340	261,200	1.2603	-8.21%
2022-05-05	0	1.340	1.340	1.370	1.320	1.400	6,950	9,341	1.3440	1.340	1.340	1.370	1.320	1.400	6,950	1.3440	-4.29%
2022-05-04	0	1.400	1.310	1.400	1.300	1.400	6,350	8,390	1.3213	1.400	1.310	1.400	1.300	1.400	6,350	1.3213	0.00%
2022-05-03	0	1.400	1.340	1.400	1.300	1.430	43,750	58,858	1.3453	1.400	1.340	1.400	1.300	1.430	43,750	1.3453	-1.41%
2022-04-29	0	1.420	1.300	1.420	1.300	1.470	334,650	470,099	1.4047	1.420	1.300	1.420	1.300	1.470	334,650	1.4047	-3.40%
2022-04-28	0	1.470	1.370	1.470	1.200	1.500	405,350	575,852	1.4206	1.470	1.370	1.470	1.200	1.500	405,350	1.4206	17.60%
2022-04-27	0	1.250	1.210	1.270	1.250	1.270	69,550	88,057	1.2661	1.250	1.210	1.270	1.250	1.270	69,550	1.2661	-1.57%
2022-04-26	0	1.270	1.250	1.270	1.220	1.280	1,210,650	1,539,406	1.2716	1.270	1.250	1.270	1.220	1.280	1,210,650	1.2716	4.96%
2022-04-25	0	1.210	1.200	1.210	1.140	1.250	89,050	106,331	1.1941	1.210	1.200	1.210	1.140	1.250	89,050	1.1941	0.83%
2022-04-22	0	1.200	1.150	1.200	1.110	1.270	465,650	560,624	1.2040	1.200	1.150	1.200	1.110	1.270	465,650	1.2040	8.11%
2022-04-21	0	1.110	1.110	1.200	1.030	1.150	69,950	77,330	1.1055	1.110	1.110	1.200	1.030	1.150	69,950	1.1055	-0.89%
2022-04-20	0	1.120	1.070	1.120	1.040	1.120	48,950	52,207	1.0665	1.120	1.070	1.120	1.040	1.120	48,950	1.0665	6.67%
2022-04-19	0	1.050	1.050	1.120	1.050	1.140	341,750	363,814	1.0646	1.050	1.050	1.120	1.050	1.140	341,750	1.0646	-4.55%
2022-04-14	0	1.100	1.070	1.150	1.040	1.190	205,500	226,207	1.1008	1.100	1.070	1.150	1.040	1.190	205,500	1.1008	-5.17%
2022-04-13	0	1.160	1.160	1.200	1.120	1.210	136,400	155,959	1.1434	1.160	1.160	1.200	1.120	1.210	136,400	1.1434	3.57%
2022-04-12	0	1.120	1.120	1.150	1.100	1.200	89,650	101,749	1.1350	1.120	1.120	1.150	1.100	1.200	89,650	1.1350	-1.75%
2022-04-11	0	1.140	1.140	1.180	1.140	1.180	207,750	241,778	1.1638	1.140	1.140	1.180	1.140	1.180	207,750	1.1638	-3.39%
2022-04-08	0	1.180	1.150	1.180	1.110	1.260	71,850	84,817	1.1805	1.180	1.150	1.180	1.110	1.260	71,850	1.1805	-4.84%
2022-04-07	0	1.240	1.200	1.240	1.200	1.240	900	1,114	1.2378	1.240	1.200	1.240	1.200	1.240	900	1.2378	0.00%
2022-04-06	0	1.240	1.100	1.240	1.060	1.270	57,350	65,170	1.1364	1.240	1.100	1.240	1.060	1.270	57,350	1.1364	0.00%
2022-04-04	0	1.240	1.140	1.240	1.240	1.250	21,550	26,732	1.2405	1.240	1.140	1.240	1.240	1.250	21,550	1.2405	-0.80%
2022-04-01	0	1.250	1.110	1.250	1.200	1.250	295,800	366,955	1.2406	1.250	1.110	1.250	1.200	1.250	295,800	1.2406	4.17%
2022-03-31	0	1.200	1.180	1.200	1.000	1.200	153,500	171,965	1.1203	1.200	1.180	1.200	1.000	1.200	153,500	1.1203	-4.00%
2022-03-30	0	1.250	1.250	1.280	1.180	1.290	253,350	321,585	1.2693	1.250	1.250	1.280	1.180	1.290	253,350	1.2693	7.76%
2022-03-29	0	1.160	1.130	1.190	1.120	1.190	91,800	107,603	1.1721	1.160	1.130	1.190	1.120	1.190	91,800	1.1721	3.57%
2022-03-28	0	1.120	1.110	1.160	1.120	1.210	159,800	181,125	1.1334	1.120	1.110	1.160	1.120	1.210	159,800	1.1334	-5.08%
2022-03-25	0	1.180	1.160	1.190	1.150	1.200	124,700	145,775	1.1690	1.180	1.160	1.190	1.150	1.200	124,700	1.1690	-1.67%
2022-03-24	0	1.200	1.200	1.220	1.200	1.200	22,650	27,180	1.2000	1.200	1.200	1.220	1.200	1.200	22,650	1.2000	-1.64%
2022-03-23	0	1.220	1.190	1.230	1.160	1.240	31,150	37,783	1.2129	1.220	1.190	1.230	1.160	1.240	31,150	1.2129	-0.81%
2022-03-22	0	1.230	1.170	1.260	1.160	1.300	84,650	100,741	1.1901	1.230	1.170	1.260	1.160	1.300	84,650	1.1901	2.50%
2022-03-21	0	1.200	1.210	1.300	1.120	1.200	230,150	273,534	1.1885	1.200	1.210	1.300	1.120	1.200	230,150	1.1885	1.69%
2022-03-18	0	1.180	1.150	1.200	1.150	1.200	7,350	8,704	1.1842	1.180	1.150	1.200	1.150	1.200	7,350	1.1842	4.42%
2022-03-17	0	1.130	1.150	1.200	1.060	1.200	94,050	107,199	1.1398	1.130	1.150	1.200	1.060	1.200	94,050	1.1398	-2.59%
2022-03-16	0	1.160	1.120	1.190	1.140	1.220	775,850	934,668	1.2047	1.160	1.120	1.190	1.140	1.220	775,850	1.2047	0.00%
2022-03-15	0	1.160	1.080	1.170	1.080	1.170	127,750	139,508	1.0920	1.160	1.080	1.170	1.080	1.170	127,750	1.0920	5.45%
2022-03-14	0	1.100	1.100	1.160	1.100	1.320	187,000	211,203	1.1294	1.100	1.100	1.160	1.100	1.320	187,000	1.1294	-14.06%
2022-03-11	0	1.280	1.200	1.280	1.110	1.280	548,550	671,709	1.2245	1.280	1.200	1.280	1.110	1.280	548,550	1.2245	-1.54%
2022-03-10	0	1.300	1.260	1.320	1.250	1.310	53,100	68,195	1.2843	1.300	1.260	1.320	1.250	1.310	53,100	1.2843	0.00%
2022-03-09	0	1.300	1.290	1.310	1.260	1.320	104,850	133,179	1.2702	1.300	1.290	1.310	1.260	1.320	104,850	1.2702	0.00%
2022-03-08	0	1.300	1.260	1.300	1.250	1.370	180,850	230,804	1.2762	1.300	1.260	1.300	1.250	1.370	180,850	1.2762	-6.47%
2022-03-07	0	1.390	1.360	1.390	1.340	1.440	92,950	126,336	1.3592	1.390	1.360	1.390	1.340	1.440	92,950	1.3592	-2.11%
2022-03-04	0	1.420	1.400	1.420	1.280	1.420	288,600	395,313	1.3698	1.420	1.400	1.420	1.280	1.420	288,600	1.3698	-2.07%
2022-03-03	0	1.450	1.400	1.450	1.320	1.470	1,184,300	1,703,124	1.4381	1.450	1.400	1.450	1.320	1.470	1,184,300	1.4381	2.84%
2022-03-02	0	1.410	1.390	1.420	1.390	1.430	768,300	1,078,686	1.4040	1.410	1.390	1.420	1.390	1.430	768,300	1.4040	4.44%
2022-03-01	0	1.350	1.300	1.350	1.190	1.400	68,900	91,328	1.3255	1.350	1.300	1.350	1.190	1.400	68,900	1.3255	0.00%
2022-02-28	0	1.350	1.280	1.350	1.300	1.400	650	890	1.3692	1.350	1.280	1.350	1.300	1.400	650	1.3692	0.75%
2022-02-25	0	1.340	1.270	1.340	1.270	1.350	102,550	132,342	1.2905	1.340	1.270	1.340	1.270	1.350	102,550	1.2905	-1.47%
2022-02-24	0	1.360	1.290	1.360	1.280	1.390	73,650	97,860	1.3287	1.360	1.290	1.360	1.280	1.390	73,650	1.3287	-0.73%
2022-02-23	0	1.370	1.340	1.370	1.340	1.370	3,700	4,979	1.3457	1.370	1.340	1.370	1.340	1.370	3,700	1.3457	0.00%
2022-02-22	0	1.370	1.300	1.370	1.260	1.400	112,650	150,078	1.3323	1.370	1.300	1.370	1.260	1.400	112,650	1.3323	-2.14%
2022-02-21	0	1.400	1.400	1.420	1.400	1.420	31,600	44,271	1.4010	1.400	1.400	1.420	1.400	1.420	31,600	1.4010	-1.41%
2022-02-18	0	1.420	1.410	1.440	1.410	1.450	66,050	94,231	1.4267	1.420	1.410	1.440	1.410	1.450	66,050	1.4267	0.71%
2022-02-17	0	1.410	1.410	1.430	1.410	1.440	11,550	16,312	1.4123	1.410	1.410	1.430	1.410	1.440	11,550	1.4123	0.71%
2022-02-16	0	1.400	1.400	1.430	1.400	1.430	15,200	21,298	1.4012	1.400	1.400	1.430	1.400	1.430	15,200	1.4012	0.00%
2022-02-15	0	1.400	1.400	1.440	1.400	1.440	160,500	225,164	1.4029	1.400	1.400	1.440	1.400	1.440	160,500	1.4029	0.00%
2022-02-14	0	1.400	1.400	1.450	1.400	1.450	165,750	232,978	1.4056	1.400	1.400	1.450	1.400	1.450	165,750	1.4056	-2.10%
2022-02-11	0	1.430	1.420	1.440	1.400	1.470	107,350	151,789	1.4140	1.430	1.420	1.440	1.400	1.470	107,350	1.4140	2.14%
2022-02-10	0	1.400	1.400	1.420	1.400	1.430	401,850	563,488	1.4022	1.400	1.400	1.420	1.400	1.430	401,850	1.4022	0.00%
2022-02-09	0	1.400	1.360	1.400	1.350	1.470	868,800	1,209,344	1.3920	1.400	1.360	1.400	1.350	1.470	868,800	1.3920	6.87%
2022-02-08	0	1.310	1.310	1.370	1.310	1.370	950	1,286	1.3537	1.310	1.310	1.370	1.310	1.370	950	1.3537	-4.38%
2022-02-07	0	1.370	1.330	1.370	1.310	1.370	166,850	221,017	1.3246	1.370	1.330	1.370	1.310	1.370	166,850	1.3246	3.01%
2022-02-04	0	1.330	1.300	1.330	1.280	1.340	9,200	12,019	1.3064	1.330	1.300	1.330	1.280	1.340	9,200	1.3064	0.00%
2022-01-31	0	1.330	1.300	1.370	-	-	0	0	-	1.330	1.300	1.370	-	-	0	-	0.00%
2022-01-28	0	1.330	1.330	1.340	1.290	1.330	134,250	178,162	1.3271	1.330	1.330	1.340	1.290	1.330	134,250	1.3271	-0.75%
2022-01-27	0	1.340	1.320	1.340	1.310	1.340	174,650	233,492	1.3369	1.340	1.320	1.340	1.310	1.340	174,650	1.3369	1.52%
2022-01-26	0	1.320	1.320	1.330	1.320	1.370	82,250	109,530	1.3317	1.320	1.320	1.330	1.320	1.370	82,250	1.3317	0.76%
2022-01-25	0	1.310	1.310	1.340	1.300	1.350	55,000	72,225	1.3132	1.310	1.310	1.340	1.300	1.350	55,000	1.3132	-2.96%
2022-01-24	0	1.350	1.300	1.350	1.290	1.350	251,050	330,892	1.3180	1.350	1.300	1.350	1.290	1.350	251,050	1.3180	1.50%
2022-01-21	0	1.330	1.290	1.330	1.290	1.340	71,200	92,592	1.3004	1.330	1.290	1.330	1.290	1.340	71,200	1.3004	2.31%
2022-01-20	0	1.300	1.280	1.310	1.280	1.370	165,250	213,884	1.2943	1.300	1.280	1.310	1.280	1.370	165,250	1.2943	-2.99%
2022-01-19	0	1.340	1.300	1.340	1.270	1.340	26,800	34,799	1.2985	1.340	1.300	1.340	1.270	1.340	26,800	1.2985	0.75%
2022-01-18	0	1.330	1.330	1.350	1.310	1.380	83,650	111,952	1.3383	1.330	1.330	1.350	1.310	1.380	83,650	1.3383	0.00%
2022-01-17	0	1.330	1.330	1.350	1.330	1.360	235,000	315,656	1.3432	1.330	1.330	1.350	1.330	1.360	235,000	1.3432	-1.48%
2022-01-14	0	1.350	1.290	1.350	1.290	1.350	43,300	56,396	1.3024	1.350	1.290	1.350	1.290	1.350	43,300	1.3024	7.14%
2022-01-13	0	1.260	1.260	1.330	1.260	1.330	113,900	145,729	1.2794	1.260	1.260	1.330	1.260	1.330	113,900	1.2794	-3.82%
2022-01-12	0	1.310	1.310	1.350	1.310	1.350	100	133	1.3300	1.310	1.310	1.350	1.310	1.350	100	1.3300	1.55%
2022-01-11	0	1.290	1.260	1.300	1.290	1.380	680,750	885,558	1.3009	1.290	1.260	1.300	1.290	1.380	680,750	1.3009	-1.53%
2022-01-10	0	1.310	1.310	1.320	1.300	1.350	120,950	157,421	1.3015	1.310	1.310	1.320	1.300	1.350	120,950	1.3015	0.77%
2022-01-07	0	1.300	1.300	1.320	1.300	1.390	59,750	78,723	1.3175	1.300	1.300	1.320	1.300	1.390	59,750	1.3175	-2.26%
2022-01-06	0	1.330	1.320	1.330	1.300	1.400	413,750	557,068	1.3464	1.330	1.320	1.330	1.300	1.400	413,750	1.3464	-5.00%
2022-01-05	0	1.400	1.350	1.400	1.320	1.400	672,100	904,180	1.3453	1.400	1.350	1.400	1.320	1.400	672,100	1.3453	7.69%
2022-01-04	0	1.300	1.300	1.320	1.300	1.500	786,300	1,068,844	1.3593	1.300	1.300	1.320	1.300	1.500	786,300	1.3593	4.84%
2022-01-03	0	1.240	1.200	1.240	1.160	1.250	115,650	138,151	1.1946	1.240	1.200	1.240	1.160	1.250	115,650	1.1946	3.33%
2021-12-31	0	1.200	1.200	1.230	1.200	1.200	200	240	1.2000	1.200	1.200	1.230	1.200	1.200	200	1.2000	-3.23%
2021-12-30	0	1.240	1.240	1.250	1.190	1.250	152,700	183,293	1.2003	1.240	1.240	1.250	1.190	1.250	152,700	1.2003	1.64%
2021-12-29	0	1.220	1.220	1.230	1.190	1.230	271,150	328,199	1.2104	1.220	1.220	1.230	1.190	1.230	271,150	1.2104	1.67%
2021-12-28	0	1.200	1.200	1.210	1.190	1.210	13,450	16,067	1.1946	1.200	1.200	1.210	1.190	1.210	13,450	1.1946	-1.64%
2021-12-24	0	1.220	1.200	1.220	-	-	0	0	-	1.220	1.200	1.220	-	-	0	-	0.00%
2021-12-23	0	1.220	1.200	1.220	1.190	1.230	85,600	102,211	1.1941	1.220	1.200	1.220	1.190	1.230	85,600	1.1941	1.67%
2021-12-22	0	1.200	1.200	1.230	1.170	1.220	73,250	88,733	1.2114	1.200	1.200	1.230	1.170	1.220	73,250	1.2114	-2.44%
2021-12-21	0	1.230	1.200	1.240	1.180	1.260	105,850	126,899	1.1989	1.230	1.200	1.240	1.180	1.260	105,850	1.1989	3.36%
2021-12-20	0	1.190	1.170	1.200	1.190	1.270	226,600	275,855	1.2174	1.190	1.170	1.200	1.190	1.270	226,600	1.2174	-4.03%
2021-12-17	0	1.240	1.200	1.250	1.140	1.290	190,250	235,321	1.2369	1.240	1.200	1.250	1.140	1.290	190,250	1.2369	0.81%
2021-12-16	0	1.230	1.210	1.240	1.170	1.260	6,550	7,743	1.1821	1.230	1.210	1.240	1.170	1.260	6,550	1.1821	6.03%
2021-12-15	0	1.160	1.170	1.240	1.150	1.260	213,750	254,378	1.1901	1.160	1.170	1.240	1.150	1.260	213,750	1.1901	-7.94%
2021-12-14	0	1.260	1.220	1.260	1.220	1.280	107,950	137,286	1.2718	1.260	1.220	1.260	1.220	1.280	107,950	1.2718	-2.33%
2021-12-13	0	1.290	1.290	1.300	1.200	1.290	179,450	223,304	1.2444	1.290	1.290	1.300	1.200	1.290	179,450	1.2444	3.20%
2021-12-10	0	1.250	1.250	1.260	1.170	1.290	730,350	910,050	1.2460	1.250	1.250	1.260	1.170	1.290	730,350	1.2460	6.84%
2021-12-09	0	1.170	1.160	1.170	1.000	1.200	415,400	473,757	1.1405	1.170	1.160	1.170	1.000	1.200	415,400	1.1405	15.84%
2021-12-08	0	1.010	1.020	1.100	0.990	1.230	634,950	708,333	1.1156	1.010	1.020	1.100	0.990	1.230	634,950	1.1156	-8.18%
2021-12-07	0	1.100	1.100	1.190	1.100	1.200	29,150	33,628	1.1536	1.100	1.100	1.190	1.100	1.200	29,150	1.1536	-1.79%
2021-12-06	0	1.120	1.120	1.140	1.100	1.140	59,350	66,767	1.1250	1.120	1.120	1.140	1.100	1.140	59,350	1.1250	-5.08%
2021-12-03	0	1.180	1.150	1.230	1.130	1.230	40,550	47,663	1.1754	1.180	1.150	1.230	1.130	1.230	40,550	1.1754	-1.67%
2021-12-02	0	1.200	1.160	1.200	1.140	1.200	113,600	131,052	1.1536	1.200	1.160	1.200	1.140	1.200	113,600	1.1536	6.19%
2021-12-01	0	1.130	1.130	1.160	1.080	1.210	979,950	1,108,071	1.1307	1.130	1.130	1.160	1.080	1.210	979,950	1.1307	-8.13%
2021-11-30	0	1.230	1.230	1.290	1.140	1.330	268,000	316,722	1.1818	1.230	1.230	1.290	1.140	1.330	268,000	1.1818	-1.60%
2021-11-29	0	1.250	1.250	1.280	1.200	1.250	10,200	12,740	1.2490	1.250	1.250	1.280	1.200	1.250	10,200	1.2490	0.00%
2021-11-26	0	1.250	1.250	1.260	1.210	1.260	172,950	213,032	1.2318	1.250	1.250	1.260	1.210	1.260	172,950	1.2318	-0.79%
2021-11-25	0	1.260	1.260	1.350	1.250	1.310	80,450	102,568	1.2749	1.260	1.260	1.350	1.250	1.310	80,450	1.2749	-3.08%
2021-11-24	0	1.300	1.250	1.300	1.230	1.350	2,050	2,539	1.2385	1.300	1.250	1.300	1.230	1.350	2,050	1.2385	3.17%
2021-11-23	0	1.260	1.260	1.320	1.260	1.360	102,800	129,950	1.2641	1.260	1.260	1.320	1.260	1.360	102,800	1.2641	-0.79%
2021-11-22	0	1.270	1.260	1.320	1.270	1.340	97,200	123,570	1.2713	1.270	1.260	1.320	1.270	1.340	97,200	1.2713	-1.55%
2021-11-19	0	1.290	1.290	1.300	1.270	1.340	121,550	158,816	1.3066	1.290	1.290	1.300	1.270	1.340	121,550	1.3066	-3.01%
2021-11-18	0	1.330	1.330	1.370	1.250	1.370	46,500	60,254	1.2958	1.330	1.330	1.370	1.250	1.370	46,500	1.2958	2.31%
2021-11-17	0	1.300	1.270	1.300	1.260	1.380	80,900	107,335	1.3268	1.300	1.270	1.300	1.260	1.380	80,900	1.3268	-2.26%
2021-11-16	0	1.330	1.330	1.390	1.300	1.410	75,500	102,795	1.3615	1.330	1.330	1.390	1.300	1.410	75,500	1.3615	2.31%
2021-11-15	0	1.300	1.300	1.370	1.300	1.400	76,450	102,878	1.3457	1.300	1.300	1.370	1.300	1.400	76,450	1.3457	0.00%
2021-11-12	0	1.300	1.300	1.320	1.270	1.330	235,250	307,744	1.3082	1.300	1.300	1.320	1.270	1.330	235,250	1.3082	4.00%
2021-11-11	0	1.250	1.250	1.290	1.190	1.260	71,950	86,401	1.2008	1.250	1.250	1.290	1.190	1.260	71,950	1.2008	2.46%
2021-11-10	0	1.220	1.190	1.220	1.140	1.270	334,400	410,153	1.2265	1.220	1.190	1.220	1.140	1.270	334,400	1.2265	0.00%
2021-11-09	0	1.220	1.170	1.250	1.100	1.280	1,272,350	1,525,775	1.1992	1.220	1.170	1.250	1.100	1.280	1,272,350	1.1992	-1.61%
2021-11-08	0	1.240	1.240	1.270	1.210	1.280	178,000	225,965	1.2695	1.240	1.240	1.270	1.210	1.280	178,000	1.2695	-0.80%
2021-11-05	0	1.250	1.200	1.250	1.190	1.300	474,500	592,070	1.2478	1.250	1.200	1.250	1.190	1.300	474,500	1.2478	-6.72%
2021-11-04	0	1.340	1.310	1.340	1.310	1.340	1,624,950	2,155,637	1.3266	1.340	1.310	1.340	1.310	1.340	1,624,950	1.3266	1.52%
2021-11-03	0	1.320	1.320	1.340	1.320	1.400	82,400	111,631	1.3547	1.320	1.320	1.340	1.320	1.400	82,400	1.3547	-1.49%
2021-11-02	0	1.340	1.340	1.400	1.330	1.480	1,104,950	1,525,717	1.3808	1.340	1.340	1.400	1.330	1.480	1,104,950	1.3808	-0.74%
2021-11-01	0	1.350	1.350	1.390	1.320	1.440	228,350	310,244	1.3586	1.350	1.350	1.390	1.320	1.440	228,350	1.3586	-6.90%
2021-10-29	0	1.450	1.410	1.450	1.430	1.550	540,300	800,466	1.4815	1.450	1.410	1.450	1.430	1.550	540,300	1.4815	0.00%
2021-10-28	0	1.450	1.450	1.480	1.420	1.550	760,800	1,120,683	1.4730	1.450	1.450	1.480	1.420	1.550	760,800	1.4730	-6.45%
2021-10-27	0	1.550	1.570	1.580	1.520	1.680	657,050	1,053,905	1.6040	1.550	1.570	1.580	1.520	1.680	657,050	1.6040	-6.06%
2021-10-26	0	1.650	1.630	1.650	1.610	1.660	178,650	291,462	1.6315	1.650	1.630	1.650	1.610	1.660	178,650	1.6315	0.00%
2021-10-25	0	1.650	1.620	1.650	1.560	1.700	379,850	616,920	1.6241	1.650	1.620	1.650	1.560	1.700	379,850	1.6241	-2.37%
2021-10-22	0	1.690	1.660	1.700	1.580	1.730	2,143,100	3,510,972	1.6383	1.690	1.660	1.700	1.580	1.730	2,143,100	1.6383	-2.31%
2021-10-21	0	1.730	1.720	1.730	1.730	1.780	376,850	656,097	1.7410	1.730	1.720	1.730	1.730	1.780	376,850	1.7410	0.00%
2021-10-20	0	1.730	1.720	1.730	1.720	1.800	847,300	1,488,233	1.7564	1.730	1.720	1.730	1.720	1.800	847,300	1.7564	-4.95%
2021-10-19	0	1.820	1.820	1.850	1.800	1.900	472,200	867,717	1.8376	1.820	1.820	1.850	1.800	1.900	472,200	1.8376	-1.62%
2021-10-18	0	1.850	1.850	1.860	1.840	1.900	393,750	738,132	1.8746	1.850	1.850	1.860	1.840	1.900	393,750	1.8746	-1.60%
2021-10-15	0	1.880	1.870	1.880	1.800	1.900	1,015,900	1,903,021	1.8732	1.880	1.870	1.880	1.800	1.900	1,015,900	1.8732	1.62%
2021-10-12	0	1.850	1.850	1.860	1.800	1.900	782,550	1,426,108	1.8224	1.850	1.850	1.860	1.800	1.900	782,550	1.8224	-2.63%
2021-10-11	0	1.900	1.860	1.900	1.850	1.930	406,300	766,157	1.8857	1.900	1.860	1.900	1.850	1.930	406,300	1.8857	2.70%
2021-10-08	0	1.850	1.820	1.850	1.830	1.900	420,100	780,185	1.8571	1.850	1.820	1.850	1.830	1.900	420,100	1.8571	-2.63%
2021-10-07	0	1.900	1.880	1.900	1.880	1.950	675,100	1,300,157	1.9259	1.900	1.880	1.900	1.880	1.950	675,100	1.9259	-1.04%
2021-10-06	0	1.920	1.890	1.920	1.870	1.950	603,200	1,151,069	1.9083	1.920	1.890	1.920	1.870	1.950	603,200	1.9083	1.05%
2021-10-05	0	1.900	1.890	1.900	1.820	1.920	227,400	424,991	1.8689	1.900	1.890	1.900	1.820	1.920	227,400	1.8689	4.40%
2021-10-04	0	1.820	1.810	1.840	1.760	1.950	559,100	1,026,978	1.8368	1.820	1.810	1.840	1.760	1.950	559,100	1.8368	-6.67%
2021-09-30	0	1.950	1.930	1.950	1.900	2.050	2,807,550	5,589,840	1.9910	1.950	1.930	1.950	1.900	2.050	2,807,550	1.9910	-1.52%
2021-09-29	0	1.980	1.960	1.980	1.780	1.990	3,868,600	7,381,557	1.9081	1.980	1.960	1.980	1.780	1.990	3,868,600	1.9081	11.86%
2021-09-28	0	1.770	1.760	1.790	1.730	1.830	227,050	407,716	1.7957	1.770	1.760	1.790	1.730	1.830	227,050	1.7957	4.73%
2021-09-27	0	1.690	1.680	1.690	1.650	1.840	954,000	1,638,050	1.7170	1.690	1.680	1.690	1.650	1.840	954,000	1.7170	-7.14%
2021-09-24	0	1.820	1.780	1.820	1.780	2.010	403,100	765,084	1.8980	1.820	1.780	1.820	1.780	2.010	403,100	1.8980	-6.67%
2021-09-23	0	1.950	1.900	1.950	1.800	2.000	1,358,500	2,517,950	1.8535	1.950	1.900	1.950	1.800	2.000	1,358,500	1.8535	7.73%
2021-09-21	0	1.810	1.780	1.810	1.720	1.870	372,600	674,479	1.8102	1.810	1.780	1.810	1.720	1.870	372,600	1.8102	1.69%
2021-09-20	0	1.780	1.780	1.790	1.710	1.950	883,850	1,594,167	1.8037	1.780	1.780	1.790	1.710	1.950	883,850	1.8037	-7.77%
2021-09-17	0	1.930	1.930	1.940	1.890	2.050	1,288,600	2,549,773	1.9787	1.930	1.930	1.940	1.890	2.050	1,288,600	1.9787	-6.76%
2021-09-16	0	2.070	2.050	2.070	2.000	2.310	5,597,100	12,208,417	2.1812	2.070	2.050	2.070	2.000	2.310	5,597,100	2.1812	0.98%
2021-09-15	0	2.050	2.020	2.050	1.870	2.100	4,697,650	9,292,025	1.9780	2.050	2.020	2.050	1.870	2.100	4,697,650	1.9780	6.22%
2021-09-14	0	1.930	1.880	1.930	1.890	2.050	5,001,450	9,950,559	1.9895	1.930	1.880	1.930	1.890	2.050	5,001,450	1.9895	-8.96%
2021-09-13	0	2.120	2.110	2.120	1.810	2.180	10,105,900	20,532,361	2.0317	2.120	2.110	2.120	1.810	2.180	10,105,900	2.0317	10.42%
2021-09-10	0	1.920	1.880	1.910	1.800	1.950	2,147,800	4,007,465	1.8658	1.920	1.880	1.910	1.800	1.950	2,147,800	1.8658	2.13%
2021-09-09	0	1.880	1.870	1.890	1.740	1.990	4,602,050	8,614,651	1.8719	1.880	1.870	1.890	1.740	1.990	4,602,050	1.8719	3.87%
2021-09-08	0	1.810	1.800	1.810	1.740	2.150	7,280,100	14,017,332	1.9254	1.810	1.800	1.810	1.740	2.150	7,280,100	1.9254	-2.69%
2021-09-07	0	1.860	1.860	1.870	1.500	1.960	7,737,150	14,041,003	1.8148	1.860	1.860	1.870	1.500	1.960	7,737,150	1.8148	24.00%
2021-09-06	0	1.500	1.450	1.500	1.400	1.500	186,600	271,665	1.4559	1.500	1.450	1.500	1.400	1.500	186,600	1.4559	1.35%
2021-09-03	0	1.480	1.400	1.480	1.430	1.500	438,500	652,359	1.4877	1.480	1.400	1.480	1.430	1.500	438,500	1.4877	5.71%
2021-09-02	0	1.400	1.330	1.400	1.400	1.450	350	500	1.4286	1.400	1.330	1.400	1.400	1.450	350	1.4286	0.00%
2021-09-01	0	1.400	1.390	1.400	1.390	1.480	412,950	584,307	1.4150	1.400	1.390	1.400	1.390	1.480	412,950	1.4150	-2.10%
2021-08-31	0	1.430	1.430	1.450	1.350	1.520	623,400	884,761	1.4193	1.430	1.430	1.450	1.350	1.520	623,400	1.4193	5.93%
2021-08-30	0	1.350	1.340	1.350	1.240	1.350	84,600	109,796	1.2978	1.350	1.340	1.350	1.240	1.350	84,600	1.2978	3.05%
2021-08-27	0	1.310	1.310	1.350	1.300	1.350	354,100	477,086	1.3473	1.310	1.310	1.350	1.300	1.350	354,100	1.3473	-2.24%
2021-08-26	0	1.340	1.340	1.350	1.340	1.380	26,950	36,403	1.3508	1.340	1.340	1.350	1.340	1.380	26,950	1.3508	-4.96%
2021-08-25	0	1.410	1.310	1.410	1.350	1.460	163,650	234,335	1.4319	1.410	1.310	1.410	1.350	1.460	163,650	1.4319	-2.08%
2021-08-24	0	1.440	1.350	1.440	1.340	1.700	297,300	429,363	1.4442	1.440	1.350	1.440	1.340	1.700	297,300	1.4442	8.27%
2021-08-23	0	1.330	1.300	1.330	1.230	1.330	234,500	302,550	1.2902	1.330	1.300	1.330	1.230	1.330	234,500	1.2902	9.92%
2021-08-20	0	1.210	1.200	1.240	1.130	1.300	416,400	524,341	1.2592	1.210	1.200	1.240	1.130	1.300	416,400	1.2592	-3.97%
2021-08-19	0	1.260	1.260	1.270	1.180	1.310	510,300	653,034	1.2797	1.260	1.260	1.270	1.180	1.310	510,300	1.2797	5.00%
2021-08-18	0	1.200	1.140	1.220	1.140	1.240	18,050	21,612	1.1973	1.200	1.140	1.220	1.140	1.240	18,050	1.1973	6.19%
2021-08-17	0	1.130	1.100	1.140	1.100	1.150	473,000	533,614	1.1281	1.130	1.100	1.140	1.100	1.150	473,000	1.1281	-1.74%
2021-08-16	0	1.150	1.140	1.170	1.130	1.230	98,450	113,814	1.1561	1.150	1.140	1.170	1.130	1.230	98,450	1.1561	-9.45%
2021-08-13	0	1.270	1.220	1.270	1.120	1.320	80,950	92,613	1.1441	1.270	1.220	1.270	1.120	1.320	80,950	1.1441	8.55%
2021-08-12	0	1.170	1.170	1.300	1.100	1.190	64,700	72,865	1.1262	1.170	1.170	1.300	1.100	1.190	64,700	1.1262	-9.30%
2021-08-11	0	1.290	1.150	1.300	1.290	1.290	450	580	1.2889	1.290	1.150	1.300	1.290	1.290	450	1.2889	0.00%
2021-08-10	0	1.290	1.180	1.300	1.150	1.300	25,700	31,483	1.2250	1.290	1.180	1.300	1.150	1.300	25,700	1.2250	1.57%
2021-08-09	0	1.270	1.230	1.290	1.180	1.300	147,850	176,048	1.1907	1.270	1.230	1.290	1.180	1.300	147,850	1.1907	-1.55%
2021-08-06	0	1.290	1.190	1.300	-	-	0	0	-	1.290	1.190	1.300	-	-	0	-	0.00%
2021-08-05	0	1.290	1.170	1.300	1.290	1.300	305,850	397,216	1.2987	1.290	1.170	1.300	1.290	1.300	305,850	1.2987	1.57%
2021-08-04	0	1.270	1.070	1.270	-	-	0	0	-	1.270	1.070	1.270	-	-	0	-	-0.78%
2021-08-03	0	1.280	1.210	1.290	1.190	1.280	14,900	18,147	1.2179	1.280	1.210	1.290	1.190	1.280	14,900	1.2179	0.00%
2021-08-02	0	1.280	1.190	1.290	1.180	1.290	42,250	50,546	1.1964	1.280	1.190	1.290	1.180	1.290	42,250	1.1964	5.79%
2021-07-30	0	1.210	1.210	1.300	1.160	1.250	68,600	83,639	1.2192	1.210	1.210	1.300	1.160	1.250	68,600	1.2192	-6.20%
2021-07-29	0	1.290	1.140	1.300	1.080	1.320	20,750	22,668	1.0924	1.290	1.140	1.300	1.080	1.320	20,750	1.0924	6.61%
2021-07-28	0	1.210	1.210	1.220	1.200	1.380	99,300	124,038	1.2491	1.210	1.210	1.220	1.200	1.380	99,300	1.2491	0.83%
2021-07-27	0	1.200	1.150	1.200	1.180	1.400	302,950	371,078	1.2249	1.200	1.150	1.200	1.180	1.400	302,950	1.2249	-2.44%
2021-07-26	0	1.230	1.200	1.230	1.230	1.320	124,200	153,328	1.2345	1.230	1.200	1.230	1.230	1.320	124,200	1.2345	-6.82%
2021-07-23	0	1.320	1.310	1.420	1.310	1.430	5,450	7,686	1.4103	1.320	1.310	1.420	1.310	1.430	5,450	1.4103	-4.35%
2021-07-22	0	1.380	1.380	1.400	1.310	1.400	109,450	150,421	1.3743	1.380	1.380	1.400	1.310	1.400	109,450	1.3743	-1.43%
2021-07-21	0	1.400	1.300	1.400	1.350	1.450	40,400	55,707	1.3789	1.400	1.300	1.400	1.350	1.450	40,400	1.3789	2.94%
2021-07-20	0	1.360	1.290	1.360	1.290	1.480	628,200	861,667	1.3716	1.360	1.290	1.360	1.290	1.480	628,200	1.3716	-7.48%
2021-07-19	0	1.470	1.430	1.470	1.440	1.480	10,050	14,772	1.4699	1.470	1.430	1.470	1.440	1.480	10,050	1.4699	-1.34%
2021-07-16	0	1.490	1.440	1.500	1.400	1.510	680,550	1,006,303	1.4787	1.490	1.440	1.500	1.400	1.510	680,550	1.4787	4.93%
2021-07-15	0	1.420	1.340	1.430	1.300	1.450	40,900	57,141	1.3971	1.420	1.340	1.430	1.300	1.450	40,900	1.3971	3.65%
2021-07-14	0	1.370	1.290	1.380	1.330	1.400	246,450	338,661	1.3742	1.370	1.290	1.380	1.330	1.400	246,450	1.3742	7.03%
2021-07-13	0	1.280	1.280	1.310	1.280	1.310	800	1,037	1.2963	1.280	1.280	1.310	1.280	1.310	800	1.2963	-2.29%
2021-07-12	0	1.310	1.280	1.320	1.300	1.310	5,800	7,551	1.3019	1.310	1.280	1.320	1.300	1.310	5,800	1.3019	0.77%
2021-07-09	0	1.300	1.300	1.330	1.300	1.390	20,400	26,565	1.3022	1.300	1.300	1.330	1.300	1.390	20,400	1.3022	0.00%
2021-07-08	0	1.300	1.300	1.340	1.270	1.300	20,000	25,700	1.2850	1.300	1.300	1.340	1.270	1.300	20,000	1.2850	-2.99%
2021-07-07	0	1.340	1.280	1.350	1.250	1.350	15,200	19,322	1.2712	1.340	1.280	1.350	1.250	1.350	15,200	1.2712	3.88%
2021-07-06	0	1.290	1.270	1.290	1.250	1.290	87,300	110,853	1.2698	1.290	1.270	1.290	1.250	1.290	87,300	1.2698	0.00%
2021-07-05	0	1.290	1.270	1.290	1.250	1.450	120,500	156,959	1.3026	1.290	1.270	1.290	1.250	1.450	120,500	1.3026	-5.15%
2021-07-02	0	1.360	1.310	1.340	1.310	1.360	38,300	50,232	1.3115	1.360	1.310	1.340	1.310	1.360	38,300	1.3115	3.82%
2021-06-30	0	1.310	1.310	1.350	1.300	1.360	322,800	423,149	1.3109	1.310	1.310	1.350	1.300	1.360	322,800	1.3109	-3.68%
2021-06-29	0	1.360	1.360	1.400	1.360	1.450	122,500	169,625	1.3847	1.360	1.360	1.400	1.360	1.450	122,500	1.3847	-2.86%
2021-06-28	0	1.400	1.370	1.400	1.380	1.420	51,500	72,100	1.4000	1.400	1.370	1.400	1.380	1.420	51,500	1.4000	1.45%
2021-06-25	0	1.380	1.380	1.400	1.340	1.410	206,600	283,446	1.3720	1.380	1.380	1.400	1.340	1.410	206,600	1.3720	-2.13%
2021-06-24	0	1.410	1.410	1.450	1.400	1.460	343,150	491,244	1.4316	1.410	1.410	1.450	1.400	1.460	343,150	1.4316	-4.73%
2021-06-23	0	1.480	1.440	1.480	1.430	1.500	189,100	278,183	1.4711	1.480	1.440	1.480	1.430	1.500	189,100	1.4711	-3.90%
2021-06-22	0	1.540	1.500	1.580	1.520	1.550	5,150	7,959	1.5454	1.540	1.500	1.580	1.520	1.550	5,150	1.5454	0.65%
2021-06-21	0	1.530	1.430	1.540	1.500	1.540	26,600	39,986	1.5032	1.530	1.430	1.540	1.500	1.540	26,600	1.5032	2.00%
2021-06-18	0	1.500	1.500	1.540	1.480	1.580	241,200	363,354	1.5064	1.500	1.500	1.540	1.480	1.580	241,200	1.5064	-4.46%
2021-06-17	0	1.570	1.580	1.610	1.550	1.670	11,900	19,190	1.6126	1.570	1.580	1.610	1.550	1.670	11,900	1.6126	-1.26%
2021-06-16	0	1.590	1.590	1.600	1.500	1.670	868,400	1,354,898	1.5602	1.590	1.590	1.600	1.500	1.670	868,400	1.5602	-5.92%
2021-06-15	0	1.690	1.670	1.690	1.670	1.730	122,900	208,750	1.6985	1.690	1.670	1.690	1.670	1.730	122,900	1.6985	0.60%
2021-06-11	0	1.680	1.680	1.710	1.670	1.710	41,250	69,422	1.6830	1.680	1.680	1.710	1.670	1.710	41,250	1.6830	-1.75%
2021-06-10	0	1.710	1.650	1.710	1.640	1.720	173,450	296,355	1.7086	1.710	1.650	1.710	1.640	1.720	173,450	1.7086	1.18%
2021-06-09	0	1.690	1.620	1.690	1.580	1.700	78,750	128,359	1.6300	1.690	1.620	1.690	1.580	1.700	78,750	1.6300	4.97%
2021-06-08	0	1.610	1.600	1.610	1.550	1.660	124,450	198,354	1.5938	1.610	1.600	1.610	1.550	1.660	124,450	1.5938	-1.83%
2021-06-07	0	1.640	1.610	1.640	1.580	1.650	221,950	363,474	1.6376	1.640	1.610	1.640	1.580	1.650	221,950	1.6376	-1.80%
2021-06-04	0	1.670	1.670	1.700	1.660	1.720	99,600	169,710	1.7039	1.670	1.670	1.700	1.660	1.720	99,600	1.7039	-0.60%
2021-06-03	0	1.680	1.680	1.710	1.650	1.720	60,250	102,387	1.6994	1.680	1.680	1.710	1.650	1.720	60,250	1.6994	-4.55%
2021-06-02	0	1.760	1.720	1.760	1.680	1.780	67,550	116,273	1.7213	1.760	1.720	1.760	1.680	1.780	67,550	1.7213	1.15%
2021-06-01	0	1.740	1.740	1.780	1.720	1.800	420,500	738,628	1.7565	1.740	1.740	1.780	1.720	1.800	420,500	1.7565	1.16%
2021-05-31	0	1.720	1.710	1.750	1.670	1.760	156,200	273,314	1.7498	1.720	1.710	1.750	1.670	1.760	156,200	1.7498	-1.71%
2021-05-28	0	1.750	1.720	1.750	1.730	1.780	212,150	371,452	1.7509	1.750	1.720	1.750	1.730	1.780	212,150	1.7509	1.74%
2021-05-27	0	1.720	1.700	1.720	1.660	1.760	204,200	345,070	1.6899	1.720	1.700	1.720	1.660	1.760	204,200	1.6899	1.18%
2021-05-26	0	1.700	1.700	1.740	1.670	1.740	281,400	482,059	1.7131	1.700	1.700	1.740	1.670	1.740	281,400	1.7131	-1.73%
2021-05-25	0	1.730	1.730	1.750	1.650	1.750	637,550	1,079,519	1.6932	1.730	1.730	1.750	1.650	1.750	637,550	1.6932	-0.57%
2021-05-24	0	1.740	1.720	1.740	1.720	1.790	269,500	466,314	1.7303	1.740	1.720	1.740	1.720	1.790	269,500	1.7303	0.00%
2021-05-21	0	1.740	1.740	1.750	1.650	1.800	478,000	818,452	1.7122	1.740	1.740	1.750	1.650	1.800	478,000	1.7122	3.57%
2021-05-20	0	1.680	1.670	1.700	1.600	1.690	781,850	1,282,592	1.6405	1.680	1.670	1.700	1.600	1.690	781,850	1.6405	-3.45%
2021-05-18	0	1.740	1.700	1.740	1.650	1.760	423,700	723,829	1.7084	1.740	1.700	1.740	1.650	1.760	423,700	1.7084	-1.14%
2021-05-17	0	1.760	1.750	1.790	1.720	1.830	1,164,850	2,074,464	1.7809	1.760	1.750	1.790	1.720	1.830	1,164,850	1.7809	-1.12%
2021-05-14	0	1.780	1.720	1.780	1.560	1.980	1,396,900	2,424,636	1.7357	1.780	1.720	1.780	1.560	1.980	1,396,900	1.7357	-6.32%
2021-05-13	0	1.900	1.840	1.900	1.810	1.960	1,502,550	2,841,560	1.8912	1.900	1.840	1.900	1.810	1.960	1,502,550	1.8912	-2.06%
2021-05-12	0	1.940	1.930	1.940	1.730	1.960	1,732,650	3,276,857	1.8912	1.940	1.930	1.940	1.730	1.960	1,732,650	1.8912	9.60%
2021-05-11	0	1.770	1.770	1.780	1.750	1.870	791,700	1,413,055	1.7848	1.770	1.770	1.780	1.750	1.870	791,700	1.7848	-5.35%
2021-05-10	0	1.870	1.840	1.870	1.700	1.900	2,646,050	4,854,578	1.8347	1.870	1.840	1.870	1.700	1.900	2,646,050	1.8347	11.98%
2021-05-07	0	1.670	1.650	1.670	1.600	1.770	1,098,750	1,851,551	1.6851	1.670	1.650	1.670	1.600	1.770	1,098,750	1.6851	-1.76%
2021-05-06	0	1.700	1.700	1.720	1.480	2.000	10,583,656	18,773,730	1.7738	1.700	1.700	1.720	1.480	2.000	10,583,656	1.7738	25.93%
2021-05-05	0	1.350	1.340	1.350	1.320	1.400	211,100	284,312	1.3468	1.350	1.340	1.350	1.320	1.400	211,100	1.3468	0.00%
2021-05-04	0	1.350	1.350	1.380	1.340	1.410	846,000	1,164,269	1.3762	1.350	1.350	1.380	1.340	1.410	846,000	1.3762	0.00%
2021-05-03	0	1.350	1.340	1.350	1.330	1.350	22,150	29,622	1.3373	1.350	1.340	1.350	1.330	1.350	22,150	1.3373	-2.17%
2021-04-30	0	1.380	1.370	1.380	1.360	1.400	121,300	166,841	1.3754	1.380	1.370	1.380	1.360	1.400	121,300	1.3754	0.00%
2021-04-29	0	1.380	1.370	1.380	1.320	1.420	191,800	265,074	1.3820	1.380	1.370	1.380	1.320	1.420	191,800	1.3820	0.73%
2021-04-28	0	1.370	1.330	1.380	1.310	1.390	127,350	171,965	1.3503	1.370	1.330	1.380	1.310	1.390	127,350	1.3503	4.58%
2021-04-27	0	1.310	1.310	1.360	1.300	1.370	75,450	99,975	1.3250	1.310	1.310	1.360	1.300	1.370	75,450	1.3250	-3.68%
2021-04-26	0	1.360	1.340	1.360	1.300	1.390	110,350	148,155	1.3426	1.360	1.340	1.360	1.300	1.390	110,350	1.3426	-0.73%
2021-04-23	0	1.370	1.340	1.400	1.310	1.410	132,300	181,822	1.3743	1.370	1.340	1.400	1.310	1.410	132,300	1.3743	-2.84%
2021-04-22	0	1.410	1.390	1.420	1.310	1.430	305,750	425,966	1.3932	1.410	1.390	1.420	1.310	1.430	305,750	1.3932	1.44%
2021-04-21	0	1.390	1.350	1.390	1.350	1.440	64,500	90,026	1.3958	1.390	1.350	1.390	1.350	1.440	64,500	1.3958	1.46%
2021-04-20	0	1.370	1.320	1.400	1.370	1.440	97,150	134,674	1.3862	1.370	1.320	1.400	1.370	1.440	97,150	1.3862	-1.44%
2021-04-19	0	1.390	1.380	1.390	1.380	1.390	14,100	19,479	1.3815	1.390	1.380	1.390	1.380	1.390	14,100	1.3815	0.00%
2021-04-16	0	1.390	1.230	1.390	-	-	0	0	-	1.390	1.230	1.390	-	-	0	-	-0.71%
2021-04-15	0	1.400	1.350	1.400	1.270	1.450	54,300	75,295	1.3866	1.400	1.350	1.400	1.270	1.450	54,300	1.3866	3.70%
2021-04-14	0	1.350	1.260	1.350	1.350	1.360	72,450	97,907	1.3514	1.350	1.260	1.350	1.350	1.360	72,450	1.3514	-2.17%
2021-04-13	0	1.380	1.310	1.370	1.200	1.400	585,350	794,392	1.3571	1.380	1.310	1.370	1.200	1.400	585,350	1.3571	9.52%
2021-04-12	0	1.260	1.260	1.290	1.250	1.290	167,900	214,291	1.2763	1.260	1.260	1.290	1.250	1.290	167,900	1.2763	-3.08%
2021-04-09	0	1.300	1.300	1.330	1.300	1.330	85,550	111,724	1.3059	1.300	1.300	1.330	1.300	1.330	85,550	1.3059	-3.70%
2021-04-08	0	1.350	1.350	1.360	1.330	1.370	135,150	182,793	1.3525	1.350	1.350	1.360	1.330	1.370	135,150	1.3525	1.50%
2021-04-07	0	1.330	1.300	1.330	1.280	1.400	43,350	55,640	1.2835	1.330	1.300	1.330	1.280	1.400	43,350	1.2835	0.00%
2021-04-01	0	1.330	1.320	1.360	1.280	1.450	63,150	84,229	1.3338	1.330	1.320	1.360	1.280	1.450	63,150	1.3338	-2.21%
2021-03-31	0	1.360	1.360	1.400	1.330	1.450	315,150	426,710	1.3540	1.360	1.360	1.400	1.330	1.450	315,150	1.3540	-4.23%
2021-03-30	0	1.420	1.380	1.420	1.360	1.480	85,800	122,841	1.4317	1.420	1.380	1.420	1.360	1.480	85,800	1.4317	-2.07%
2021-03-29	0	1.450	1.450	1.460	1.400	1.600	451,200	651,083	1.4430	1.450	1.450	1.460	1.400	1.600	451,200	1.4430	5.07%
2021-03-26	0	1.380	1.280	1.380	1.220	1.400	207,900	268,695	1.2924	1.380	1.280	1.380	1.220	1.400	207,900	1.2924	2.22%
2021-03-25	0	1.350	1.270	1.350	1.270	1.350	154,750	206,390	1.3337	1.350	1.270	1.350	1.270	1.350	154,750	1.3337	1.50%
2021-03-24	0	1.330	1.300	1.330	1.270	1.400	37,850	51,019	1.3479	1.330	1.300	1.330	1.270	1.400	37,850	1.3479	-2.21%
2021-03-23	0	1.360	1.360	1.380	1.320	1.380	161,200	216,765	1.3447	1.360	1.360	1.380	1.320	1.380	161,200	1.3447	-1.45%
2021-03-22	0	1.380	1.320	1.380	1.300	1.400	119,400	159,354	1.3346	1.380	1.320	1.380	1.300	1.400	119,400	1.3346	2.22%
2021-03-19	0	1.350	1.280	1.350	1.230	1.400	84,950	107,446	1.2648	1.350	1.280	1.350	1.230	1.400	84,950	1.2648	5.47%
2021-03-18	0	1.280	1.280	1.300	1.280	1.350	261,900	342,606	1.3082	1.280	1.280	1.300	1.280	1.350	261,900	1.3082	-2.29%
2021-03-17	0	1.310	1.310	1.340	1.250	1.340	238,000	311,115	1.3072	1.310	1.310	1.340	1.250	1.340	238,000	1.3072	-3.68%
2021-03-16	0	1.360	1.340	1.380	1.320	1.380	478,500	651,943	1.3625	1.360	1.340	1.380	1.320	1.380	478,500	1.3625	-2.86%
2021-03-15	0	1.400	1.380	1.400	1.360	1.420	55,000	76,724	1.3950	1.400	1.380	1.400	1.360	1.420	55,000	1.3950	0.00%
2021-03-12	0	1.400	1.390	1.400	1.370	1.420	601,800	832,811	1.3839	1.400	1.390	1.400	1.370	1.420	601,800	1.3839	-4.11%
2021-03-11	0	1.460	1.410	1.460	1.400	1.480	517,300	744,639	1.4395	1.460	1.410	1.460	1.400	1.480	517,300	1.4395	5.04%
2021-03-10	0	1.390	1.390	1.420	1.360	1.490	152,500	215,569	1.4136	1.390	1.390	1.420	1.360	1.490	152,500	1.4136	-4.14%
2021-03-09	0	1.450	1.420	1.450	1.360	1.500	479,200	685,643	1.4308	1.450	1.420	1.450	1.360	1.500	479,200	1.4308	1.40%
2021-03-08	0	1.430	1.410	1.450	1.350	1.550	1,148,900	1,615,527	1.4062	1.430	1.410	1.450	1.350	1.550	1,148,900	1.4062	-5.30%
2021-03-05	0	1.510	1.510	1.540	1.460	1.950	8,375,400	14,067,072	1.6796	1.510	1.510	1.540	1.460	1.950	8,375,400	1.6796	-17.93%
2021-03-04	0	1.840	1.840	1.850	1.220	2.070	11,906,150	20,998,393	1.7637	1.840	1.840	1.850	1.220	2.070	11,906,150	1.7637	50.82%
2021-03-03	0	1.220	1.220	1.230	1.120	1.280	819,700	997,127	1.2165	1.220	1.220	1.230	1.120	1.280	819,700	1.2165	8.93%
2021-03-02	0	1.120	1.110	1.120	1.090	1.200	514,850	606,374	1.1778	1.120	1.110	1.120	1.090	1.200	514,850	1.1778	-5.08%
2021-03-01	0	1.180	1.150	1.180	1.080	1.180	314,600	354,316	1.1262	1.180	1.150	1.180	1.080	1.180	314,600	1.1262	0.00%
2021-02-26	0	1.180	1.150	1.160	1.100	1.320	1,251,400	1,485,066	1.1867	1.180	1.150	1.160	1.100	1.320	1,251,400	1.1867	-11.28%
2021-02-25	0	1.330	1.300	1.330	1.200	1.420	788,000	1,049,231	1.3315	1.330	1.300	1.330	1.200	1.420	788,000	1.3315	-6.99%
2021-02-24	0	1.430	1.430	1.440	1.350	1.490	644,050	899,396	1.3965	1.430	1.430	1.440	1.350	1.490	644,050	1.3965	-3.38%
2021-02-23	0	1.480	1.470	1.480	1.420	1.580	949,100	1,414,305	1.4902	1.480	1.470	1.480	1.420	1.580	949,100	1.4902	-5.73%
2021-02-22	0	1.570	1.530	1.560	1.300	1.700	3,532,150	5,353,960	1.5158	1.570	1.530	1.560	1.300	1.700	3,532,150	1.5158	13.77%
2021-02-19	0	1.380	1.350	1.380	1.320	1.500	807,150	1,132,805	1.4035	1.380	1.350	1.380	1.320	1.500	807,150	1.4035	-1.43%
2021-02-18	0	1.400	1.360	1.400	1.340	1.500	1,946,450	2,679,609	1.3767	1.400	1.360	1.400	1.340	1.500	1,946,450	1.3767	-4.76%
2021-02-17	0	1.470	1.470	1.480	1.400	1.510	1,040,700	1,526,587	1.4669	1.470	1.470	1.480	1.400	1.510	1,040,700	1.4669	5.00%
2021-02-16	0	1.400	1.400	1.430	1.180	1.550	3,440,950	4,678,724	1.3597	1.400	1.400	1.430	1.180	1.550	3,440,950	1.3597	-9.09%
2021-02-11	0	1.540	1.530	1.550	1.500	1.700	5,628,350	9,096,863	1.6163	1.540	1.530	1.550	1.500	1.700	5,628,350	1.6163	2.67%
2021-02-10	0	1.500	1.490	1.500	0.750	1.900	20,867,250	30,332,168	1.4536	1.500	1.490	1.500	0.750	1.900	20,867,250	1.4536	200.00%
2021-02-09	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2021-02-08	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2021-02-05	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2021-02-04	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2021-02-03	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2021-02-02	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2021-02-01	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2021-01-29	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2021-01-28	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2021-01-27	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2021-01-26	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2021-01-25	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2021-01-22	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2021-01-21	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2021-01-20	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2021-01-19	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2021-01-18	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2021-01-15	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2021-01-14	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2021-01-13	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2021-01-12	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2021-01-11	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2021-01-08	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2021-01-07	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2021-01-06	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2021-01-05	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2021-01-04	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-12-31	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-12-30	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-12-29	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-12-28	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-12-24	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-12-23	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-12-22	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-12-21	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-12-18	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-12-17	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-12-16	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-12-15	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-12-14	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-12-11	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-12-10	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-12-09	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-12-08	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-12-07	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-12-04	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-12-03	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-12-02	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-12-01	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-11-30	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-11-27	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-11-26	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-11-25	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-11-24	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-11-23	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-11-20	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-11-19	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-11-18	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-11-17	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-11-16	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-11-13	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-11-12	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-11-11	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-11-10	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-11-09	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-11-06	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-11-05	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-11-04	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-11-03	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-11-02	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-10-30	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-10-29	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-10-28	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-10-27	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-10-23	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-10-22	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-10-21	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-10-20	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-10-19	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-10-16	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-10-15	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-10-14	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-10-12	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-10-09	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-10-08	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-10-07	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-10-06	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-10-05	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-09-30	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-09-29	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-09-28	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-09-25	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-09-24	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-09-23	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-09-22	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-09-21	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-09-18	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-09-17	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-09-16	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-09-15	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-09-14	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-09-11	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-09-10	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-09-09	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-09-08	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-09-07	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-09-04	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-09-03	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-09-02	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-09-01	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-08-31	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-08-28	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-08-27	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-08-26	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-08-25	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-08-24	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-08-21	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-08-20	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-08-19	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-08-18	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-08-17	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-08-14	0	0.500	0.500	0.520	0.500	0.530	42,250	21,192	0.5016	0.500	0.500	0.520	0.500	0.530	42,250	0.5016	-9.09%
2020-08-13	0	0.550	0.490	0.550	0.480	0.550	47,900	24,123	0.5036	0.550	0.490	0.550	0.480	0.550	47,900	0.5036	7.84%
2020-08-12	0	0.510	0.470	0.510	0.465	0.510	15,450	7,351	0.4758	0.510	0.470	0.510	0.465	0.510	15,450	0.4758	-1.92%
2020-08-11	0	0.520	0.480	0.520	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2020-08-10	0	0.520	0.480	0.520	0.475	0.530	23,550	11,480	0.4875	0.520	0.480	0.520	0.475	0.530	23,550	0.4875	1.96%
2020-08-07	0	0.510	0.470	0.510	0.475	0.550	10,250	5,631	0.5494	0.510	0.470	0.510	0.475	0.550	10,250	0.5494	3.03%
2020-08-06	0	0.495	0.470	0.495	0.465	0.495	35,000	16,975	0.4850	0.495	0.470	0.495	0.465	0.495	35,000	0.4850	0.00%
2020-08-05	0	0.495	0.470	0.495	0.460	0.495	28,200	13,650	0.4840	0.495	0.470	0.495	0.460	0.495	28,200	0.4840	6.45%
2020-08-04	0	0.465	0.455	0.485	0.460	0.510	55,650	27,349	0.4914	0.465	0.455	0.485	0.460	0.510	55,650	0.4914	-8.82%
2020-08-03	0	0.510	0.510	0.550	0.430	0.510	217,700	109,326	0.5022	0.510	0.510	0.550	0.430	0.510	217,700	0.5022	12.09%
2020-07-31	0	0.455	0.430	0.500	-	-	0	0	-	0.455	0.430	0.500	-	-	0	-	0.00%
2020-07-30	0	0.455	0.455	0.480	0.455	0.455	29,450	13,399	0.4550	0.455	0.455	0.480	0.455	0.455	29,450	0.4550	0.00%
2020-07-29	0	0.455	0.440	0.455	0.455	0.455	54,000	24,570	0.4550	0.455	0.440	0.455	0.455	0.455	54,000	0.4550	0.00%
2020-07-28	0	0.455	0.455	0.485	0.430	0.455	60,450	27,494	0.4548	0.455	0.455	0.485	0.430	0.455	60,450	0.4548	0.00%
2020-07-27	0	0.455	0.455	0.460	0.455	0.470	83,750	38,456	0.4592	0.455	0.455	0.460	0.455	0.470	83,750	0.4592	-7.14%
2020-07-24	0	0.490	0.455	0.490	0.460	0.580	13,750	6,796	0.4943	0.490	0.455	0.490	0.460	0.580	13,750	0.4943	4.26%
2020-07-23	0	0.470	0.470	0.475	-	-	0	0	-	0.470	0.470	0.475	-	-	0	-	0.00%
2020-07-22	0	0.470	0.470	0.485	0.460	0.485	6,050	2,884	0.4767	0.470	0.470	0.485	0.460	0.485	6,050	0.4767	3.30%
2020-07-21	0	0.455	0.455	0.475	0.455	0.480	26,950	12,304	0.4565	0.455	0.455	0.475	0.455	0.480	26,950	0.4565	-6.19%
2020-07-20	0	0.485	0.480	0.485	0.445	0.485	76,950	34,785	0.4520	0.485	0.480	0.485	0.445	0.485	76,950	0.4520	8.99%
2020-07-17	0	0.445	0.440	0.540	0.440	0.510	5,050	2,572	0.5093	0.445	0.440	0.540	0.440	0.510	5,050	0.5093	-9.18%
2020-07-16	0	0.490	0.450	0.510	0.490	0.490	10,000	4,900	0.4900	0.490	0.450	0.510	0.490	0.490	10,000	0.4900	-5.77%
2020-07-15	0	0.520	0.500	0.520	0.530	0.550	71,400	38,818	0.5437	0.520	0.500	0.520	0.530	0.550	71,400	0.5437	-1.89%
2020-07-14	0	0.530	0.500	0.550	0.500	0.530	42,000	21,930	0.5221	0.530	0.500	0.550	0.500	0.530	42,000	0.5221	0.00%
2020-07-13	0	0.530	0.520	0.530	0.495	0.530	253,400	127,014	0.5012	0.530	0.520	0.530	0.495	0.530	253,400	0.5012	7.07%
2020-07-10	0	0.495	0.455	0.500	0.495	0.500	73,150	36,560	0.4998	0.495	0.455	0.500	0.495	0.500	73,150	0.4998	-1.00%
2020-07-09	0	0.500	0.470	0.500	0.490	0.530	110,100	54,992	0.4995	0.500	0.470	0.500	0.490	0.530	110,100	0.4995	0.00%
2020-07-08	0	0.500	0.465	0.500	0.500	0.500	60,000	29,800	0.4967	0.500	0.465	0.500	0.500	0.500	60,000	0.4967	0.00%
2020-07-07	0	0.500	0.485	0.495	0.440	0.520	543,800	250,926	0.4614	0.500	0.485	0.495	0.440	0.520	543,800	0.4614	2.04%
2020-07-06	0	0.490	0.490	0.510	0.425	0.495	557,900	258,539	0.4634	0.490	0.490	0.510	0.425	0.495	557,900	0.4634	-14.04%
2020-07-03	0	0.570	0.480	0.570	0.480	0.570	20,650	11,736	0.5683	0.570	0.480	0.570	0.480	0.570	20,650	0.5683	7.55%
2020-07-02	0	0.530	0.455	0.590	-	-	0	0	-	0.530	0.455	0.590	-	-	0	-	0.00%
2020-06-30	0	0.530	0.495	0.530	-	-	0	0	-	0.530	0.495	0.530	-	-	0	-	-1.85%
2020-06-29	0	0.540	0.530	0.540	0.540	0.640	140,950	84,181	0.5972	0.540	0.530	0.540	0.540	0.640	140,950	0.5972	-11.48%
2020-06-26	0	0.610	0.600	0.610	0.510	0.750	989,850	613,603	0.6199	0.610	0.600	0.610	0.510	0.750	989,850	0.6199	24.49%
2020-06-24	0	0.490	0.460	0.490	-	-	0	0	-	0.490	0.460	0.490	-	-	0	-	0.00%
2020-06-23	0	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	-2.00%
2020-06-22	0	0.500	0.445	0.510	0.490	0.510	156,800	77,316	0.4931	0.500	0.445	0.510	0.490	0.510	156,800	0.4931	-1.96%
2020-06-19	0	0.510	0.500	0.530	0.500	0.550	46,050	24,125	0.5239	0.510	0.500	0.530	0.500	0.550	46,050	0.5239	-7.27%
2020-06-18	0	0.550	0.500	0.550	0.510	0.570	268,150	145,062	0.5410	0.550	0.500	0.550	0.510	0.570	268,150	0.5410	7.84%
2020-06-17	0	0.510	0.510	0.520	0.500	0.510	3,000	1,510	0.5033	0.510	0.510	0.520	0.500	0.510	3,000	0.5033	-3.77%
2020-06-16	0	0.530	0.495	0.530	0.485	0.530	313,400	157,315	0.5020	0.530	0.495	0.530	0.485	0.530	313,400	0.5020	12.77%
2020-06-15	0	0.470	0.470	0.495	0.445	0.510	57,950	27,754	0.4789	0.470	0.470	0.495	0.445	0.510	57,950	0.4789	3.30%
2020-06-12	0	0.455	0.455	0.475	0.455	0.480	59,500	28,337	0.4763	0.455	0.455	0.475	0.455	0.480	59,500	0.4763	-3.19%
2020-06-11	0	0.470	0.470	0.485	0.465	0.500	36,000	17,330	0.4814	0.470	0.470	0.485	0.465	0.500	36,000	0.4814	-6.00%
2020-06-10	0	0.500	0.465	0.500	0.460	0.500	20,500	9,605	0.4685	0.500	0.465	0.500	0.460	0.500	20,500	0.4685	-3.85%
2020-06-09	0	0.520	0.475	0.520	0.440	0.520	88,250	43,514	0.4931	0.520	0.475	0.520	0.440	0.520	88,250	0.4931	6.12%
2020-06-08	0	0.490	0.440	0.490	0.420	0.490	485,300	218,762	0.4508	0.490	0.440	0.490	0.420	0.490	485,300	0.4508	8.89%
2020-06-05	0	0.450	0.440	0.450	0.440	0.450	167,200	74,874	0.4478	0.450	0.440	0.450	0.440	0.450	167,200	0.4478	0.00%
2020-06-04	0	0.450	0.420	0.450	0.450	0.475	153,900	70,723	0.4595	0.450	0.420	0.450	0.450	0.475	153,900	0.4595	-4.26%
2020-06-03	0	0.470	0.460	0.465	0.420	0.485	65,400	30,795	0.4709	0.470	0.460	0.465	0.420	0.485	65,400	0.4709	2.17%
2020-06-02	0	0.460	0.460	0.495	0.445	0.540	1,281,000	611,877	0.4777	0.460	0.460	0.495	0.445	0.540	1,281,000	0.4777	-20.69%
2020-06-01	0	0.580	0.520	0.580	0.500	0.580	110,450	56,245	0.5092	0.580	0.520	0.580	0.500	0.580	110,450	0.5092	3.57%
2020-05-29	0	0.560	0.500	0.560	0.580	0.580	150	87	0.5800	0.560	0.500	0.560	0.580	0.580	150	0.5800	-3.45%
2020-05-28	0	0.580	0.500	0.580	-	-	0	0	-	0.580	0.500	0.580	-	-	0	-	0.00%
2020-05-27	0	0.580	0.510	0.580	0.455	0.600	102,150	57,477	0.5627	0.580	0.510	0.580	0.455	0.600	102,150	0.5627	22.11%
2020-05-26	0	0.475	0.465	0.485	0.430	0.485	650	287	0.4415	0.475	0.465	0.485	0.430	0.485	650	0.4415	-2.06%
2020-05-25	0	0.485	0.450	0.480	0.420	0.490	32,400	14,595	0.4505	0.485	0.450	0.480	0.420	0.490	32,400	0.4505	-1.02%
2020-05-22	0	0.490	0.490	0.510	0.465	0.580	591,400	287,083	0.4854	0.490	0.490	0.510	0.465	0.580	591,400	0.4854	-18.33%
2020-05-21	0	0.600	0.500	0.600	-	-	0	0	-	0.600	0.500	0.600	-	-	0	-	0.00%
2020-05-20	0	0.600	0.500	0.600	0.470	0.600	40,000	21,405	0.5351	0.600	0.500	0.600	0.470	0.600	40,000	0.5351	0.00%
2020-05-19	0	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	0.00%
2020-05-18	0	0.600	0.450	0.600	0.500	0.620	98,000	58,040	0.5922	0.600	0.450	0.600	0.500	0.620	98,000	0.5922	20.00%
2020-05-15	0	0.500	0.440	0.500	-	-	0	0	-	0.500	0.440	0.500	-	-	0	-	0.00%
2020-05-14	0	0.500	0.495	0.500	0.460	0.510	223,750	107,305	0.4796	0.500	0.495	0.500	0.460	0.510	223,750	0.4796	0.00%
2020-05-13	0	0.500	0.500	0.520	0.495	0.500	64,750	32,232	0.4978	0.500	0.500	0.520	0.495	0.500	64,750	0.4978	-5.66%
2020-05-12	0	0.530	0.530	0.630	0.520	0.530	38,700	20,470	0.5289	0.530	0.530	0.630	0.520	0.530	38,700	0.5289	0.00%
2020-05-11	0	0.530	0.500	0.530	0.490	0.570	113,650	58,313	0.5131	0.530	0.500	0.530	0.490	0.570	113,650	0.5131	-1.85%
2020-05-08	0	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	0.00%
2020-05-07	0	0.540	0.500	0.570	-	-	0	0	-	0.540	0.500	0.570	-	-	0	-	0.00%
2020-05-06	0	0.540	0.530	0.550	0.540	0.540	1,000	540	0.5400	0.540	0.530	0.550	0.540	0.540	1,000	0.5400	0.00%
2020-05-05	0	0.540	0.540	0.560	-	-	0	0	-	0.540	0.540	0.560	-	-	0	-	1.89%
2020-05-04	0	0.530	0.530	0.570	0.500	0.570	59,350	33,154	0.5586	0.530	0.530	0.570	0.500	0.570	59,350	0.5586	-11.67%
2020-04-29	0	0.600	0.570	0.630	-	-	0	0	-	0.600	0.570	0.630	-	-	0	-	0.00%
2020-04-28	0	0.600	0.570	0.640	-	-	0	0	-	0.600	0.570	0.640	-	-	0	-	0.00%
2020-04-27	0	0.600	0.560	0.600	0.590	0.600	5,900	3,495	0.5924	0.600	0.560	0.600	0.590	0.600	5,900	0.5924	1.69%
2020-04-24	0	0.590	0.520	0.590	-	-	0	0	-	0.590	0.520	0.590	-	-	0	-	0.00%
2020-04-23	0	0.590	0.570	0.590	0.570	0.590	10,500	5,995	0.5710	0.590	0.570	0.590	0.570	0.590	10,500	0.5710	3.51%
2020-04-22	0	0.570	0.570	0.600	0.570	0.590	30,400	17,828	0.5864	0.570	0.570	0.600	0.570	0.590	30,400	0.5864	0.00%
2020-04-21	0	0.570	0.570	0.590	0.570	0.570	10,000	5,700	0.5700	0.570	0.570	0.590	0.570	0.570	10,000	0.5700	-3.39%
2020-04-20	0	0.590	0.590	0.600	0.590	0.590	42,600	25,534	0.5994	0.590	0.590	0.600	0.590	0.590	42,600	0.5994	-1.67%
2020-04-17	0	0.600	0.580	0.640	0.600	0.600	9,750	5,850	0.6000	0.600	0.580	0.640	0.600	0.600	9,750	0.6000	0.00%
2020-04-16	0	0.600	0.560	0.600	0.560	0.600	24,150	13,730	0.5685	0.600	0.560	0.600	0.560	0.600	24,150	0.5685	7.14%
2020-04-15	0	0.560	0.560	0.580	0.560	0.600	187,300	105,917	0.5655	0.560	0.560	0.580	0.560	0.600	187,300	0.5655	-13.85%
2020-04-14	0	0.650	0.620	0.650	0.570	0.650	10,200	5,856	0.5741	0.650	0.620	0.650	0.570	0.650	10,200	0.5741	0.00%
2020-04-09	0	0.650	0.580	0.650	0.580	0.650	18,050	11,630	0.6443	0.650	0.580	0.650	0.580	0.650	18,050	0.6443	6.56%
2020-04-08	0	0.610	0.610	0.700	0.610	0.640	7,850	5,013	0.6386	0.610	0.610	0.700	0.610	0.640	7,850	0.6386	0.00%
2020-04-07	0	0.610	0.560	0.630	0.610	0.630	22,000	13,800	0.6273	0.610	0.560	0.630	0.610	0.630	22,000	0.6273	1.67%
2020-04-06	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2020-04-03	0	0.600	0.600	0.650	0.550	0.620	93,000	52,936	0.5692	0.600	0.600	0.650	0.550	0.620	93,000	0.5692	-7.69%
2020-04-02	0	0.650	0.650	0.700	0.550	0.650	70,100	40,007	0.5707	0.650	0.650	0.700	0.550	0.650	70,100	0.5707	0.00%
2020-04-01	0	0.650	0.620	0.700	0.650	0.650	350	227	0.6486	0.650	0.620	0.700	0.650	0.650	350	0.6486	-7.14%
2020-03-31	0	0.700	0.700	0.720	0.600	0.700	1,000	610	0.6100	0.700	0.700	0.720	0.600	0.700	1,000	0.6100	-2.78%
2020-03-30	0	0.720	0.600	0.720	0.720	0.720	200	144	0.7200	0.720	0.600	0.720	0.720	0.720	200	0.7200	-1.37%
2020-03-27	0	0.730	0.680	0.740	0.700	0.730	139,050	100,254	0.7210	0.730	0.680	0.740	0.700	0.730	139,050	0.7210	1.39%
2020-03-26	0	0.720	0.720	0.760	0.720	0.770	30,050	21,701	0.7222	0.720	0.720	0.760	0.720	0.770	30,050	0.7222	0.00%
2020-03-25	0	0.720	0.720	0.730	0.680	0.730	267,500	192,599	0.7200	0.720	0.720	0.730	0.680	0.730	267,500	0.7200	10.77%
2020-03-24	0	0.650	0.650	0.670	0.600	0.730	5,350	3,499	0.6540	0.650	0.650	0.670	0.600	0.730	5,350	0.6540	8.33%
2020-03-23	0	0.600	0.600	0.620	0.560	0.610	94,550	56,628	0.5989	0.600	0.600	0.620	0.560	0.610	94,550	0.5989	-3.23%
2020-03-20	0	0.620	0.590	0.620	0.590	0.620	2,900	1,744	0.6014	0.620	0.590	0.620	0.590	0.620	2,900	0.6014	8.77%
2020-03-19	0	0.570	0.560	0.620	0.560	0.600	143,950	85,091	0.5911	0.570	0.560	0.620	0.560	0.600	143,950	0.5911	-3.39%
2020-03-18	0	0.590	0.590	0.690	0.590	0.720	54,050	38,256	0.7078	0.590	0.590	0.690	0.590	0.720	54,050	0.7078	-16.90%
2020-03-17	0	0.710	0.600	0.710	0.590	0.740	50,800	30,704	0.6044	0.710	0.600	0.710	0.590	0.740	50,800	0.6044	18.33%
2020-03-16	0	0.600	0.600	0.690	0.600	0.720	13,000	7,920	0.6092	0.600	0.600	0.690	0.600	0.720	13,000	0.6092	-18.92%
2020-03-13	0	0.740	0.620	0.740	0.510	0.750	29,300	19,129	0.6529	0.740	0.620	0.740	0.510	0.750	29,300	0.6529	17.46%
2020-03-12	0	0.630	0.600	0.630	0.630	0.630	22,500	14,175	0.6300	0.630	0.600	0.630	0.630	0.630	22,500	0.6300	1.61%
2020-03-11	0	0.620	0.620	0.710	0.500	0.710	68,000	38,540	0.5668	0.620	0.620	0.710	0.500	0.710	68,000	0.5668	-11.43%
2020-03-10	0	0.700	0.660	0.750	0.570	0.700	22,000	15,140	0.6882	0.700	0.660	0.750	0.570	0.700	22,000	0.6882	-10.26%
2020-03-09	0	0.780	0.680	0.780	0.810	0.840	2,900	2,376	0.8193	0.780	0.680	0.780	0.810	0.840	2,900	0.8193	2.63%
2020-03-06	0	0.760	0.710	0.850	-	-	0	0	-	0.760	0.710	0.850	-	-	0	-	0.00%
2020-03-05	0	0.760	0.700	0.760	0.550	0.820	1,900	1,072	0.5642	0.760	0.700	0.760	0.550	0.820	1,900	0.5642	5.56%
2020-03-04	0	0.720	0.700	0.770	0.720	0.720	7,150	5,148	0.7200	0.720	0.700	0.770	0.720	0.720	7,150	0.7200	0.00%
2020-03-03	0	0.720	0.720	0.780	-	-	0	0	-	0.720	0.720	0.780	-	-	0	-	2.86%
2020-03-02	0	0.700	0.700	0.780	0.700	0.710	63,900	44,830	0.7016	0.700	0.700	0.780	0.700	0.710	63,900	0.7016	-1.41%
2020-02-28	0	0.710	0.710	0.800	0.700	0.720	500	353	0.7060	0.710	0.710	0.800	0.700	0.720	500	0.7060	-4.05%
2020-02-27	0	0.740	0.710	0.770	0.670	0.790	52,150	38,750	0.7430	0.740	0.710	0.770	0.670	0.790	52,150	0.7430	-1.33%
2020-02-26	0	0.750	0.720	0.780	0.750	0.770	124,350	94,346	0.7587	0.750	0.720	0.780	0.750	0.770	124,350	0.7587	0.00%
2020-02-25	0	0.750	0.680	0.800	0.620	0.780	54,550	40,183	0.7366	0.750	0.680	0.800	0.620	0.780	54,550	0.7366	-3.85%
2020-02-24	0	0.780	0.780	0.850	0.780	0.790	20,200	15,846	0.7845	0.780	0.780	0.850	0.780	0.790	20,200	0.7845	1.30%
2020-02-21	0	0.770	0.770	0.830	0.750	0.750	20,000	15,000	0.7500	0.770	0.770	0.830	0.750	0.750	20,000	0.7500	-3.75%
2020-02-20	0	0.800	0.800	0.850	0.800	0.820	111,950	91,560	0.8179	0.800	0.800	0.850	0.800	0.820	111,950	0.8179	0.00%
2020-02-19	0	0.800	0.800	0.820	-	-	0	0	-	0.800	0.800	0.820	-	-	0	-	0.00%
2020-02-18	0	0.800	0.800	0.820	0.760	0.820	31,400	24,746	0.7881	0.800	0.800	0.820	0.760	0.820	31,400	0.7881	0.00%
2020-02-17	0	0.800	0.800	0.840	0.800	0.800	45,950	36,760	0.8000	0.800	0.800	0.840	0.800	0.800	45,950	0.8000	0.00%
2020-02-14	0	0.800	0.800	0.840	0.770	0.820	192,000	152,530	0.7944	0.800	0.800	0.840	0.770	0.820	192,000	0.7944	-1.23%
2020-02-13	0	0.810	0.810	0.840	0.810	0.820	141,000	114,318	0.8108	0.810	0.810	0.840	0.810	0.820	141,000	0.8108	-1.22%
2020-02-12	0	0.820	0.820	0.850	0.810	0.840	167,050	136,958	0.8199	0.820	0.820	0.850	0.810	0.840	167,050	0.8199	-2.38%
2020-02-11	0	0.840	0.830	0.840	0.830	0.860	67,550	57,023	0.8442	0.840	0.830	0.840	0.830	0.860	67,550	0.8442	2.44%
2020-02-10	0	0.820	0.820	0.880	0.820	0.880	21,000	17,255	0.8217	0.820	0.820	0.880	0.820	0.880	21,000	0.8217	-5.75%
2020-02-07	0	0.870	0.810	0.930	0.870	0.870	37,650	32,755	0.8700	0.870	0.810	0.930	0.870	0.870	37,650	0.8700	6.10%
2020-02-06	0	0.820	0.820	0.890	0.820	0.820	7,150	5,863	0.8200	0.820	0.820	0.890	0.820	0.820	7,150	0.8200	-2.38%
2020-02-05	0	0.840	0.810	0.840	0.840	0.840	1,300	1,092	0.8400	0.840	0.810	0.840	0.840	0.840	1,300	0.8400	0.00%
2020-02-04	0	0.840	0.830	0.880	0.840	0.840	22,700	19,081	0.8406	0.840	0.830	0.880	0.840	0.840	22,700	0.8406	1.20%
2020-02-03	0	0.830	0.800	0.850	0.790	0.830	249,200	198,930	0.7983	0.830	0.800	0.850	0.790	0.830	249,200	0.7983	-6.74%
2020-01-31	0	0.890	0.830	0.900	0.870	0.890	46,100	40,933	0.8879	0.890	0.830	0.900	0.870	0.890	46,100	0.8879	7.23%
2020-01-30	0	0.830	0.830	0.900	0.820	0.880	85,600	71,713	0.8378	0.830	0.830	0.900	0.820	0.880	85,600	0.8378	-12.63%
2020-01-29	0	0.950	0.810	0.950	0.790	0.980	91,650	74,937	0.8176	0.950	0.810	0.950	0.790	0.980	91,650	0.8176	15.85%
2020-01-24	0	0.820	0.760	0.860	0.820	0.830	9,400	7,758	0.8253	0.820	0.760	0.860	0.820	0.830	9,400	0.8253	0.00%
2020-01-23	0	0.820	0.820	0.850	0.820	0.850	28,000	23,713	0.8469	0.820	0.820	0.850	0.820	0.850	28,000	0.8469	2.50%
2020-01-22	0	0.800	0.800	0.850	0.800	0.800	50	40	0.8000	0.800	0.800	0.850	0.800	0.800	50	0.8000	-2.44%
2020-01-21	0	0.820	0.820	0.850	0.810	0.810	750	607	0.8093	0.820	0.820	0.850	0.810	0.810	750	0.8093	0.00%
2020-01-20	0	0.820	0.820	0.860	0.820	0.950	74,050	61,246	0.8271	0.820	0.820	0.860	0.820	0.950	74,050	0.8271	-2.38%
2020-01-17	0	0.840	0.820	0.840	0.840	0.840	40,000	33,600	0.8400	0.840	0.820	0.840	0.840	0.840	40,000	0.8400	0.00%
2020-01-16	0	0.840	0.820	0.840	0.810	0.840	166,950	137,702	0.8248	0.840	0.820	0.840	0.810	0.840	166,950	0.8248	0.00%
2020-01-15	0	0.840	0.820	0.840	0.840	0.890	21,800	19,156	0.8787	0.840	0.820	0.840	0.840	0.890	21,800	0.8787	-2.33%
2020-01-14	0	0.860	0.860	0.890	0.860	0.900	70,500	62,740	0.8899	0.860	0.860	0.890	0.860	0.900	70,500	0.8899	1.18%
2020-01-13	0	0.850	0.850	0.900	0.830	0.900	32,550	27,472	0.8440	0.850	0.850	0.900	0.830	0.900	32,550	0.8440	-5.56%
2020-01-10	0	0.900	0.840	0.900	0.940	0.940	200	188	0.9400	0.900	0.840	0.900	0.940	0.940	200	0.9400	7.14%
2020-01-09	0	0.840	0.840	0.880	0.830	0.840	13,000	10,834	0.8334	0.840	0.840	0.880	0.830	0.840	13,000	0.8334	0.00%
2020-01-08	0	0.840	0.840	0.920	0.840	0.860	31,100	26,415	0.8494	0.840	0.840	0.920	0.840	0.860	31,100	0.8494	-2.33%
2020-01-07	0	0.860	0.850	0.880	0.850	0.890	291,650	251,680	0.8630	0.860	0.850	0.880	0.850	0.890	291,650	0.8630	-4.44%
2020-01-06	0	0.900	0.880	0.900	0.880	0.910	111,200	99,324	0.8932	0.900	0.880	0.900	0.880	0.910	111,200	0.8932	1.12%
2020-01-03	0	0.890	0.890	0.920	0.880	0.950	63,400	59,069	0.9317	0.890	0.890	0.920	0.880	0.950	63,400	0.9317	-5.32%
2020-01-02	0	0.940	0.900	0.940	0.860	0.950	52,350	48,797	0.9321	0.940	0.900	0.940	0.860	0.950	52,350	0.9321	9.30%
2019-12-31	0	0.860	0.860	0.910	-	-	0	0	-	0.860	0.860	0.910	-	-	0	-	0.00%
2019-12-30	0	0.860	0.860	0.900	0.830	0.980	20,550	17,259	0.8399	0.860	0.860	0.900	0.830	0.980	20,550	0.8399	3.61%
2019-12-27	0	0.830	0.820	0.940	0.830	0.830	68,400	56,772	0.8300	0.830	0.820	0.940	0.830	0.830	68,400	0.8300	-1.19%
2019-12-24	0	0.840	0.810	0.940	-	-	0	0	-	0.840	0.810	0.940	-	-	0	-	0.00%
2019-12-23	0	0.840	0.840	0.940	0.840	0.840	13,900	11,676	0.8400	0.840	0.840	0.940	0.840	0.840	13,900	0.8400	0.00%
2019-12-20	0	0.840	0.820	0.940	0.820	0.840	18,400	15,396	0.8367	0.840	0.820	0.940	0.820	0.840	18,400	0.8367	1.20%
2019-12-19	0	0.830	0.820	0.940	0.800	0.840	118,850	98,391	0.8279	0.830	0.820	0.940	0.800	0.840	118,850	0.8279	-1.19%
2019-12-18	0	0.840	0.840	0.950	0.840	0.850	17,000	14,430	0.8488	0.840	0.840	0.950	0.840	0.850	17,000	0.8488	-2.33%
2019-12-17	0	0.860	0.860	0.930	0.850	0.900	50,450	43,095	0.8542	0.860	0.860	0.930	0.850	0.900	50,450	0.8542	-9.47%
2019-12-16	0	0.950	0.860	0.950	0.850	1.040	37,300	31,911	0.8555	0.950	0.860	0.950	0.850	1.040	37,300	0.8555	7.95%
2019-12-13	0	0.880	0.870	0.900	0.860	0.900	113,250	98,262	0.8677	0.880	0.870	0.900	0.860	0.900	113,250	0.8677	-3.30%
2019-12-12	0	0.910	0.910	0.960	0.900	0.960	245,150	223,721	0.9126	0.910	0.910	0.960	0.900	0.960	245,150	0.9126	9.64%
2019-12-11	0	0.830	0.830	0.900	-	-	0	0	-	0.830	0.830	0.900	-	-	0	-	2.47%
2019-12-10	0	0.810	0.810	0.860	0.780	0.860	18,300	14,535	0.7943	0.810	0.810	0.860	0.780	0.860	18,300	0.7943	-5.81%
2019-12-09	0	0.860	0.860	0.900	-	-	0	0	-	0.860	0.860	0.900	-	-	0	-	0.00%
2019-12-06	0	0.860	0.860	0.930	0.820	0.860	6,050	4,963	0.8203	0.860	0.860	0.930	0.820	0.860	6,050	0.8203	4.88%
2019-12-05	0	0.820	0.820	0.900	0.820	0.860	29,200	24,176	0.8279	0.820	0.820	0.900	0.820	0.860	29,200	0.8279	-7.87%
2019-12-04	0	0.890	0.840	0.900	-	-	0	0	-	0.890	0.840	0.900	-	-	0	-	0.00%
2019-12-03	0	0.890	0.840	0.890	0.890	0.890	1,100	979	0.8900	0.890	0.840	0.890	0.890	0.890	1,100	0.8900	3.49%
2019-12-02	0	0.860	0.820	0.900	0.860	0.870	206,000	177,240	0.8604	0.860	0.820	0.900	0.860	0.870	206,000	0.8604	-4.44%
2019-11-29	0	0.900	0.860	0.900	0.860	0.900	6,650	5,731	0.8618	0.900	0.860	0.900	0.860	0.900	6,650	0.8618	0.00%
2019-11-28	0	0.900	0.860	0.920	0.900	0.900	119,450	103,505	0.8665	0.900	0.860	0.920	0.900	0.900	119,450	0.8665	4.65%
2019-11-27	0	0.860	0.860	0.900	0.860	0.900	54,000	48,228	0.8931	0.860	0.860	0.900	0.860	0.900	54,000	0.8931	-2.27%
2019-11-26	0	0.880	0.880	0.900	0.860	0.880	228,600	197,449	0.8637	0.880	0.880	0.900	0.860	0.880	228,600	0.8637	2.33%
2019-11-25	0	0.860	0.860	0.880	0.830	0.880	165,850	143,112	0.8629	0.860	0.860	0.880	0.830	0.880	165,850	0.8629	4.88%
2019-11-22	0	0.820	0.820	0.930	0.820	0.820	40,050	32,841	0.8200	0.820	0.820	0.930	0.820	0.820	40,050	0.8200	-3.53%
2019-11-21	0	0.850	0.820	0.930	-	-	0	0	-	0.850	0.820	0.930	-	-	0	-	0.00%
2019-11-20	0	0.850	0.840	0.950	-	-	0	0	-	0.850	0.840	0.950	-	-	0	-	0.00%
2019-11-19	0	0.850	0.840	0.900	-	-	0	0	-	0.850	0.840	0.900	-	-	0	-	0.00%
2019-11-18	0	0.850	0.850	0.910	0.850	0.850	100,000	85,000	0.8500	0.850	0.850	0.910	0.850	0.850	100,000	0.8500	0.00%
2019-11-15	0	0.850	0.850	0.950	0.850	0.850	15,100	12,835	0.8500	0.850	0.850	0.950	0.850	0.850	15,100	0.8500	-2.30%
2019-11-14	0	0.870	0.850	0.870	0.880	0.950	20,200	17,975	0.8899	0.870	0.850	0.870	0.880	0.950	20,200	0.8899	3.57%
2019-11-13	0	0.840	0.840	0.860	0.840	0.860	45,150	38,367	0.8498	0.840	0.840	0.860	0.840	0.860	45,150	0.8498	-2.33%
2019-11-12	0	0.860	0.840	0.860	0.860	0.870	84,850	73,171	0.8624	0.860	0.840	0.860	0.860	0.870	84,850	0.8624	-2.27%
2019-11-11	0	0.880	0.860	0.880	-	-	0	0	-	0.880	0.860	0.880	-	-	0	-	-2.22%
2019-11-08	0	0.900	0.860	0.900	0.900	0.900	4,000	3,600	0.9000	0.900	0.860	0.900	0.900	0.900	4,000	0.9000	1.12%
2019-11-07	0	0.890	0.820	0.900	0.890	0.890	23,900	21,271	0.8900	0.890	0.820	0.900	0.890	0.890	23,900	0.8900	3.49%
2019-11-06	0	0.860	0.850	0.900	0.850	1.000	252,700	221,412	0.8762	0.860	0.850	0.900	0.850	1.000	252,700	0.8762	-5.49%
2019-11-05	0	0.910	0.910	0.940	0.900	0.900	100	90	0.9000	0.910	0.910	0.940	0.900	0.900	100	0.9000	-5.21%
2019-11-04	0	0.960	0.850	0.970	0.900	0.980	33,650	30,735	0.9134	0.960	0.850	0.970	0.900	0.980	33,650	0.9134	0.00%
2019-11-01	0	0.960	0.870	0.960	0.890	0.980	71,400	63,970	0.8959	0.960	0.870	0.960	0.890	0.980	71,400	0.8959	3.23%
2019-10-31	0	0.930	0.870	0.930	0.880	0.990	59,200	52,119	0.8804	0.930	0.870	0.930	0.880	0.990	59,200	0.8804	5.68%
2019-10-30	0	0.880	0.870	0.970	0.760	0.950	66,550	59,098	0.8880	0.880	0.870	0.970	0.760	0.950	66,550	0.8880	-1.12%
2019-10-29	0	0.890	0.890	0.900	0.890	0.890	350	311	0.8886	0.890	0.890	0.900	0.890	0.890	350	0.8886	-1.11%
2019-10-28	0	0.900	0.890	0.920	0.870	0.900	22,500	20,223	0.8988	0.900	0.890	0.920	0.870	0.900	22,500	0.8988	1.12%
2019-10-25	0	0.890	0.890	0.940	0.890	0.890	1,050	934	0.8895	0.890	0.890	0.940	0.890	0.890	1,050	0.8895	1.14%
2019-10-24	0	0.880	0.880	0.980	-	-	0	0	-	0.880	0.880	0.980	-	-	0	-	1.15%
2019-10-23	0	0.870	0.870	0.970	0.810	0.970	75,350	67,247	0.8925	0.870	0.870	0.970	0.810	0.970	75,350	0.8925	-10.31%
2019-10-22	0	0.970	0.920	0.970	-	-	0	0	-	0.970	0.920	0.970	-	-	0	-	-3.00%
2019-10-21	0	1.000	0.880	1.000	0.870	1.040	36,700	33,408	0.9103	1.000	0.880	1.000	0.870	1.040	36,700	0.9103	11.11%
2019-10-18	0	0.900	0.880	0.970	0.900	1.000	10,100	9,100	0.9010	0.900	0.880	0.970	0.900	1.000	10,100	0.9010	0.00%
2019-10-17	0	0.900	0.900	0.990	0.900	0.900	8,000	7,200	0.9000	0.900	0.900	0.990	0.900	0.900	8,000	0.9000	0.00%
2019-10-16	0	0.900	0.900	0.930	0.870	0.870	250	217	0.8680	0.900	0.900	0.930	0.870	0.870	250	0.8680	3.45%
2019-10-15	0	0.870	0.870	0.900	0.860	0.860	150	129	0.8600	0.870	0.870	0.900	0.860	0.860	150	0.8600	-3.33%
2019-10-14	0	0.900	0.900	0.930	0.820	0.860	60,300	51,658	0.8567	0.900	0.900	0.930	0.820	0.860	60,300	0.8567	-5.26%
2019-10-11	0	0.950	0.900	0.950	0.900	0.970	41,150	39,470	0.9592	0.950	0.900	0.950	0.900	0.970	41,150	0.9592	5.56%
2019-10-10	0	0.900	0.900	0.960	0.900	0.980	54,500	51,710	0.9488	0.900	0.900	0.960	0.900	0.980	54,500	0.9488	-6.25%
2019-10-09	0	0.960	0.860	0.960	0.970	0.970	3,000	2,910	0.9700	0.960	0.860	0.960	0.970	0.970	3,000	0.9700	-3.03%
2019-10-08	0	0.990	0.900	1.000	0.990	0.990	10,000	9,900	0.9900	0.990	0.900	1.000	0.990	0.990	10,000	0.9900	0.00%
2019-10-04	0	0.990	0.820	0.980	0.800	0.990	130,000	118,945	0.9150	0.990	0.820	0.980	0.800	0.990	130,000	0.9150	10.00%
2019-10-03	0	0.900	0.900	0.990	0.890	0.900	10,050	9,044	0.8999	0.900	0.900	0.990	0.890	0.900	10,050	0.8999	-4.26%
2019-10-02	0	0.940	0.880	0.940	-	-	0	0	-	0.940	0.880	0.940	-	-	0	-	-1.05%
2019-09-30	0	0.950	0.880	0.980	0.860	0.980	14,350	13,202	0.9200	0.950	0.880	0.980	0.860	0.980	14,350	0.9200	-3.06%
2019-09-27	0	0.980	0.880	0.990	-	-	0	0	-	0.980	0.880	0.990	-	-	0	-	0.00%
2019-09-26	0	0.980	0.890	0.990	0.980	0.980	1,650	1,617	0.9800	0.980	0.890	0.990	0.980	0.980	1,650	0.9800	1.03%
2019-09-25	0	0.970	0.890	0.970	0.880	0.990	27,700	24,831	0.8964	0.970	0.890	0.970	0.880	0.990	27,700	0.8964	-2.02%
2019-09-24	0	0.990	0.850	0.990	0.960	1.000	1,800	1,732	0.9622	0.990	0.850	0.990	0.960	1.000	1,800	0.9622	4.21%
2019-09-23	0	0.950	0.510	1.000	0.890	0.950	70,850	64,872	0.9156	0.950	0.510	1.000	0.890	0.950	70,850	0.9156	0.00%
2019-09-20	0	0.950	0.900	0.950	0.900	0.950	800	757	0.9463	0.950	0.900	0.950	0.900	0.950	800	0.9463	2.15%
2019-09-19	0	0.930	0.890	0.950	-	-	0	0	-	0.930	0.890	0.950	-	-	0	-	0.00%
2019-09-18	0	0.930	0.890	0.950	0.880	0.950	24,200	21,908	0.9053	0.930	0.890	0.950	0.880	0.950	24,200	0.9053	-1.06%
2019-09-17	0	0.940	0.880	0.940	0.900	0.940	325,700	293,972	0.9026	0.940	0.880	0.940	0.900	0.940	325,700	0.9026	1.08%
2019-09-16	0	0.930	0.920	0.950	0.880	0.930	49,700	45,458	0.9146	0.930	0.920	0.950	0.880	0.930	49,700	0.9146	5.68%
2019-09-13	0	0.880	0.870	0.940	-	-	0	0	-	0.880	0.870	0.940	-	-	0	-	0.00%
2019-09-12	0	0.880	0.880	0.930	0.850	0.880	55,500	47,589	0.8575	0.880	0.880	0.930	0.850	0.880	55,500	0.8575	-3.30%
2019-09-11	0	0.910	0.900	0.950	0.900	0.910	48,000	43,300	0.9021	0.910	0.900	0.950	0.900	0.910	48,000	0.9021	2.25%
2019-09-10	0	0.890	0.890	0.920	0.870	0.920	32,250	28,314	0.8780	0.890	0.890	0.920	0.870	0.920	32,250	0.8780	2.30%
2019-09-09	0	0.870	0.870	0.950	0.870	0.880	32,700	28,512	0.8719	0.870	0.870	0.950	0.870	0.880	32,700	0.8719	1.16%
2019-09-06	0	0.860	0.860	0.920	0.860	0.920	14,250	12,271	0.8611	0.860	0.860	0.920	0.860	0.920	14,250	0.8611	-4.44%
2019-09-05	0	0.900	0.850	0.900	0.840	0.910	101,300	87,831	0.8670	0.900	0.850	0.900	0.840	0.910	101,300	0.8670	-5.26%
2019-09-04	0	0.950	0.860	0.950	0.850	0.960	131,600	116,325	0.8839	0.950	0.860	0.950	0.850	0.960	131,600	0.8839	5.56%
2019-09-03	0	0.900	0.950	0.970	0.900	0.970	25,800	24,098	0.9340	0.900	0.950	0.970	0.900	0.970	25,800	0.9340	0.00%
2019-09-02	0	0.900	0.880	0.900	0.960	0.960	18,050	16,878	0.9351	0.900	0.880	0.900	0.960	0.960	18,050	0.9351	-7.22%
2019-08-30	0	0.970	0.920	0.970	0.890	0.970	12,100	11,177	0.9237	0.970	0.920	0.970	0.890	0.970	12,100	0.9237	2.11%
2019-08-29	0	0.950	0.940	0.980	0.940	0.990	34,000	32,514	0.9563	0.950	0.940	0.980	0.940	0.990	34,000	0.9563	-7.77%
2019-08-28	0	1.030	0.960	1.030	0.920	1.030	9,700	9,313	0.9601	1.030	0.960	1.030	0.920	1.030	9,700	0.9601	9.57%
2019-08-27	0	0.940	0.930	1.040	-	-	10,000	9,400	0.9400	0.940	0.930	1.040	-	-	10,000	0.9400	0.00%
2019-08-26	0	0.940	0.920	1.050	0.910	0.940	39,900	37,188	0.9320	0.940	0.920	1.050	0.910	0.940	39,900	0.9320	-6.00%
2019-08-23	0	1.000	0.950	1.000	-	-	0	0	-	1.000	0.950	1.000	-	-	0	-	-2.91%
2019-08-22	0	1.030	0.950	1.030	0.950	1.030	68,950	65,851	0.9551	1.030	0.950	1.030	0.950	1.030	68,950	0.9551	8.42%
2019-08-21	0	0.950	0.950	0.960	0.950	1.000	92,450	89,414	0.9672	0.950	0.950	0.960	0.950	1.000	92,450	0.9672	-5.00%
2019-08-20	0	1.000	1.000	1.030	0.960	1.030	31,833	31,994	1.0051	1.000	1.000	1.030	0.960	1.030	31,833	1.0051	0.00%
2019-08-19	0	1.000	0.960	1.000	0.950	1.020	27,900	27,282	0.9778	1.000	0.960	1.000	0.950	1.020	27,900	0.9778	-3.85%
2019-08-16	0	1.040	0.970	1.040	0.970	1.040	21,250	20,619	0.9703	1.040	0.970	1.040	0.970	1.040	21,250	0.9703	9.47%
2019-08-15	0	0.950	0.930	1.000	0.950	0.950	1,500	1,425	0.9500	0.950	0.930	1.000	0.950	0.950	1,500	0.9500	0.00%
2019-08-14	0	0.950	0.950	1.000	0.950	1.060	29,000	29,340	1.0117	0.950	0.950	1.000	0.950	1.060	29,000	1.0117	-11.21%
2019-08-13	0	1.070	1.020	1.070	1.090	1.090	200	218	1.0900	1.070	1.020	1.070	1.090	1.090	200	1.0900	0.00%
2019-08-12	0	1.070	1.020	1.070	1.020	1.160	121,350	127,569	1.0512	1.070	1.020	1.070	1.020	1.160	121,350	1.0512	7.00%
2019-08-09	0	1.000	0.970	1.000	1.040	1.050	80,000	83,975	1.0497	1.000	0.970	1.000	1.040	1.050	80,000	1.0497	0.00%
2019-08-08	0	1.000	0.930	0.970	0.970	1.000	52,650	51,473	0.9776	1.000	0.930	0.970	0.970	1.000	52,650	0.9776	2.04%
2019-08-07	0	0.980	0.980	1.030	0.930	0.930	2,050	1,906	0.9298	0.980	0.980	1.030	0.930	0.930	2,050	0.9298	-4.85%
2019-08-06	0	1.030	0.930	1.040	1.030	1.070	391,150	403,263	1.0310	1.030	0.930	1.040	1.030	1.070	391,150	1.0310	-0.96%
2019-08-05	0	1.040	1.030	1.100	1.000	1.040	141,350	144,297	1.0208	1.040	1.030	1.100	1.000	1.040	141,350	1.0208	1.96%
2019-08-02	0	1.020	0.910	1.020	1.030	1.030	100	103	1.0300	1.020	0.910	1.020	1.030	1.030	100	1.0300	0.00%
2019-08-01	0	1.020	0.960	1.030	0.930	1.040	47,800	45,771	0.9576	1.020	0.960	1.030	0.930	1.040	47,800	0.9576	7.37%
2019-07-31	0	0.950	0.930	1.040	0.950	0.950	20,000	19,000	0.9500	0.950	0.930	1.040	0.950	0.950	20,000	0.9500	-2.06%
2019-07-30	0	0.970	0.960	1.040	-	-	0	0	-	0.970	0.960	1.040	-	-	0	-	0.00%
2019-07-29	0	0.970	0.970	1.040	0.960	0.970	41,000	39,705	0.9684	0.970	0.970	1.040	0.960	0.970	41,000	0.9684	-2.02%
2019-07-26	0	0.990	0.990	1.040	0.980	0.990	90,000	89,050	0.9894	0.990	0.990	1.040	0.980	0.990	90,000	0.9894	-1.00%
2019-07-25	0	1.000	0.970	1.040	-	-	0	0	-	1.000	0.970	1.040	-	-	0	-	0.00%
2019-07-24	0	1.000	0.990	1.020	0.970	1.000	24,800	24,773	0.9989	1.000	0.990	1.020	0.970	1.000	24,800	0.9989	-0.99%
2019-07-23	0	1.010	1.010	1.080	0.990	1.100	15,150	16,656	1.0994	1.010	1.010	1.080	0.990	1.100	15,150	1.0994	-4.72%
2019-07-22	0	1.060	-	1.100	-	-	0	0	-	1.060	-	1.100	-	-	0	-	0.00%
2019-07-19	0	1.060	1.060	1.100	0.960	1.100	11,800	12,973	1.0994	1.060	1.060	1.100	0.960	1.100	11,800	1.0994	-1.85%
2019-07-18	0	1.080	1.010	1.080	1.060	1.080	19,350	20,812	1.0756	1.080	1.010	1.080	1.060	1.080	19,350	1.0756	1.89%
2019-07-17	0	1.060	1.000	1.060	1.000	1.060	2,500	2,530	1.0120	1.060	1.000	1.060	1.000	1.060	2,500	1.0120	4.95%
2019-07-16	0	1.010	1.010	1.050	1.010	1.060	51,350	51,893	1.0106	1.010	1.010	1.050	1.010	1.060	51,350	1.0106	1.00%
2019-07-15	0	1.000	0.960	1.000	0.950	1.060	54,500	54,950	1.0083	1.000	0.960	1.000	0.950	1.060	54,500	1.0083	0.00%
2019-07-12	0	1.000	0.950	1.010	1.000	1.000	45,500	45,500	1.0000	1.000	0.950	1.010	1.000	1.000	45,500	1.0000	0.00%
2019-07-11	0	1.000	0.940	1.000	0.880	1.000	62,950	57,622	0.9154	1.000	0.940	1.000	0.880	1.000	62,950	0.9154	4.17%
2019-07-10	0	0.960	0.960	1.000	0.950	0.970	83,950	80,752	0.9619	0.960	0.960	1.000	0.950	0.970	83,950	0.9619	-1.03%
2019-07-09	0	0.970	0.970	1.000	0.910	1.040	231,200	230,602	0.9974	0.970	0.970	1.000	0.910	1.040	231,200	0.9974	-6.73%
2019-07-08	0	1.040	1.040	1.140	1.040	1.140	5,050	5,257	1.0410	1.040	1.040	1.140	1.040	1.140	5,050	1.0410	-8.77%
2019-07-05	0	1.140	1.050	1.140	1.130	1.140	1,300	1,470	1.1308	1.140	1.050	1.140	1.130	1.140	1,300	1.1308	4.59%
2019-07-04	0	1.090	1.100	1.110	0.990	1.100	484,200	522,004	1.0781	1.090	1.100	1.110	0.990	1.100	484,200	1.0781	5.83%
2019-07-03	0	1.030	1.030	1.070	1.020	1.110	7,200	7,452	1.0350	1.030	1.030	1.070	1.020	1.110	7,200	1.0350	1.98%
2019-07-02	0	1.010	1.000	1.010	1.010	1.130	355,250	383,217	1.0787	1.010	1.000	1.010	1.010	1.130	355,250	1.0787	-7.34%
2019-06-28	0	1.090	1.020	1.090	1.000	1.140	20,050	20,880	1.0414	1.090	1.020	1.090	1.000	1.140	20,050	1.0414	-2.68%
2019-06-27	0	1.120	1.020	1.120	-	-	0	0	-	1.120	1.020	1.120	-	-	0	-	0.00%
2019-06-26	0	1.120	1.020	1.140	-	-	0	0	-	1.120	1.020	1.140	-	-	0	-	0.00%
2019-06-25	0	1.120	1.020	1.120	1.120	1.120	1,600	1,792	1.1200	1.120	1.020	1.120	1.120	1.120	1,600	1.1200	1.82%
2019-06-24	0	1.100	1.040	1.100	1.100	1.100	39,200	43,120	1.1000	1.100	1.040	1.100	1.100	1.100	39,200	1.1000	0.92%
2019-06-21	0	1.090	1.020	1.090	1.020	1.090	21,800	23,144	1.0617	1.090	1.020	1.090	1.020	1.090	21,800	1.0617	1.87%
2019-06-20	0	1.070	1.020	1.070	1.010	1.070	6,450	6,841	1.0606	1.070	1.020	1.070	1.010	1.070	6,450	1.0606	4.90%
2019-06-19	0	1.020	1.020	1.070	0.980	1.090	127,100	131,178	1.0321	1.020	1.020	1.070	0.980	1.090	127,100	1.0321	-1.92%
2019-06-18	0	1.040	1.030	1.100	0.980	1.040	2,800	2,864	1.0229	1.040	1.030	1.100	0.980	1.040	2,800	1.0229	-2.80%
2019-06-17	0	1.070	1.010	1.070	1.070	1.110	60,100	64,711	1.0767	1.070	1.010	1.070	1.070	1.110	60,100	1.0767	0.00%
2019-06-14	0	1.070	1.070	1.100	1.070	1.100	78,800	86,656	1.0997	1.070	1.070	1.100	1.070	1.100	78,800	1.0997	0.94%
2019-06-13	0	1.060	1.060	1.100	1.060	1.160	183,150	208,675	1.1394	1.060	1.060	1.100	1.060	1.160	183,150	1.1394	0.95%
2019-06-12	0	1.050	0.920	1.050	0.940	1.050	97,750	99,237	1.0152	1.050	0.920	1.050	0.940	1.050	97,750	1.0152	0.96%
2019-06-11	0	1.040	1.040	1.110	1.040	1.100	201,950	213,681	1.0581	1.040	1.040	1.110	1.040	1.100	201,950	1.0581	-7.96%
2019-06-10	0	1.130	1.130	1.150	1.020	1.190	203,100	229,845	1.1317	1.130	1.130	1.150	1.020	1.190	203,100	1.1317	-1.74%
2019-06-06	0	1.150	1.150	1.180	1.120	1.270	399,400	480,359	1.2027	1.150	1.150	1.180	1.120	1.270	399,400	1.2027	2.68%
2019-06-05	0	1.120	1.120	1.150	1.090	1.150	99,600	110,333	1.1078	1.120	1.120	1.150	1.090	1.150	99,600	1.1078	1.82%
2019-06-04	0	1.100	1.030	1.100	1.000	1.140	48,750	50,781	1.0417	1.100	1.030	1.100	1.000	1.140	48,750	1.0417	-0.90%
2019-06-03	0	1.110	1.110	1.130	1.050	1.200	277,800	310,852	1.1190	1.110	1.110	1.130	1.050	1.200	277,800	1.1190	-7.50%
2019-05-31	0	1.200	1.180	1.200	1.150	1.500	2,990,200	3,835,485	1.2827	1.200	1.180	1.200	1.150	1.500	2,990,200	1.2827	1.69%
2019-05-30	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-05-29	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-05-28	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-05-27	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-05-24	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-05-23	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-05-22	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-05-21	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-05-20	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-05-17	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-05-16	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-05-15	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-05-14	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-05-10	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-05-09	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-05-08	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-05-07	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-05-06	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-05-03	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-05-02	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-04-30	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-04-29	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-04-26	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-04-25	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-04-24	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-04-23	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-04-18	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-04-17	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-04-16	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-04-15	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-04-12	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-04-11	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-04-10	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-04-09	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-04-08	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-04-04	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-04-03	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-04-02	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-04-01	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-03-29	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-03-28	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-03-27	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-03-26	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-03-25	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-03-22	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-03-21	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-03-20	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-03-19	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-03-18	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-03-15	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-03-14	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-03-13	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-03-12	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-03-11	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-03-08	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-03-07	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-03-06	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-03-05	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-03-04	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-03-01	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-02-28	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-02-27	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-02-26	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-02-25	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-02-22	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-02-21	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-02-20	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-02-19	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-02-18	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-02-15	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-02-14	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-02-13	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-02-12	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-02-11	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-02-08	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-02-04	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-02-01	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-01-31	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-01-30	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-01-29	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-01-28	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-01-25	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-01-24	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-01-23	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-01-22	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-01-21	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-01-18	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-01-17	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-01-16	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-01-15	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-01-14	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-01-11	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-01-10	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-01-09	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-01-08	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-01-07	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-01-04	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-01-03	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2019-01-02	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2018-12-31	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2018-12-28	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2018-12-27	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2018-12-24	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2018-12-21	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2018-12-20	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2018-12-19	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2018-12-18	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2018-12-17	1	-	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2018-12-14	0	1.180	1.120	1.180	1.140	1.180	87,050	100,800	1.1580	1.180	1.120	1.180	1.140	1.180	87,050	1.1580	0.00%
2018-12-13	0	1.180	1.170	1.180	1.100	1.180	200,000	228,843	1.1442	1.180	1.170	1.180	1.100	1.180	200,000	1.1442	3.51%
2018-12-12	0	1.140	1.140	1.170	1.110	1.200	118,700	137,656	1.1597	1.140	1.140	1.170	1.110	1.200	118,700	1.1597	-4.20%
2018-12-11	0	1.190	1.110	1.190	1.000	1.200	541,850	633,986	1.1700	1.190	1.110	1.190	1.000	1.200	541,850	1.1700	0.85%
2018-12-10	0	1.180	1.170	1.180	1.100	1.230	1,288,600	1,527,096	1.1851	1.180	1.170	1.180	1.100	1.230	1,288,600	1.1851	2.61%
2018-12-07	0	1.150	1.130	1.170	0.930	1.280	2,422,250	2,720,594	1.1232	1.150	1.130	1.170	0.930	1.280	2,422,250	1.1232	26.37%
2018-12-06	0	0.910	0.860	0.910	0.910	0.940	750	688	0.9173	0.910	0.860	0.910	0.910	0.940	750	0.9173	-2.15%
2018-12-05	0	0.930	0.840	0.930	0.790	0.940	26,350	22,189	0.8421	0.930	0.840	0.930	0.790	0.940	26,350	0.8421	0.00%
2018-12-04	0	0.930	0.920	0.930	0.900	0.940	371,900	340,531	0.9157	0.930	0.920	0.930	0.900	0.940	371,900	0.9157	3.33%
2018-12-03	0	0.900	0.890	0.900	0.810	0.920	163,950	140,767	0.8586	0.900	0.890	0.900	0.810	0.920	163,950	0.8586	4.65%
2018-11-30	0	0.860	0.800	0.870	0.800	0.900	6,950	5,882	0.8463	0.860	0.800	0.870	0.800	0.900	6,950	0.8463	3.61%
2018-11-29	0	0.830	0.830	0.850	0.830	0.920	118,200	100,711	0.8520	0.830	0.830	0.850	0.830	0.920	118,200	0.8520	-5.68%
2018-11-28	0	0.880	0.850	0.880	0.850	0.890	158,300	139,609	0.8819	0.880	0.850	0.880	0.850	0.890	158,300	0.8819	3.53%
2018-11-27	0	0.850	0.840	0.860	0.780	0.860	300,250	251,164	0.8365	0.850	0.840	0.860	0.780	0.860	300,250	0.8365	10.39%
2018-11-26	0	0.770	0.760	0.770	0.720	0.790	128,100	96,150	0.7506	0.770	0.760	0.770	0.720	0.790	128,100	0.7506	-1.28%
2018-11-23	0	0.780	0.770	0.780	0.740	0.780	111,550	84,065	0.7536	0.780	0.770	0.780	0.740	0.780	111,550	0.7536	5.41%
2018-11-22	0	0.740	0.740	0.760	0.700	0.760	197,300	144,974	0.7348	0.740	0.740	0.760	0.700	0.760	197,300	0.7348	0.00%
2018-11-21	0	0.740	0.700	0.750	0.740	0.750	5,500	4,070	0.7400	0.740	0.700	0.750	0.740	0.750	5,500	0.7400	-1.33%
2018-11-20	0	0.750	0.700	0.760	0.740	0.760	20,500	15,175	0.7402	0.750	0.700	0.760	0.740	0.760	20,500	0.7402	1.35%
2018-11-19	0	0.740	0.700	0.740	0.700	0.740	8,850	6,221	0.7029	0.740	0.700	0.740	0.700	0.740	8,850	0.7029	5.71%
2018-11-16	0	0.700	0.700	0.760	0.700	0.760	22,600	15,913	0.7041	0.700	0.700	0.760	0.700	0.760	22,600	0.7041	-5.41%
2018-11-15	0	0.740	0.700	0.740	0.690	0.740	21,850	15,128	0.6924	0.740	0.700	0.740	0.690	0.740	21,850	0.6924	0.00%
2018-11-14	0	0.740	0.700	0.740	0.700	0.750	126,850	89,542	0.7059	0.740	0.700	0.740	0.700	0.750	126,850	0.7059	-1.33%
2018-11-13	0	0.750	0.700	0.770	0.700	0.770	50,450	36,024	0.7141	0.750	0.700	0.770	0.700	0.770	50,450	0.7141	0.00%
2018-11-12	0	0.750	0.720	0.760	0.710	0.750	40,450	29,123	0.7200	0.750	0.720	0.760	0.710	0.750	40,450	0.7200	0.00%
2018-11-09	0	0.750	0.730	0.760	0.730	0.770	100,700	74,729	0.7421	0.750	0.730	0.760	0.730	0.770	100,700	0.7421	0.00%
2018-11-08	0	0.750	0.730	0.750	0.730	0.780	23,400	17,285	0.7387	0.750	0.730	0.750	0.730	0.780	23,400	0.7387	0.00%
2018-11-07	0	0.750	0.740	0.770	0.710	0.800	27,250	20,108	0.7379	0.750	0.740	0.770	0.710	0.800	27,250	0.7379	0.00%
2018-11-06	0	0.750	0.720	0.750	0.720	0.750	243,100	176,050	0.7242	0.750	0.720	0.750	0.720	0.750	243,100	0.7242	2.74%
2018-11-05	0	0.730	0.810	0.830	0.710	0.870	120,400	90,768	0.7539	0.730	0.810	0.830	0.710	0.870	120,400	0.7539	-8.75%
2018-11-02	0	0.800	0.760	0.800	0.700	0.880	549,750	437,450	0.7957	0.800	0.760	0.800	0.700	0.880	549,750	0.7957	9.59%
2018-11-01	0	0.730	0.680	0.730	0.710	0.750	93,950	67,799	0.7216	0.730	0.680	0.730	0.710	0.750	93,950	0.7216	4.29%
2018-10-31	0	0.700	0.700	0.710	0.700	0.730	204,300	145,387	0.7116	0.700	0.700	0.710	0.700	0.730	204,300	0.7116	-2.78%
2018-10-30	0	0.720	0.700	0.740	0.690	0.740	23,750	16,642	0.7007	0.720	0.700	0.740	0.690	0.740	23,750	0.7007	2.86%
2018-10-29	0	0.700	0.700	0.750	0.700	0.750	20,700	14,992	0.7243	0.700	0.700	0.750	0.700	0.750	20,700	0.7243	-6.67%
2018-10-26	0	0.750	0.710	0.780	0.720	0.750	78,550	56,617	0.7208	0.750	0.710	0.780	0.720	0.750	78,550	0.7208	2.74%
2018-10-25	0	0.730	0.720	0.790	0.720	0.750	134,600	99,104	0.7363	0.730	0.720	0.790	0.720	0.750	134,600	0.7363	-7.59%
2018-10-24	0	0.790	0.750	0.810	0.700	0.790	42,600	31,289	0.7345	0.790	0.750	0.810	0.700	0.790	42,600	0.7345	-2.47%
2018-10-23	0	0.810	0.800	0.810	0.830	0.830	9,000	7,470	0.8300	0.810	0.800	0.810	0.830	0.830	9,000	0.8300	0.00%
2018-10-22	0	0.810	0.770	0.820	0.760	0.810	60,050	47,240	0.7867	0.810	0.770	0.820	0.760	0.810	60,050	0.7867	0.00%
2018-10-19	0	0.810	0.790	0.820	0.790	0.810	46,800	37,498	0.8012	0.810	0.790	0.820	0.790	0.810	46,800	0.8012	-1.22%
2018-10-18	0	0.820	0.820	0.840	0.780	0.840	160,850	128,506	0.7989	0.820	0.820	0.840	0.780	0.840	160,850	0.7989	1.23%
2018-10-16	0	0.810	0.810	0.830	0.790	0.850	150,050	122,167	0.8142	0.810	0.810	0.830	0.790	0.850	150,050	0.8142	-4.71%
2018-10-15	0	0.850	0.790	0.850	0.790	0.850	80,100	63,470	0.7924	0.850	0.790	0.850	0.790	0.850	80,100	0.7924	-1.16%
2018-10-12	0	0.860	0.830	0.860	0.830	0.860	36,500	31,055	0.8508	0.860	0.830	0.860	0.830	0.860	36,500	0.8508	1.18%
2018-10-11	0	0.850	0.830	0.850	0.860	0.860	100	86	0.8600	0.850	0.830	0.850	0.860	0.860	100	0.8600	2.41%
2018-10-10	0	0.830	0.830	0.840	0.830	0.840	94,900	79,487	0.8376	0.830	0.830	0.840	0.830	0.840	94,900	0.8376	0.00%
2018-10-09	0	0.830	0.820	0.830	0.830	0.840	122,850	102,085	0.8310	0.830	0.820	0.830	0.830	0.840	122,850	0.8310	0.00%
2018-10-08	0	0.830	0.820	0.840	0.800	0.860	215,050	180,937	0.8414	0.830	0.820	0.840	0.800	0.860	215,050	0.8414	-5.68%
2018-10-05	0	0.880	0.880	0.890	0.850	0.890	140,000	122,586	0.8756	0.880	0.880	0.890	0.850	0.890	140,000	0.8756	0.00%
2018-10-04	0	0.880	0.860	0.900	0.820	0.890	32,450	27,591	0.8503	0.880	0.860	0.900	0.820	0.890	32,450	0.8503	-3.30%
2018-10-03	0	0.910	0.830	0.910	0.910	0.910	50	45	0.9000	0.910	0.830	0.910	0.910	0.910	50	0.9000	1.11%
2018-10-02	0	0.900	0.830	0.900	0.780	0.900	56,100	46,369	0.8265	0.900	0.830	0.900	0.780	0.900	56,100	0.8265	-2.17%
2018-09-28	0	0.920	0.810	0.920	-	-	0	0	-	0.920	0.810	0.920	-	-	0	-	0.00%
2018-09-27	0	0.920	0.860	0.920	0.850	0.930	47,050	42,879	0.9113	0.920	0.860	0.920	0.850	0.930	47,050	0.9113	0.00%
2018-09-26	0	0.920	0.860	0.920	0.900	0.920	35,550	32,344	0.9098	0.920	0.860	0.920	0.900	0.920	35,550	0.9098	0.00%
2018-09-24	0	0.920	0.860	0.920	0.920	0.920	500	460	0.9200	0.920	0.860	0.920	0.920	0.920	500	0.9200	2.22%
2018-09-21	0	0.900	0.860	0.900	0.860	0.900	45,750	40,745	0.8906	0.900	0.860	0.900	0.860	0.900	45,750	0.8906	3.45%
2018-09-20	0	0.870	0.870	0.890	0.860	0.920	92,800	84,398	0.9095	0.870	0.870	0.890	0.860	0.920	92,800	0.9095	-2.25%
2018-09-19	0	0.890	0.830	0.900	0.890	0.890	150,000	133,500	0.8900	0.890	0.830	0.900	0.890	0.890	150,000	0.8900	0.00%
2018-09-18	0	0.890	0.860	0.890	0.790	0.900	97,400	82,971	0.8519	0.890	0.860	0.890	0.790	0.900	97,400	0.8519	1.14%
2018-09-17	0	0.880	0.880	0.910	0.880	0.880	3,600	3,168	0.8800	0.880	0.880	0.910	0.880	0.880	3,600	0.8800	0.00%
2018-09-14	0	0.880	0.860	0.880	0.850	0.880	40,550	35,067	0.8648	0.880	0.860	0.880	0.850	0.880	40,550	0.8648	-1.12%
2018-09-13	0	0.890	0.850	0.900	-	-	0	0	-	0.890	0.850	0.900	-	-	0	-	0.00%
2018-09-12	0	0.890	0.870	0.890	0.870	0.900	67,700	59,113	0.8732	0.890	0.870	0.890	0.870	0.900	67,700	0.8732	1.14%
2018-09-11	0	0.880	0.850	0.880	0.830	0.920	109,800	92,912	0.8462	0.880	0.850	0.880	0.830	0.920	109,800	0.8462	0.00%
2018-09-10	0	0.880	0.860	0.880	0.880	0.920	200,750	179,395	0.8936	0.880	0.860	0.880	0.880	0.920	200,750	0.8936	-5.38%
2018-09-07	0	0.930	0.930	0.940	0.900	0.940	22,200	19,988	0.9004	0.930	0.930	0.940	0.900	0.940	22,200	0.9004	-2.11%
2018-09-06	0	0.950	0.880	0.950	0.930	0.960	59,250	56,724	0.9574	0.950	0.880	0.950	0.930	0.960	59,250	0.9574	-2.06%
2018-09-05	0	0.970	0.920	0.970	0.930	0.970	11,600	11,232	0.9683	0.970	0.920	0.970	0.930	0.970	11,600	0.9683	0.00%
2018-09-04	0	0.970	0.950	0.970	0.970	1.000	54,100	54,069	0.9994	0.970	0.950	0.970	0.970	1.000	54,100	0.9994	2.11%
2018-09-03	0	0.950	0.890	0.980	0.890	0.950	162,950	154,230	0.9465	0.950	0.890	0.980	0.890	0.950	162,950	0.9465	2.15%
2018-08-31	0	0.930	0.880	0.930	0.880	0.970	8,600	8,289	0.9638	0.930	0.880	0.930	0.880	0.970	8,600	0.9638	-1.06%
2018-08-30	0	0.940	0.940	0.950	0.900	0.950	630,150	586,586	0.9309	0.940	0.940	0.950	0.900	0.950	630,150	0.9309	8.05%
2018-08-29	0	0.870	0.870	0.880	0.850	0.880	21,050	18,464	0.8771	0.870	0.870	0.880	0.850	0.880	21,050	0.8771	-2.25%
2018-08-28	0	0.890	0.880	0.890	0.890	0.890	50	44	0.8800	0.890	0.880	0.890	0.890	0.890	50	0.8800	0.00%
2018-08-27	0	0.890	0.860	0.890	0.850	0.930	57,500	51,008	0.8871	0.890	0.860	0.890	0.850	0.930	57,500	0.8871	-2.20%
2018-08-24	0	0.910	0.900	0.910	0.850	0.910	100	88	0.8800	0.910	0.900	0.910	0.850	0.910	100	0.8800	0.00%
2018-08-23	0	0.910	0.910	0.920	-	-	0	0	-	0.910	0.910	0.920	-	-	0	-	2.25%
2018-08-22	0	0.890	0.880	0.890	0.820	0.940	71,650	61,991	0.8652	0.890	0.880	0.890	0.820	0.940	71,650	0.8652	5.95%
2018-08-21	0	0.840	0.840	0.890	0.840	0.930	6,750	5,709	0.8458	0.840	0.840	0.890	0.840	0.930	6,750	0.8458	-1.18%
2018-08-20	0	0.850	0.830	0.890	-	-	0	0	-	0.850	0.830	0.890	-	-	0	-	0.00%
2018-08-17	0	0.850	0.700	0.820	0.810	0.870	14,350	11,936	0.8318	0.850	0.700	0.820	0.810	0.870	14,350	0.8318	1.19%
2018-08-16	0	0.840	0.700	0.850	0.840	0.920	62,350	53,244	0.8540	0.840	0.700	0.850	0.840	0.920	62,350	0.8540	-2.33%
2018-08-15	0	0.860	0.810	0.930	0.860	0.890	55,650	48,788	0.8767	0.860	0.810	0.930	0.860	0.890	55,650	0.8767	-7.53%
2018-08-14	0	0.930	0.820	0.930	0.930	1.000	26,000	25,121	0.9662	0.930	0.820	0.930	0.930	1.000	26,000	0.9662	1.09%
2018-08-13	0	0.920	0.880	0.920	0.880	0.950	32,900	29,196	0.8874	0.920	0.880	0.920	0.880	0.950	32,900	0.8874	-1.08%
2018-08-10	0	0.930	0.900	0.930	0.930	0.940	60,000	55,901	0.9317	0.930	0.900	0.930	0.930	0.940	60,000	0.9317	0.00%
2018-08-09	0	0.930	0.900	0.930	0.900	0.930	40,200	36,484	0.9076	0.930	0.900	0.930	0.900	0.930	40,200	0.9076	-1.06%
2018-08-08	0	0.940	0.900	0.940	0.900	0.940	29,300	26,855	0.9166	0.940	0.900	0.940	0.900	0.940	29,300	0.9166	0.00%
2018-08-07	0	0.940	0.870	0.940	0.880	0.940	91,100	84,064	0.9228	0.940	0.870	0.940	0.880	0.940	91,100	0.9228	2.17%
2018-08-06	0	0.920	0.910	0.920	0.860	0.930	2,300	2,091	0.9091	0.920	0.910	0.920	0.860	0.930	2,300	0.9091	1.10%
2018-08-03	0	0.910	0.900	0.910	0.870	0.910	112,250	100,457	0.8949	0.910	0.900	0.910	0.870	0.910	112,250	0.8949	1.11%
2018-08-02	0	0.900	0.870	0.900	0.900	0.910	30,850	27,773	0.9003	0.900	0.870	0.900	0.900	0.910	30,850	0.9003	-1.10%
2018-08-01	0	0.910	0.900	0.910	0.910	0.970	82,550	78,279	0.9483	0.910	0.900	0.910	0.910	0.970	82,550	0.9483	-2.15%
2018-07-31	0	0.930	0.900	0.930	0.900	0.940	16,200	15,065	0.9299	0.930	0.900	0.930	0.900	0.940	16,200	0.9299	-2.11%
2018-07-30	0	0.950	0.910	0.950	0.910	0.950	80,050	73,177	0.9141	0.950	0.910	0.950	0.910	0.950	80,050	0.9141	0.00%
2018-07-27	0	0.950	0.950	0.980	0.910	0.950	2,400	2,208	0.9200	0.950	0.950	0.980	0.910	0.950	2,400	0.9200	0.00%
2018-07-26	0	0.950	0.950	0.970	0.900	0.900	50	45	0.9000	0.950	0.950	0.970	0.900	0.900	50	0.9000	0.00%
2018-07-25	0	0.950	0.870	0.980	-	-	0	0	-	0.950	0.870	0.980	-	-	0	-	0.00%
2018-07-24	0	0.950	0.900	0.950	0.960	0.960	150	144	0.9600	0.950	0.900	0.950	0.960	0.960	150	0.9600	1.06%
2018-07-23	0	0.940	0.860	0.970	-	-	0	0	-	0.940	0.860	0.970	-	-	0	-	0.00%
2018-07-20	0	0.940	0.920	0.970	0.930	0.940	57,300	53,699	0.9372	0.940	0.920	0.970	0.930	0.940	57,300	0.9372	4.44%
2018-07-19	0	0.900	0.890	0.950	0.890	0.910	143,650	129,369	0.9006	0.900	0.890	0.950	0.890	0.910	143,650	0.9006	-1.10%
2018-07-18	0	0.910	0.900	0.910	0.910	0.950	144,000	133,010	0.9237	0.910	0.900	0.910	0.910	0.950	144,000	0.9237	-4.21%
2018-07-17	0	0.950	0.950	0.980	0.920	0.920	3,900	3,588	0.9200	0.950	0.950	0.980	0.920	0.920	3,900	0.9200	-1.04%
2018-07-16	0	0.960	0.910	0.970	-	-	0	0	-	0.960	0.910	0.970	-	-	0	-	0.00%
2018-07-13	0	0.960	0.920	0.960	0.960	0.960	400	384	0.9600	0.960	0.920	0.960	0.960	0.960	400	0.9600	-1.03%
2018-07-12	0	0.970	0.970	0.980	0.900	1.000	116,400	108,604	0.9330	0.970	0.970	0.980	0.900	1.000	116,400	0.9330	0.00%
2018-07-11	0	0.970	0.920	0.970	0.870	0.990	29,050	26,186	0.9014	0.970	0.920	0.970	0.870	0.990	29,050	0.9014	-3.00%
2018-07-10	0	1.000	0.950	1.000	0.810	1.020	17,800	16,820	0.9449	1.000	0.950	1.000	0.810	1.020	17,800	0.9449	-1.96%
2018-07-09	0	1.020	1.000	1.020	1.000	1.020	105,050	106,211	1.0111	1.020	1.000	1.020	1.000	1.020	105,050	1.0111	2.00%
2018-07-06	0	1.000	0.990	1.000	1.000	1.000	300	300	1.0000	1.000	0.990	1.000	1.000	1.000	300	1.0000	0.00%
2018-07-05	0	1.000	0.990	1.000	0.950	1.010	146,300	143,074	0.9779	1.000	0.990	1.000	0.950	1.010	146,300	0.9779	0.00%
2018-07-04	0	1.000	0.990	1.000	0.970	1.000	1,100	1,070	0.9727	1.000	0.990	1.000	0.970	1.000	1,100	0.9727	0.00%
2018-07-03	0	1.000	0.990	1.000	0.960	1.010	19,200	18,830	0.9807	1.000	0.990	1.000	0.960	1.010	19,200	0.9807	-0.99%
2018-06-29	0	1.010	1.000	1.010	0.990	1.010	58,300	57,801	0.9914	1.010	1.000	1.010	0.990	1.010	58,300	0.9914	0.00%
2018-06-28	0	1.010	0.990	1.010	0.990	1.010	40,050	39,931	0.9970	1.010	0.990	1.010	0.990	1.010	40,050	0.9970	1.00%
2018-06-27	0	1.000	0.990	1.000	1.000	1.020	78,800	79,695	1.0114	1.000	0.990	1.000	1.000	1.020	78,800	1.0114	0.00%
2018-06-26	0	1.000	0.970	1.000	0.960	1.040	189,000	191,597	1.0137	1.000	0.970	1.000	0.960	1.040	189,000	1.0137	-4.76%
2018-06-25	0	1.050	1.050	1.060	0.990	1.010	15,900	15,781	0.9925	1.050	1.050	1.060	0.990	1.010	15,900	0.9925	0.96%
2018-06-22	0	1.040	1.010	1.060	0.990	1.070	35,200	35,558	1.0102	1.040	1.010	1.060	0.990	1.070	35,200	1.0102	-1.89%
2018-06-21	0	1.060	1.040	1.060	1.010	1.060	60,350	62,804	1.0407	1.060	1.040	1.060	1.010	1.060	60,350	1.0407	1.92%
2018-06-20	0	1.040	1.040	1.050	1.030	1.060	3,500	3,635	1.0386	1.040	1.040	1.050	1.030	1.060	3,500	1.0386	-0.95%
2018-06-19	0	1.050	1.000	1.050	1.010	1.050	21,900	22,482	1.0266	1.050	1.000	1.050	1.010	1.050	21,900	1.0266	0.96%
2018-06-15	0	1.040	1.040	1.060	1.040	1.060	231,000	243,840	1.0556	1.040	1.040	1.060	1.040	1.060	231,000	1.0556	0.00%
2018-06-14	0	1.040	1.030	1.040	1.040	1.040	10,000	10,400	1.0400	1.040	1.030	1.040	1.040	1.040	10,000	1.0400	-1.89%
2018-06-13	0	1.060	1.010	1.060	1.010	1.060	84,550	85,415	1.0102	1.060	1.010	1.060	1.010	1.060	84,550	1.0102	0.95%
2018-06-12	0	1.050	1.040	1.050	1.040	1.050	27,050	28,335	1.0475	1.050	1.040	1.050	1.040	1.050	27,050	1.0475	0.00%
2018-06-11	0	1.050	1.010	1.060	1.010	1.050	26,100	26,363	1.0101	1.050	1.010	1.060	1.010	1.050	26,100	1.0101	1.94%
2018-06-08	0	1.030	1.030	1.050	1.030	1.040	10,000	10,304	1.0304	1.030	1.030	1.050	1.030	1.040	10,000	1.0304	-0.96%
2018-06-07	0	1.040	1.030	1.050	1.030	1.060	55,700	57,952	1.0404	1.040	1.030	1.050	1.030	1.060	55,700	1.0404	-1.89%
2018-06-06	0	1.060	1.020	1.060	1.000	1.060	61,000	62,084	1.0178	1.060	1.020	1.060	1.000	1.060	61,000	1.0178	1.92%
2018-06-05	0	1.040	1.000	1.040	1.000	1.070	56,650	57,221	1.0101	1.040	1.000	1.040	1.000	1.070	56,650	1.0101	-2.80%
2018-06-04	0	1.070	1.030	1.070	1.040	1.080	322,100	341,204	1.0593	1.070	1.030	1.070	1.040	1.080	322,100	1.0593	1.90%
2018-06-01	1	1.050	0.950	1.050	1.090	1.090	100	109	1.0900	1.050	0.950	1.050	1.090	1.090	100	1.0900	1.94%
2018-05-31	0	1.030	0.960	1.030	1.020	1.060	43,100	44,500	1.0325	1.030	0.960	1.030	1.020	1.060	43,100	1.0325	4.04%
2018-05-30	0	0.990	0.960	1.000	0.950	0.990	133,950	129,690	0.9682	0.990	0.960	1.000	0.950	0.990	133,950	0.9682	3.13%
2018-05-29	0	0.960	0.960	0.980	0.960	1.030	10,850	10,781	0.9936	0.960	0.960	0.980	0.960	1.030	10,850	0.9936	-5.88%
2018-05-28	0	1.020	1.020	1.030	0.980	1.010	30,750	30,830	1.0026	1.020	1.020	1.030	0.980	1.010	30,750	1.0026	-0.97%
2018-05-25	0	1.030	1.000	1.030	1.000	1.050	24,800	25,008	1.0084	1.030	1.000	1.030	1.000	1.050	24,800	1.0084	1.98%
2018-05-24	0	1.010	1.000	1.050	1.000	1.010	80,500	81,190	1.0086	1.010	1.000	1.050	1.000	1.010	80,500	1.0086	-0.98%
2018-05-23	0	1.020	1.020	1.030	0.990	1.000	30,000	29,940	0.9980	1.020	1.020	1.030	0.990	1.000	30,000	0.9980	-2.86%
2018-05-21	0	1.050	1.020	1.050	1.020	1.080	247,100	263,226	1.0653	1.050	1.020	1.050	1.020	1.080	247,100	1.0653	2.94%
2018-05-18	0	1.020	1.020	1.060	1.000	1.000	300	300	1.0000	1.020	1.020	1.060	1.000	1.000	300	1.0000	0.00%
2018-05-17	0	1.020	0.970	1.030	1.000	1.020	50,100	50,102	1.0000	1.020	0.970	1.030	1.000	1.020	50,100	1.0000	-0.97%
2018-05-16	0	1.030	0.970	1.030	0.980	1.050	55,850	56,278	1.0077	1.030	0.970	1.030	0.980	1.050	55,850	1.0077	1.98%
2018-05-15	0	1.010	0.940	1.010	1.010	1.090	52,650	53,925	1.0242	1.010	0.940	1.010	1.010	1.090	52,650	1.0242	-3.81%
2018-05-14	0	1.050	1.050	1.060	1.030	1.070	126,050	132,546	1.0515	1.050	1.050	1.060	1.030	1.070	126,050	1.0515	1.94%
2018-05-11	0	1.030	0.980	1.030	1.030	1.030	52,700	54,279	1.0300	1.030	0.980	1.030	1.030	1.030	52,700	1.0300	1.98%
2018-05-10	0	1.010	1.000	1.020	1.010	1.020	18,200	18,464	1.0145	1.010	1.000	1.020	1.010	1.020	18,200	1.0145	1.00%
2018-05-09	0	1.000	0.960	1.010	0.960	1.000	10,100	9,733	0.9637	1.000	0.960	1.010	0.960	1.000	10,100	0.9637	5.26%
2018-05-08	0	0.950	0.950	1.010	0.930	1.010	142,400	136,644	0.9596	0.950	0.950	1.010	0.930	1.010	142,400	0.9596	-2.06%
2018-05-07	0	0.970	0.970	1.030	0.970	1.060	113,250	115,023	1.0157	0.970	0.970	1.030	0.970	1.060	113,250	1.0157	-2.02%
2018-05-04	0	0.990	0.950	0.990	0.990	0.990	1,000	990	0.9900	0.990	0.950	0.990	0.990	0.990	1,000	0.9900	0.00%
2018-05-03	0	0.990	0.970	0.990	0.980	0.990	63,700	62,763	0.9853	0.990	0.970	0.990	0.980	0.990	63,700	0.9853	3.13%
2018-05-02	0	0.960	0.960	1.000	0.930	1.000	133,800	132,821	0.9927	0.960	0.960	1.000	0.930	1.000	133,800	0.9927	-3.03%
2018-04-30	0	0.990	0.990	1.010	0.990	1.010	4,400	4,424	1.0055	0.990	0.990	1.010	0.990	1.010	4,400	1.0055	-1.00%
2018-04-27	0	1.000	1.000	1.010	0.990	1.000	49,900	49,560	0.9932	1.000	1.000	1.010	0.990	1.000	49,900	0.9932	4.17%
2018-04-26	0	0.960	0.960	0.980	0.960	0.960	10,000	9,600	0.9600	0.960	0.960	0.980	0.960	0.960	10,000	0.9600	1.05%
2018-04-25	0	0.950	0.950	1.000	0.910	1.000	223,850	211,806	0.9462	0.950	0.950	1.000	0.910	1.000	223,850	0.9462	-5.00%
2018-04-24	0	1.000	1.000	1.010	0.960	1.010	123,600	122,865	0.9941	1.000	1.000	1.010	0.960	1.010	123,600	0.9941	4.17%
2018-04-23	0	0.960	0.930	0.970	0.960	0.980	100,450	97,435	0.9700	0.960	0.930	0.970	0.960	0.980	100,450	0.9700	-1.03%
2018-04-20	0	0.970	0.960	0.970	0.960	0.970	52,300	50,651	0.9685	0.970	0.960	0.970	0.960	0.970	52,300	0.9685	-3.00%
2018-04-19	0	1.000	0.980	1.000	0.960	1.000	142,350	140,509	0.9871	1.000	0.980	1.000	0.960	1.000	142,350	0.9871	4.17%
2018-04-18	0	0.960	0.950	0.960	0.950	0.980	148,000	142,969	0.9660	0.960	0.950	0.960	0.950	0.980	148,000	0.9660	-3.03%
2018-04-17	0	0.990	0.980	0.990	0.940	1.000	111,650	107,036	0.9587	0.990	0.980	0.990	0.940	1.000	111,650	0.9587	0.00%
2018-04-16	0	0.990	0.980	1.000	0.980	1.010	136,250	135,245	0.9926	0.990	0.980	1.000	0.980	1.010	136,250	0.9926	-2.94%
2018-04-13	0	1.020	0.990	1.040	-	-	0	0	-	1.020	0.990	1.040	-	-	0	-	0.00%
2018-04-12	0	1.020	0.990	1.020	1.020	1.020	20,000	20,400	1.0200	1.020	0.990	1.020	1.020	1.020	20,000	1.0200	0.99%
2018-04-11	0	1.010	1.000	1.020	1.010	1.030	331,900	341,198	1.0280	1.010	1.000	1.020	1.010	1.030	331,900	1.0280	1.00%
2018-04-10	0	1.000	1.000	1.020	1.000	1.020	203,950	204,643	1.0034	1.000	1.000	1.020	1.000	1.020	203,950	1.0034	-1.96%
2018-04-09	0	1.020	0.990	1.030	0.980	1.060	219,000	225,161	1.0281	1.020	0.990	1.030	0.980	1.060	219,000	1.0281	-0.97%
2018-04-06	0	1.030	1.030	1.060	1.010	1.050	80,850	83,439	1.0320	1.030	1.030	1.060	1.010	1.050	80,850	1.0320	0.98%
2018-04-04	0	1.020	1.010	1.050	1.000	1.080	193,900	198,857	1.0256	1.020	1.010	1.050	1.000	1.080	193,900	1.0256	0.99%
2018-04-03	0	1.010	1.010	1.040	1.000	1.040	40,800	42,330	1.0375	1.010	1.010	1.040	1.000	1.040	40,800	1.0375	-2.88%
2018-03-29	0	1.040	1.020	1.040	1.010	1.050	108,900	111,643	1.0252	1.040	1.020	1.040	1.010	1.050	108,900	1.0252	1.96%
2018-03-28	0	1.020	1.000	1.020	1.020	1.040	251,000	258,674	1.0306	1.020	1.000	1.020	1.020	1.040	251,000	1.0306	-4.67%
2018-03-27	0	1.070	1.070	1.110	1.070	1.150	207,350	229,067	1.1047	1.070	1.070	1.110	1.070	1.150	207,350	1.1047	2.88%
2018-03-26	0	1.040	1.040	1.060	1.020	1.050	263,400	272,201	1.0334	1.040	1.040	1.060	1.020	1.050	263,400	1.0334	-4.59%
2018-03-23	0	1.090	1.070	1.090	1.060	1.120	399,900	434,226	1.0858	1.090	1.070	1.090	1.060	1.120	399,900	1.0858	-3.54%
2018-03-22	0	1.130	1.110	1.160	1.120	1.190	317,590	358,854	1.1299	1.130	1.110	1.160	1.120	1.190	317,590	1.1299	-2.59%
2018-03-21	0	1.160	1.150	1.180	1.150	1.200	217,590	256,765	1.1800	1.160	1.150	1.180	1.150	1.200	217,590	1.1800	-3.33%
2018-03-20	0	1.200	1.190	1.200	1.180	1.220	54,810	65,419	1.1936	1.200	1.190	1.200	1.180	1.220	54,810	1.1936	-1.64%
2018-03-19	0	1.220	1.200	1.220	1.200	1.250	121,550	148,393	1.2208	1.220	1.200	1.220	1.200	1.250	121,550	1.2208	-1.61%
2018-03-16	0	1.240	1.190	1.240	1.170	1.240	91,650	108,796	1.1871	1.240	1.190	1.240	1.170	1.240	91,650	1.1871	3.33%
2018-03-15	0	1.200	1.200	1.250	1.200	1.280	321,500	404,728	1.2589	1.200	1.200	1.250	1.200	1.280	321,500	1.2589	2.56%
2018-03-14	0	1.170	1.170	1.190	1.170	1.190	137,950	161,861	1.1733	1.170	1.170	1.190	1.170	1.190	137,950	1.1733	0.00%
2018-03-13	0	1.170	1.170	1.220	1.150	1.170	67,750	78,815	1.1633	1.170	1.170	1.220	1.150	1.170	67,750	1.1633	-1.68%
2018-03-12	0	1.190	1.160	1.190	1.140	1.200	190,650	223,797	1.1739	1.190	1.160	1.190	1.140	1.200	190,650	1.1739	1.71%
2018-03-09	0	1.170	1.160	1.190	1.140	1.170	119,750	139,603	1.1658	1.170	1.160	1.190	1.140	1.170	119,750	1.1658	0.86%
2018-03-08	0	1.160	1.150	1.160	1.150	1.170	107,350	123,815	1.1534	1.160	1.150	1.160	1.150	1.170	107,350	1.1534	-1.69%
2018-03-07	0	1.180	1.170	1.180	1.110	1.180	232,100	264,792	1.1409	1.180	1.170	1.180	1.110	1.180	232,100	1.1409	0.00%
2018-03-06	0	1.180	1.150	1.180	1.090	1.200	438,500	505,953	1.1538	1.180	1.150	1.180	1.090	1.200	438,500	1.1538	-0.84%
2018-03-05	0	1.190	1.180	1.260	1.190	1.250	18,200	21,794	1.1975	1.190	1.180	1.260	1.190	1.250	18,200	1.1975	-0.83%
2018-03-02	0	1.200	1.200	1.250	1.200	1.260	25,000	30,475	1.2190	1.200	1.200	1.250	1.200	1.260	25,000	1.2190	0.00%
2018-03-01	0	1.200	1.200	1.240	1.200	1.240	57,050	70,020	1.2273	1.200	1.200	1.240	1.200	1.240	57,050	1.2273	-2.44%
2018-02-28	0	1.230	1.200	1.250	1.230	1.250	10,400	12,812	1.2319	1.230	1.200	1.250	1.230	1.250	10,400	1.2319	0.00%
2018-02-27	0	1.230	1.230	1.260	1.230	1.230	24,500	30,135	1.2300	1.230	1.230	1.260	1.230	1.230	24,500	1.2300	0.00%
2018-02-26	0	1.230	1.230	1.260	1.230	1.270	19,000	23,680	1.2463	1.230	1.230	1.260	1.230	1.270	19,000	1.2463	2.50%
2018-02-23	0	1.200	1.190	1.230	1.160	1.280	78,500	94,160	1.1995	1.200	1.190	1.230	1.160	1.280	78,500	1.1995	0.00%
2018-02-22	0	1.200	1.200	1.270	-	-	0	0	-	1.200	1.200	1.270	-	-	0	-	0.84%
2018-02-21	0	1.190	1.190	1.280	1.190	1.270	180,400	220,937	1.2247	1.190	1.190	1.280	1.190	1.270	180,400	1.2247	-3.25%
2018-02-20	0	1.230	1.230	1.280	1.220	1.290	35,450	43,784	1.2351	1.230	1.230	1.280	1.220	1.290	35,450	1.2351	-3.91%
2018-02-15	0	1.280	1.250	1.300	1.280	1.280	1,150	1,472	1.2800	1.280	1.250	1.300	1.280	1.280	1,150	1.2800	0.00%
2018-02-14	0	1.280	1.220	1.280	1.270	1.290	70,800	90,098	1.2726	1.280	1.220	1.280	1.270	1.290	70,800	1.2726	4.92%
2018-02-13	0	1.220	1.220	1.240	1.210	1.280	97,250	120,439	1.2384	1.220	1.220	1.240	1.210	1.280	97,250	1.2384	1.67%
2018-02-12	0	1.200	1.200	1.220	1.150	1.230	28,450	34,076	1.1978	1.200	1.200	1.220	1.150	1.230	28,450	1.1978	4.35%
2018-02-09	0	1.150	1.150	1.210	1.120	1.240	564,200	675,330	1.1970	1.150	1.150	1.210	1.120	1.240	564,200	1.1970	-9.45%
2018-02-08	0	1.270	1.240	1.270	1.240	1.280	199,250	252,623	1.2679	1.270	1.240	1.270	1.240	1.280	199,250	1.2679	2.42%
2018-02-07	0	1.240	1.240	1.260	1.240	1.310	319,350	409,985	1.2838	1.240	1.240	1.260	1.240	1.310	319,350	1.2838	0.81%
2018-02-06	0	1.230	1.230	1.240	1.230	1.280	562,900	700,490	1.2444	1.230	1.230	1.240	1.230	1.280	562,900	1.2444	-6.82%
2018-02-05	0	1.320	1.300	1.330	1.240	1.370	361,650	474,429	1.3118	1.320	1.300	1.330	1.240	1.370	361,650	1.3118	1.54%
2018-02-02	0	1.300	1.300	1.320	1.280	1.320	217,350	281,273	1.2941	1.300	1.300	1.320	1.280	1.320	217,350	1.2941	1.56%
2018-02-01	0	1.280	1.270	1.300	1.260	1.290	374,000	477,079	1.2756	1.280	1.270	1.300	1.260	1.290	374,000	1.2756	-0.78%
2018-01-31	0	1.290	1.290	1.310	1.280	1.300	110,450	141,981	1.2855	1.290	1.290	1.310	1.280	1.300	110,450	1.2855	-2.27%
2018-01-30	0	1.320	1.290	1.320	1.290	1.370	478,400	632,794	1.3227	1.320	1.290	1.320	1.290	1.370	478,400	1.3227	-0.75%
2018-01-29	0	1.330	1.330	1.350	1.280	1.360	1,292,800	1,705,874	1.3195	1.330	1.330	1.350	1.280	1.360	1,292,800	1.3195	5.56%
2018-01-26	0	1.260	1.260	1.300	1.260	1.300	105,650	134,961	1.2774	1.260	1.260	1.300	1.260	1.300	105,650	1.2774	0.00%
2018-01-25	0	1.260	1.260	1.300	1.260	1.300	125,700	161,182	1.2823	1.260	1.260	1.300	1.260	1.300	125,700	1.2823	-3.08%
2018-01-24	0	1.300	1.300	1.320	1.300	1.330	137,950	180,398	1.3077	1.300	1.300	1.320	1.300	1.330	137,950	1.3077	-1.52%
2018-01-23	0	1.320	1.300	1.320	1.280	1.320	110,550	143,871	1.3014	1.320	1.300	1.320	1.280	1.320	110,550	1.3014	3.13%
2018-01-22	0	1.280	1.280	1.300	1.280	1.310	127,850	164,318	1.2852	1.280	1.280	1.300	1.280	1.310	127,850	1.2852	-2.29%
2018-01-19	0	1.310	1.290	1.310	1.250	1.320	94,200	122,905	1.3047	1.310	1.290	1.310	1.250	1.320	94,200	1.3047	3.97%
2018-01-18	0	1.260	1.250	1.280	1.260	1.320	311,400	404,084	1.2976	1.260	1.250	1.280	1.260	1.320	311,400	1.2976	-2.33%
2018-01-17	0	1.290	1.290	1.310	1.280	1.320	120,900	157,909	1.3061	1.290	1.290	1.310	1.280	1.320	120,900	1.3061	-2.27%
2018-01-16	0	1.320	1.300	1.340	1.290	1.340	200,300	261,369	1.3049	1.320	1.300	1.340	1.290	1.340	200,300	1.3049	0.00%
2018-01-15	0	1.320	1.300	1.350	1.280	1.420	111,790	147,865	1.3227	1.320	1.300	1.350	1.280	1.420	111,790	1.3227	-2.94%
2018-01-12	0	1.360	1.350	1.360	1.310	1.450	454,140	622,319	1.3703	1.360	1.350	1.360	1.310	1.450	454,140	1.3703	-7.48%
2018-01-11	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2018-01-10	0	1.470	1.450	1.480	1.420	1.480	297,250	431,817	1.4527	1.470	1.450	1.480	1.420	1.480	297,250	1.4527	1.38%
2018-01-09	0	1.450	1.450	1.460	1.380	1.480	780,400	1,123,113	1.4392	1.450	1.450	1.460	1.380	1.480	780,400	1.4392	5.07%
2018-01-08	0	1.380	1.380	1.390	1.300	1.390	880,590	1,204,062	1.3673	1.380	1.380	1.390	1.300	1.390	880,590	1.3673	4.55%
2018-01-05	0	1.320	1.310	1.320	1.300	1.320	609,800	798,035	1.3087	1.320	1.310	1.320	1.300	1.320	609,800	1.3087	0.00%
2018-01-04	0	1.320	1.320	1.390	1.320	1.400	422,900	569,098	1.3457	1.320	1.320	1.390	1.320	1.400	422,900	1.3457	0.00%
2018-01-03	0	1.320	1.300	1.320	1.320	1.320	119,400	157,608	1.3200	1.320	1.300	1.320	1.320	1.320	119,400	1.3200	0.00%
2018-01-02	0	1.320	1.320	1.340	1.280	1.330	169,600	223,631	1.3186	1.320	1.320	1.340	1.280	1.330	169,600	1.3186	3.13%
2017-12-29	0	1.280	1.260	1.310	1.260	1.280	301,900	385,920	1.2783	1.280	1.260	1.310	1.260	1.280	301,900	1.2783	1.59%
2017-12-28	0	1.260	1.260	1.320	1.260	1.260	10,900	13,734	1.2600	1.260	1.260	1.320	1.260	1.260	10,900	1.2600	-2.33%
2017-12-27	0	1.290	1.280	1.290	1.260	1.300	58,050	74,497	1.2833	1.290	1.280	1.290	1.260	1.300	58,050	1.2833	-0.77%
2017-12-22	0	1.300	1.260	1.300	1.260	1.310	8,600	11,216	1.3042	1.300	1.260	1.300	1.260	1.310	8,600	1.3042	4.00%
2017-12-21	0	1.250	1.250	1.320	1.250	1.260	52,050	65,085	1.2504	1.250	1.250	1.320	1.250	1.260	52,050	1.2504	0.81%
2017-12-20	0	1.240	1.240	1.320	1.230	1.300	110,200	137,745	1.2500	1.240	1.240	1.320	1.230	1.300	110,200	1.2500	-5.34%
2017-12-19	0	1.310	1.310	1.340	1.300	1.320	17,050	22,395	1.3135	1.310	1.310	1.340	1.300	1.320	17,050	1.3135	1.55%
2017-12-18	0	1.290	1.290	1.340	1.270	1.280	39,700	50,812	1.2799	1.290	1.290	1.340	1.270	1.280	39,700	1.2799	-0.77%
2017-12-15	0	1.300	1.260	1.320	1.270	1.310	78,700	100,778	1.2805	1.300	1.260	1.320	1.270	1.310	78,700	1.2805	-2.99%
2017-12-14	0	1.340	1.320	1.350	1.330	1.370	1,168,400	1,577,528	1.3502	1.340	1.320	1.350	1.330	1.370	1,168,400	1.3502	4.69%
2017-12-13	0	1.280	1.260	1.280	1.220	1.280	72,100	89,876	1.2465	1.280	1.260	1.280	1.220	1.280	72,100	1.2465	-0.78%
2017-12-12	0	1.290	1.230	1.290	1.230	1.290	600	768	1.2800	1.290	1.230	1.290	1.230	1.290	600	1.2800	0.00%
2017-12-11	0	1.290	1.230	1.290	1.240	1.310	69,250	86,685	1.2518	1.290	1.230	1.290	1.240	1.310	69,250	1.2518	2.38%
2017-12-08	0	1.260	1.230	1.270	1.220	1.280	68,050	85,692	1.2593	1.260	1.230	1.270	1.220	1.280	68,050	1.2593	0.80%
2017-12-07	0	1.250	1.250	1.280	1.210	1.290	202,350	252,181	1.2463	1.250	1.250	1.280	1.210	1.290	202,350	1.2463	-3.10%
2017-12-06	0	1.290	1.290	1.310	1.280	1.320	314,900	407,814	1.2951	1.290	1.290	1.310	1.280	1.320	314,900	1.2951	-4.44%
2017-12-05	0	1.350	1.350	1.360	1.330	1.350	61,850	83,207	1.3453	1.350	1.350	1.360	1.330	1.350	61,850	1.3453	0.00%
2017-12-04	0	1.350	1.350	1.370	1.300	1.400	169,100	229,776	1.3588	1.350	1.350	1.370	1.300	1.400	169,100	1.3588	3.85%
2017-12-01	0	1.300	1.300	1.320	1.290	1.340	138,000	179,400	1.3000	1.300	1.300	1.320	1.290	1.340	138,000	1.3000	0.78%
2017-11-30	0	1.290	1.290	1.310	1.290	1.310	134,000	174,341	1.3011	1.290	1.290	1.310	1.290	1.310	134,000	1.3011	-0.77%
2017-11-29	0	1.300	1.300	1.320	1.290	1.330	293,250	380,813	1.2986	1.300	1.300	1.320	1.290	1.330	293,250	1.2986	-2.26%
2017-11-28	0	1.330	1.310	1.330	1.300	1.350	112,400	148,389	1.3202	1.330	1.310	1.330	1.300	1.350	112,400	1.3202	0.00%
2017-11-27	0	1.330	1.330	1.370	1.330	1.370	116,200	154,691	1.3312	1.330	1.330	1.370	1.330	1.370	116,200	1.3312	0.00%
2017-11-24	0	1.330	1.330	1.360	1.300	1.360	236,400	311,439	1.3174	1.330	1.330	1.360	1.300	1.360	236,400	1.3174	-2.21%
2017-11-23	0	1.360	1.350	1.370	1.300	1.360	302,600	404,086	1.3354	1.360	1.350	1.370	1.300	1.360	302,600	1.3354	0.74%
2017-11-22	0	1.350	1.350	1.360	1.350	1.400	263,350	356,606	1.3541	1.350	1.350	1.360	1.350	1.400	263,350	1.3541	-1.46%
2017-11-21	0	1.370	1.340	1.380	1.300	1.440	646,200	881,222	1.3637	1.370	1.340	1.380	1.300	1.440	646,200	1.3637	-6.16%
2017-11-20	0	1.460	1.400	1.450	1.330	1.560	1,543,200	2,204,588	1.4286	1.460	1.400	1.450	1.330	1.560	1,543,200	1.4286	-5.19%
2017-11-17	1	1.540	1.530	1.540	1.530	1.540	18,750	28,872	1.5398	1.540	1.530	1.540	1.530	1.540	18,750	1.5398	0.00%
2017-11-16	0	1.540	1.520	1.540	1.540	1.560	130,700	203,771	1.5591	1.540	1.520	1.540	1.540	1.560	130,700	1.5591	-0.65%
2017-11-15	0	1.550	1.540	1.560	1.500	1.570	213,400	328,972	1.5416	1.550	1.540	1.560	1.500	1.570	213,400	1.5416	1.31%
2017-11-14	0	1.530	1.530	1.570	1.520	1.580	217,850	335,919	1.5420	1.530	1.530	1.570	1.520	1.580	217,850	1.5420	-4.38%
2017-11-13	0	1.600	1.570	1.600	1.590	1.600	31,600	50,558	1.5999	1.600	1.570	1.600	1.590	1.600	31,600	1.5999	0.00%
2017-11-10	0	1.600	1.590	1.610	1.560	1.660	182,400	289,903	1.5894	1.600	1.590	1.610	1.560	1.660	182,400	1.5894	0.00%
2017-11-09	0	1.600	1.580	1.600	-	-	0	0	-	1.600	1.580	1.600	-	-	0	-	0.00%
2017-11-08	0	1.600	1.600	1.610	1.600	1.690	487,050	810,610	1.6643	1.600	1.600	1.610	1.600	1.690	487,050	1.6643	-1.84%
2017-11-07	0	1.630	1.620	1.630	1.570	1.630	188,700	305,121	1.6170	1.630	1.620	1.630	1.570	1.630	188,700	1.6170	3.16%
2017-11-06	0	1.580	1.540	1.590	1.530	1.580	46,000	71,022	1.5440	1.580	1.540	1.590	1.530	1.580	46,000	1.5440	2.60%
2017-11-03	0	1.540	1.540	1.570	1.540	1.630	75,750	120,226	1.5871	1.540	1.540	1.570	1.540	1.630	75,750	1.5871	0.00%
2017-11-02	0	1.540	1.540	1.590	1.510	1.630	158,600	245,902	1.5505	1.540	1.540	1.590	1.510	1.630	158,600	1.5505	-2.53%
2017-11-01	0	1.580	1.570	1.580	1.540	1.590	101,900	160,486	1.5749	1.580	1.570	1.580	1.540	1.590	101,900	1.5749	-0.63%
2017-10-31	0	1.590	1.550	1.600	1.570	1.700	126,100	204,561	1.6222	1.590	1.550	1.600	1.570	1.700	126,100	1.6222	0.63%
2017-10-30	0	1.580	1.550	1.590	1.590	1.600	9,200	14,692	1.5970	1.580	1.550	1.590	1.590	1.600	9,200	1.5970	-1.25%
2017-10-27	0	1.600	1.570	1.620	1.550	1.610	261,800	411,729	1.5727	1.600	1.570	1.620	1.550	1.610	261,800	1.5727	1.91%
2017-10-26	0	1.570	1.540	1.590	1.530	1.600	58,200	90,659	1.5577	1.570	1.540	1.590	1.530	1.600	58,200	1.5577	-0.63%
2017-10-25	0	1.580	1.580	1.600	1.520	1.620	61,100	98,662	1.6148	1.580	1.580	1.600	1.520	1.620	61,100	1.6148	-1.86%
2017-10-24	0	1.610	1.600	1.620	1.610	1.650	202,600	329,912	1.6284	1.610	1.600	1.620	1.610	1.650	202,600	1.6284	-0.62%
2017-10-23	0	1.620	1.620	1.650	1.610	1.630	158,250	255,850	1.6167	1.620	1.620	1.650	1.610	1.630	158,250	1.6167	0.62%
2017-10-20	0	1.610	1.610	1.620	1.610	1.620	56,250	91,002	1.6178	1.610	1.610	1.620	1.610	1.620	56,250	1.6178	0.62%
2017-10-19	0	1.600	1.590	1.600	1.590	1.650	213,400	345,592	1.6195	1.600	1.590	1.600	1.590	1.650	213,400	1.6195	0.00%
2017-10-18	0	1.600	1.600	1.640	1.580	1.600	59,900	95,774	1.5989	1.600	1.600	1.640	1.580	1.600	59,900	1.5989	0.00%
2017-10-17	0	1.600	1.590	1.620	1.590	1.600	42,000	67,008	1.5954	1.600	1.590	1.620	1.590	1.600	42,000	1.5954	-1.84%
2017-10-16	0	1.630	1.630	1.640	1.610	1.650	89,700	146,972	1.6385	1.630	1.630	1.640	1.610	1.650	89,700	1.6385	0.62%
2017-10-13	0	1.620	1.610	1.630	1.590	1.640	255,700	415,413	1.6246	1.620	1.610	1.630	1.590	1.640	255,700	1.6246	-0.61%
2017-10-12	0	1.630	1.600	1.630	1.600	1.680	257,900	424,700	1.6468	1.630	1.600	1.630	1.600	1.680	257,900	1.6468	0.62%
2017-10-11	0	1.620	1.600	1.620	1.520	1.740	1,140,750	1,850,514	1.6222	1.620	1.600	1.620	1.520	1.740	1,140,750	1.6222	5.19%
2017-10-10	0	1.540	1.530	1.540	1.520	1.540	98,550	151,222	1.5345	1.540	1.530	1.540	1.520	1.540	98,550	1.5345	0.00%
2017-10-09	0	1.540	1.530	1.540	1.510	1.540	78,250	119,351	1.5253	1.540	1.530	1.540	1.510	1.540	78,250	1.5253	0.65%
2017-10-06	0	1.530	1.500	1.540	1.500	1.570	110,850	168,306	1.5183	1.530	1.500	1.540	1.500	1.570	110,850	1.5183	-2.55%
2017-10-04	0	1.570	1.550	1.590	1.550	1.570	79,150	123,327	1.5581	1.570	1.550	1.590	1.550	1.570	79,150	1.5581	1.29%
2017-10-03	0	1.550	1.540	1.560	1.510	1.550	185,700	287,300	1.5471	1.550	1.540	1.560	1.510	1.550	185,700	1.5471	2.65%
2017-09-29	0	1.510	1.500	1.540	1.510	1.550	40,500	61,321	1.5141	1.510	1.500	1.540	1.510	1.550	40,500	1.5141	0.67%
2017-09-28	0	1.500	1.500	1.530	1.500	1.550	197,400	299,564	1.5175	1.500	1.500	1.530	1.500	1.550	197,400	1.5175	-1.96%
2017-09-27	0	1.530	1.530	1.550	1.500	1.530	98,150	149,258	1.5207	1.530	1.530	1.550	1.500	1.530	98,150	1.5207	-1.92%
2017-09-26	0	1.560	1.520	1.560	1.500	1.560	92,350	138,962	1.5047	1.560	1.520	1.560	1.500	1.560	92,350	1.5047	1.30%
2017-09-25	0	1.540	1.530	1.540	1.490	1.540	241,950	364,393	1.5061	1.540	1.530	1.540	1.490	1.540	241,950	1.5061	-1.28%
2017-09-22	0	1.560	1.530	1.560	1.500	1.560	200,650	307,007	1.5301	1.560	1.530	1.560	1.500	1.560	200,650	1.5301	1.30%
2017-09-21	0	1.540	1.530	1.590	1.510	1.580	146,800	223,670	1.5236	1.540	1.530	1.590	1.510	1.580	146,800	1.5236	-0.65%
2017-09-20	0	1.550	1.550	1.590	1.520	1.590	302,650	472,715	1.5619	1.550	1.550	1.590	1.520	1.590	302,650	1.5619	1.31%
2017-09-19	0	1.530	1.520	1.570	1.500	1.600	314,100	487,671	1.5526	1.530	1.520	1.570	1.500	1.600	314,100	1.5526	2.00%
2017-09-18	0	1.500	1.500	1.540	1.500	1.550	286,300	438,718	1.5324	1.500	1.500	1.540	1.500	1.550	286,300	1.5324	-3.85%
2017-09-15	0	1.560	1.560	1.580	1.550	1.600	232,200	365,595	1.5745	1.560	1.560	1.580	1.550	1.600	232,200	1.5745	0.65%
2017-09-14	0	1.550	1.550	1.570	1.540	1.580	39,350	61,165	1.5544	1.550	1.550	1.570	1.540	1.580	39,350	1.5544	0.00%
2017-09-13	0	1.550	1.540	1.590	1.530	1.620	252,850	402,330	1.5912	1.550	1.540	1.590	1.530	1.620	252,850	1.5912	0.65%
2017-09-12	0	1.540	1.530	1.540	1.490	1.550	195,050	299,274	1.5343	1.540	1.530	1.540	1.490	1.550	195,050	1.5343	1.99%
2017-09-11	0	1.510	1.510	1.520	1.480	1.520	319,950	477,403	1.4921	1.510	1.510	1.520	1.480	1.520	319,950	1.4921	0.00%
2017-09-08	0	1.510	1.510	1.560	1.500	1.510	151,750	228,672	1.5069	1.510	1.510	1.560	1.500	1.510	151,750	1.5069	0.00%
2017-09-07	0	1.510	1.510	1.540	1.510	1.540	44,700	67,612	1.5126	1.510	1.510	1.540	1.510	1.540	44,700	1.5126	0.67%
2017-09-06	0	1.500	1.500	1.530	1.440	1.500	145,350	215,922	1.4855	1.500	1.500	1.530	1.440	1.500	145,350	1.4855	0.00%
2017-09-05	0	1.500	1.500	1.540	1.440	1.530	356,700	533,178	1.4948	1.500	1.500	1.540	1.440	1.530	356,700	1.4948	-1.32%
2017-09-04	0	1.520	1.520	1.530	1.480	1.570	506,700	762,839	1.5055	1.520	1.520	1.530	1.480	1.570	506,700	1.5055	-3.18%
2017-09-01	0	1.570	1.570	1.590	1.560	1.610	126,700	200,490	1.5824	1.570	1.570	1.590	1.560	1.610	126,700	1.5824	0.64%
2017-08-31	0	1.560	1.550	1.600	1.500	1.560	145,000	222,206	1.5325	1.560	1.550	1.600	1.500	1.560	145,000	1.5325	-0.64%
2017-08-30	0	1.570	1.550	1.580	1.500	1.650	1,101,500	1,721,609	1.5630	1.570	1.550	1.580	1.500	1.650	1,101,500	1.5630	1.95%
2017-08-29	0	1.540	1.530	1.540	1.530	1.600	545,250	843,984	1.5479	1.540	1.530	1.540	1.530	1.600	545,250	1.5479	-0.65%
2017-08-28	0	1.550	1.540	1.550	1.540	1.590	478,800	747,302	1.5608	1.550	1.540	1.550	1.540	1.590	478,800	1.5608	-3.73%
2017-08-25	0	1.610	1.580	1.630	1.580	1.660	141,800	229,192	1.6163	1.610	1.580	1.630	1.580	1.660	141,800	1.6163	-1.83%
2017-08-24	0	1.640	1.610	1.640	1.600	1.670	162,500	263,584	1.6221	1.640	1.610	1.640	1.600	1.670	162,500	1.6221	1.86%
2017-08-22	0	1.610	1.590	1.630	1.590	1.680	519,450	851,788	1.6398	1.610	1.590	1.630	1.590	1.680	519,450	1.6398	-3.59%
2017-08-21	0	1.670	1.650	1.680	1.640	1.700	50,550	83,530	1.6524	1.670	1.650	1.680	1.640	1.700	50,550	1.6524	2.45%
2017-08-18	0	1.630	1.610	1.640	1.590	1.660	725,400	1,181,988	1.6294	1.630	1.610	1.640	1.590	1.660	725,400	1.6294	1.87%
2017-08-17	0	1.600	1.600	1.620	1.570	1.680	1,882,900	3,044,025	1.6167	1.600	1.600	1.620	1.570	1.680	1,882,900	1.6167	-5.88%
2017-08-16	0	1.700	1.680	1.700	1.650	1.710	879,600	1,481,820	1.6847	1.700	1.680	1.700	1.650	1.710	879,600	1.6847	-0.58%
2017-08-15	0	1.710	1.710	1.750	1.700	1.960	1,938,000	3,407,201	1.7581	1.710	1.710	1.750	1.700	1.960	1,938,000	1.7581	-11.40%
2017-08-14	0	1.930	1.900	1.930	1.850	1.930	312,800	594,890	1.9018	1.930	1.900	1.930	1.850	1.930	312,800	1.9018	4.32%
2017-08-11	0	1.850	1.850	1.860	1.820	1.910	106,900	197,378	1.8464	1.850	1.850	1.860	1.820	1.910	106,900	1.8464	-1.60%
2017-08-10	0	1.880	1.870	1.900	1.880	1.920	251,750	479,889	1.9062	1.880	1.870	1.900	1.880	1.920	251,750	1.9062	-4.08%
2017-08-09	0	1.960	1.940	1.960	1.900	1.960	855,550	1,647,026	1.9251	1.960	1.940	1.960	1.900	1.960	855,550	1.9251	3.16%
2017-08-08	0	1.900	1.900	1.930	1.900	1.950	182,950	352,707	1.9279	1.900	1.900	1.930	1.900	1.950	182,950	1.9279	-0.52%
2017-08-07	0	1.910	1.890	1.920	1.850	1.930	360,250	677,793	1.8815	1.910	1.890	1.920	1.850	1.930	360,250	1.8815	-0.52%
2017-08-04	0	1.920	1.890	1.920	1.840	1.950	1,028,850	1,971,292	1.9160	1.920	1.890	1.920	1.840	1.950	1,028,850	1.9160	4.35%
2017-08-03	0	1.840	1.840	1.870	1.810	1.870	187,000	344,365	1.8415	1.840	1.840	1.870	1.810	1.870	187,000	1.8415	1.66%
2017-08-02	0	1.810	1.810	1.850	1.810	1.930	866,800	1,632,641	1.8835	1.810	1.810	1.850	1.810	1.930	866,800	1.8835	-2.16%
2017-08-01	0	1.850	1.840	1.880	1.850	1.960	636,200	1,207,209	1.8975	1.850	1.840	1.880	1.850	1.960	636,200	1.8975	-1.60%
2017-07-31	0	1.880	1.880	1.890	1.760	1.890	516,350	960,426	1.8600	1.880	1.880	1.890	1.760	1.890	516,350	1.8600	3.87%
2017-07-28	0	1.810	1.800	1.830	1.810	1.870	296,150	540,368	1.8246	1.810	1.800	1.830	1.810	1.870	296,150	1.8246	0.00%
2017-07-27	0	1.810	1.810	1.850	1.800	1.840	125,600	228,342	1.8180	1.810	1.810	1.850	1.800	1.840	125,600	1.8180	-1.63%
2017-07-26	0	1.840	1.840	1.880	1.830	1.950	198,400	377,048	1.9004	1.840	1.840	1.880	1.830	1.950	198,400	1.9004	-0.54%
2017-07-25	0	1.850	1.850	1.860	1.790	1.880	809,050	1,495,623	1.8486	1.850	1.850	1.860	1.790	1.880	809,050	1.8486	3.93%
2017-07-24	0	1.780	1.780	1.800	1.780	1.860	46,550	84,609	1.8176	1.780	1.780	1.800	1.780	1.860	46,550	1.8176	-2.73%
2017-07-21	0	1.830	1.780	1.830	1.780	1.840	345,300	622,883	1.8039	1.830	1.780	1.830	1.780	1.840	345,300	1.8039	-1.61%
2017-07-20	0	1.860	1.860	1.870	1.770	1.880	161,400	296,980	1.8400	1.860	1.860	1.870	1.770	1.880	161,400	1.8400	-1.06%
2017-07-19	0	1.880	1.860	1.880	1.770	1.880	546,400	1,005,768	1.8407	1.880	1.860	1.880	1.770	1.880	546,400	1.8407	7.43%
2017-07-18	0	1.750	1.750	1.770	1.740	1.780	377,650	663,145	1.7560	1.750	1.750	1.770	1.740	1.780	377,650	1.7560	0.00%
2017-07-17	0	1.750	1.750	1.780	1.740	1.790	209,300	371,307	1.7740	1.750	1.750	1.780	1.740	1.790	209,300	1.7740	0.57%
2017-07-14	0	1.740	1.730	1.760	1.720	1.740	173,250	300,990	1.7373	1.740	1.730	1.760	1.720	1.740	173,250	1.7373	0.00%
2017-07-13	0	1.740	1.710	1.740	1.740	1.770	78,000	136,203	1.7462	1.740	1.710	1.740	1.740	1.770	78,000	1.7462	-0.57%
2017-07-12	0	1.750	1.720	1.750	1.690	1.760	50,300	87,822	1.7460	1.750	1.720	1.750	1.690	1.760	50,300	1.7460	4.79%
2017-07-11	0	1.670	1.670	1.760	1.660	1.670	24,050	40,148	1.6694	1.670	1.670	1.760	1.660	1.670	24,050	1.6694	-2.34%
2017-07-10	0	1.710	1.710	1.730	1.690	1.730	120,650	205,669	1.7047	1.710	1.710	1.730	1.690	1.730	120,650	1.7047	1.18%
2017-07-07	0	1.690	1.670	1.690	1.650	1.700	129,700	216,582	1.6699	1.690	1.670	1.690	1.650	1.700	129,700	1.6699	0.60%
2017-07-06	0	1.680	1.680	1.700	1.660	1.720	263,550	445,723	1.6912	1.680	1.680	1.700	1.660	1.720	263,550	1.6912	-2.33%
2017-07-05	0	1.720	1.700	1.720	1.660	1.720	64,450	109,975	1.7064	1.720	1.700	1.720	1.660	1.720	64,450	1.7064	0.58%
2017-07-04	0	1.710	1.710	1.730	1.640	1.710	851,250	1,407,602	1.6536	1.710	1.710	1.730	1.640	1.710	851,250	1.6536	0.59%
2017-07-03	0	1.700	1.670	1.700	1.680	1.720	108,600	182,995	1.6850	1.700	1.670	1.700	1.680	1.720	108,600	1.6850	-1.16%
2017-06-30	0	1.720	1.680	1.730	1.670	1.720	75,950	129,610	1.7065	1.720	1.680	1.730	1.670	1.720	75,950	1.7065	1.18%
2017-06-29	0	1.700	1.700	1.710	1.680	1.710	206,750	352,154	1.7033	1.700	1.700	1.710	1.680	1.710	206,750	1.7033	1.19%
2017-06-28	0	1.680	1.680	1.690	1.630	1.750	534,100	901,493	1.6879	1.680	1.680	1.690	1.630	1.750	534,100	1.6879	-5.08%
2017-06-27	0	1.770	1.770	1.780	1.720	1.800	132,100	232,287	1.7584	1.770	1.770	1.780	1.720	1.800	132,100	1.7584	-0.56%
2017-06-26	0	1.780	1.750	1.780	1.730	1.800	186,550	332,082	1.7801	1.780	1.750	1.780	1.730	1.800	186,550	1.7801	-0.56%
2017-06-23	0	1.790	1.770	1.800	1.750	1.810	10,450	18,405	1.7612	1.790	1.770	1.800	1.750	1.810	10,450	1.7612	-0.56%
2017-06-22	0	1.800	1.760	1.800	1.760	1.810	179,150	320,150	1.7870	1.800	1.760	1.800	1.760	1.810	179,150	1.7870	0.56%
2017-06-21	0	1.790	1.770	1.800	1.760	1.800	111,150	198,839	1.7889	1.790	1.770	1.800	1.760	1.800	111,150	1.7889	3.47%
2017-06-20	0	1.730	1.720	1.780	1.710	1.830	391,350	690,620	1.7647	1.730	1.720	1.780	1.710	1.830	391,350	1.7647	-1.70%
2017-06-19	0	1.760	1.760	1.800	1.740	1.800	24,800	44,056	1.7765	1.760	1.760	1.800	1.740	1.800	24,800	1.7765	-1.12%
2017-06-16	0	1.780	1.750	1.800	1.730	1.780	66,150	115,394	1.7444	1.780	1.750	1.800	1.730	1.780	66,150	1.7444	1.71%
2017-06-15	0	1.750	1.740	1.750	1.720	1.770	99,650	173,490	1.7410	1.750	1.740	1.750	1.720	1.770	99,650	1.7410	-0.57%
2017-06-14	0	1.760	1.750	1.790	1.750	1.800	126,100	224,892	1.7834	1.760	1.750	1.790	1.750	1.800	126,100	1.7834	-2.22%
2017-06-13	0	1.800	1.780	1.800	1.780	1.830	267,800	482,695	1.8024	1.800	1.780	1.800	1.780	1.830	267,800	1.8024	3.45%
2017-06-12	0	1.740	1.730	1.770	1.700	1.770	315,200	544,585	1.7277	1.740	1.730	1.770	1.700	1.770	315,200	1.7277	-1.69%
2017-06-09	0	1.770	1.750	1.800	1.750	1.800	430,550	770,742	1.7901	1.770	1.750	1.800	1.750	1.800	430,550	1.7901	-0.56%
2017-06-08	0	1.780	1.780	1.800	1.700	1.800	372,200	649,326	1.7446	1.780	1.780	1.800	1.700	1.800	372,200	1.7446	-2.20%
2017-06-07	0	1.820	1.800	1.830	1.750	1.850	47,000	85,576	1.8208	1.820	1.800	1.830	1.750	1.850	47,000	1.8208	1.68%
2017-06-06	0	1.790	1.790	1.810	1.790	1.810	74,250	134,097	1.8060	1.790	1.790	1.810	1.790	1.810	74,250	1.8060	1.70%
2017-06-05	0	1.760	1.760	1.800	1.730	1.810	188,350	328,876	1.7461	1.760	1.760	1.800	1.730	1.810	188,350	1.7461	-2.76%
2017-06-02	0	1.810	1.800	1.870	1.810	1.880	353,350	652,439	1.8464	1.810	1.800	1.870	1.810	1.880	353,350	1.8464	1.12%
2017-06-01	0	1.790	1.790	1.810	1.750	1.860	1,163,000	2,094,176	1.8007	1.790	1.790	1.810	1.750	1.860	1,163,000	1.8007	-3.24%
2017-05-31	0	1.850	1.840	1.850	1.840	1.920	378,850	710,017	1.8741	1.850	1.840	1.850	1.840	1.920	378,850	1.8741	-2.63%
2017-05-29	0	1.900	1.890	1.900	1.880	1.900	167,200	316,212	1.8912	1.900	1.890	1.900	1.880	1.900	167,200	1.8912	1.06%
2017-05-26	0	1.880	1.880	1.900	1.880	1.940	201,200	382,837	1.9028	1.880	1.880	1.900	1.880	1.940	201,200	1.9028	-1.05%
2017-05-25	0	1.900	1.900	1.930	1.880	1.940	136,300	259,329	1.9026	1.900	1.900	1.930	1.880	1.940	136,300	1.9026	1.06%
2017-05-24	0	1.880	1.870	1.880	1.870	1.930	52,150	97,795	1.8753	1.880	1.870	1.880	1.870	1.930	52,150	1.8753	0.00%
2017-05-23	0	1.880	1.880	1.890	1.860	1.960	183,600	345,428	1.8814	1.880	1.880	1.890	1.860	1.960	183,600	1.8814	1.08%
2017-05-22	0	1.860	1.820	1.870	1.820	1.900	119,800	220,848	1.8435	1.860	1.820	1.870	1.820	1.900	119,800	1.8435	0.54%
2017-05-19	0	1.850	1.850	1.900	1.800	1.880	304,800	557,136	1.8279	1.850	1.850	1.900	1.800	1.880	304,800	1.8279	2.78%
2017-05-18	0	1.800	1.800	1.810	1.760	1.860	190,550	346,460	1.8182	1.800	1.800	1.810	1.760	1.860	190,550	1.8182	-3.23%
2017-05-17	0	1.860	1.840	1.860	1.800	1.870	393,150	720,026	1.8314	1.860	1.840	1.860	1.800	1.870	393,150	1.8314	2.20%
2017-05-16	0	1.820	1.820	1.860	1.800	1.860	157,504	290,009	1.8413	1.820	1.820	1.860	1.800	1.860	157,504	1.8413	-1.09%
2017-05-15	0	1.840	1.820	1.850	1.800	1.910	1,065,450	1,952,854	1.8329	1.840	1.820	1.850	1.800	1.910	1,065,450	1.8329	-5.64%
2017-05-12	0	1.950	1.940	1.950	1.900	1.950	221,600	430,879	1.9444	1.950	1.940	1.950	1.900	1.950	221,600	1.9444	0.00%
2017-05-11	0	1.950	1.940	1.950	1.940	1.990	96,400	189,423	1.9650	1.950	1.940	1.950	1.940	1.990	96,400	1.9650	-1.52%
2017-05-10	0	1.980	1.930	1.980	1.930	1.980	18,700	36,363	1.9445	1.980	1.930	1.980	1.930	1.980	18,700	1.9445	2.06%
2017-05-09	0	1.940	1.910	1.950	1.840	1.950	366,050	700,633	1.9140	1.940	1.910	1.950	1.840	1.950	366,050	1.9140	0.52%
2017-05-08	0	1.930	1.920	1.990	1.900	1.940	196,150	374,683	1.9102	1.930	1.920	1.990	1.900	1.940	196,150	1.9102	0.00%
2017-05-05	0	1.930	1.900	1.930	1.870	1.930	468,300	891,694	1.9041	1.930	1.900	1.930	1.870	1.930	468,300	1.9041	-2.53%
2017-05-04	0	1.980	1.950	1.990	1.950	2.010	418,400	824,521	1.9707	1.980	1.950	1.990	1.950	2.010	418,400	1.9707	0.51%
2017-05-02	0	1.970	1.950	2.050	1.970	2.050	217,550	439,329	2.0194	1.970	1.950	2.050	1.970	2.050	217,550	2.0194	-1.50%
2017-04-28	0	2.000	1.990	2.010	1.950	2.050	200,600	401,874	2.0034	2.000	1.990	2.010	1.950	2.050	200,600	2.0034	-2.44%
2017-04-27	0	2.050	2.030	2.060	2.020	2.060	161,850	330,692	2.0432	2.050	2.030	2.060	2.020	2.060	161,850	2.0432	-0.49%
2017-04-26	0	2.060	2.040	2.090	2.020	2.100	121,900	250,826	2.0576	2.060	2.040	2.090	2.020	2.100	121,900	2.0576	-0.48%
2017-04-25	0	2.070	2.070	2.110	2.050	2.100	293,850	610,748	2.0784	2.070	2.070	2.110	2.050	2.100	293,850	2.0784	0.98%
2017-04-24	0	2.050	2.050	2.070	2.020	2.090	205,850	422,650	2.0532	2.050	2.050	2.070	2.020	2.090	205,850	2.0532	1.49%
2017-04-21	0	2.020	2.010	2.040	2.000	2.080	427,400	862,760	2.0186	2.020	2.010	2.040	2.000	2.080	427,400	2.0186	-2.88%
2017-04-20	0	2.080	2.080	2.100	2.000	2.110	1,124,550	2,303,215	2.0481	2.080	2.080	2.100	2.000	2.110	1,124,550	2.0481	0.48%
2017-04-19	0	2.070	2.060	2.070	2.060	2.170	931,200	1,943,122	2.0867	2.070	2.060	2.070	2.060	2.170	931,200	2.0867	-5.05%
2017-04-18	0	2.180	2.170	2.200	2.180	2.230	514,900	1,134,098	2.2026	2.180	2.170	2.200	2.180	2.230	514,900	2.2026	-1.80%
2017-04-13	0	2.220	2.210	2.220	2.190	2.250	265,100	585,344	2.2080	2.220	2.210	2.220	2.190	2.250	265,100	2.2080	0.45%
2017-04-12	0	2.210	2.200	2.210	2.180	2.240	357,100	784,919	2.1980	2.210	2.200	2.210	2.180	2.240	357,100	2.1980	-2.21%
2017-04-11	0	2.260	2.230	2.260	2.200	2.370	614,800	1,382,551	2.2488	2.260	2.230	2.260	2.200	2.370	614,800	2.2488	-2.59%
2017-04-10	0	2.320	2.310	2.350	2.300	2.380	349,400	817,945	2.3410	2.320	2.310	2.350	2.300	2.380	349,400	2.3410	0.87%
2017-04-07	0	2.300	2.230	2.300	2.200	2.320	607,500	1,374,460	2.2625	2.300	2.230	2.300	2.200	2.320	607,500	2.2625	0.88%
2017-04-06	0	2.280	2.200	2.290	2.160	2.280	204,200	449,074	2.1992	2.280	2.200	2.290	2.160	2.280	204,200	2.1992	3.64%
2017-04-05	0	2.200	2.190	2.240	2.080	2.200	1,102,600	2,355,674	2.1365	2.200	2.190	2.240	2.080	2.200	1,102,600	2.1365	1.85%
2017-04-03	0	2.160	2.160	2.180	2.150	2.370	1,472,300	3,223,169	2.1892	2.160	2.160	2.180	2.150	2.370	1,472,300	2.1892	-8.86%
2017-03-31	0	2.370	2.340	2.370	2.270	2.370	702,650	1,629,650	2.3193	2.370	2.340	2.370	2.270	2.370	702,650	2.3193	3.04%
2017-03-30	0	2.300	2.300	2.320	2.270	2.370	860,700	1,991,398	2.3137	2.300	2.300	2.320	2.270	2.370	860,700	2.3137	-2.54%
2017-03-29	0	2.360	2.340	2.370	2.340	2.440	581,150	1,385,693	2.3844	2.360	2.340	2.370	2.340	2.440	581,150	2.3844	0.85%
2017-03-28	0	2.340	2.330	2.350	2.340	2.440	443,750	1,057,759	2.3837	2.340	2.330	2.350	2.340	2.440	443,750	2.3837	-0.43%
2017-03-27	0	2.350	2.350	2.380	2.330	2.440	916,950	2,187,611	2.3857	2.350	2.350	2.380	2.330	2.440	916,950	2.3857	-1.26%
2017-03-24	0	2.380	2.390	2.400	2.320	2.460	647,600	1,546,280	2.3877	2.380	2.390	2.400	2.320	2.460	647,600	2.3877	-2.46%
2017-03-23	0	2.440	2.380	2.440	2.350	2.470	487,450	1,180,414	2.4216	2.440	2.380	2.440	2.350	2.470	487,450	2.4216	1.67%
2017-03-22	0	2.400	2.380	2.410	2.250	2.510	1,431,100	3,400,275	2.3760	2.400	2.380	2.410	2.250	2.510	1,431,100	2.3760	3.00%
2017-03-21	0	2.330	2.330	2.340	2.310	2.450	880,950	2,081,047	2.3623	2.330	2.330	2.340	2.310	2.450	880,950	2.3623	-4.12%
2017-03-20	0	2.430	2.430	2.450	2.430	2.600	2,006,996	5,020,344	2.5014	2.430	2.430	2.450	2.430	2.600	2,006,996	2.5014	-1.62%
2017-03-17	0	2.470	2.450	2.460	2.410	2.570	6,780,683	16,853,393	2.4855	2.470	2.450	2.460	2.410	2.570	6,780,683	2.4855	12.79%
2017-03-16	0	2.190	2.190	2.200	2.050	2.200	1,057,700	2,272,865	2.1489	2.190	2.190	2.200	2.050	2.200	1,057,700	2.1489	7.35%
2017-03-15	0	2.040	2.020	2.060	2.010	2.100	347,800	709,580	2.0402	2.040	2.020	2.060	2.010	2.100	347,800	2.0402	-1.45%
2017-03-14	0	2.070	2.070	2.090	2.000	2.080	690,050	1,415,479	2.0513	2.070	2.070	2.090	2.000	2.080	690,050	2.0513	2.48%
2017-03-13	0	2.020	2.000	2.020	1.970	2.030	753,550	1,510,319	2.0043	2.020	2.000	2.020	1.970	2.030	753,550	2.0043	2.02%
2017-03-10	0	1.980	1.970	1.990	1.950	2.040	551,000	1,094,867	1.9871	1.980	1.970	1.990	1.950	2.040	551,000	1.9871	-1.49%
2017-03-09	0	2.010	2.000	2.010	1.950	2.100	779,900	1,569,536	2.0125	2.010	2.000	2.010	1.950	2.100	779,900	2.0125	-4.29%
2017-03-08	0	2.100	2.080	2.100	2.070	2.150	528,100	1,112,621	2.1068	2.100	2.080	2.100	2.070	2.150	528,100	2.1068	-0.94%
2017-03-07	0	2.120	2.100	2.120	2.080	2.160	303,150	642,544	2.1196	2.120	2.100	2.120	2.080	2.160	303,150	2.1196	-2.30%
2017-03-06	0	2.170	2.080	2.170	2.070	2.210	508,650	1,071,350	2.1063	2.170	2.080	2.170	2.070	2.210	508,650	2.1063	0.93%
2017-03-03	0	2.150	2.120	2.150	2.050	2.160	738,750	1,559,992	2.1117	2.150	2.120	2.150	2.050	2.160	738,750	2.1117	1.90%
2017-03-02	0	2.110	2.080	2.120	2.050	2.160	978,500	2,050,145	2.0952	2.110	2.080	2.120	2.050	2.160	978,500	2.0952	1.44%
2017-03-01	0	2.080	2.050	2.080	2.000	2.100	564,500	1,161,134	2.0569	2.080	2.050	2.080	2.000	2.100	564,500	2.0569	-0.48%
2017-02-28	0	2.090	2.090	2.100	2.040	2.150	484,550	1,011,071	2.0866	2.090	2.090	2.100	2.040	2.150	484,550	2.0866	0.48%
2017-02-27	0	2.080	2.070	2.090	2.000	2.160	1,025,050	2,143,512	2.0911	2.080	2.070	2.090	2.000	2.160	1,025,050	2.0911	1.46%
2017-02-24	0	2.050	2.070	2.080	2.050	2.250	1,665,850	3,537,130	2.1233	2.050	2.070	2.080	2.050	2.250	1,665,850	2.1233	-8.48%
2017-02-23	0	2.240	2.210	2.240	2.200	2.300	1,404,700	3,163,732	2.2522	2.240	2.210	2.240	2.200	2.300	1,404,700	2.2522	-2.61%
2017-02-22	0	2.300	2.280	2.300	2.190	2.340	2,943,100	6,706,749	2.2788	2.300	2.280	2.300	2.190	2.340	2,943,100	2.2788	0.44%
2017-02-21	0	2.290	2.280	2.290	2.050	2.310	6,690,500	14,977,786	2.2387	2.290	2.280	2.290	2.050	2.310	6,690,500	2.2387	10.10%
2017-02-20	0	2.080	2.040	2.080	2.000	2.120	1,319,200	2,724,573	2.0653	2.080	2.040	2.080	2.000	2.120	1,319,200	2.0653	0.97%
2017-02-17	0	2.060	2.040	2.060	2.030	2.220	4,062,000	8,544,810	2.1036	2.060	2.040	2.060	2.030	2.220	4,062,000	2.1036	-1.90%
2017-02-16	0	2.100	2.100	2.110	1.840	2.170	7,711,800	15,917,334	2.0640	2.100	2.100	2.110	1.840	2.170	7,711,800	2.0640	13.51%
2017-02-15	0	1.850	1.850	1.860	1.810	1.880	573,750	1,059,648	1.8469	1.850	1.850	1.860	1.810	1.880	573,750	1.8469	1.65%
2017-02-14	0	1.820	1.820	1.840	1.770	1.840	195,200	353,464	1.8108	1.820	1.820	1.840	1.770	1.840	195,200	1.8108	2.25%
2017-02-13	0	1.780	1.770	1.780	1.780	1.860	512,550	927,276	1.8091	1.780	1.770	1.780	1.780	1.860	512,550	1.8091	-2.20%
2017-02-10	0	1.820	1.790	1.820	1.770	1.820	169,350	302,780	1.7879	1.820	1.790	1.820	1.770	1.820	169,350	1.7879	2.82%
2017-02-09	0	1.770	1.770	1.790	1.750	1.800	205,900	363,884	1.7673	1.770	1.770	1.790	1.750	1.800	205,900	1.7673	-1.67%
2017-02-08	0	1.800	1.800	1.820	1.720	1.820	374,800	657,133	1.7533	1.800	1.800	1.820	1.720	1.820	374,800	1.7533	2.27%
2017-02-07	0	1.760	1.750	1.770	1.740	1.780	52,850	92,310	1.7466	1.760	1.750	1.770	1.740	1.780	52,850	1.7466	0.00%
2017-02-06	0	1.760	1.750	1.790	1.750	1.830	167,300	297,362	1.7774	1.760	1.750	1.790	1.750	1.830	167,300	1.7774	-2.22%
2017-02-03	0	1.800	1.790	1.830	1.780	1.870	99,900	180,489	1.8067	1.800	1.790	1.830	1.780	1.870	99,900	1.8067	-1.10%
2017-02-02	0	1.820	1.800	1.830	1.740	1.820	202,650	360,048	1.7767	1.820	1.800	1.830	1.740	1.820	202,650	1.7767	1.68%
2017-02-01	0	1.790	1.740	1.790	1.740	1.800	230,100	404,263	1.7569	1.790	1.740	1.790	1.740	1.800	230,100	1.7569	-0.56%
2017-01-27	0	1.800	1.800	1.810	1.800	1.800	40,050	72,090	1.8000	1.800	1.800	1.810	1.800	1.800	40,050	1.8000	0.00%
2017-01-26	0	1.800	1.790	1.800	1.780	1.820	384,400	691,407	1.7987	1.800	1.790	1.800	1.780	1.820	384,400	1.7987	-1.10%
2017-01-25	0	1.820	1.810	1.820	1.700	1.910	1,304,500	2,383,792	1.8274	1.820	1.810	1.820	1.700	1.910	1,304,500	1.8274	7.06%
2017-01-24	0	1.700	1.700	1.710	1.690	1.720	279,400	476,851	1.7067	1.700	1.700	1.710	1.690	1.720	279,400	1.7067	-1.16%
2017-01-23	0	1.720	1.680	1.720	1.660	1.720	98,150	165,502	1.6862	1.720	1.680	1.720	1.660	1.720	98,150	1.6862	1.18%
2017-01-20	0	1.700	1.700	1.710	1.660	1.720	201,650	340,740	1.6898	1.700	1.700	1.710	1.660	1.720	201,650	1.6898	0.00%
2017-01-19	0	1.700	1.700	1.710	1.650	1.700	195,950	328,538	1.6766	1.700	1.700	1.710	1.650	1.700	195,950	1.6766	0.59%
2017-01-18	0	1.690	1.680	1.690	1.640	1.690	132,500	221,173	1.6692	1.690	1.680	1.690	1.640	1.690	132,500	1.6692	1.81%
2017-01-17	0	1.660	1.640	1.670	1.620	1.660	184,950	304,543	1.6466	1.660	1.640	1.670	1.620	1.660	184,950	1.6466	0.61%
2017-01-16	0	1.650	1.630	1.650	1.620	1.720	224,400	367,097	1.6359	1.650	1.630	1.650	1.620	1.720	224,400	1.6359	0.00%
2017-01-13	0	1.650	1.650	1.700	1.650	1.700	618,700	1,035,008	1.6729	1.650	1.650	1.700	1.650	1.700	618,700	1.6729	-1.20%
2017-01-12	0	1.670	1.670	1.700	1.670	1.700	344,550	580,334	1.6843	1.670	1.670	1.700	1.670	1.700	344,550	1.6843	-2.91%
2017-01-11	0	1.720	1.720	1.730	1.700	1.730	204,950	354,334	1.7289	1.720	1.720	1.730	1.700	1.730	204,950	1.7289	1.78%
2017-01-10	0	1.690	1.690	1.710	1.690	1.740	222,950	379,404	1.7017	1.690	1.690	1.710	1.690	1.740	222,950	1.7017	0.60%
2017-01-09	0	1.680	1.680	1.690	1.660	1.700	178,900	299,328	1.6732	1.680	1.680	1.690	1.660	1.700	178,900	1.6732	-1.18%
2017-01-06	0	1.700	1.690	1.710	1.700	1.720	207,200	352,657	1.7020	1.700	1.690	1.710	1.700	1.720	207,200	1.7020	-1.16%
2017-01-05	0	1.720	1.710	1.760	1.700	1.760	281,100	486,368	1.7302	1.720	1.710	1.760	1.700	1.760	281,100	1.7302	-0.58%
2017-01-04	0	1.730	1.700	1.730	1.700	1.740	148,000	255,797	1.7284	1.730	1.700	1.730	1.700	1.740	148,000	1.7284	0.58%
2017-01-03	0	1.720	1.710	1.750	1.710	1.750	104,900	180,586	1.7215	1.720	1.710	1.750	1.710	1.750	104,900	1.7215	-0.58%
2016-12-30	0	1.730	1.710	1.730	1.680	1.770	147,950	256,145	1.7313	1.730	1.710	1.730	1.680	1.770	147,950	1.7313	1.17%
2016-12-29	0	1.710	1.670	1.710	1.690	1.710	60,400	102,624	1.6991	1.710	1.670	1.710	1.690	1.710	60,400	1.6991	0.59%
2016-12-28	0	1.700	1.660	1.720	1.680	1.700	101,100	170,464	1.6861	1.700	1.660	1.720	1.680	1.700	101,100	1.6861	1.19%
2016-12-23	0	1.680	1.680	1.730	1.680	1.750	17,300	29,147	1.6848	1.680	1.680	1.730	1.680	1.750	17,300	1.6848	-2.33%
2016-12-22	0	1.720	1.720	1.740	1.680	1.750	184,100	316,259	1.7179	1.720	1.720	1.740	1.680	1.750	184,100	1.7179	-0.58%
2016-12-21	0	1.730	1.730	1.740	1.660	1.730	136,350	230,319	1.6892	1.730	1.730	1.740	1.660	1.730	136,350	1.6892	2.98%
2016-12-20	0	1.680	1.680	1.700	1.680	1.730	203,950	348,932	1.7109	1.680	1.680	1.700	1.680	1.730	203,950	1.7109	-1.18%
2016-12-19	0	1.700	1.700	1.720	1.700	1.770	175,350	300,810	1.7155	1.700	1.700	1.720	1.700	1.770	175,350	1.7155	-3.41%
2016-12-16	0	1.760	1.750	1.800	1.760	1.840	289,500	521,094	1.8000	1.760	1.750	1.800	1.760	1.840	289,500	1.8000	-0.56%
2016-12-15	0	1.770	1.770	1.800	1.680	1.850	1,327,700	2,363,004	1.7798	1.770	1.770	1.800	1.680	1.850	1,327,700	1.7798	2.91%
2016-12-14	0	1.720	1.720	1.730	1.670	1.730	430,900	730,281	1.6948	1.720	1.720	1.730	1.670	1.730	430,900	1.6948	4.24%
2016-12-13	0	1.650	1.650	1.730	1.640	1.740	686,800	1,139,226	1.6587	1.650	1.650	1.730	1.640	1.740	686,800	1.6587	-2.94%
2016-12-12	0	1.700	1.700	1.710	1.680	1.730	367,450	622,746	1.6948	1.700	1.700	1.710	1.680	1.730	367,450	1.6948	-1.73%
2016-12-09	0	1.730	1.710	1.750	1.680	1.750	534,650	915,416	1.7122	1.730	1.710	1.750	1.680	1.750	534,650	1.7122	-1.70%
2016-12-08	0	1.760	1.740	1.760	1.740	1.800	317,650	559,318	1.7608	1.760	1.740	1.760	1.740	1.800	317,650	1.7608	-0.56%
2016-12-07	0	1.770	1.770	1.780	1.700	1.780	401,300	702,852	1.7514	1.770	1.770	1.780	1.700	1.780	401,300	1.7514	2.91%
2016-12-06	0	1.720	1.720	1.730	1.690	1.750	484,550	831,648	1.7163	1.720	1.720	1.730	1.690	1.750	484,550	1.7163	0.58%
2016-12-05	0	1.710	1.700	1.720	1.680	1.740	565,800	962,738	1.7016	1.710	1.700	1.720	1.680	1.740	565,800	1.7016	-1.72%
2016-12-02	0	1.740	1.730	1.740	1.730	1.760	839,500	1,464,436	1.7444	1.740	1.730	1.740	1.730	1.760	839,500	1.7444	-1.14%
2016-12-01	0	1.760	1.760	1.780	1.750	1.790	816,000	1,439,229	1.7638	1.760	1.760	1.780	1.750	1.790	816,000	1.7638	-1.68%
2016-11-30	0	1.790	1.780	1.800	1.730	1.800	147,950	264,067	1.7848	1.790	1.780	1.800	1.730	1.800	147,950	1.7848	-1.10%
2016-11-29	0	1.810	1.800	1.820	1.780	1.820	314,000	565,644	1.8014	1.810	1.800	1.820	1.780	1.820	314,000	1.8014	0.00%
2016-11-28	0	1.810	1.810	1.820	1.810	1.850	318,900	580,568	1.8205	1.810	1.810	1.820	1.810	1.850	318,900	1.8205	-2.16%
2016-11-25	0	1.850	1.830	1.850	1.830	1.890	451,100	835,567	1.8523	1.850	1.830	1.850	1.830	1.890	451,100	1.8523	-1.07%
2016-11-24	0	1.870	1.850	1.870	1.740	1.870	1,074,000	1,935,243	1.8019	1.870	1.850	1.870	1.740	1.870	1,074,000	1.8019	2.75%
2016-11-23	0	1.820	1.810	1.830	1.790	1.830	483,200	875,451	1.8118	1.820	1.810	1.830	1.790	1.830	483,200	1.8118	-0.55%
2016-11-22	0	1.830	1.830	1.840	1.810	1.880	448,850	824,258	1.8364	1.830	1.830	1.840	1.810	1.880	448,850	1.8364	1.10%
2016-11-21	0	1.810	1.790	1.820	1.750	1.840	741,850	1,346,884	1.8156	1.810	1.790	1.820	1.750	1.840	741,850	1.8156	0.56%
2016-11-18	0	1.800	1.800	1.820	1.770	1.900	2,151,900	3,931,661	1.8271	1.800	1.800	1.820	1.770	1.900	2,151,900	1.8271	-5.26%
2016-11-17	0	1.900	1.900	1.910	1.840	2.010	3,230,000	6,124,509	1.8961	1.900	1.900	1.910	1.840	2.010	3,230,000	1.8961	-5.47%
2016-11-16	0	2.010	2.010	2.020	1.950	2.040	330,050	659,365	1.9978	2.010	2.010	2.020	1.950	2.040	330,050	1.9978	1.01%
2016-11-15	0	1.990	1.990	2.000	1.970	2.090	1,832,050	3,700,303	2.0198	1.990	1.990	2.000	1.970	2.090	1,832,050	2.0198	-5.69%
2016-11-14	0	2.110	2.110	2.120	2.050	2.140	825,100	1,732,886	2.1002	2.110	2.110	2.120	2.050	2.140	825,100	2.1002	-0.47%
2016-11-11	0	2.120	2.090	2.120	2.050	2.130	804,300	1,682,703	2.0921	2.120	2.090	2.120	2.050	2.130	804,300	2.0921	0.95%
2016-11-10	0	2.100	2.100	2.120	2.000	2.120	785,450	1,624,135	2.0678	2.100	2.100	2.120	2.000	2.120	785,450	2.0678	1.94%
2016-11-09	0	2.060	2.040	2.060	1.930	2.080	1,630,600	3,278,451	2.0106	2.060	2.040	2.060	1.930	2.080	1,630,600	2.0106	-0.48%
2016-11-08	0	2.070	2.070	2.090	2.050	2.190	1,341,250	2,849,265	2.1243	2.070	2.070	2.090	2.050	2.190	1,341,250	2.1243	-0.96%
2016-11-07	0	2.090	2.090	2.100	2.050	2.130	892,700	1,864,041	2.0881	2.090	2.090	2.100	2.050	2.130	892,700	2.0881	-0.48%
2016-11-04	0	2.100	2.070	2.120	2.020	2.150	1,679,050	3,518,800	2.0957	2.100	2.070	2.120	2.020	2.150	1,679,050	2.0957	2.94%
2016-11-03	0	2.040	2.030	2.040	2.000	2.060	847,750	1,726,053	2.0360	2.040	2.030	2.040	2.000	2.060	847,750	2.0360	0.49%
2016-11-02	0	2.030	2.030	2.040	2.000	2.040	611,650	1,227,201	2.0064	2.030	2.030	2.040	2.000	2.040	611,650	2.0064	0.00%
2016-11-01	0	2.030	2.030	2.050	2.010	2.110	1,510,300	3,088,276	2.0448	2.030	2.030	2.050	2.010	2.110	1,510,300	2.0448	0.00%
2016-10-31	0	2.030	2.030	2.040	1.990	2.050	829,800	1,682,025	2.0270	2.030	2.030	2.040	1.990	2.050	829,800	2.0270	-1.93%
2016-10-28	0	2.070	2.050	2.070	2.020	2.120	950,000	1,955,342	2.0583	2.070	2.050	2.070	2.020	2.120	950,000	2.0583	-1.43%
2016-10-27	0	2.100	2.070	2.100	2.050	2.130	1,068,150	2,219,782	2.0782	2.100	2.070	2.100	2.050	2.130	1,068,150	2.0782	-0.47%
2016-10-26	0	2.110	2.100	2.110	2.080	2.150	1,031,250	2,166,212	2.1006	2.110	2.100	2.110	2.080	2.150	1,031,250	2.1006	-1.86%
2016-10-25	0	2.150	2.130	2.150	2.130	2.270	4,513,750	10,007,530	2.2171	2.150	2.130	2.150	2.130	2.270	4,513,750	2.2171	0.00%
2016-10-24	0	2.150	2.140	2.150	2.030	2.170	3,218,450	6,824,824	2.1205	2.150	2.140	2.150	2.030	2.170	3,218,450	2.1205	5.39%
2016-10-20	0	2.040	2.010	2.040	2.000	2.150	2,613,550	5,382,038	2.0593	2.040	2.010	2.040	2.000	2.150	2,613,550	2.0593	0.49%
2016-10-19	0	2.030	2.000	2.040	1.980	2.110	2,407,850	4,952,962	2.0570	2.030	2.000	2.040	1.980	2.110	2,407,850	2.0570	3.57%
2016-10-18	0	1.960	1.960	1.990	1.920	2.040	1,619,900	3,179,935	1.9630	1.960	1.960	1.990	1.920	2.040	1,619,900	1.9630	-2.97%
2016-10-17	0	2.020	2.010	2.020	1.950	2.100	2,471,800	4,993,013	2.0200	2.020	2.010	2.020	1.950	2.100	2,471,800	2.0200	-3.81%
2016-10-14	0	2.100	2.040	2.050	2.040	2.240	3,910,500	8,382,896	2.1437	2.100	2.040	2.050	2.040	2.240	3,910,500	2.1437	-0.47%
2016-10-13	0	2.110	2.090	2.110	1.920	2.220	10,637,850	22,384,456	2.1042	2.110	2.090	2.110	1.920	2.220	10,637,850	2.1042	8.21%
2016-10-12	0	1.950	1.950	1.960	1.840	2.120	6,957,815	13,730,677	1.9734	1.950	1.950	1.960	1.840	2.120	6,957,815	1.9734	0.52%
2016-10-11	0	1.940	1.930	1.940	1.900	2.130	4,945,000	9,783,268	1.9784	1.940	1.930	1.940	1.900	2.130	4,945,000	1.9784	-7.18%
2016-10-07	0	2.090	2.090	2.110	2.070	2.190	6,591,200	13,866,781	2.1038	2.090	2.090	2.110	2.070	2.190	6,591,200	2.1038	-4.57%
2016-10-06	0	2.190	2.170	2.180	2.100	2.350	10,971,600	24,336,714	2.2182	2.190	2.170	2.180	2.100	2.350	10,971,600	2.2182	4.29%
2016-10-05	0	2.100	2.070	2.100	2.030	2.230	7,150,500	15,140,560	2.1174	2.100	2.070	2.100	2.030	2.230	7,150,500	2.1174	-6.25%
2016-10-04	0	2.240	2.240	2.250	2.200	2.420	6,501,750	14,809,681	2.2778	2.240	2.240	2.250	2.200	2.420	6,501,750	2.2778	-8.20%
2016-10-03	0	2.440	2.420	2.430	2.390	2.800	9,881,400	25,418,884	2.5724	2.440	2.420	2.430	2.390	2.800	9,881,400	2.5724	-2.01%
2016-09-30	0	2.490	2.490	2.500	2.400	2.600	3,637,850	9,114,718	2.5055	2.490	2.490	2.500	2.400	2.600	3,637,850	2.5055	-5.68%
2016-09-29	0	2.640	2.610	2.620	2.430	2.700	4,707,900	12,174,442	2.5860	2.640	2.610	2.620	2.430	2.700	4,707,900	2.5860	4.76%
2016-09-28	0	2.520	2.510	2.530	2.510	2.950	10,602,450	28,538,098	2.6917	2.520	2.510	2.530	2.510	2.950	10,602,450	2.6917	-5.62%
2016-09-27	0	2.670	2.680	2.690	2.050	2.830	17,838,650	44,509,146	2.4951	2.670	2.680	2.690	2.050	2.830	17,838,650	2.4951	27.14%
2016-09-26	0	2.100	2.100	2.110	1.930	2.300	4,898,600	10,662,622	2.1767	2.100	2.100	2.110	1.930	2.300	4,898,600	2.1767	1.45%
2016-09-23	0	2.070	2.050	2.070	1.990	2.500	16,224,950	35,962,508	2.2165	2.070	2.050	2.070	1.990	2.500	16,224,950	2.2165	4.55%
2016-09-22	0	1.980	1.980	2.000	1.400	2.190	14,522,800	26,248,271	1.8074	1.980	1.980	2.000	1.400	2.190	14,522,800	1.8074	42.45%
2016-09-21	0	1.390	1.390	1.410	1.360	1.450	1,371,600	1,931,883	1.4085	1.390	1.390	1.410	1.360	1.450	1,371,600	1.4085	0.72%
2016-09-20	0	1.380	1.380	1.390	1.380	1.430	914,250	1,282,703	1.4030	1.380	1.380	1.390	1.380	1.430	914,250	1.4030	-2.82%
2016-09-19	0	1.420	1.380	1.420	1.380	1.460	1,374,450	1,953,773	1.4215	1.420	1.380	1.420	1.380	1.460	1,374,450	1.4215	0.71%
2016-09-15	0	1.410	1.410	1.430	1.350	1.480	1,595,600	2,272,364	1.4241	1.410	1.410	1.430	1.350	1.480	1,595,600	1.4241	1.44%
2016-09-14	0	1.390	1.390	1.410	1.370	1.430	1,111,550	1,552,928	1.3971	1.390	1.390	1.410	1.370	1.430	1,111,550	1.3971	-2.11%
2016-09-13	0	1.420	1.410	1.440	1.410	1.500	1,775,550	2,579,249	1.4526	1.420	1.410	1.440	1.410	1.500	1,775,550	1.4526	0.00%
2016-09-12	0	1.420	1.420	1.450	1.420	1.600	1,855,650	2,785,353	1.5010	1.420	1.420	1.450	1.420	1.600	1,855,650	1.5010	-11.25%
2016-09-09	0	1.600	1.600	1.610	1.350	1.770	4,047,850	6,352,085	1.5692	1.600	1.600	1.610	1.350	1.770	4,047,850	1.5692	16.79%
2016-09-08	0	1.370	1.370	1.390	1.350	1.420	956,050	1,323,257	1.3841	1.370	1.370	1.390	1.350	1.420	956,050	1.3841	-3.52%
2016-09-07	0	1.420	1.410	1.430	1.390	1.460	954,650	1,355,397	1.4198	1.420	1.410	1.430	1.390	1.460	954,650	1.4198	1.43%
2016-09-06	0	1.400	1.400	1.440	1.400	1.500	1,413,700	2,053,628	1.4527	1.400	1.400	1.440	1.400	1.500	1,413,700	1.4527	0.00%
2016-09-05	0	1.400	1.400	1.410	1.290	1.420	1,321,950	1,798,112	1.3602	1.400	1.400	1.410	1.290	1.420	1,321,950	1.3602	10.24%
2016-09-02	0	1.270	1.270	1.300	1.260	1.300	313,000	403,366	1.2887	1.270	1.270	1.300	1.260	1.300	313,000	1.2887	-0.78%
2016-09-01	0	1.280	1.280	1.300	1.270	1.330	533,900	692,476	1.2970	1.280	1.280	1.300	1.270	1.330	533,900	1.2970	1.59%
2016-08-31	0	1.260	1.260	1.300	1.260	1.300	150,000	192,261	1.2817	1.260	1.260	1.300	1.260	1.300	150,000	1.2817	-3.08%
2016-08-30	0	1.300	1.300	1.320	1.290	1.310	405,050	527,319	1.3019	1.300	1.300	1.320	1.290	1.310	405,050	1.3019	-0.76%
2016-08-29	0	1.310	1.310	1.330	1.300	1.330	149,000	195,401	1.3114	1.310	1.310	1.330	1.300	1.330	149,000	1.3114	-0.76%
2016-08-26	0	1.320	1.320	1.330	1.290	1.330	657,350	861,666	1.3108	1.320	1.320	1.330	1.290	1.330	657,350	1.3108	1.54%
2016-08-25	0	1.300	1.300	1.310	1.300	1.320	437,500	572,471	1.3085	1.300	1.300	1.310	1.300	1.320	437,500	1.3085	-2.26%
2016-08-24	0	1.330	1.330	1.350	1.310	1.330	481,050	635,908	1.3219	1.330	1.330	1.350	1.310	1.330	481,050	1.3219	1.53%
2016-08-23	0	1.310	1.310	1.350	1.310	1.340	142,800	189,257	1.3253	1.310	1.310	1.350	1.310	1.340	142,800	1.3253	-2.24%
2016-08-22	0	1.340	1.340	1.350	1.330	1.350	377,900	509,076	1.3471	1.340	1.340	1.350	1.330	1.350	377,900	1.3471	-0.74%
2016-08-19	0	1.350	1.350	1.370	1.320	1.380	473,950	637,875	1.3459	1.350	1.350	1.370	1.320	1.380	473,950	1.3459	0.00%
2016-08-18	0	1.350	1.310	1.350	1.310	1.360	542,650	728,082	1.3417	1.350	1.310	1.350	1.310	1.360	542,650	1.3417	1.50%
2016-08-17	0	1.330	1.330	1.350	1.300	1.390	681,400	919,345	1.3492	1.330	1.330	1.350	1.300	1.390	681,400	1.3492	2.31%
2016-08-16	0	1.300	1.300	1.340	1.290	1.370	951,350	1,255,071	1.3193	1.300	1.300	1.340	1.290	1.370	951,350	1.3193	-2.99%
2016-08-15	0	1.340	1.340	1.350	1.310	1.360	336,800	452,655	1.3440	1.340	1.340	1.350	1.310	1.360	336,800	1.3440	1.52%
2016-08-12	0	1.320	1.320	1.350	1.320	1.360	476,250	640,194	1.3442	1.320	1.320	1.350	1.320	1.360	476,250	1.3442	-0.75%
2016-08-11	0	1.330	1.330	1.350	1.310	1.350	167,100	222,261	1.3301	1.330	1.330	1.350	1.310	1.350	167,100	1.3301	-1.48%
2016-08-10	0	1.350	1.340	1.380	1.330	1.400	283,200	384,774	1.3587	1.350	1.340	1.380	1.330	1.400	283,200	1.3587	-4.93%
2016-08-09	0	1.420	1.400	1.410	1.340	1.450	584,100	826,336	1.4147	1.420	1.400	1.410	1.340	1.450	584,100	1.4147	2.90%
2016-08-08	0	1.380	1.370	1.410	1.330	1.410	211,650	291,071	1.3752	1.380	1.370	1.410	1.330	1.410	211,650	1.3752	3.76%
2016-08-05	0	1.330	1.320	1.380	1.310	1.330	76,650	101,002	1.3177	1.330	1.320	1.380	1.310	1.330	76,650	1.3177	2.31%
2016-08-04	0	1.300	1.300	1.330	1.300	1.360	268,150	351,511	1.3109	1.300	1.300	1.330	1.300	1.360	268,150	1.3109	-4.41%
2016-08-03	0	1.360	1.300	1.360	1.360	1.380	152,350	210,108	1.3791	1.360	1.300	1.360	1.360	1.380	152,350	1.3791	-1.45%
2016-08-01	0	1.380	1.320	1.380	1.300	1.400	96,500	129,364	1.3406	1.380	1.320	1.380	1.300	1.400	96,500	1.3406	2.22%
2016-07-29	0	1.350	1.310	1.350	1.300	1.360	331,650	446,139	1.3452	1.350	1.310	1.350	1.300	1.360	331,650	1.3452	3.85%
2016-07-28	0	1.300	1.290	1.320	1.300	1.360	50,050	65,068	1.3001	1.300	1.290	1.320	1.300	1.360	50,050	1.3001	0.00%
2016-07-27	0	1.300	1.290	1.300	1.300	1.310	56,100	73,291	1.3064	1.300	1.290	1.300	1.300	1.310	56,100	1.3064	-1.52%
2016-07-26	0	1.320	1.320	1.330	1.300	1.320	36,050	47,376	1.3142	1.320	1.320	1.330	1.300	1.320	36,050	1.3142	-1.49%
2016-07-25	0	1.340	1.310	1.350	1.340	1.340	41,500	55,610	1.3400	1.340	1.310	1.350	1.340	1.340	41,500	1.3400	3.08%
2016-07-22	0	1.300	1.290	1.300	1.300	1.300	161,800	210,340	1.3000	1.300	1.290	1.300	1.300	1.300	161,800	1.3000	0.00%
2016-07-21	0	1.300	1.300	1.380	1.290	1.320	381,350	496,122	1.3010	1.300	1.300	1.380	1.290	1.320	381,350	1.3010	0.00%
2016-07-20	0	1.300	1.300	1.350	1.290	1.310	409,000	532,519	1.3020	1.300	1.300	1.350	1.290	1.310	409,000	1.3020	-0.76%
2016-07-19	0	1.310	1.310	1.350	1.310	1.340	168,700	221,828	1.3149	1.310	1.310	1.350	1.310	1.340	168,700	1.3149	-2.96%
2016-07-18	0	1.350	1.340	1.350	1.330	1.380	285,950	386,683	1.3523	1.350	1.340	1.350	1.330	1.380	285,950	1.3523	-2.88%
2016-07-15	0	1.390	1.360	1.390	1.360	1.390	325,600	448,736	1.3782	1.390	1.360	1.390	1.360	1.390	325,600	1.3782	2.21%
2016-07-14	0	1.360	1.360	1.390	1.350	1.390	199,600	273,623	1.3709	1.360	1.360	1.390	1.350	1.390	199,600	1.3709	-0.73%
2016-07-13	0	1.370	1.360	1.390	1.350	1.410	302,950	421,169	1.3902	1.370	1.360	1.390	1.350	1.410	302,950	1.3902	-0.72%
2016-07-12	0	1.380	1.380	1.390	1.350	1.400	499,600	686,192	1.3735	1.380	1.380	1.390	1.350	1.400	499,600	1.3735	1.47%
2016-07-11	0	1.360	1.360	1.380	1.320	1.390	223,700	304,535	1.3614	1.360	1.360	1.380	1.320	1.390	223,700	1.3614	-2.86%
2016-07-08	0	1.400	1.370	1.400	1.400	1.400	63,850	89,390	1.4000	1.400	1.370	1.400	1.400	1.400	63,850	1.4000	-0.71%
2016-07-07	0	1.410	1.410	1.460	1.400	1.440	34,800	48,985	1.4076	1.410	1.410	1.460	1.400	1.440	34,800	1.4076	-2.08%
2016-07-06	0	1.440	1.390	1.440	1.300	1.440	10,000	13,820	1.3820	1.440	1.390	1.440	1.300	1.440	10,000	1.3820	-0.69%
2016-07-05	0	1.450	1.380	1.450	1.450	1.480	157,600	232,052	1.4724	1.450	1.380	1.450	1.450	1.480	157,600	1.4724	-0.68%
2016-07-04	0	1.460	1.450	1.460	1.440	1.460	119,000	172,880	1.4528	1.460	1.450	1.460	1.440	1.460	119,000	1.4528	3.55%
2016-06-30	0	1.410	1.410	1.440	1.400	1.490	99,500	142,820	1.4354	1.410	1.410	1.440	1.400	1.490	99,500	1.4354	-2.08%
2016-06-29	0	1.440	1.370	1.440	1.450	1.480	17,800	26,044	1.4631	1.440	1.370	1.440	1.450	1.480	17,800	1.4631	1.41%
2016-06-28	0	1.420	1.370	1.460	-	-	0	0	-	1.420	1.370	1.460	-	-	0	-	0.00%
2016-06-27	0	1.420	1.420	1.450	1.420	1.490	212,050	308,068	1.4528	1.420	1.420	1.450	1.420	1.490	212,050	1.4528	4.41%
2016-06-24	0	1.360	1.360	1.380	1.360	1.410	170,500	236,190	1.3853	1.360	1.360	1.380	1.360	1.410	170,500	1.3853	-4.90%
2016-06-23	0	1.430	1.430	1.450	1.430	1.450	129,900	186,044	1.4322	1.430	1.430	1.450	1.430	1.450	129,900	1.4322	-1.38%
2016-06-22	0	1.450	1.450	1.490	1.380	1.560	472,000	689,920	1.4617	1.450	1.450	1.490	1.380	1.560	472,000	1.4617	6.62%
2016-06-21	0	1.360	1.360	1.420	1.360	1.410	174,350	242,404	1.3903	1.360	1.360	1.420	1.360	1.410	174,350	1.3903	-3.55%
2016-06-20	0	1.410	1.410	1.420	1.370	1.430	21,100	29,627	1.4041	1.410	1.410	1.420	1.370	1.430	21,100	1.4041	-0.70%
2016-06-17	0	1.420	1.400	1.410	1.360	1.420	362,300	506,697	1.3986	1.420	1.400	1.410	1.360	1.420	362,300	1.3986	5.19%
2016-06-16	0	1.350	1.320	1.350	1.300	1.350	53,650	70,139	1.3073	1.350	1.320	1.350	1.300	1.350	53,650	1.3073	2.27%
2016-06-15	0	1.320	1.320	1.350	1.270	1.350	84,450	112,083	1.3272	1.320	1.320	1.350	1.270	1.350	84,450	1.3272	1.54%
2016-06-14	0	1.300	1.300	1.350	1.300	1.340	396,650	520,538	1.3123	1.300	1.300	1.350	1.300	1.340	396,650	1.3123	-2.26%
2016-06-13	0	1.330	1.330	1.340	1.320	1.370	181,850	246,144	1.3536	1.330	1.330	1.340	1.320	1.370	181,850	1.3536	-3.62%
2016-06-10	0	1.380	1.370	1.400	1.360	1.430	147,650	204,583	1.3856	1.380	1.370	1.400	1.360	1.430	147,650	1.3856	-2.13%
2016-06-08	0	1.410	1.410	1.420	1.360	1.420	589,700	823,276	1.3961	1.410	1.410	1.420	1.360	1.420	589,700	1.3961	2.92%
2016-06-07	0	1.370	1.370	1.400	1.360	1.420	556,100	772,598	1.3893	1.370	1.370	1.400	1.360	1.420	556,100	1.3893	0.00%
2016-06-06	0	1.370	1.370	1.400	1.360	1.400	490,550	675,160	1.3763	1.370	1.370	1.400	1.360	1.400	490,550	1.3763	0.74%
2016-06-03	0	1.360	1.360	1.400	1.360	1.430	431,800	600,471	1.3906	1.360	1.360	1.400	1.360	1.430	431,800	1.3906	-2.16%
2016-06-02	0	1.390	1.390	1.400	1.350	1.430	500,300	693,143	1.3855	1.390	1.390	1.400	1.350	1.430	500,300	1.3855	2.96%
2016-06-01	0	1.350	1.350	1.390	1.350	1.400	287,050	392,476	1.3673	1.350	1.350	1.390	1.350	1.400	287,050	1.3673	-2.17%
2016-05-31	0	1.380	1.370	1.380	1.350	1.410	485,850	675,236	1.3898	1.380	1.370	1.380	1.350	1.410	485,850	1.3898	0.00%
2016-05-30	0	1.380	1.380	1.400	1.350	1.430	421,750	590,937	1.4012	1.380	1.380	1.400	1.350	1.430	421,750	1.4012	1.47%
2016-05-27	0	1.360	1.360	1.400	1.350	1.400	345,600	471,486	1.3643	1.360	1.360	1.400	1.350	1.400	345,600	1.3643	-2.86%
2016-05-26	0	1.400	1.400	1.430	1.370	1.420	571,100	793,184	1.3889	1.400	1.400	1.430	1.370	1.420	571,100	1.3889	-1.41%
2016-05-25	0	1.420	1.420	1.440	1.410	1.460	502,250	715,844	1.4253	1.420	1.420	1.440	1.410	1.460	502,250	1.4253	1.43%
2016-05-24	0	1.400	1.390	1.400	1.390	1.450	224,150	316,655	1.4127	1.400	1.390	1.400	1.390	1.450	224,150	1.4127	-3.45%
2016-05-23	0	1.450	1.430	1.450	1.430	1.480	287,850	418,728	1.4547	1.450	1.430	1.450	1.430	1.480	287,850	1.4547	-2.68%
2016-05-20	0	1.490	1.440	1.500	1.450	1.520	349,800	513,468	1.4679	1.490	1.440	1.500	1.450	1.520	349,800	1.4679	-1.97%
2016-05-19	0	1.520	1.490	1.520	1.470	1.530	582,850	874,636	1.5006	1.520	1.490	1.520	1.470	1.530	582,850	1.5006	4.11%
2016-05-18	0	1.460	1.470	1.580	1.440	1.590	477,550	716,377	1.5001	1.460	1.470	1.580	1.440	1.590	477,550	1.5001	-2.67%
2016-05-17	0	1.500	1.490	1.500	1.470	1.550	240,800	361,909	1.5029	1.500	1.490	1.500	1.470	1.550	240,800	1.5029	-3.23%
2016-05-16	0	1.550	1.500	1.650	1.500	1.550	70,400	107,265	1.5237	1.550	1.500	1.650	1.500	1.550	70,400	1.5237	-2.52%
2016-05-13	0	1.590	1.550	1.590	1.530	1.620	143,050	225,023	1.5730	1.590	1.550	1.590	1.530	1.620	143,050	1.5730	-1.85%
2016-05-12	0	1.620	1.610	1.620	1.610	1.620	209,200	337,490	1.6132	1.620	1.610	1.620	1.610	1.620	209,200	1.6132	-1.82%
2016-05-11	0	1.650	1.630	1.660	1.540	1.720	212,200	341,210	1.6080	1.650	1.630	1.660	1.540	1.720	212,200	1.6080	-1.20%
2016-05-10	0	1.670	1.670	1.780	1.650	1.740	145,000	244,847	1.6886	1.670	1.670	1.780	1.650	1.740	145,000	1.6886	-4.57%
2016-05-09	0	1.750	1.730	1.780	1.690	1.850	51,300	91,390	1.7815	1.750	1.730	1.780	1.690	1.850	51,300	1.7815	-2.78%
2016-05-06	0	1.800	1.790	1.880	1.780	1.950	553,950	1,037,016	1.8720	1.800	1.790	1.880	1.780	1.950	553,950	1.8720	-5.26%
2016-05-05	0	1.900	1.880	1.900	1.730	1.970	1,339,050	2,544,732	1.9004	1.900	1.880	1.900	1.730	1.970	1,339,050	1.9004	11.11%
2016-05-04	0	1.710	1.690	1.740	1.580	1.860	1,282,250	2,194,661	1.7116	1.710	1.690	1.740	1.580	1.860	1,282,250	1.7116	10.32%
2016-05-03	0	1.550	1.550	1.570	1.520	1.600	41,200	64,055	1.5547	1.550	1.550	1.570	1.520	1.600	41,200	1.5547	0.00%
2016-04-29	0	1.550	1.510	1.560	1.500	1.580	343,850	535,268	1.5567	1.550	1.510	1.560	1.500	1.580	343,850	1.5567	7.64%
2016-04-28	0	1.440	1.430	1.480	1.440	1.540	333,250	485,419	1.4566	1.440	1.430	1.480	1.440	1.540	333,250	1.4566	-1.37%
2016-04-27	0	1.460	1.460	1.520	1.460	1.580	301,550	456,421	1.5136	1.460	1.460	1.520	1.460	1.580	301,550	1.5136	-2.67%
2016-04-26	0	1.500	1.500	1.550	1.500	1.640	158,450	245,491	1.5493	1.500	1.500	1.550	1.500	1.640	158,450	1.5493	-5.06%
2016-04-25	0	1.580	1.510	1.580	1.490	1.640	236,850	366,555	1.5476	1.580	1.510	1.580	1.490	1.640	236,850	1.5476	-2.47%
2016-04-22	0	1.620	1.580	1.620	1.570	1.650	411,850	664,356	1.6131	1.620	1.580	1.620	1.570	1.650	411,850	1.6131	1.25%
2016-04-21	0	1.600	1.560	1.630	1.520	1.650	596,800	951,440	1.5942	1.600	1.560	1.630	1.520	1.650	596,800	1.5942	6.67%
2016-04-20	0	1.500	1.430	1.500	1.390	1.500	605,850	875,325	1.4448	1.500	1.430	1.500	1.390	1.500	605,850	1.4448	7.14%
2016-04-19	0	1.400	1.410	1.420	1.390	1.520	385,500	546,150	1.4167	1.400	1.410	1.420	1.390	1.520	385,500	1.4167	-2.10%
2016-04-18	0	1.430	1.420	1.430	1.390	1.480	385,900	548,930	1.4225	1.430	1.420	1.430	1.390	1.480	385,900	1.4225	-1.38%
2016-04-15	0	1.450	1.440	1.450	1.450	1.620	392,200	590,407	1.5054	1.450	1.440	1.450	1.450	1.620	392,200	1.5054	-3.33%
2016-04-14	0	1.500	1.500	1.510	1.450	1.600	621,250	957,245	1.5408	1.500	1.500	1.510	1.450	1.600	621,250	1.5408	-5.66%
2016-04-13	0	1.590	1.560	1.620	1.340	1.680	1,669,350	2,531,952	1.5167	1.590	1.560	1.620	1.340	1.680	1,669,350	1.5167	21.37%
2016-04-12	0	1.310	1.310	1.350	1.300	1.370	395,000	518,521	1.3127	1.310	1.310	1.350	1.300	1.370	395,000	1.3127	0.77%
2016-04-11	0	1.300	1.290	1.350	1.250	1.340	332,850	435,264	1.3077	1.300	1.290	1.350	1.250	1.340	332,850	1.3077	0.00%
2016-04-08	0	1.300	1.270	1.350	1.240	1.360	457,150	593,763	1.2988	1.300	1.270	1.350	1.240	1.360	457,150	1.2988	0.78%
2016-04-07	0	1.290	1.280	1.290	1.290	1.370	412,000	547,481	1.3288	1.290	1.280	1.290	1.290	1.370	412,000	1.3288	-4.44%
2016-04-06	0	1.350	1.350	1.370	1.350	1.410	407,650	560,540	1.3751	1.350	1.350	1.370	1.350	1.410	407,650	1.3751	0.00%
2016-04-05	0	1.350	1.330	1.350	1.330	1.380	202,450	275,572	1.3612	1.350	1.330	1.350	1.330	1.380	202,450	1.3612	-3.57%
2016-04-01	0	1.400	1.400	1.450	1.400	1.560	403,700	605,072	1.4988	1.400	1.400	1.450	1.400	1.560	403,700	1.4988	-6.67%
2016-03-31	0	1.500	1.500	1.540	1.450	1.590	562,250	849,470	1.5108	1.500	1.500	1.540	1.450	1.590	562,250	1.5108	3.45%
2016-03-30	0	1.450	1.430	1.450	1.440	1.600	385,800	579,676	1.5025	1.450	1.430	1.450	1.440	1.600	385,800	1.5025	-7.05%
2016-03-29	0	1.560	1.560	1.580	1.550	1.650	475,650	756,249	1.5899	1.560	1.560	1.580	1.550	1.650	475,650	1.5899	-7.69%
2016-03-24	0	1.690	1.660	1.690	1.650	1.710	36,650	61,908	1.6892	1.690	1.660	1.690	1.650	1.710	36,650	1.6892	-1.74%
2016-03-23	0	1.720	1.710	1.720	1.690	1.730	172,500	295,323	1.7120	1.720	1.710	1.720	1.690	1.730	172,500	1.7120	1.78%
2016-03-22	0	1.690	1.690	1.790	1.650	1.800	268,050	465,001	1.7348	1.690	1.690	1.790	1.650	1.800	268,050	1.7348	-0.59%
2016-03-21	0	1.700	1.670	1.700	1.690	1.720	44,600	75,806	1.6997	1.700	1.670	1.700	1.690	1.720	44,600	1.6997	0.00%
2016-03-18	0	1.700	1.690	1.700	1.690	1.770	195,700	335,848	1.7161	1.700	1.690	1.700	1.690	1.770	195,700	1.7161	0.59%
2016-03-17	0	1.690	1.680	1.690	1.690	1.750	247,400	423,835	1.7132	1.690	1.680	1.690	1.690	1.750	247,400	1.7132	-1.17%
2016-03-16	0	1.710	1.710	1.720	1.700	1.800	369,900	640,996	1.7329	1.710	1.710	1.720	1.700	1.800	369,900	1.7329	-1.72%
2016-03-15	0	1.740	1.740	1.790	1.700	1.850	369,350	659,477	1.7855	1.740	1.740	1.790	1.700	1.850	369,350	1.7855	-6.95%
2016-03-14	0	1.870	1.850	1.870	1.800	2.000	451,150	856,909	1.8994	1.870	1.850	1.870	1.800	2.000	451,150	1.8994	6.25%
2016-03-11	0	1.760	1.710	1.770	1.680	1.770	47,600	82,049	1.7237	1.760	1.710	1.770	1.680	1.770	47,600	1.7237	0.57%
2016-03-10	0	1.750	1.700	1.750	1.650	1.760	269,800	460,647	1.7074	1.750	1.700	1.750	1.650	1.760	269,800	1.7074	-2.78%
2016-03-09	0	1.800	1.720	1.820	1.680	1.820	244,050	434,572	1.7807	1.800	1.720	1.820	1.680	1.820	244,050	1.7807	-2.70%
2016-03-08	0	1.850	1.830	1.850	1.620	1.920	1,017,050	1,803,353	1.7731	1.850	1.830	1.850	1.620	1.920	1,017,050	1.7731	15.62%
2016-03-07	0	1.600	1.560	1.600	1.400	1.720	607,950	947,221	1.5581	1.600	1.560	1.600	1.400	1.720	607,950	1.5581	10.34%
2016-03-04	0	1.450	1.430	1.450	1.410	1.490	305,450	441,160	1.4443	1.450	1.430	1.450	1.410	1.490	305,450	1.4443	0.69%
2016-03-03	0	1.440	1.440	1.590	1.420	1.540	464,000	679,725	1.4649	1.440	1.440	1.590	1.420	1.540	464,000	1.4649	-1.37%
2016-03-02	0	1.460	1.460	1.560	1.450	1.600	462,750	710,241	1.5348	1.460	1.460	1.560	1.450	1.600	462,750	1.5348	-0.68%
2016-03-01	0	1.470	1.460	1.500	1.450	1.540	295,350	443,026	1.5000	1.470	1.460	1.500	1.450	1.540	295,350	1.5000	-5.16%
2016-02-29	0	1.550	1.530	1.550	1.530	1.560	136,600	211,505	1.5484	1.550	1.530	1.550	1.530	1.560	136,600	1.5484	-4.32%
2016-02-26	0	1.620	1.620	1.650	1.620	1.750	245,700	405,688	1.6512	1.620	1.620	1.650	1.620	1.750	245,700	1.6512	-4.71%
2016-02-25	0	1.700	1.650	1.790	1.700	1.790	221,950	387,898	1.7477	1.700	1.650	1.790	1.700	1.790	221,950	1.7477	-5.03%
2016-02-24	0	1.790	1.750	1.790	1.720	1.800	277,650	491,189	1.7691	1.790	1.750	1.790	1.720	1.800	277,650	1.7691	4.68%
2016-02-23	0	1.710	1.710	1.730	1.550	1.740	201,950	338,421	1.6758	1.710	1.710	1.730	1.550	1.740	201,950	1.6758	10.32%
2016-02-22	0	1.550	1.470	1.600	1.530	1.620	40,250	61,763	1.5345	1.550	1.470	1.600	1.530	1.620	40,250	1.5345	6.90%
2016-02-19	0	1.450	1.450	1.500	1.430	1.510	42,450	62,562	1.4738	1.450	1.450	1.500	1.430	1.510	42,450	1.4738	-2.68%
2016-02-18	0	1.490	1.450	1.490	1.420	1.500	47,450	70,536	1.4865	1.490	1.450	1.490	1.420	1.500	47,450	1.4865	2.05%
2016-02-17	0	1.460	1.420	1.500	1.410	1.480	89,050	128,263	1.4403	1.460	1.420	1.500	1.410	1.480	89,050	1.4403	2.82%
2016-02-16	0	1.420	1.360	1.420	1.360	1.510	14,050	19,611	1.3958	1.420	1.360	1.420	1.360	1.510	14,050	1.3958	2.16%
2016-02-15	0	1.390	1.370	1.480	1.310	1.390	66,000	91,010	1.3789	1.390	1.370	1.480	1.310	1.390	66,000	1.3789	4.51%
2016-02-12	0	1.330	1.330	1.500	1.300	1.300	6,000	7,800	1.3000	1.330	1.330	1.500	1.300	1.300	6,000	1.3000	-2.92%
2016-02-11	0	1.370	1.360	1.450	-	-	0	0	-	1.370	1.360	1.450	-	-	0	-	0.00%
2016-02-05	0	1.370	1.360	1.420	1.360	1.440	29,000	41,193	1.4204	1.370	1.360	1.420	1.360	1.440	29,000	1.4204	-2.84%
2016-02-04	0	1.410	1.370	1.410	1.280	1.450	50,150	68,502	1.3659	1.410	1.370	1.410	1.280	1.450	50,150	1.3659	5.22%
2016-02-03	0	1.340	1.310	1.440	1.250	1.340	15,550	20,752	1.3345	1.340	1.310	1.440	1.250	1.340	15,550	1.3345	-0.74%
2016-02-02	0	1.350	1.350	1.420	1.330	1.350	15,000	20,150	1.3433	1.350	1.350	1.420	1.330	1.350	15,000	1.3433	-2.88%
2016-02-01	0	1.390	1.350	1.450	-	-	0	0	-	1.390	1.350	1.450	-	-	0	-	0.00%
2016-01-29	0	1.390	1.380	1.440	1.380	1.440	75,650	107,225	1.4174	1.390	1.380	1.440	1.380	1.440	75,650	1.4174	4.51%
2016-01-28	0	1.330	1.330	1.420	1.300	1.380	154,550	207,683	1.3438	1.330	1.330	1.420	1.300	1.380	154,550	1.3438	-2.21%
2016-01-27	0	1.360	1.300	1.360	1.300	1.470	122,300	163,937	1.3404	1.360	1.300	1.360	1.300	1.470	122,300	1.3404	-0.73%
2016-01-26	0	1.370	1.320	1.370	1.250	1.530	115,400	164,904	1.4290	1.370	1.320	1.370	1.250	1.530	115,400	1.4290	8.73%
2016-01-25	0	1.260	1.260	1.280	1.250	1.380	42,850	54,137	1.2634	1.260	1.260	1.280	1.250	1.380	42,850	1.2634	-8.70%
2016-01-22	0	1.380	1.380	1.440	1.240	1.380	361,550	468,127	1.2948	1.380	1.380	1.440	1.240	1.380	361,550	1.2948	6.98%
2016-01-21	0	1.290	1.250	1.300	1.260	1.320	237,000	305,501	1.2890	1.290	1.250	1.300	1.260	1.320	237,000	1.2890	-7.19%
2016-01-20	0	1.390	1.370	1.390	1.340	1.400	46,700	63,967	1.3697	1.390	1.370	1.390	1.340	1.400	46,700	1.3697	-3.47%
2016-01-19	0	1.440	1.440	1.450	1.380	1.490	360,400	514,159	1.4266	1.440	1.440	1.450	1.380	1.490	360,400	1.4266	2.86%
2016-01-18	0	1.400	1.390	1.450	1.400	1.510	287,050	418,389	1.4575	1.400	1.390	1.450	1.400	1.510	287,050	1.4575	-9.09%
2016-01-15	0	1.540	1.510	1.550	1.500	1.610	282,950	440,640	1.5573	1.540	1.510	1.550	1.500	1.610	282,950	1.5573	-4.94%
2016-01-14	0	1.620	1.620	1.670	1.580	1.650	706,250	1,125,274	1.5933	1.620	1.620	1.670	1.580	1.650	706,250	1.5933	1.25%
2016-01-13	0	1.600	1.590	1.600	1.600	1.660	232,550	377,032	1.6213	1.600	1.590	1.600	1.600	1.660	232,550	1.6213	-1.84%
2016-01-12	0	1.630	1.620	1.650	1.610	1.780	404,750	686,266	1.6955	1.630	1.620	1.650	1.610	1.780	404,750	1.6955	-8.43%
2016-01-11	0	1.780	1.770	1.880	1.750	1.880	24,850	44,496	1.7906	1.780	1.770	1.880	1.750	1.880	24,850	1.7906	0.00%
2016-01-08	0	1.780	1.780	1.860	1.770	1.840	300,550	540,675	1.7990	1.780	1.780	1.860	1.770	1.840	300,550	1.7990	-0.56%
2016-01-07	0	1.790	1.780	1.790	1.790	1.910	281,900	517,173	1.8346	1.790	1.780	1.790	1.790	1.910	281,900	1.8346	-5.79%
2016-01-06	0	1.900	1.840	1.900	1.850	2.080	181,500	349,779	1.9272	1.900	1.840	1.900	1.850	2.080	181,500	1.9272	-5.47%
2016-01-05	0	2.010	2.000	2.010	1.960	2.100	171,100	343,079	2.0051	2.010	2.000	2.010	1.960	2.100	171,100	2.0051	-6.94%
2016-01-04	0	2.160	2.150	2.180	2.150	2.410	274,550	597,196	2.1752	2.160	2.150	2.180	2.150	2.410	274,550	2.1752	-10.00%
2015-12-31	0	2.400	2.400	2.410	2.100	2.410	504,150	1,186,724	2.3539	2.400	2.400	2.410	2.100	2.410	504,150	2.3539	7.62%
2015-12-30	0	2.230	2.230	2.340	2.130	2.320	105,550	235,239	2.2287	2.230	2.230	2.340	2.130	2.320	105,550	2.2287	-0.45%
2015-12-29	0	2.240	2.100	2.250	2.200	2.240	60,800	134,079	2.2052	2.240	2.100	2.250	2.200	2.240	60,800	2.2052	-0.44%
2015-12-28	0	2.250	2.220	2.250	2.160	2.250	269,700	593,750	2.2015	2.250	2.220	2.250	2.160	2.250	269,700	2.2015	0.45%
2015-12-24	0	2.240	2.190	2.240	2.130	2.280	100,350	223,218	2.2244	2.240	2.190	2.240	2.130	2.280	100,350	2.2244	3.23%
2015-12-23	0	2.170	2.210	2.220	1.960	2.260	341,300	713,496	2.0905	2.170	2.210	2.220	1.960	2.260	341,300	2.0905	9.60%
2015-12-22	0	1.980	1.870	1.990	1.770	1.980	240,350	464,892	1.9342	1.980	1.870	1.990	1.770	1.980	240,350	1.9342	8.20%
2015-12-21	0	1.830	1.800	1.830	1.700	1.860	183,300	321,844	1.7558	1.830	1.800	1.830	1.700	1.860	183,300	1.7558	4.57%
2015-12-18	0	1.750	1.750	1.760	1.700	1.920	410,800	740,814	1.8033	1.750	1.750	1.760	1.700	1.920	410,800	1.8033	-5.91%
2015-12-17	0	1.860	1.810	1.900	1.810	1.950	400,050	743,189	1.8577	1.860	1.810	1.900	1.810	1.950	400,050	1.8577	-2.11%
2015-12-16	0	1.900	1.900	1.920	1.850	1.960	228,300	436,046	1.9100	1.900	1.900	1.920	1.850	1.960	228,300	1.9100	2.70%
2015-12-15	0	1.850	1.840	1.850	1.850	1.880	88,150	163,798	1.8582	1.850	1.840	1.850	1.850	1.880	88,150	1.8582	-5.61%
2015-12-14	0	1.960	1.830	1.960	1.800	1.980	17,900	34,396	1.9216	1.960	1.830	1.960	1.800	1.980	17,900	1.9216	3.16%
2015-12-11	0	1.900	1.890	1.900	1.880	1.940	255,600	486,603	1.9038	1.900	1.890	1.900	1.880	1.940	255,600	1.9038	-2.06%
2015-12-10	0	1.940	1.940	1.960	1.890	2.030	436,900	866,477	1.9832	1.940	1.940	1.960	1.890	2.030	436,900	1.9832	-3.96%
2015-12-09	0	2.020	2.020	2.050	2.020	2.050	170,000	345,874	2.0346	2.020	2.020	2.050	2.020	2.050	170,000	2.0346	-4.72%
2015-12-08	0	2.120	2.120	2.150	2.040	2.140	220,300	456,086	2.0703	2.120	2.120	2.150	2.040	2.140	220,300	2.0703	3.92%
2015-12-07	0	2.040	2.040	2.230	2.040	2.040	750	1,530	2.0400	2.040	2.040	2.230	2.040	2.040	750	2.0400	0.00%
2015-12-04	0	2.040	2.040	2.290	2.020	2.100	127,800	262,266	2.0522	2.040	2.040	2.290	2.020	2.100	127,800	2.0522	-1.92%
2015-12-03	0	2.080	2.080	2.190	2.020	2.130	137,200	284,246	2.0718	2.080	2.080	2.190	2.020	2.130	137,200	2.0718	-2.35%
2015-12-02	0	2.130	2.130	2.200	2.100	2.300	182,850	399,239	2.1834	2.130	2.130	2.200	2.100	2.300	182,850	2.1834	-8.58%
2015-12-01	0	2.330	2.210	2.330	2.000	2.330	58,950	127,605	2.1646	2.330	2.210	2.330	2.000	2.330	58,950	2.1646	10.95%
2015-11-30	1	-	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2015-11-27	0	2.100	2.100	2.150	2.100	2.220	157,800	336,158	2.1303	2.100	2.100	2.150	2.100	2.220	157,800	2.1303	-2.33%
2015-11-26	0	2.150	2.150	2.180	2.110	2.190	107,600	231,509	2.1516	2.150	2.150	2.180	2.110	2.190	107,600	2.1516	-1.38%
2015-11-25	0	2.180	2.150	2.420	2.150	2.260	116,394	253,681	2.1795	2.180	2.150	2.420	2.150	2.260	116,394	2.1795	-1.36%
2015-11-24	0	2.210	2.210	2.340	2.160	2.300	127,300	283,294	2.2254	2.210	2.210	2.340	2.160	2.300	127,300	2.2254	-5.96%
2015-11-23	0	2.350	2.280	2.360	2.300	2.350	10,050	23,117	2.3002	2.350	2.280	2.360	2.300	2.350	10,050	2.3002	-0.42%
2015-11-20	0	2.360	2.350	2.360	2.360	2.370	32,600	77,152	2.3666	2.360	2.350	2.360	2.360	2.370	32,600	2.3666	-0.42%
2015-11-19	0	2.370	2.370	2.410	-	-	0	0	-	2.370	2.370	2.410	-	-	0	-	0.00%
2015-11-18	0	2.370	2.170	2.380	2.370	2.390	249,700	594,694	2.3816	2.370	2.170	2.380	2.370	2.390	249,700	2.3816	-0.42%
2015-11-17	0	2.380	2.380	2.400	2.250	2.250	150	337	2.2467	2.380	2.380	2.400	2.250	2.250	150	2.2467	5.78%
2015-11-16	0	2.250	2.240	2.390	2.150	2.250	79,000	175,736	2.2245	2.250	2.240	2.390	2.150	2.250	79,000	2.2245	-0.88%
2015-11-13	0	2.270	2.270	2.300	2.270	2.350	65,000	149,346	2.2976	2.270	2.270	2.300	2.270	2.350	65,000	2.2976	-5.42%
2015-11-12	0	2.400	2.340	2.400	2.250	2.420	35,050	82,690	2.3592	2.400	2.340	2.400	2.250	2.420	35,050	2.3592	6.67%
2015-11-11	0	2.250	2.250	2.310	2.250	2.360	233,300	537,191	2.3026	2.250	2.250	2.310	2.250	2.360	233,300	2.3026	-4.26%
2015-11-10	0	2.350	2.350	2.420	2.350	2.500	520,950	1,244,372	2.3887	2.350	2.350	2.420	2.350	2.500	520,950	2.3887	-3.69%
2015-11-09	0	2.440	2.410	2.450	2.390	2.500	113,550	279,647	2.4628	2.440	2.410	2.450	2.390	2.500	113,550	2.4628	0.83%
2015-11-06	0	2.420	2.420	2.450	2.420	2.510	376,400	924,722	2.4568	2.420	2.420	2.450	2.420	2.510	376,400	2.4568	-2.42%
2015-11-05	0	2.480	2.440	2.480	2.440	2.580	241,100	605,385	2.5109	2.480	2.440	2.480	2.440	2.580	241,100	2.5109	-6.06%
2015-11-04	0	2.640	2.540	2.640	2.530	2.690	4,600	12,197	2.6515	2.640	2.540	2.640	2.530	2.690	4,600	2.6515	2.33%
2015-11-03	0	2.580	2.520	2.580	2.520	2.600	123,400	315,870	2.5597	2.580	2.520	2.580	2.520	2.600	123,400	2.5597	1.57%
2015-11-02	0	2.540	2.540	2.560	2.460	2.740	406,200	1,032,649	2.5422	2.540	2.540	2.560	2.460	2.740	406,200	2.5422	-7.97%
2015-10-30	0	2.760	2.800	2.870	2.750	2.850	265,450	742,358	2.7966	2.760	2.800	2.870	2.750	2.850	265,450	2.7966	-1.08%
2015-10-29	0	2.790	2.780	2.800	2.760	2.800	37,450	104,371	2.7869	2.790	2.780	2.800	2.760	2.800	37,450	2.7869	-0.36%
2015-10-28	0	2.800	2.780	2.800	2.750	2.800	26,350	72,967	2.7691	2.800	2.780	2.800	2.750	2.800	26,350	2.7691	0.36%
2015-10-27	0	2.790	2.760	2.800	2.760	2.840	318,272	890,451	2.7978	2.790	2.760	2.800	2.760	2.840	318,272	2.7978	-2.11%
2015-10-26	0	2.850	2.790	2.860	2.780	2.900	93,672	265,148	2.8306	2.850	2.790	2.860	2.780	2.900	93,672	2.8306	-1.72%
2015-10-23	0	2.900	2.840	2.900	2.800	2.900	319,350	917,271	2.8723	2.900	2.840	2.900	2.800	2.900	319,350	2.8723	3.57%
2015-10-22	0	2.800	2.780	2.890	2.800	2.940	127,950	367,892	2.8753	2.800	2.780	2.890	2.800	2.940	127,950	2.8753	-5.08%
2015-10-20	0	2.950	2.930	2.950	2.950	3.060	184,800	549,439	2.9732	2.950	2.930	2.950	2.950	3.060	184,800	2.9732	-4.84%
2015-10-19	0	3.100	3.090	3.100	3.050	3.310	16,650	52,877	3.1758	3.100	3.090	3.100	3.050	3.310	16,650	3.1758	0.32%
2015-10-16	0	3.090	3.050	3.090	3.000	3.350	113,800	367,009	3.2250	3.090	3.050	3.090	3.000	3.350	113,800	3.2250	5.10%
2015-10-15	0	2.940	2.940	2.960	2.930	2.970	159,450	471,581	2.9575	2.940	2.940	2.960	2.930	2.970	159,450	2.9575	-4.23%
2015-10-14	0	3.070	3.070	3.100	3.050	3.080	44,800	137,242	3.0634	3.070	3.070	3.100	3.050	3.080	44,800	3.0634	0.66%
2015-10-13	0	3.050	3.020	3.230	3.050	3.250	73,700	236,383	3.2074	3.050	3.020	3.230	3.050	3.250	73,700	3.2074	-4.09%
2015-10-12	0	3.180	3.110	3.170	2.930	3.370	350,400	1,079,652	3.0812	3.180	3.110	3.170	2.930	3.370	350,400	3.0812	8.53%
2015-10-09	0	2.930	2.930	2.980	2.850	2.990	137,300	401,885	2.9271	2.930	2.930	2.980	2.850	2.990	137,300	2.9271	2.09%
2015-10-08	0	2.870	2.870	2.900	2.740	2.950	186,850	535,268	2.8647	2.870	2.870	2.900	2.740	2.950	186,850	2.8647	-3.69%
2015-10-07	0	2.980	2.930	2.980	2.710	2.980	364,150	1,035,585	2.8438	2.980	2.930	2.980	2.710	2.980	364,150	2.8438	2.05%
2015-10-06	0	2.920	2.900	2.920	2.850	2.940	217,450	630,143	2.8979	2.920	2.900	2.920	2.850	2.940	217,450	2.8979	7.75%
2015-10-05	1	-	-	-	-	-	0	0	-	2.710	-	-	-	-	0	-	0.00%
2015-10-02	0	2.710	2.710	2.840	2.690	2.840	285,994	787,599	2.7539	2.710	2.710	2.840	2.690	2.840	285,994	2.7539	-4.91%
2015-09-30	0	2.850	2.840	2.850	2.690	2.850	237,050	654,454	2.7608	2.850	2.840	2.850	2.690	2.850	237,050	2.7608	4.78%
2015-09-29	0	2.720	2.720	2.870	2.670	2.800	151,450	412,315	2.7224	2.720	2.720	2.870	2.670	2.800	151,450	2.7224	-4.90%
2015-09-25	0	2.860	2.860	2.930	2.750	2.900	326,550	935,142	2.8637	2.860	2.860	2.930	2.750	2.900	326,550	2.8637	1.06%
2015-09-24	0	2.830	2.830	2.840	2.720	2.840	239,300	664,157	2.7754	2.830	2.830	2.840	2.720	2.840	239,300	2.7754	0.71%
2015-09-23	0	2.810	2.810	2.830	2.750	2.880	239,500	672,356	2.8073	2.810	2.810	2.830	2.750	2.880	239,500	2.8073	-1.40%
2015-09-22	0	2.850	2.820	2.850	2.770	2.950	226,150	654,991	2.8963	2.850	2.820	2.850	2.770	2.950	226,150	2.8963	-1.72%
2015-09-21	0	2.900	2.900	2.950	2.760	2.950	428,650	1,253,767	2.9249	2.900	2.900	2.950	2.760	2.950	428,650	2.9249	-0.34%
2015-09-18	0	2.910	2.900	2.960	2.860	2.990	190,700	557,875	2.9254	2.910	2.900	2.960	2.860	2.990	190,700	2.9254	-2.68%
2015-09-17	0	2.990	2.880	3.000	2.880	3.030	126,700	379,870	2.9982	2.990	2.880	3.000	2.880	3.030	126,700	2.9982	1.36%
2015-09-16	0	2.950	2.950	2.990	2.800	2.950	22,150	64,849	2.9277	2.950	2.950	2.990	2.800	2.950	22,150	2.9277	0.34%
2015-09-15	0	2.940	2.880	2.990	2.880	2.960	33,450	98,787	2.9533	2.940	2.880	2.990	2.880	2.960	33,450	2.9533	-1.01%
2015-09-14	0	2.970	2.860	2.970	2.850	3.040	3,500	10,021	2.8631	2.970	2.860	2.970	2.850	3.040	3,500	2.8631	1.37%
2015-09-11	0	2.930	2.910	2.930	2.800	2.990	70,600	205,171	2.9061	2.930	2.910	2.930	2.800	2.990	70,600	2.9061	2.81%
2015-09-10	0	2.850	2.850	2.900	2.720	3.040	75,000	210,815	2.8109	2.850	2.850	2.900	2.720	3.040	75,000	2.8109	-3.72%
2015-09-09	0	2.960	2.940	2.960	2.940	3.050	125,600	374,673	2.9831	2.960	2.940	2.960	2.940	3.050	125,600	2.9831	0.00%
2015-09-08	0	2.960	2.850	2.960	2.720	2.970	338,950	954,522	2.8161	2.960	2.850	2.960	2.720	2.970	338,950	2.8161	-0.34%
2015-09-07	0	2.970	2.890	2.970	2.850	2.990	125,550	364,342	2.9020	2.970	2.890	2.970	2.850	2.990	125,550	2.9020	1.37%
2015-09-04	0	2.930	2.930	2.940	2.900	2.990	64,350	188,442	2.9284	2.930	2.930	2.940	2.900	2.990	64,350	2.9284	-3.30%
2015-09-02	0	3.030	3.020	3.050	2.990	3.120	139,950	426,243	3.0457	3.030	3.020	3.050	2.990	3.120	139,950	3.0457	-3.81%
2015-09-01	0	3.150	3.150	3.180	3.100	3.260	56,350	178,347	3.1650	3.150	3.150	3.180	3.100	3.260	56,350	3.1650	-3.96%
2015-08-31	0	3.280	3.280	3.400	3.200	3.300	15,900	51,503	3.2392	3.280	3.280	3.400	3.200	3.300	15,900	3.2392	-8.64%
2015-08-28	0	3.590	3.160	3.590	-	-	0	0	-	3.590	3.160	3.590	-	-	0	-	0.00%
2015-08-27	0	3.590	3.300	3.590	3.200	3.600	47,900	162,096	3.3841	3.590	3.300	3.590	3.200	3.600	47,900	3.3841	10.46%
2015-08-26	0	3.250	3.150	3.420	3.010	3.300	226,400	716,410	3.1644	3.250	3.150	3.420	3.010	3.300	226,400	3.1644	-2.69%
2015-08-25	0	3.340	3.150	3.350	3.330	3.500	151,950	520,112	3.4229	3.340	3.150	3.350	3.330	3.500	151,950	3.4229	-2.91%
2015-08-24	0	3.440	3.440	3.450	3.400	3.670	101,050	357,146	3.5343	3.440	3.440	3.450	3.400	3.670	101,050	3.5343	-8.99%
2015-08-21	0	3.780	3.620	3.780	3.520	3.960	34,850	132,175	3.7927	3.780	3.620	3.780	3.520	3.960	34,850	3.7927	-5.26%
2015-08-20	0	3.990	3.800	3.990	3.550	3.990	76,150	286,140	3.7576	3.990	3.800	3.990	3.550	3.990	76,150	3.7576	3.10%
2015-08-19	0	3.870	3.740	3.870	3.740	3.900	86,300	329,499	3.8181	3.870	3.740	3.870	3.740	3.900	86,300	3.8181	-0.77%
2015-08-18	0	3.900	3.840	3.900	-	-	0	0	-	3.900	3.840	3.900	-	-	0	-	0.00%
2015-08-17	0	3.900	3.870	4.000	3.900	3.900	10,000	39,000	3.9000	3.900	3.870	4.000	3.900	3.900	10,000	3.9000	-5.57%
2015-08-14	0	4.130	3.910	4.130	4.100	4.200	450	1,850	4.1111	4.130	3.910	4.130	4.100	4.200	450	4.1111	3.51%
2015-08-13	0	3.990	3.850	4.000	3.810	3.990	13,500	51,613	3.8232	3.990	3.850	4.000	3.810	3.990	13,500	3.8232	2.31%
2015-08-12	0	3.900	3.810	3.920	3.800	3.930	66,500	254,490	3.8269	3.900	3.810	3.920	3.800	3.930	66,500	3.8269	-2.50%
2015-08-11	0	4.000	4.000	4.090	4.000	4.100	595,350	2,392,352	4.0184	4.000	4.000	4.090	4.000	4.100	595,350	4.0184	2.04%
2015-08-10	0	3.920	3.820	3.920	3.900	3.920	65,000	254,699	3.9184	3.920	3.820	3.920	3.900	3.920	65,000	3.9184	1.82%
2015-08-07	0	3.850	3.800	3.860	3.780	3.900	65,950	253,847	3.8491	3.850	3.800	3.860	3.780	3.900	65,950	3.8491	-1.53%
2015-08-06	0	3.910	3.810	3.930	3.800	3.920	31,250	119,825	3.8344	3.910	3.810	3.930	3.800	3.920	31,250	3.8344	1.56%
2015-08-05	0	3.850	3.850	3.920	3.800	3.970	15,250	59,087	3.8746	3.850	3.850	3.920	3.800	3.970	15,250	3.8746	-0.77%
2015-08-04	0	3.880	3.800	3.900	3.800	3.920	336,350	1,285,170	3.8209	3.880	3.800	3.900	3.800	3.920	336,350	3.8209	0.78%
2015-08-03	0	3.850	3.850	3.890	3.800	3.920	115,900	446,436	3.8519	3.850	3.850	3.890	3.800	3.920	115,900	3.8519	0.52%
2015-07-31	0	3.830	3.830	3.980	3.600	4.080	68,300	256,961	3.7622	3.830	3.830	3.980	3.600	4.080	68,300	3.7622	1.06%
2015-07-30	0	3.790	3.790	3.810	3.670	3.790	52,500	195,150	3.7171	3.790	3.790	3.810	3.670	3.790	52,500	3.7171	0.53%
2015-07-29	0	3.770	3.770	3.970	3.540	4.020	220,250	844,441	3.8340	3.770	3.770	3.970	3.540	4.020	220,250	3.8340	-4.80%
2015-07-28	1	-	-	-	-	-	0	0	-	3.960	-	-	-	-	0	-	0.00%
2015-07-27	1	-	-	-	-	-	0	0	-	3.960	-	-	-	-	0	-	0.00%
2015-07-24	0	3.960	3.960	3.990	3.800	3.990	419,850	1,629,217	3.8805	3.960	3.960	3.990	3.800	3.990	419,850	3.8805	-5.04%
2015-07-23	1	-	-	-	-	-	0	0	-	4.170	-	-	-	-	0	-	0.00%
2015-07-22	1	-	-	-	-	-	0	0	-	4.170	-	-	-	-	0	-	0.00%
2015-07-21	1	-	-	-	-	-	0	0	-	4.170	-	-	-	-	0	-	0.00%
2015-07-20	0	4.170	4.170	4.250	4.160	4.500	190,100	814,741	4.2859	4.170	4.170	4.250	4.160	4.500	190,100	4.2859	-5.66%
2015-07-17	0	4.420	4.420	4.620	4.400	4.650	16,100	72,224	4.4860	4.420	4.420	4.620	4.400	4.650	16,100	4.4860	-0.67%
2015-07-16	0	4.450	4.340	4.450	4.380	4.650	156,050	708,248	4.5386	4.450	4.340	4.450	4.380	4.650	156,050	4.5386	-1.98%
2015-07-15	0	4.540	4.310	4.540	4.100	4.710	159,700	719,401	4.5047	4.540	4.310	4.540	4.100	4.710	159,700	4.5047	2.95%
2015-07-14	0	4.410	4.400	4.700	4.180	4.780	169,600	746,571	4.4020	4.410	4.400	4.700	4.180	4.780	169,600	4.4020	5.00%
2015-07-13	0	4.200	4.200	4.240	4.130	4.260	224,100	941,865	4.2029	4.200	4.200	4.240	4.130	4.260	224,100	4.2029	-0.24%
2015-07-10	0	4.210	4.150	4.300	4.030	4.350	234,250	987,925	4.2174	4.210	4.150	4.300	4.030	4.350	234,250	4.2174	2.93%
2015-07-09	0	4.090	4.080	4.090	3.620	4.300	760,550	3,068,892	4.0351	4.090	4.080	4.090	3.620	4.300	760,550	4.0351	18.90%
2015-07-08	0	3.440	3.320	3.440	2.900	3.450	1,021,850	3,277,827	3.2077	3.440	3.320	3.440	2.900	3.450	1,021,850	3.2077	-0.58%
2015-07-07	0	3.460	3.460	3.500	3.440	4.240	1,313,300	4,971,488	3.7855	3.460	3.460	3.500	3.440	4.240	1,313,300	3.7855	-18.20%
2015-07-06	0	4.230	4.220	4.460	4.090	4.800	573,000	2,488,735	4.3433	4.230	4.220	4.460	4.090	4.800	573,000	4.3433	-14.72%
2015-07-03	0	4.960	4.800	5.030	4.550	5.200	395,950	1,891,603	4.7774	4.960	4.800	5.030	4.550	5.200	395,950	4.7774	-8.49%
2015-07-02	0	5.420	5.420	5.500	5.300	5.900	388,300	2,160,972	5.5652	5.420	5.420	5.500	5.300	5.900	388,300	5.5652	2.65%
2015-06-30	0	5.280	5.160	5.300	4.800	5.450	348,750	1,745,250	5.0043	5.280	5.160	5.300	4.800	5.450	348,750	5.0043	1.93%
2015-06-29	0	5.180	5.090	5.190	4.900	5.280	155,900	783,843	5.0279	5.180	5.090	5.190	4.900	5.280	155,900	5.0279	-1.89%
2015-06-26	0	5.280	5.280	5.400	5.180	5.520	160,800	849,214	5.2812	5.280	5.280	5.400	5.180	5.520	160,800	5.2812	-3.65%
2015-06-25	0	5.480	5.460	5.780	5.460	5.720	186,200	1,027,689	5.5193	5.480	5.460	5.780	5.460	5.720	186,200	5.5193	-0.54%
2015-06-24	0	5.510	5.510	5.570	5.500	5.550	195,400	1,078,820	5.5211	5.510	5.510	5.570	5.500	5.550	195,400	5.5211	-2.48%
2015-06-23	0	5.650	5.650	5.700	5.520	5.720	179,400	1,014,646	5.6558	5.650	5.650	5.700	5.520	5.720	179,400	5.6558	2.54%
2015-06-22	1	-	-	-	-	-	0	0	-	5.510	-	-	-	-	0	-	0.00%
2015-06-19	0	5.510	5.450	5.620	5.420	5.620	132,000	724,047	5.4852	5.510	5.450	5.620	5.420	5.620	132,000	5.4852	-1.96%
2015-06-18	0	5.620	5.510	5.670	5.490	5.670	166,700	929,763	5.5775	5.620	5.510	5.670	5.490	5.670	166,700	5.5775	-0.35%
2015-06-17	0	5.640	5.630	5.640	5.620	5.720	178,750	1,012,159	5.6624	5.640	5.630	5.640	5.620	5.720	178,750	5.6624	-1.23%
2015-06-16	0	5.710	5.700	5.810	5.670	5.820	208,750	1,197,931	5.7386	5.710	5.700	5.810	5.670	5.820	208,750	5.7386	-3.55%
2015-06-15	0	5.920	5.850	5.940	5.780	5.960	139,950	818,846	5.8510	5.920	5.850	5.940	5.780	5.960	139,950	5.8510	-1.00%
2015-06-12	0	5.980	5.930	6.000	5.850	6.000	233,050	1,375,032	5.9002	5.980	5.930	6.000	5.850	6.000	233,050	5.9002	1.18%
2015-06-11	0	5.910	5.900	5.910	5.830	6.010	514,950	3,039,345	5.9022	5.910	5.900	5.910	5.830	6.010	514,950	5.9022	-1.50%
2015-06-10	0	6.000	5.960	6.020	5.980	6.200	243,450	1,489,340	6.1176	6.000	5.960	6.020	5.980	6.200	243,450	6.1176	-1.32%
2015-06-09	0	6.080	6.100	6.130	5.910	6.130	252,900	1,518,300	6.0036	6.080	6.100	6.130	5.910	6.130	252,900	6.0036	-5.59%
2015-06-08	0	6.440	6.380	6.520	6.280	6.670	614,450	3,943,647	6.4182	6.440	6.380	6.520	6.280	6.670	614,450	6.4182	-0.77%
2015-06-05	0	6.490	6.330	6.500	6.350	6.600	467,500	3,013,807	6.4466	6.490	6.330	6.500	6.350	6.600	467,500	6.4466	-0.92%
2015-06-04	0	6.550	6.530	6.560	6.040	6.550	334,150	2,117,910	6.3382	6.550	6.530	6.560	6.040	6.550	334,150	6.3382	0.77%
2015-06-03	0	6.500	6.440	6.510	6.350	6.750	783,650	5,106,630	6.5165	6.500	6.440	6.510	6.350	6.750	783,650	6.5165	-1.52%
2015-06-02	0	6.600	6.450	6.600	6.360	6.830	698,150	4,567,339	6.5421	6.600	6.450	6.600	6.360	6.830	698,150	6.5421	-2.22%
2015-06-01	0	6.750	6.630	6.750	6.150	6.800	1,459,350	9,631,171	6.5996	6.750	6.630	6.750	6.150	6.800	1,459,350	6.5996	11.57%
2015-05-29	0	6.050	6.010	6.050	5.650	6.140	301,200	1,810,876	6.0122	6.050	6.010	6.050	5.650	6.140	301,200	6.0122	3.95%
2015-05-28	0	5.820	5.790	5.820	5.750	6.190	394,250	2,376,692	6.0284	5.820	5.790	5.820	5.750	6.190	394,250	6.0284	-1.19%
2015-05-27	0	5.890	5.890	5.900	5.760	6.000	813,050	4,829,876	5.9404	5.890	5.890	5.900	5.760	6.000	813,050	5.9404	2.43%
2015-05-26	0	5.750	5.720	5.750	5.650	6.000	941,900	5,477,507	5.8154	5.750	5.720	5.750	5.650	6.000	941,900	5.8154	-0.35%
2015-05-22	0	5.770	5.730	5.800	5.460	5.870	1,039,550	5,755,956	5.5370	5.770	5.730	5.800	5.460	5.870	1,039,550	5.5370	2.67%
2015-05-21	0	5.620	5.620	5.640	5.520	5.840	654,650	3,695,896	5.6456	5.620	5.620	5.640	5.520	5.840	654,650	5.6456	-0.88%
2015-05-20	1	-	-	-	-	-	0	0	-	5.670	-	-	-	-	0	-	0.00%
2015-05-19	0	5.670	5.660	5.750	5.450	5.750	304,750	1,714,119	5.6247	5.670	5.660	5.750	5.450	5.750	304,750	5.6247	3.47%
2015-05-18	0	5.480	5.480	5.570	5.420	5.650	426,600	2,361,343	5.5353	5.480	5.480	5.570	5.420	5.650	426,600	5.5353	-3.01%
2015-05-15	0	5.650	5.620	5.650	5.290	5.660	465,550	2,573,142	5.5271	5.650	5.620	5.650	5.290	5.660	465,550	5.5271	3.86%
2015-05-14	0	5.440	5.340	5.470	5.210	5.470	490,000	2,616,207	5.3392	5.440	5.340	5.470	5.210	5.470	490,000	5.3392	3.42%
2015-05-13	0	5.260	5.260	5.330	5.080	5.460	577,700	3,032,552	5.2494	5.260	5.260	5.330	5.080	5.460	577,700	5.2494	-3.31%
2015-05-12	0	5.440	5.440	5.510	5.410	5.740	368,350	2,030,672	5.5129	5.440	5.440	5.510	5.410	5.740	368,350	5.5129	-6.21%
2015-05-11	0	5.800	5.760	5.800	5.510	6.100	689,950	4,021,598	5.8288	5.800	5.760	5.800	5.510	6.100	689,950	5.8288	-1.69%
2015-05-08	0	5.900	5.890	5.900	4.990	7.610	2,641,700	16,400,928	6.2085	5.900	5.890	5.900	4.990	7.610	2,641,700	6.2085	20.65%
2015-05-07	0	4.890	4.890	4.910	4.870	5.100	400,700	1,980,829	4.9434	4.890	4.890	4.910	4.870	5.100	400,700	4.9434	-6.86%
2015-05-06	0	5.250	5.250	5.260	4.970	5.260	378,650	1,931,604	5.1013	5.250	5.250	5.260	4.970	5.260	378,650	5.1013	2.34%
2015-05-05	0	5.130	5.080	5.150	5.000	5.290	520,600	2,690,136	5.1674	5.130	5.080	5.150	5.000	5.290	520,600	5.1674	-2.84%
2015-05-04	0	5.280	5.210	5.290	4.910	5.360	613,750	3,171,527	5.1675	5.280	5.210	5.290	4.910	5.360	613,750	5.1675	-2.76%
2015-04-30	0	5.430	5.330	5.450	5.340	5.750	290,700	1,618,651	5.5681	5.430	5.330	5.450	5.340	5.750	290,700	5.5681	-2.16%
2015-04-29	0	5.550	5.550	5.610	5.430	5.670	256,800	1,421,799	5.5366	5.550	5.550	5.610	5.430	5.670	256,800	5.5366	-1.77%
2015-04-28	0	5.650	5.620	5.650	5.440	5.840	507,850	2,865,839	5.6431	5.650	5.620	5.650	5.440	5.840	507,850	5.6431	-2.59%
2015-04-27	0	5.800	5.800	5.860	5.720	5.930	608,200	3,558,597	5.8510	5.800	5.800	5.860	5.720	5.930	608,200	5.8510	0.00%
2015-04-24	0	5.800	5.780	5.790	5.600	6.690	660,850	3,865,583	5.8494	5.800	5.780	5.790	5.600	6.690	660,850	5.8494	3.57%
2015-04-23	0	5.600	5.600	5.690	4.900	5.750	1,014,750	5,592,210	5.5109	5.600	5.600	5.690	4.900	5.750	1,014,750	5.5109	9.16%
2015-04-22	0	5.130	5.010	5.130	4.810	5.280	386,000	1,951,958	5.0569	5.130	5.010	5.130	4.810	5.280	386,000	5.0569	3.85%
2015-04-21	0	4.940	4.880	4.950	4.520	5.250	1,592,300	7,603,825	4.7754	4.940	4.880	4.950	4.520	5.250	1,592,300	4.7754	-5.18%
2015-04-20	0	5.210	5.200	5.210	5.100	5.570	845,000	4,435,180	5.2487	5.210	5.200	5.210	5.100	5.570	845,000	5.2487	-5.27%
2015-04-17	0	5.500	5.500	5.600	5.410	5.870	960,150	5,422,844	5.6479	5.500	5.500	5.600	5.410	5.870	960,150	5.6479	-3.51%
2015-04-16	0	5.700	5.580	5.710	5.500	5.790	723,750	4,091,542	5.6533	5.700	5.580	5.710	5.500	5.790	723,750	5.6533	1.06%
2015-04-15	0	5.640	5.500	5.650	5.480	5.900	639,000	3,616,084	5.6590	5.640	5.500	5.650	5.480	5.900	639,000	5.6590	0.00%
2015-04-14	0	5.640	5.530	5.680	5.510	6.080	765,200	4,347,740	5.6818	5.640	5.530	5.680	5.510	6.080	765,200	5.6818	-5.69%
2015-04-13	0	5.980	5.830	5.990	5.310	6.000	1,064,700	6,179,733	5.8042	5.980	5.830	5.990	5.310	6.000	1,064,700	5.8042	12.62%
2015-04-10	0	5.310	5.300	5.410	5.250	5.480	426,200	2,294,069	5.3826	5.310	5.300	5.410	5.250	5.480	426,200	5.3826	1.14%
2015-04-09	0	5.250	5.220	5.300	5.170	5.490	1,151,675	6,073,638	5.2737	5.250	5.220	5.300	5.170	5.490	1,151,675	5.2737	1.55%
2015-04-08	0	5.170	5.170	5.220	5.100	5.730	627,800	3,380,632	5.3849	5.170	5.170	5.220	5.100	5.730	627,800	5.3849	-4.08%
2015-04-02	0	5.390	5.360	5.440	5.350	5.860	955,350	5,274,121	5.5206	5.390	5.360	5.440	5.350	5.860	955,350	5.5206	-5.77%
2015-04-01	0	5.720	5.650	5.770	5.650	5.930	461,700	2,673,257	5.7900	5.720	5.650	5.770	5.650	5.930	461,700	5.7900	0.88%
2015-03-31	0	5.670	5.650	5.880	5.580	5.970	832,950	4,775,642	5.7334	5.670	5.650	5.880	5.580	5.970	832,950	5.7334	-1.56%
2015-03-30	0	5.760	5.760	5.880	5.750	6.000	694,550	4,057,994	5.8426	5.760	5.760	5.880	5.750	6.000	694,550	5.8426	-3.84%
2015-03-27	0	5.990	5.990	6.050	5.910	6.160	626,350	3,784,352	6.0419	5.990	5.990	6.050	5.910	6.160	626,350	6.0419	-0.99%
2015-03-26	0	6.050	6.000	6.090	6.000	6.240	842,450	5,113,711	6.0700	6.050	6.000	6.090	6.000	6.240	842,450	6.0700	-3.82%
2015-03-25	0	6.290	6.200	6.390	5.890	6.410	832,500	5,167,697	6.2074	6.290	6.200	6.390	5.890	6.410	832,500	6.2074	4.83%
2015-03-24	0	6.000	6.000	6.060	5.640	6.150	899,850	5,332,759	5.9263	6.000	6.000	6.060	5.640	6.150	899,850	5.9263	0.33%
2015-03-23	0	5.980	5.960	6.000	5.820	6.890	1,524,000	9,318,458	6.1145	5.980	5.960	6.000	5.820	6.890	1,524,000	6.1145	-14.57%
2015-03-20	0	7.000	7.000	7.090	6.930	7.090	469,100	3,288,777	7.0108	7.000	7.000	7.090	6.930	7.090	469,100	7.0108	-0.99%
2015-03-19	0	7.070	7.050	7.160	6.900	7.300	710,050	5,023,854	7.0754	7.070	7.050	7.160	6.900	7.300	710,050	7.0754	-0.56%
2015-03-18	0	7.110	7.110	7.120	7.100	7.620	800,450	5,810,007	7.2584	7.110	7.110	7.120	7.100	7.620	800,450	7.2584	-4.95%
2015-03-17	0	7.480	7.460	7.500	7.400	7.700	748,400	5,643,048	7.5401	7.480	7.460	7.500	7.400	7.700	748,400	7.5401	-0.66%
2015-03-16	0	7.530	7.540	7.580	7.350	7.720	977,800	7,429,308	7.5980	7.530	7.540	7.580	7.350	7.720	977,800	7.5980	0.67%
2015-03-13	0	7.480	7.350	7.390	7.000	7.750	928,700	6,908,035	7.4384	7.480	7.350	7.390	7.000	7.750	928,700	7.4384	2.61%
2015-03-12	0	7.290	7.250	7.290	7.000	7.310	940,650	6,773,017	7.2004	7.290	7.250	7.290	7.000	7.310	940,650	7.2004	-0.41%
2015-03-11	0	7.320	7.250	7.320	6.590	7.900	1,585,150	11,481,042	7.2429	7.320	7.250	7.320	6.590	7.900	1,585,150	7.2429	11.08%
2015-03-10	0	6.590	6.550	6.700	6.060	7.000	1,470,750	9,785,680	6.6535	6.590	6.550	6.700	6.060	7.000	1,470,750	6.6535	3.62%
2015-03-09	0	6.360	6.360	6.400	6.290	6.990	1,569,700	10,199,222	6.4976	6.360	6.360	6.400	6.290	6.990	1,569,700	6.4976	-9.01%
2015-03-06	0	6.990	6.960	6.990	5.850	8.280	6,920,525	50,106,559	7.2403	6.990	6.960	6.990	5.850	8.280	6,920,525	7.2403	18.47%
2015-03-05	0	5.900	5.900	6.000	4.950	6.180	4,882,700	27,991,884	5.7329	5.900	5.900	6.000	4.950	6.180	4,882,700	5.7329	19.68%
2015-03-04	0	4.930	4.920	4.930	4.300	5.350	3,012,050	14,914,034	4.9515	4.930	4.920	4.930	4.300	5.350	3,012,050	4.9515	9.56%
2015-03-03	0	4.500	4.500	4.580	4.000	4.540	339,850	1,410,435	4.1502	4.500	4.500	4.580	4.000	4.540	339,850	4.1502	13.92%
2015-03-02	0	3.950	3.900	3.950	3.940	3.960	57,000	225,483	3.9558	3.950	3.900	3.950	3.940	3.960	57,000	3.9558	1.28%
2015-02-27	0	3.900	3.900	3.960	3.860	3.910	71,150	277,385	3.8986	3.900	3.900	3.960	3.860	3.910	71,150	3.8986	0.52%
2015-02-26	0	3.880	3.880	3.940	3.880	3.930	138,450	539,782	3.8988	3.880	3.880	3.940	3.880	3.930	138,450	3.8988	-1.02%
2015-02-25	0	3.920	3.850	3.920	3.910	4.000	23,000	90,703	3.9436	3.920	3.850	3.920	3.910	4.000	23,000	3.9436	0.51%
2015-02-24	0	3.900	3.860	3.960	3.900	3.900	10,000	39,000	3.9000	3.900	3.860	3.960	3.900	3.900	10,000	3.9000	1.04%
2015-02-23	0	3.860	3.860	3.900	3.840	3.860	22,000	84,690	3.8495	3.860	3.860	3.900	3.840	3.860	22,000	3.8495	0.26%
2015-02-18	0	3.850	3.850	3.900	-	-	0	0	-	3.850	3.850	3.900	-	-	0	-	0.00%
2015-02-17	0	3.850	3.850	3.900	-	-	900	3,465	3.8500	3.850	3.850	3.900	-	-	900	3.8500	0.00%
2015-02-16	0	3.850	3.850	4.020	3.840	3.860	20,050	77,195	3.8501	3.850	3.850	4.020	3.840	3.860	20,050	3.8501	0.00%
2015-02-13	0	3.850	3.840	3.850	3.850	3.950	80,900	312,023	3.8569	3.850	3.840	3.850	3.850	3.950	80,900	3.8569	-1.03%
2015-02-12	0	3.890	3.800	3.900	3.880	4.010	145,800	575,628	3.9481	3.890	3.800	3.900	3.880	4.010	145,800	3.9481	-2.51%
2015-02-11	0	3.990	3.990	4.010	3.990	4.010	103,400	413,066	3.9948	3.990	3.990	4.010	3.990	4.010	103,400	3.9948	-0.25%
2015-02-10	0	4.000	4.000	4.020	3.780	4.000	73,850	286,519	3.8797	4.000	4.000	4.020	3.780	4.000	73,850	3.8797	4.99%
2015-02-09	0	3.810	3.790	3.810	3.780	3.820	46,250	176,117	3.8079	3.810	3.790	3.810	3.780	3.820	46,250	3.8079	-1.04%
2015-02-06	0	3.850	3.750	3.970	3.750	3.850	93,900	353,563	3.7653	3.850	3.750	3.970	3.750	3.850	93,900	3.7653	0.26%
2015-02-05	0	3.840	3.770	3.850	3.810	3.850	11,650	44,429	3.8136	3.840	3.770	3.850	3.810	3.850	11,650	3.8136	-0.52%
2015-02-04	0	3.860	3.750	3.870	3.700	3.860	28,750	109,221	3.7990	3.860	3.750	3.870	3.700	3.860	28,750	3.7990	1.05%
2015-02-03	0	3.820	3.820	3.930	3.710	3.830	41,250	156,081	3.7838	3.820	3.820	3.930	3.710	3.830	41,250	3.7838	0.53%
2015-02-02	0	3.800	3.800	3.980	3.800	3.890	158,850	606,322	3.8169	3.800	3.800	3.980	3.800	3.890	158,850	3.8169	-5.00%
2015-01-30	0	4.000	4.000	4.030	4.000	4.140	175,050	704,914	4.0269	4.000	4.000	4.030	4.000	4.140	175,050	4.0269	-2.44%
2015-01-29	0	4.100	4.100	4.110	4.020	4.160	191,800	787,147	4.1040	4.100	4.100	4.110	4.020	4.160	191,800	4.1040	-0.24%
2015-01-28	0	4.110	4.110	4.120	3.900	4.150	7,600	30,779	4.0499	4.110	4.110	4.120	3.900	4.150	7,600	4.0499	0.74%
2015-01-27	0	4.080	4.050	4.100	3.960	4.150	106,650	431,947	4.0501	4.080	4.050	4.100	3.960	4.150	106,650	4.0501	0.74%
2015-01-26	0	4.050	4.010	4.110	4.010	4.130	123,700	504,636	4.0795	4.050	4.010	4.110	4.010	4.130	123,700	4.0795	-1.94%
2015-01-23	0	4.130	4.070	4.140	3.990	4.160	78,550	319,094	4.0623	4.130	4.070	4.140	3.990	4.160	78,550	4.0623	2.74%
2015-01-22	0	4.020	4.010	4.020	3.800	4.020	267,400	1,062,162	3.9722	4.020	4.010	4.020	3.800	4.020	267,400	3.9722	0.25%
2015-01-21	0	4.010	4.010	4.020	3.890	4.000	87,800	350,354	3.9904	4.010	4.010	4.020	3.890	4.000	87,800	3.9904	-0.25%
2015-01-20	0	4.020	3.990	4.020	3.860	4.050	55,700	219,749	3.9452	4.020	3.990	4.020	3.860	4.050	55,700	3.9452	1.01%
2015-01-19	0	3.980	3.970	3.980	3.960	4.080	196,300	784,479	3.9963	3.980	3.970	3.980	3.960	4.080	196,300	3.9963	-2.21%
2015-01-16	0	4.070	4.070	4.080	3.700	4.200	897,350	3,579,026	3.9884	4.070	4.070	4.080	3.700	4.200	897,350	3.9884	6.54%
2015-01-15	0	3.820	3.800	3.820	3.560	3.830	407,150	1,540,450	3.7835	3.820	3.800	3.820	3.560	3.830	407,150	3.7835	7.00%
2015-01-14	0	3.570	3.570	3.770	3.560	3.620	26,900	96,734	3.5961	3.570	3.570	3.770	3.560	3.620	26,900	3.5961	-1.65%
2015-01-13	0	3.630	3.600	3.670	3.550	3.800	414,150	1,488,504	3.5941	3.630	3.600	3.670	3.550	3.800	414,150	3.5941	-6.68%
2015-01-12	0	3.890	3.810	3.900	3.820	3.890	650	2,493	3.8354	3.890	3.810	3.900	3.820	3.890	650	3.8354	0.52%
2015-01-09	0	3.870	3.810	3.880	3.800	3.960	25,450	97,343	3.8249	3.870	3.810	3.880	3.800	3.960	25,450	3.8249	-0.26%
2015-01-08	0	3.880	3.800	3.880	3.800	3.890	130,100	497,527	3.8242	3.880	3.800	3.880	3.800	3.890	130,100	3.8242	2.11%
2015-01-07	0	3.800	3.800	3.810	3.800	3.880	52,600	200,477	3.8113	3.800	3.800	3.810	3.800	3.880	52,600	3.8113	-2.81%
2015-01-06	0	3.910	3.900	3.920	3.740	3.920	57,150	221,174	3.8701	3.910	3.900	3.920	3.740	3.920	57,150	3.8701	1.82%
2015-01-05	0	3.840	3.770	3.840	3.740	3.900	29,100	112,687	3.8724	3.840	3.770	3.840	3.740	3.900	29,100	3.8724	2.67%
2015-01-02	0	3.740	3.740	3.800	3.660	3.930	27,200	104,508	3.8422	3.740	3.740	3.800	3.660	3.930	27,200	3.8422	-3.11%
2014-12-31	0	3.860	3.860	3.870	3.680	3.870	73,250	279,065	3.8098	3.860	3.860	3.870	3.680	3.870	73,250	3.8098	4.32%
2014-12-30	0	3.700	3.820	3.830	3.620	3.850	188,950	701,646	3.7134	3.700	3.820	3.830	3.620	3.850	188,950	3.7134	1.65%
2014-12-29	0	3.640	3.640	3.650	3.540	3.790	62,900	229,602	3.6503	3.640	3.640	3.650	3.540	3.790	62,900	3.6503	-1.09%
2014-12-24	0	3.680	3.550	3.680	3.610	3.680	15,600	56,491	3.6212	3.680	3.550	3.680	3.610	3.680	15,600	3.6212	-0.27%
2014-12-23	0	3.690	3.600	3.690	3.600	3.730	60,000	217,443	3.6241	3.690	3.600	3.690	3.600	3.730	60,000	3.6241	2.50%
2014-12-22	0	3.600	3.640	3.720	3.600	3.780	62,850	231,258	3.6795	3.600	3.640	3.720	3.600	3.780	62,850	3.6795	-3.23%
2014-12-19	0	3.720	3.610	3.720	3.640	3.790	62,700	232,673	3.7109	3.720	3.610	3.720	3.640	3.790	62,700	3.7109	2.48%
2014-12-18	0	3.630	3.600	3.640	3.490	3.660	146,400	528,215	3.6080	3.630	3.600	3.640	3.490	3.660	146,400	3.6080	-3.46%
2014-12-17	0	3.760	3.700	3.800	3.630	3.800	34,950	129,131	3.6947	3.760	3.700	3.800	3.630	3.800	34,950	3.6947	2.17%
2014-12-16	0	3.680	3.650	3.760	3.650	3.850	116,550	431,282	3.7004	3.680	3.650	3.760	3.650	3.850	116,550	3.7004	-3.66%
2014-12-15	0	3.820	3.720	3.820	3.710	3.930	22,100	83,020	3.7566	3.820	3.720	3.820	3.710	3.930	22,100	3.7566	0.26%
2014-12-12	0	3.810	3.810	3.860	3.800	3.980	44,050	169,308	3.8435	3.810	3.810	3.860	3.800	3.980	44,050	3.8435	-4.75%
2014-12-11	0	4.000	3.800	4.000	3.720	4.200	84,700	327,781	3.8699	4.000	3.800	4.000	3.720	4.200	84,700	3.8699	5.54%
2014-12-10	0	3.790	3.790	3.800	3.610	3.800	98,400	362,302	3.6819	3.790	3.790	3.800	3.610	3.800	98,400	3.6819	-1.56%
2014-12-09	0	3.850	3.730	3.850	3.640	3.850	34,200	126,275	3.6923	3.850	3.730	3.850	3.640	3.850	34,200	3.6923	2.67%
2014-12-08	0	3.750	3.720	3.750	3.700	3.830	164,300	620,108	3.7742	3.750	3.720	3.750	3.700	3.830	164,300	3.7742	-3.60%
2014-12-05	0	3.890	3.820	3.890	3.900	4.000	35,350	139,995	3.9603	3.890	3.820	3.890	3.900	4.000	35,350	3.9603	-2.75%
2014-12-04	0	4.000	4.000	4.010	3.600	4.140	483,550	1,914,802	3.9599	4.000	4.000	4.010	3.600	4.140	483,550	3.9599	8.40%
2014-12-03	0	3.690	3.690	3.740	3.680	3.800	119,950	449,569	3.7480	3.690	3.690	3.740	3.680	3.800	119,950	3.7480	-3.91%
2014-12-02	0	3.840	3.780	3.840	3.780	3.840	1,800	6,866	3.8144	3.840	3.780	3.840	3.780	3.840	1,800	3.8144	0.00%
2014-12-01	0	3.840	3.790	3.850	3.780	3.850	57,900	221,752	3.8299	3.840	3.790	3.850	3.780	3.850	57,900	3.8299	-0.26%
2014-11-28	0	3.850	3.780	3.850	3.750	3.930	127,050	484,392	3.8126	3.850	3.780	3.850	3.750	3.930	127,050	3.8126	0.26%
2014-11-27	0	3.840	3.800	3.860	3.750	3.860	26,850	102,441	3.8153	3.840	3.800	3.860	3.750	3.860	26,850	3.8153	0.79%
2014-11-26	0	3.810	3.760	3.900	3.740	3.810	119,500	450,752	3.7720	3.810	3.760	3.900	3.740	3.810	119,500	3.7720	-1.30%
2014-11-25	0	3.860	3.800	3.860	3.800	3.890	90,850	348,440	3.8353	3.860	3.800	3.860	3.800	3.890	90,850	3.8353	1.05%
2014-11-24	0	3.820	3.820	3.910	3.780	3.920	125,300	480,020	3.8310	3.820	3.820	3.910	3.780	3.920	125,300	3.8310	-1.55%
2014-11-21	0	3.880	3.870	3.880	3.780	3.900	363,750	1,385,686	3.8094	3.880	3.870	3.880	3.780	3.900	363,750	3.8094	-2.51%
2014-11-20	0	3.980	3.980	4.050	3.810	4.050	157,300	618,347	3.9310	3.980	3.980	4.050	3.810	4.050	157,300	3.9310	0.76%
2014-11-19	0	3.950	3.900	3.950	3.800	3.950	53,050	202,995	3.8265	3.950	3.900	3.950	3.800	3.950	53,050	3.8265	1.80%
2014-11-18	0	3.880	3.880	3.920	3.880	3.920	62,600	243,619	3.8917	3.880	3.880	3.920	3.880	3.920	62,600	3.8917	-1.77%
2014-11-17	0	3.950	3.900	3.960	3.810	3.950	20,700	80,238	3.8762	3.950	3.900	3.960	3.810	3.950	20,700	3.8762	1.28%
2014-11-14	0	3.900	3.900	3.910	3.890	4.000	84,750	334,248	3.9439	3.900	3.900	3.910	3.890	4.000	84,750	3.9439	1.04%
2014-11-13	0	3.860	3.860	3.920	3.860	3.980	30,500	119,874	3.9303	3.860	3.860	3.920	3.860	3.980	30,500	3.9303	-1.28%
2014-11-12	0	3.910	3.910	3.920	3.890	3.920	64,300	250,810	3.9006	3.910	3.910	3.920	3.890	3.920	64,300	3.9006	0.77%
2014-11-11	0	3.880	3.870	3.880	3.780	3.970	633,250	2,471,480	3.9029	3.880	3.870	3.880	3.780	3.970	633,250	3.9029	-2.51%
2014-11-10	0	3.980	3.980	4.100	3.910	4.020	315,300	1,252,521	3.9725	3.980	3.980	4.100	3.910	4.020	315,300	3.9725	-3.40%
2014-11-07	0	4.120	4.110	4.170	4.100	4.130	9,250	37,935	4.1011	4.120	4.110	4.170	4.100	4.130	9,250	4.1011	-0.96%
2014-11-06	0	4.160	4.060	4.200	4.040	4.180	18,550	75,400	4.0647	4.160	4.060	4.200	4.040	4.180	18,550	4.0647	0.24%
2014-11-05	0	4.150	4.050	4.160	4.040	4.150	104,200	423,609	4.0653	4.150	4.050	4.160	4.040	4.150	104,200	4.0653	1.22%
2014-11-04	0	4.100	4.080	4.120	4.050	4.200	75,900	310,917	4.0964	4.100	4.080	4.120	4.050	4.200	75,900	4.0964	-0.49%
2014-11-03	0	4.120	4.110	4.160	4.110	4.300	49,700	204,992	4.1246	4.120	4.110	4.160	4.110	4.300	49,700	4.1246	-4.41%
2014-10-31	0	4.310	4.220	4.330	4.180	4.350	56,250	241,866	4.2998	4.310	4.220	4.330	4.180	4.350	56,250	4.2998	0.70%
2014-10-30	0	4.280	4.200	4.280	4.270	4.280	12,000	51,290	4.2742	4.280	4.200	4.280	4.270	4.280	12,000	4.2742	-0.93%
2014-10-29	0	4.320	4.160	4.320	4.150	4.320	70,450	300,496	4.2654	4.320	4.160	4.320	4.150	4.320	70,450	4.2654	0.47%
2014-10-28	0	4.300	4.300	4.310	4.090	4.300	67,600	287,800	4.2574	4.300	4.300	4.310	4.090	4.300	67,600	4.2574	1.65%
2014-10-27	0	4.230	4.230	4.280	3.900	4.390	175,950	724,603	4.1182	4.230	4.230	4.280	3.900	4.390	175,950	4.1182	1.44%
2014-10-24	0	4.170	4.100	4.180	4.090	4.180	11,600	47,701	4.1122	4.170	4.100	4.180	4.090	4.180	11,600	4.1122	1.71%
2014-10-23	0	4.100	4.100	4.150	3.970	4.100	34,050	137,410	4.0355	4.100	4.100	4.150	3.970	4.100	34,050	4.0355	0.00%
2014-10-22	0	4.100	4.100	4.160	3.990	4.100	25,050	102,099	4.0758	4.100	4.100	4.160	3.990	4.100	25,050	4.0758	-0.24%
2014-10-21	0	4.110	4.100	4.160	3.920	4.110	107,850	435,227	4.0355	4.110	4.100	4.160	3.920	4.110	107,850	4.0355	1.99%
2014-10-20	0	4.030	3.960	4.070	3.880	4.300	506,500	2,056,087	4.0594	4.030	3.960	4.070	3.880	4.300	506,500	4.0594	-6.28%
2014-10-17	0	4.300	4.250	4.300	4.250	4.480	164,350	718,548	4.3721	4.300	4.250	4.300	4.250	4.480	164,350	4.3721	-4.23%
2014-10-16	0	4.490	4.420	4.500	4.400	4.560	874,850	3,921,154	4.4821	4.490	4.420	4.500	4.400	4.560	874,850	4.4821	-2.18%
2014-10-15	0	4.590	4.560	4.600	4.550	4.600	75,300	344,571	4.5760	4.590	4.560	4.600	4.550	4.600	75,300	4.5760	-1.29%
2014-10-14	0	4.650	4.570	4.660	4.550	4.720	225,900	1,039,868	4.6032	4.650	4.570	4.660	4.550	4.720	225,900	4.6032	-1.06%
2014-10-13	0	4.700	4.660	4.740	4.550	4.740	78,950	367,768	4.6582	4.700	4.660	4.740	4.550	4.740	78,950	4.6582	-0.42%
2014-10-10	0	4.720	4.700	4.740	4.460	4.740	50,550	236,147	4.6716	4.720	4.700	4.740	4.460	4.740	50,550	4.6716	-0.21%
2014-10-09	0	4.730	4.720	4.730	4.660	4.730	64,900	305,766	4.7113	4.730	4.720	4.730	4.660	4.730	64,900	4.7113	1.28%
2014-10-08	0	4.670	4.660	4.670	4.650	4.710	54,950	258,051	4.6961	4.670	4.660	4.670	4.650	4.710	54,950	4.6961	-1.89%
2014-10-07	0	4.760	4.750	4.810	4.550	4.800	77,450	366,279	4.7292	4.760	4.750	4.810	4.550	4.800	77,450	4.7292	3.25%
2014-10-06	0	4.610	4.520	4.610	4.520	4.610	179,500	819,070	4.5631	4.610	4.520	4.610	4.520	4.610	179,500	4.5631	1.99%
2014-10-03	0	4.520	4.480	4.530	4.460	4.530	19,750	88,601	4.4861	4.520	4.480	4.530	4.460	4.530	19,750	4.4861	1.35%
2014-09-30	0	4.460	4.450	4.460	4.440	4.540	130,750	583,185	4.4603	4.460	4.450	4.460	4.440	4.540	130,750	4.4603	-1.98%
2014-09-29	0	4.550	4.540	4.550	4.480	4.600	129,300	582,990	4.5088	4.550	4.540	4.550	4.480	4.600	129,300	4.5088	-1.09%
2014-09-26	0	4.600	4.590	4.620	4.550	4.700	30,000	137,753	4.5918	4.600	4.590	4.620	4.550	4.700	30,000	4.5918	1.32%
2014-09-25	0	4.540	4.510	4.550	4.500	4.600	125,650	571,563	4.5488	4.540	4.510	4.550	4.500	4.600	125,650	4.5488	0.00%
2014-09-24	0	4.540	4.520	4.530	4.500	4.690	175,300	803,202	4.5819	4.540	4.520	4.530	4.500	4.690	175,300	4.5819	-3.20%
2014-09-23	0	4.690	4.690	4.740	4.690	4.740	59,900	281,271	4.6957	4.690	4.690	4.740	4.690	4.740	59,900	4.6957	-1.05%
2014-09-22	0	4.740	4.700	4.740	4.690	4.830	92,200	433,802	4.7050	4.740	4.700	4.740	4.690	4.830	92,200	4.7050	-0.42%
2014-09-19	0	4.760	4.720	4.770	4.700	4.770	59,100	279,367	4.7270	4.760	4.720	4.770	4.700	4.770	59,100	4.7270	0.63%
2014-09-18	0	4.730	4.740	4.750	4.700	4.790	80,100	378,448	4.7247	4.730	4.740	4.750	4.700	4.790	80,100	4.7247	-0.84%
2014-09-17	0	4.770	4.760	4.800	4.770	4.850	85,500	411,011	4.8071	4.770	4.760	4.800	4.770	4.850	85,500	4.8071	-1.65%
2014-09-16	0	4.850	4.850	4.900	4.850	4.960	59,700	292,641	4.9019	4.850	4.850	4.900	4.850	4.960	59,700	4.9019	-3.00%
2014-09-15	0	5.000	4.960	5.000	4.990	5.090	195,600	979,706	5.0087	5.000	4.960	5.000	4.990	5.090	195,600	5.0087	0.00%
2014-09-12	0	5.000	5.000	5.030	4.930	5.100	299,350	1,508,264	5.0385	5.000	5.000	5.030	4.930	5.100	299,350	5.0385	0.00%
2014-09-11	0	5.000	4.970	5.000	4.850	5.120	454,250	2,281,338	5.0222	5.000	4.970	5.000	4.850	5.120	454,250	5.0222	2.25%
2014-09-10	0	4.890	4.890	4.900	4.640	4.980	722,200	3,496,620	4.8416	4.890	4.890	4.900	4.640	4.980	722,200	4.8416	4.04%
2014-09-08	0	4.700	4.600	4.700	4.450	4.700	226,200	1,037,014	4.5845	4.700	4.600	4.700	4.450	4.700	226,200	4.5845	3.30%
2014-09-05	0	4.550	4.440	4.550	4.410	4.550	110,000	490,700	4.4609	4.550	4.440	4.550	4.410	4.550	110,000	4.4609	2.02%
2014-09-04	0	4.460	4.450	4.480	4.390	4.500	126,700	565,620	4.4642	4.460	4.450	4.480	4.390	4.500	126,700	4.4642	-1.33%
2014-09-03	0	4.520	4.470	4.520	4.410	4.530	160,800	717,443	4.4617	4.520	4.470	4.520	4.410	4.530	160,800	4.4617	0.00%
2014-09-02	0	4.520	4.500	4.520	4.400	4.530	53,400	237,564	4.4488	4.520	4.500	4.520	4.400	4.530	53,400	4.4488	1.57%
2014-09-01	0	4.450	4.420	4.530	4.380	4.550	106,850	478,543	4.4786	4.450	4.420	4.530	4.380	4.550	106,850	4.4786	1.14%
2014-08-29	0	4.400	4.390	4.460	4.380	4.480	201,150	888,938	4.4193	4.400	4.390	4.460	4.380	4.480	201,150	4.4193	-0.23%
2014-08-28	0	4.410	4.410	4.470	4.400	4.530	257,600	1,152,072	4.4723	4.410	4.410	4.470	4.400	4.530	257,600	4.4723	-1.12%
2014-08-27	0	4.460	4.450	4.490	4.460	4.590	307,150	1,382,214	4.5001	4.460	4.450	4.490	4.460	4.590	307,150	4.5001	0.22%
2014-08-26	0	4.450	4.450	4.500	4.430	4.670	579,000	2,607,262	4.5030	4.450	4.450	4.500	4.430	4.670	579,000	4.5030	-3.47%
2014-08-25	0	4.610	4.600	4.610	4.400	4.740	139,650	650,439	4.6576	4.610	4.600	4.610	4.400	4.740	139,650	4.6576	-0.43%
2014-08-22	0	4.630	4.590	4.650	4.590	4.630	283,100	1,305,994	4.6132	4.630	4.590	4.650	4.590	4.630	283,100	4.6132	0.00%
2014-08-21	0	4.630	4.620	4.640	4.600	4.680	281,050	1,302,864	4.6357	4.630	4.620	4.640	4.600	4.680	281,050	4.6357	0.00%
2014-08-20	0	4.630	4.630	4.650	4.600	4.720	577,850	2,685,229	4.6469	4.630	4.630	4.650	4.600	4.720	577,850	4.6469	-1.07%
2014-08-19	0	4.680	4.670	4.700	4.510	4.800	263,400	1,227,156	4.6589	4.680	4.670	4.700	4.510	4.800	263,400	4.6589	2.41%
2014-08-18	0	4.570	4.530	4.570	4.530	4.670	315,400	1,439,282	4.5634	4.570	4.530	4.570	4.530	4.670	315,400	4.5634	-0.65%
2014-08-15	0	4.600	4.570	4.630	4.540	4.650	248,350	1,143,640	4.6050	4.600	4.570	4.630	4.540	4.650	248,350	4.6050	-0.86%
2014-08-14	0	4.640	4.590	4.670	4.550	4.820	496,600	2,292,298	4.6160	4.640	4.590	4.670	4.550	4.820	496,600	4.6160	-2.32%
2014-08-13	0	4.750	4.750	4.770	4.500	4.850	493,750	2,284,821	4.6275	4.750	4.750	4.770	4.500	4.850	493,750	4.6275	4.86%
2014-08-12	0	4.530	4.520	4.530	4.500	4.630	343,100	1,557,479	4.5394	4.530	4.520	4.530	4.500	4.630	343,100	4.5394	-2.16%
2014-08-11	0	4.630	4.600	4.650	4.610	4.740	160,800	748,219	4.6531	4.630	4.600	4.650	4.610	4.740	160,800	4.6531	-1.70%
2014-08-08	0	4.710	4.630	4.750	4.620	4.710	155,910	726,597	4.6604	4.710	4.630	4.750	4.620	4.710	155,910	4.6604	0.21%
2014-08-07	0	4.700	4.700	4.740	4.630	4.760	211,250	988,517	4.6794	4.700	4.700	4.740	4.630	4.760	211,250	4.6794	-1.05%
2014-08-06	0	4.750	4.710	4.760	4.650	4.800	314,650	1,482,873	4.7128	4.750	4.710	4.760	4.650	4.800	314,650	4.7128	-2.66%
2014-08-05	0	4.880	4.810	4.890	4.800	4.900	139,950	677,578	4.8416	4.880	4.810	4.890	4.800	4.900	139,950	4.8416	-0.41%
2014-08-04	0	4.900	4.900	4.930	4.750	4.980	73,200	355,246	4.8531	4.900	4.900	4.930	4.750	4.980	73,200	4.8531	2.08%
2014-08-01	0	4.800	4.750	4.780	4.680	4.950	82,450	395,729	4.7996	4.800	4.750	4.780	4.680	4.950	82,450	4.7996	-2.04%
2014-07-31	0	4.900	4.830	4.910	4.830	5.040	224,350	1,097,344	4.8912	4.900	4.830	4.910	4.830	5.040	224,350	4.8912	-2.97%
2014-07-30	0	5.050	4.980	5.050	4.980	5.310	481,650	2,449,293	5.0852	5.050	4.980	5.050	4.980	5.310	481,650	5.0852	-4.90%
2014-07-29	0	5.310	5.250	5.310	5.200	5.350	133,200	703,754	5.2834	5.310	5.250	5.310	5.200	5.350	133,200	5.2834	-0.75%
2014-07-28	0	5.350	5.340	5.350	4.900	5.510	202,900	1,064,952	5.2487	5.350	5.340	5.350	4.900	5.510	202,900	5.2487	3.88%
2014-07-25	0	5.150	5.150	5.170	4.850	5.160	135,550	689,989	5.0903	5.150	5.150	5.170	4.850	5.160	135,550	5.0903	0.00%
2014-07-24	0	5.150	5.050	5.150	5.000	5.180	178,750	916,167	5.1254	5.150	5.050	5.150	5.000	5.180	178,750	5.1254	2.79%
2014-07-23	0	5.010	4.950	5.010	4.760	5.050	137,700	682,456	4.9561	5.010	4.950	5.010	4.760	5.050	137,700	4.9561	0.00%
2014-07-22	0	5.010	5.000	5.010	4.970	5.080	126,800	638,064	5.0321	5.010	5.000	5.010	4.970	5.080	126,800	5.0321	0.60%
2014-07-21	0	4.980	4.980	5.040	4.900	5.050	196,050	972,291	4.9594	4.980	4.980	5.040	4.900	5.050	196,050	4.9594	1.43%
2014-07-18	0	4.910	4.910	5.020	4.890	5.020	70,000	343,895	4.9128	4.910	4.910	5.020	4.890	5.020	70,000	4.9128	-0.61%
2014-07-17	0	4.940	4.910	5.040	4.900	5.050	123,500	619,528	5.0164	4.940	4.910	5.040	4.900	5.050	123,500	5.0164	-1.98%
2014-07-16	0	5.040	4.920	5.040	4.930	5.050	125,150	629,275	5.0282	5.040	4.920	5.040	4.930	5.050	125,150	5.0282	0.20%
2014-07-15	0	5.030	4.880	5.030	4.900	5.050	213,150	1,058,392	4.9655	5.030	4.880	5.030	4.900	5.050	213,150	4.9655	2.03%
2014-07-14	0	4.930	4.930	5.000	4.830	4.990	43,850	214,982	4.9027	4.930	4.930	5.000	4.830	4.990	43,850	4.9027	0.20%
2014-07-11	0	4.920	4.850	4.920	4.850	4.920	20,000	97,676	4.8838	4.920	4.850	4.920	4.850	4.920	20,000	4.8838	1.23%
2014-07-10	0	4.860	4.860	4.950	4.810	4.950	39,000	188,889	4.8433	4.860	4.860	4.950	4.810	4.950	39,000	4.8433	-1.82%
2014-07-09	0	4.950	4.880	4.950	4.830	5.000	64,000	312,634	4.8849	4.950	4.880	4.950	4.830	5.000	64,000	4.8849	-1.00%
2014-07-08	0	5.000	4.940	5.000	4.930	5.070	95,250	472,978	4.9656	5.000	4.940	5.000	4.930	5.070	95,250	4.9656	0.40%
2014-07-07	0	4.980	4.980	5.090	4.930	5.080	16,650	82,743	4.9695	4.980	4.980	5.090	4.930	5.080	16,650	4.9695	-1.39%
2014-07-04	0	5.050	4.990	5.050	5.000	5.160	83,650	425,641	5.0884	5.050	4.990	5.050	5.000	5.160	83,650	5.0884	-1.75%
2014-07-03	0	5.140	5.050	5.140	5.050	5.140	20,450	103,839	5.0777	5.140	5.050	5.140	5.050	5.140	20,450	5.0777	1.98%
2014-07-02	0	5.040	5.000	5.040	5.000	5.200	81,400	408,964	5.0241	5.040	5.000	5.040	5.000	5.200	81,400	5.0241	-1.18%
2014-06-30	0	5.100	5.050	5.140	5.040	5.140	34,650	175,420	5.0626	5.100	5.050	5.140	5.040	5.140	34,650	5.0626	-1.92%
2014-06-27	0	5.200	5.150	5.200	4.930	5.250	148,750	770,701	5.1812	5.200	5.150	5.200	4.930	5.250	148,750	5.1812	2.77%
2014-06-26	0	5.060	5.000	5.080	4.880	5.080	71,700	355,570	4.9591	5.060	5.000	5.080	4.880	5.080	71,700	4.9591	1.40%
2014-06-25	0	4.990	4.920	5.000	4.880	4.990	37,600	185,059	4.9218	4.990	4.920	5.000	4.880	4.990	37,600	4.9218	0.00%
2014-06-24	0	4.990	4.930	5.070	4.920	5.080	67,850	336,455	4.9588	4.990	4.930	5.070	4.920	5.080	67,850	4.9588	-3.11%
2014-06-23	0	5.150	5.010	5.160	5.010	5.190	320,100	1,625,067	5.0767	5.150	5.010	5.160	5.010	5.190	320,100	5.0767	-2.28%
2014-06-20	0	5.270	5.170	5.270	5.200	5.290	84,350	444,915	5.2746	5.270	5.170	5.270	5.200	5.290	84,350	5.2746	0.57%
2014-06-19	0	5.240	5.120	5.240	5.070	5.280	84,350	436,200	5.1713	5.240	5.120	5.240	5.070	5.280	84,350	5.1713	0.96%
2014-06-18	0	5.190	5.070	5.190	5.050	5.200	49,300	250,287	5.0768	5.190	5.070	5.190	5.050	5.200	49,300	5.0768	1.76%
2014-06-17	0	5.100	5.100	5.210	5.100	5.230	52,500	269,455	5.1325	5.100	5.100	5.210	5.100	5.230	52,500	5.1325	-1.92%
2014-06-16	0	5.200	5.100	5.230	4.910	5.280	445,750	2,308,051	5.1779	5.200	5.100	5.230	4.910	5.280	445,750	5.1779	2.16%
2014-06-13	0	5.090	5.020	5.080	4.580	5.100	232,300	1,131,300	4.8700	5.090	5.020	5.080	4.580	5.100	232,300	4.8700	8.99%
2014-06-12	0	4.670	4.620	4.670	4.580	4.710	100,028	464,898	4.6477	4.670	4.620	4.670	4.580	4.710	100,028	4.6477	2.41%
2014-06-11	0	4.560	4.560	4.640	4.550	4.650	447,250	2,052,772	4.5898	4.560	4.560	4.640	4.550	4.650	447,250	4.5898	-0.44%
2014-06-10	0	4.580	4.570	4.650	4.580	4.660	203,950	936,206	4.5904	4.580	4.570	4.650	4.580	4.660	203,950	4.5904	-0.43%
2014-06-09	0	4.600	4.580	4.600	4.550	4.660	30,100	138,689	4.6076	4.600	4.580	4.600	4.550	4.660	30,100	4.6076	0.00%
2014-06-06	0	4.600	4.550	4.620	4.550	4.680	148,550	682,286	4.5930	4.600	4.550	4.620	4.550	4.680	148,550	4.5930	0.00%
2014-06-05	0	4.600	4.570	4.640	4.570	4.660	31,250	143,422	4.5895	4.600	4.570	4.640	4.570	4.660	31,250	4.5895	-1.29%
2014-06-04	0	4.660	4.580	4.660	4.540	4.700	36,750	170,459	4.6383	4.660	4.580	4.660	4.540	4.700	36,750	4.6383	1.08%
2014-06-03	0	4.610	4.580	4.660	4.610	4.690	34,750	160,649	4.6230	4.610	4.580	4.660	4.610	4.690	34,750	4.6230	-1.28%
2014-05-30	0	4.670	4.670	4.710	4.670	4.720	6,750	31,782	4.7084	4.670	4.670	4.710	4.670	4.720	6,750	4.7084	-1.48%
2014-05-29	0	4.740	4.670	4.760	4.740	4.750	25,100	119,034	4.7424	4.740	4.670	4.760	4.740	4.750	25,100	4.7424	0.00%
2014-05-28	0	4.740	4.650	4.750	4.610	4.760	362,500	1,716,793	4.7360	4.740	4.650	4.750	4.610	4.760	362,500	4.7360	0.85%
2014-05-27	0	4.700	4.600	4.710	4.590	4.730	61,100	286,000	4.6809	4.700	4.600	4.710	4.590	4.730	61,100	4.6809	1.73%
2014-05-26	0	4.620	4.620	4.680	4.620	4.680	168,400	783,022	4.6498	4.620	4.620	4.680	4.620	4.680	168,400	4.6498	-0.43%
2014-05-23	0	4.640	4.620	4.680	4.640	4.680	20,350	94,687	4.6529	4.640	4.620	4.680	4.640	4.680	20,350	4.6529	0.00%
2014-05-22	0	4.640	4.620	4.690	4.640	4.650	25,100	116,615	4.6460	4.640	4.620	4.690	4.640	4.650	25,100	4.6460	-0.22%
2014-05-21	0	4.650	4.640	4.720	4.600	4.750	81,050	378,456	4.6694	4.650	4.640	4.720	4.600	4.750	81,050	4.6694	0.00%
2014-05-20	0	4.650	4.600	4.650	4.680	4.740	21,200	99,693	4.7025	4.650	4.600	4.650	4.680	4.740	21,200	4.7025	-1.06%
2014-05-19	0	4.700	4.610	4.700	4.590	4.700	42,850	198,443	4.6311	4.700	4.610	4.700	4.590	4.700	42,850	4.6311	-0.63%
2014-05-16	0	4.730	4.670	4.730	4.660	4.840	28,100	132,877	4.7287	4.730	4.670	4.730	4.660	4.840	28,100	4.7287	1.28%
2014-05-15	0	4.670	4.610	4.670	4.710	4.710	500	2,355	4.7100	4.670	4.610	4.670	4.710	4.710	500	4.7100	-0.85%
2014-05-14	0	4.710	4.670	4.710	4.530	4.840	255,600	1,219,849	4.7725	4.710	4.670	4.710	4.530	4.840	255,600	4.7725	-0.63%
2014-05-13	0	4.740	4.650	4.740	4.650	4.780	30,550	145,030	4.7473	4.740	4.650	4.740	4.650	4.780	30,550	4.7473	-0.42%
2014-05-12	0	4.760	4.610	4.760	4.600	4.760	200,000	939,807	4.6990	4.760	4.610	4.760	4.600	4.760	200,000	4.6990	2.59%
2014-05-09	0	4.640	4.610	4.730	4.610	4.700	19,300	89,297	4.6268	4.640	4.610	4.730	4.610	4.700	19,300	4.6268	-1.28%
2014-05-08	0	4.700	4.650	4.710	4.560	4.730	173,350	813,021	4.6901	4.700	4.650	4.710	4.560	4.730	173,350	4.6901	0.43%
2014-05-07	0	4.680	4.650	4.700	4.650	4.750	49,500	232,581	4.6986	4.680	4.650	4.700	4.650	4.750	49,500	4.6986	-1.47%
2014-05-05	0	4.750	4.600	4.790	4.600	4.750	30,150	140,264	4.6522	4.750	4.600	4.790	4.600	4.750	30,150	4.6522	0.64%
2014-05-02	0	4.720	4.610	4.720	4.600	4.770	19,650	91,635	4.6634	4.720	4.610	4.720	4.600	4.770	19,650	4.6634	2.16%
2014-04-30	0	4.620	4.620	4.630	4.620	4.770	36,300	169,677	4.6743	4.620	4.620	4.630	4.620	4.770	36,300	4.6743	-1.49%
2014-04-29	0	4.690	4.660	4.690	4.630	4.710	76,300	357,067	4.6798	4.690	4.660	4.690	4.630	4.710	76,300	4.6798	0.00%
2014-04-28	0	4.690	4.620	4.690	4.630	4.700	16,050	75,014	4.6738	4.690	4.620	4.690	4.630	4.700	16,050	4.6738	-0.21%
2014-04-25	0	4.700	4.630	4.700	4.650	4.700	62,000	290,490	4.6853	4.700	4.630	4.700	4.650	4.700	62,000	4.6853	0.00%
2014-04-24	0	4.700	4.670	4.710	4.630	4.750	191,900	907,397	4.7285	4.700	4.670	4.710	4.630	4.750	191,900	4.7285	-1.05%
2014-04-23	0	4.750	4.730	4.770	4.650	4.780	232,900	1,108,269	4.7586	4.750	4.730	4.770	4.650	4.780	232,900	4.7586	1.06%
2014-04-22	0	4.700	4.680	4.720	4.690	4.750	103,950	490,135	4.7151	4.700	4.680	4.720	4.690	4.750	103,950	4.7151	-1.47%
2014-04-17	0	4.770	4.760	4.900	4.770	4.770	800	3,816	4.7700	4.770	4.760	4.900	4.770	4.770	800	4.7700	-1.65%
2014-04-16	0	4.850	4.820	4.870	4.780	4.940	627,100	3,042,176	4.8512	4.850	4.820	4.870	4.780	4.940	627,100	4.8512	0.00%
2014-04-15	0	4.850	4.830	4.920	4.790	5.030	51,850	254,330	4.9051	4.850	4.830	4.920	4.790	5.030	51,850	4.9051	-1.02%
2014-04-14	0	4.900	4.850	4.960	4.900	5.000	17,700	87,258	4.9298	4.900	4.850	4.960	4.900	5.000	17,700	4.9298	0.00%
2014-04-11	0	4.900	4.880	4.950	4.900	4.950	34,300	168,580	4.9149	4.900	4.880	4.950	4.900	4.950	34,300	4.9149	-1.01%
2014-04-10	0	4.950	4.910	4.970	4.860	5.000	81,800	402,893	4.9253	4.950	4.910	4.970	4.860	5.000	81,800	4.9253	0.20%
2014-04-09	0	4.940	4.940	4.980	4.940	5.080	103,400	514,176	4.9727	4.940	4.940	4.980	4.940	5.080	103,400	4.9727	0.41%
2014-04-08	0	4.920	4.920	4.960	4.720	5.000	176,900	873,023	4.9351	4.920	4.920	4.960	4.720	5.000	176,900	4.9351	1.86%
2014-04-07	0	4.830	4.800	4.900	4.630	4.900	352,300	1,677,458	4.7614	4.830	4.800	4.900	4.630	4.900	352,300	4.7614	1.68%
2014-04-04	0	4.750	4.740	4.780	4.710	4.790	145,850	693,577	4.7554	4.750	4.740	4.780	4.710	4.790	145,850	4.7554	-1.04%
2014-04-03	0	4.800	4.740	4.800	4.750	4.900	88,250	425,041	4.8163	4.800	4.740	4.800	4.750	4.900	88,250	4.8163	0.42%
2014-04-02	0	4.780	4.720	4.800	4.730	4.800	104,000	496,635	4.7753	4.780	4.720	4.800	4.730	4.800	104,000	4.7753	0.21%
2014-04-01	0	4.770	4.730	4.770	4.720	4.850	182,500	871,727	4.7766	4.770	4.730	4.770	4.720	4.850	182,500	4.7766	-1.65%
2014-03-31	0	4.850	4.820	4.850	4.820	4.850	99,750	482,607	4.8382	4.850	4.820	4.850	4.820	4.850	99,750	4.8382	0.21%
2014-03-28	0	4.840	4.820	4.870	4.770	4.880	29,450	142,287	4.8315	4.840	4.820	4.870	4.770	4.880	29,450	4.8315	-0.21%
2014-03-27	0	4.850	4.820	4.850	4.780	5.250	337,550	1,663,627	4.9285	4.850	4.820	4.850	4.780	5.250	337,550	4.9285	-2.81%
2014-03-26	0	4.990	4.970	5.000	4.900	5.050	491,950	2,454,634	4.9896	4.990	4.970	5.000	4.900	5.050	491,950	4.9896	1.01%
2014-03-25	0	4.940	4.940	4.950	4.800	5.180	1,086,550	5,412,529	4.9814	4.940	4.940	4.950	4.800	5.180	1,086,550	4.9814	-10.67%
2014-03-24	0	5.530	5.520	5.550	5.490	5.540	380,300	2,092,853	5.5032	5.530	5.520	5.550	5.490	5.540	380,300	5.5032	1.47%
2014-03-21	0	5.450	5.420	5.450	5.360	5.500	79,850	435,028	5.4481	5.450	5.420	5.450	5.360	5.500	79,850	5.4481	0.55%
2014-03-20	0	5.420	5.420	5.460	5.400	5.500	265,300	1,437,714	5.4192	5.420	5.420	5.460	5.400	5.500	265,300	5.4192	-1.45%
2014-03-19	0	5.500	5.420	5.500	5.420	5.500	11,250	61,255	5.4449	5.500	5.420	5.500	5.420	5.500	11,250	5.4449	0.00%
2014-03-18	0	5.500	5.480	5.500	5.460	5.780	143,800	793,721	5.5196	5.500	5.480	5.500	5.460	5.780	143,800	5.5196	-2.48%
2014-03-17	0	5.640	5.610	5.640	5.610	5.890	19,000	107,070	5.6353	5.640	5.610	5.640	5.610	5.890	19,000	5.6353	-0.88%
2014-03-14	0	5.690	5.680	5.690	5.610	6.000	75,750	440,100	5.8099	5.690	5.680	5.690	5.610	6.000	75,750	5.8099	2.52%
2014-03-13	0	5.550	5.500	5.560	5.500	5.630	34,850	194,276	5.5746	5.550	5.500	5.560	5.500	5.630	34,850	5.5746	-2.46%
2014-03-12	0	5.690	5.690	5.730	5.480	6.030	72,850	412,135	5.6573	5.690	5.690	5.730	5.480	6.030	72,850	5.6573	-1.04%
2014-03-11	0	5.750	5.690	5.750	5.700	5.900	84,150	484,923	5.7626	5.750	5.690	5.750	5.700	5.900	84,150	5.7626	-2.04%
2014-03-10	0	5.870	5.750	5.920	5.800	6.050	13,650	80,466	5.8949	5.870	5.750	5.920	5.800	6.050	13,650	5.8949	-3.45%
2014-03-07	0	6.080	6.050	6.080	6.010	6.150	32,500	198,220	6.0991	6.080	6.050	6.080	6.010	6.150	32,500	6.0991	1.00%
2014-03-06	0	6.020	6.010	6.130	6.000	6.200	61,900	372,687	6.0208	6.020	6.010	6.130	6.000	6.200	61,900	6.0208	-2.27%
2014-03-05	0	6.160	6.090	6.160	6.030	6.200	183,500	1,119,457	6.1006	6.160	6.090	6.160	6.030	6.200	183,500	6.1006	2.84%
2014-03-04	0	5.990	5.970	6.000	5.790	6.130	67,450	402,974	5.9744	5.990	5.970	6.000	5.790	6.130	67,450	5.9744	-0.99%
2014-03-03	0	6.050	6.030	6.090	6.010	6.150	22,300	134,981	6.0530	6.050	6.030	6.090	6.010	6.150	22,300	6.0530	-1.31%
2014-02-28	0	6.130	6.080	6.130	6.000	6.150	215,250	1,303,110	6.0539	6.130	6.080	6.130	6.000	6.150	215,250	6.0539	0.82%
2014-02-27	0	6.080	6.060	6.110	6.000	6.200	335,550	2,046,141	6.0979	6.080	6.060	6.110	6.000	6.200	335,550	6.0979	7.61%
2014-02-26	0	5.650	5.600	5.750	5.460	5.720	33,650	186,470	5.5415	5.650	5.600	5.750	5.460	5.720	33,650	5.5415	2.54%
2014-02-25	0	5.510	5.500	5.580	5.450	5.610	29,350	161,654	5.5078	5.510	5.500	5.580	5.450	5.610	29,350	5.5078	-2.13%
2014-02-24	0	5.630	5.630	5.800	5.460	5.650	116,900	647,399	5.5381	5.630	5.630	5.800	5.460	5.650	116,900	5.5381	0.36%
2014-02-21	0	5.610	5.610	5.890	5.590	5.900	59,000	336,813	5.7087	5.610	5.610	5.890	5.590	5.900	59,000	5.7087	-2.26%
2014-02-20	0	5.740	5.710	5.770	5.710	5.880	101,400	585,937	5.7785	5.740	5.710	5.770	5.710	5.880	101,400	5.7785	-4.49%
2014-02-19	0	6.010	5.930	6.020	5.780	6.010	56,300	330,751	5.8748	6.010	5.930	6.020	5.780	6.010	56,300	5.8748	2.04%
2014-02-18	0	5.890	5.810	5.900	5.750	5.900	114,500	668,729	5.8404	5.890	5.810	5.900	5.750	5.900	114,500	5.8404	-0.17%
2014-02-17	0	5.900	5.860	5.920	5.770	5.930	46,350	272,857	5.8869	5.900	5.860	5.920	5.770	5.930	46,350	5.8869	-0.67%
2014-02-14	0	5.940	5.900	5.970	5.940	6.000	62,600	375,149	5.9928	5.940	5.900	5.970	5.940	6.000	62,600	5.9928	1.19%
2014-02-13	0	5.870	5.870	5.900	5.860	5.980	77,500	459,760	5.9324	5.870	5.870	5.900	5.860	5.980	77,500	5.9324	-1.51%
2014-02-12	0	5.960	6.020	6.050	5.690	6.020	241,050	1,409,109	5.8457	5.960	6.020	6.050	5.690	6.020	241,050	5.8457	4.38%
2014-02-11	0	5.710	5.600	5.710	5.500	5.900	112,600	638,708	5.6724	5.710	5.600	5.710	5.500	5.900	112,600	5.6724	2.51%
2014-02-10	0	5.570	5.550	5.670	5.540	5.660	9,250	51,547	5.5726	5.570	5.550	5.670	5.540	5.660	9,250	5.5726	1.64%
2014-02-07	0	5.480	5.470	5.600	5.400	5.660	56,200	310,670	5.5279	5.480	5.470	5.600	5.400	5.660	56,200	5.5279	2.05%
2014-02-06	0	5.370	5.330	5.370	5.330	5.550	16,150	86,365	5.3477	5.370	5.330	5.370	5.330	5.550	16,150	5.3477	-0.19%
2014-02-05	0	5.380	5.380	5.500	5.300	5.640	172,800	932,864	5.3985	5.380	5.380	5.500	5.300	5.640	172,800	5.3985	-2.18%
2014-02-04	0	5.500	5.500	5.780	5.250	5.780	762,750	4,191,773	5.4956	5.500	5.500	5.780	5.250	5.780	762,750	5.4956	-2.65%
2014-01-30	0	5.650	5.610	5.650	5.500	5.690	56,600	316,502	5.5919	5.650	5.610	5.650	5.500	5.690	56,600	5.5919	0.71%
2014-01-29	0	5.610	5.610	5.680	5.600	5.710	39,750	223,669	5.6269	5.610	5.610	5.680	5.600	5.710	39,750	5.6269	0.36%
2014-01-28	0	5.590	5.590	5.610	5.580	5.650	19,300	108,174	5.6049	5.590	5.590	5.610	5.580	5.650	19,300	5.6049	-1.06%
2014-01-27	0	5.650	5.620	5.660	5.600	5.730	284,800	1,608,742	5.6487	5.650	5.620	5.660	5.600	5.730	284,800	5.6487	-1.74%
2014-01-24	0	5.750	5.730	5.750	5.720	5.750	37,450	214,713	5.7333	5.750	5.730	5.750	5.720	5.750	37,450	5.7333	0.00%
2014-01-23	0	5.750	5.710	5.900	5.740	5.900	249,600	1,458,353	5.8428	5.750	5.710	5.900	5.740	5.900	249,600	5.8428	-0.86%
2014-01-22	0	5.800	5.760	5.830	5.720	5.900	249,117	1,437,689	5.7711	5.800	5.760	5.830	5.720	5.900	249,117	5.7711	0.17%
2014-01-21	0	5.790	5.740	5.780	5.740	5.860	123,650	716,430	5.7940	5.790	5.740	5.780	5.740	5.860	123,650	5.7940	-0.69%
2014-01-20	0	5.830	5.800	5.870	5.740	6.080	149,350	873,329	5.8475	5.830	5.800	5.870	5.740	6.080	149,350	5.8475	-2.67%
2014-01-17	0	5.990	5.880	5.990	5.870	6.040	372,300	2,215,007	5.9495	5.990	5.880	5.990	5.870	6.040	372,300	5.9495	3.28%
2014-01-16	0	5.800	5.770	5.800	5.770	5.900	44,200	257,990	5.8369	5.800	5.770	5.800	5.770	5.900	44,200	5.8369	0.00%
2014-01-15	0	5.800	5.760	5.800	5.760	5.890	81,800	474,425	5.7998	5.800	5.760	5.800	5.760	5.890	81,800	5.7998	0.00%
2014-01-14	0	5.800	5.770	5.830	5.770	5.930	125,100	729,416	5.8307	5.800	5.770	5.830	5.770	5.930	125,100	5.8307	-1.69%
2014-01-13	0	5.900	5.820	5.920	5.800	5.930	202,000	1,189,124	5.8868	5.900	5.820	5.920	5.800	5.930	202,000	5.8868	-0.51%
2014-01-10	0	5.930	5.900	5.930	5.880	5.930	221,100	1,308,787	5.9194	5.930	5.900	5.930	5.880	5.930	221,100	5.9194	0.00%
2014-01-09	0	5.930	5.900	5.940	5.880	6.170	498,800	2,979,465	5.9733	5.930	5.900	5.940	5.880	6.170	498,800	5.9733	-4.51%
2014-01-08	0	6.210	6.200	6.270	6.180	6.350	196,500	1,226,563	6.2421	6.210	6.200	6.270	6.180	6.350	196,500	6.2421	-0.80%
2014-01-07	0	6.260	6.250	6.260	6.260	6.590	420,250	2,685,576	6.3904	6.260	6.250	6.260	6.260	6.590	420,250	6.3904	-5.15%
2014-01-06	0	6.600	6.540	6.600	6.500	6.600	103,550	676,189	6.5301	6.600	6.540	6.600	6.500	6.600	103,550	6.5301	0.00%
2014-01-03	0	6.600	6.560	6.600	6.540	6.650	152,950	1,006,584	6.5811	6.600	6.560	6.600	6.540	6.650	152,950	6.5811	0.30%
2014-01-02	0	6.580	6.580	6.660	6.500	6.850	817,550	5,428,257	6.6397	6.580	6.580	6.660	6.500	6.850	817,550	6.6397	-4.36%
2013-12-31	0	6.880	6.850	6.860	6.850	7.190	412,900	2,879,797	6.9746	6.880	6.850	6.860	6.850	7.190	412,900	6.9746	-4.84%
2013-12-30	0	7.230	7.140	7.240	7.080	7.280	131,300	938,833	7.1503	7.230	7.140	7.240	7.080	7.280	131,300	7.1503	-0.96%
2013-12-27	0	7.300	7.200	7.300	7.150	7.410	135,450	987,723	7.2922	7.300	7.200	7.300	7.150	7.410	135,450	7.2922	-1.35%
2013-12-24	0	7.400	7.310	7.410	7.240	7.540	114,753	845,412	7.3672	7.400	7.310	7.410	7.240	7.540	114,753	7.3672	-1.86%
2013-12-23	0	7.540	7.500	7.550	7.500	7.670	32,250	243,211	7.5414	7.540	7.500	7.550	7.500	7.670	32,250	7.5414	0.53%
2013-12-20	0	7.500	7.500	7.650	7.480	7.790	67,850	513,498	7.5681	7.500	7.500	7.650	7.480	7.790	67,850	7.5681	-0.92%
2013-12-19	0	7.570	7.570	7.780	7.500	7.760	202,800	1,538,576	7.5867	7.570	7.570	7.780	7.500	7.760	202,800	7.5867	-4.06%
2013-12-18	0	7.890	7.800	7.900	7.900	7.900	300	2,370	7.9000	7.890	7.800	7.900	7.900	7.900	300	7.9000	1.15%
2013-12-17	0	7.800	7.800	7.900	7.700	7.900	81,000	628,336	7.7572	7.800	7.800	7.900	7.700	7.900	81,000	7.7572	-2.50%
2013-12-16	0	8.000	8.000	8.090	8.000	8.060	81,650	654,249	8.0128	8.000	8.000	8.090	8.000	8.060	81,650	8.0128	-0.74%
2013-12-13	0	8.060	8.060	8.070	7.670	8.060	460,500	3,678,885	7.9889	8.060	8.060	8.070	7.670	8.060	460,500	7.9889	5.36%
2013-12-12	0	7.650	7.650	7.680	7.610	7.840	321,750	2,466,380	7.6655	7.650	7.650	7.680	7.610	7.840	321,750	7.6655	-2.05%
2013-12-11	0	7.810	7.800	7.820	7.780	7.950	280,050	2,191,963	7.8270	7.810	7.800	7.820	7.780	7.950	280,050	7.8270	-2.62%
2013-12-10	0	8.020	8.020	8.070	7.900	8.140	129,500	1,034,298	7.9869	8.020	8.020	8.070	7.900	8.140	129,500	7.9869	-1.47%
2013-12-09	0	8.140	8.090	8.140	8.000	8.210	40,500	329,422	8.1339	8.140	8.090	8.140	8.000	8.210	40,500	8.1339	1.12%
2013-12-06	0	8.050	8.050	8.110	8.000	8.150	53,550	434,244	8.1091	8.050	8.050	8.110	8.000	8.150	53,550	8.1091	0.63%
2013-12-05	0	8.000	8.000	8.070	7.900	8.190	153,450	1,233,287	8.0371	8.000	8.000	8.070	7.900	8.190	153,450	8.0371	-0.99%
2013-12-04	0	8.080	8.030	8.090	7.990	8.200	418,100	3,356,949	8.0291	8.080	8.030	8.090	7.990	8.200	418,100	8.0291	-2.06%
2013-12-03	0	8.250	8.220	8.290	8.100	8.350	108,650	888,450	8.1772	8.250	8.220	8.290	8.100	8.350	108,650	8.1772	0.12%
2013-12-02	0	8.240	8.220	8.240	8.150	8.270	43,300	355,685	8.2144	8.240	8.220	8.240	8.150	8.270	43,300	8.2144	-0.96%
2013-11-29	0	8.320	8.320	8.460	8.130	8.520	257,000	2,125,597	8.2708	8.320	8.320	8.460	8.130	8.520	257,000	8.2708	-0.36%
2013-11-28	0	8.350	8.350	8.400	8.180	8.550	390,150	3,251,879	8.3349	8.350	8.350	8.400	8.180	8.550	390,150	8.3349	-2.45%
2013-11-27	0	8.560	8.560	8.600	8.500	8.800	285,750	2,454,314	8.5890	8.560	8.560	8.600	8.500	8.800	285,750	8.5890	-4.25%
2013-11-26	0	8.940	8.940	9.000	8.940	9.200	48,950	442,378	9.0373	8.940	8.940	9.000	8.940	9.200	48,950	9.0373	-3.87%
2013-11-25	0	9.300	8.710	9.300	8.010	9.460	201,850	1,752,661	8.6830	9.300	8.710	9.300	8.010	9.460	201,850	8.6830	1.64%
2013-11-22	0	9.150	9.150	9.200	8.910	9.460	107,250	985,837	9.1920	9.150	9.150	9.200	8.910	9.460	107,250	9.1920	0.00%
2013-11-21	0	9.150	9.000	9.150	8.600	9.250	58,350	525,985	9.0143	9.150	9.000	9.150	8.600	9.250	58,350	9.0143	1.78%
2013-11-20	0	8.990	8.690	8.990	8.600	9.020	51,300	454,875	8.8670	8.990	8.690	8.990	8.600	9.020	51,300	8.8670	5.15%
2013-11-19	0	8.550	8.510	8.660	8.520	8.670	13,100	112,585	8.5943	8.550	8.510	8.660	8.520	8.670	13,100	8.5943	1.06%
2013-11-18	0	8.460	8.460	8.800	8.380	8.660	16,600	140,514	8.4647	8.460	8.460	8.800	8.380	8.660	16,600	8.4647	-2.31%
2013-11-15	0	8.660	8.610	8.820	8.360	8.850	53,450	461,844	8.6407	8.660	8.610	8.820	8.360	8.850	53,450	8.6407	1.76%
2013-11-14	0	8.510	8.420	8.520	8.220	8.570	60,750	510,960	8.4109	8.510	8.420	8.520	8.220	8.570	60,750	8.4109	2.41%
2013-11-13	0	8.310	8.300	8.430	8.050	8.560	155,050	1,298,489	8.3746	8.310	8.300	8.430	8.050	8.560	155,050	8.3746	-9.18%
2013-11-12	1	-	-	-	-	-	0	0	-	9.150	-	-	-	-	0	-	0.00%
2013-11-11	1	-	-	-	-	-	0	0	-	9.150	-	-	-	-	0	-	0.00%
2013-11-08	1	-	-	-	-	-	0	0	-	9.150	-	-	-	-	0	-	0.00%
2013-11-07	0	9.150	9.150	9.220	9.080	9.220	1,200	10,924	9.1033	9.150	9.150	9.220	9.080	9.220	1,200	9.1033	-0.97%
2013-11-06	0	9.240	9.100	9.290	9.060	9.240	21,550	198,191	9.1968	9.240	9.100	9.290	9.060	9.240	21,550	9.1968	0.00%
2013-11-05	0	9.240	9.050	9.240	-	-	0	0	-	9.240	9.050	9.240	-	-	0	-	0.00%
2013-11-04	0	9.240	9.240	9.400	9.240	9.400	7,050	65,461	9.2852	9.240	9.240	9.400	9.240	9.400	7,050	9.2852	-0.22%
2013-11-01	0	9.260	9.180	9.350	9.180	9.580	9,250	85,807	9.2764	9.260	9.180	9.350	9.180	9.580	9,250	9.2764	-5.51%
2013-10-31	0	9.800	9.400	9.800	9.100	9.900	89,450	855,036	9.5588	9.800	9.400	9.800	9.100	9.900	89,450	9.5588	6.06%
2013-10-30	0	9.240	9.200	9.240	9.100	9.260	43,400	399,736	9.2105	9.240	9.200	9.240	9.100	9.260	43,400	9.2105	1.54%
2013-10-29	0	9.100	9.100	9.130	9.050	9.150	174,300	1,587,298	9.1067	9.100	9.100	9.130	9.050	9.150	174,300	9.1067	0.55%
2013-10-28	0	9.050	8.950	9.050	8.680	9.130	145,700	1,308,703	8.9822	9.050	8.950	9.050	8.680	9.130	145,700	8.9822	2.49%
2013-10-25	0	8.830	8.600	8.830	8.560	8.870	86,900	755,227	8.6908	8.830	8.600	8.830	8.560	8.870	86,900	8.6908	0.80%
2013-10-24	0	8.760	8.690	8.770	8.670	8.850	49,500	431,673	8.7207	8.760	8.690	8.770	8.670	8.850	49,500	8.7207	-2.12%
2013-10-23	0	8.950	8.890	8.950	8.790	9.000	112,150	993,345	8.8573	8.950	8.890	8.950	8.790	9.000	112,150	8.8573	-0.89%
2013-10-22	0	9.030	9.010	9.300	9.000	9.290	20,350	183,635	9.0238	9.030	9.010	9.300	9.000	9.290	20,350	9.0238	0.11%
2013-10-21	0	9.020	9.020	9.380	9.000	9.090	47,300	426,697	9.0211	9.020	9.020	9.380	9.000	9.090	47,300	9.0211	-1.10%
2013-10-18	0	9.120	9.120	9.330	9.050	9.210	17,950	163,007	9.0812	9.120	9.120	9.330	9.050	9.210	17,950	9.0812	-0.98%
2013-10-17	0	9.210	9.210	9.350	9.010	9.450	47,600	441,674	9.2789	9.210	9.210	9.350	9.010	9.450	47,600	9.2789	1.77%
2013-10-16	0	9.050	9.040	9.050	9.050	9.200	15,100	138,219	9.1536	9.050	9.040	9.050	9.050	9.200	15,100	9.1536	-0.11%
2013-10-15	0	9.060	9.050	9.210	8.960	9.060	75,550	682,076	9.0281	9.060	9.050	9.210	8.960	9.060	75,550	9.0281	0.00%
2013-10-11	0	9.060	9.060	9.180	9.060	9.120	77,200	703,341	9.1106	9.060	9.060	9.180	9.060	9.120	77,200	9.1106	0.11%
2013-10-10	0	9.050	9.050	9.100	9.050	9.050	1,800	16,290	9.0500	9.050	9.050	9.100	9.050	9.050	1,800	9.0500	-0.33%
2013-10-09	0	9.080	9.070	9.080	9.020	9.100	8,700	78,773	9.0544	9.080	9.070	9.080	9.020	9.100	8,700	9.0544	0.67%
2013-10-08	0	9.020	9.020	9.060	9.010	9.050	22,500	203,092	9.0263	9.020	9.020	9.060	9.010	9.050	22,500	9.0263	0.11%
2013-10-07	0	9.010	9.010	9.120	9.010	9.020	26,450	238,524	9.0179	9.010	9.010	9.120	9.010	9.020	26,450	9.0179	-0.22%
2013-10-04	0	9.030	9.030	9.100	9.020	9.140	15,050	136,361	9.0605	9.030	9.030	9.100	9.020	9.140	15,050	9.0605	-1.31%
2013-10-03	0	9.150	9.100	9.150	9.020	9.210	28,150	257,572	9.1500	9.150	9.100	9.150	9.020	9.210	28,150	9.1500	1.44%
2013-10-02	0	9.020	9.020	9.180	9.000	9.200	35,500	322,043	9.0716	9.020	9.020	9.180	9.000	9.200	35,500	9.0716	-0.11%
2013-09-30	0	9.030	9.090	9.110	9.000	9.300	86,650	791,249	9.1316	9.030	9.090	9.110	9.000	9.300	86,650	9.1316	-3.01%
2013-09-27	0	9.310	9.310	9.500	9.300	9.500	168,300	1,570,928	9.3341	9.310	9.310	9.500	9.300	9.500	168,300	9.3341	-0.96%
2013-09-26	0	9.400	9.350	9.400	9.280	9.700	62,050	598,632	9.6476	9.400	9.350	9.400	9.280	9.700	62,050	9.6476	0.64%
2013-09-25	0	9.340	9.330	9.450	9.270	9.400	15,250	142,524	9.3458	9.340	9.330	9.450	9.270	9.400	15,250	9.3458	-0.53%
2013-09-24	0	9.390	9.360	9.550	9.300	9.600	90,200	854,667	9.4752	9.390	9.360	9.550	9.300	9.600	90,200	9.4752	-3.20%
2013-09-23	0	9.700	9.700	9.750	9.550	9.890	344,500	3,327,831	9.6599	9.700	9.700	9.750	9.550	9.890	344,500	9.6599	-4.72%
2013-09-19	0	10.18	9.660	10.20	9.320	10.20	237,700	2,298,527	9.6699	10.18	9.660	10.20	9.320	10.20	237,700	9.6699	6.60%
2013-09-18	0	9.550	9.350	9.630	9.200	9.600	58,000	544,245	9.3835	9.550	9.350	9.630	9.200	9.600	58,000	9.3835	2.69%
2013-09-17	0	9.300	9.260	9.640	9.250	9.350	10,900	101,267	9.2906	9.300	9.260	9.640	9.250	9.350	10,900	9.2906	-1.06%
2013-09-16	0	9.400	9.400	9.580	9.400	9.670	46,200	441,582	9.5581	9.400	9.400	9.580	9.400	9.670	46,200	9.5581	-2.69%
2013-09-13	0	9.660	9.520	9.660	9.460	9.800	30,250	290,334	9.5978	9.660	9.520	9.660	9.460	9.800	30,250	9.5978	-2.23%
2013-09-12	0	9.880	9.650	9.880	9.720	10.12	88,650	882,126	9.9507	9.880	9.650	9.880	9.720	10.12	88,650	9.9507	-0.30%
2013-09-11	0	9.910	9.910	10.00	9.720	10.22	186,200	1,861,971	9.9998	9.910	9.910	10.00	9.720	10.22	186,200	9.9998	2.16%
2013-09-10	0	9.700	9.700	9.750	9.300	9.800	129,300	1,238,491	9.5784	9.700	9.700	9.750	9.300	9.800	129,300	9.5784	4.53%
2013-09-09	0	9.280	9.280	9.300	9.150	9.300	41,150	380,972	9.2581	9.280	9.280	9.300	9.150	9.300	41,150	9.2581	0.32%
2013-09-06	0	9.250	9.240	9.400	9.250	9.380	11,200	104,891	9.3653	9.250	9.240	9.400	9.250	9.380	11,200	9.3653	-1.39%
2013-09-05	0	9.380	9.270	9.400	9.230	9.420	34,200	319,631	9.3459	9.380	9.270	9.400	9.230	9.420	34,200	9.3459	0.00%
2013-09-04	0	9.380	9.380	9.410	9.280	9.450	15,700	147,196	9.3755	9.380	9.380	9.410	9.280	9.450	15,700	9.3755	0.00%
2013-09-03	0	9.380	9.310	9.450	9.300	9.420	9,950	93,445	9.3915	9.380	9.310	9.450	9.300	9.420	9,950	9.3915	-0.11%
2013-09-02	0	9.390	9.280	9.560	9.260	9.390	18,150	169,100	9.3168	9.390	9.280	9.560	9.260	9.390	18,150	9.3168	2.07%
2013-08-30	0	9.200	9.200	9.350	9.070	9.350	81,500	756,677	9.2844	9.200	9.200	9.350	9.070	9.350	81,500	9.2844	-1.08%
2013-08-29	0	9.300	9.180	9.300	9.180	9.410	24,800	232,530	9.3762	9.300	9.180	9.300	9.180	9.410	24,800	9.3762	1.31%
2013-08-28	0	9.180	9.110	9.180	9.180	9.280	69,450	639,954	9.2146	9.180	9.110	9.180	9.180	9.280	69,450	9.2146	-3.16%
2013-08-27	0	9.480	9.470	9.670	9.480	9.800	30,100	289,520	9.6186	9.480	9.470	9.670	9.480	9.800	30,100	9.6186	-1.76%
2013-08-26	0	9.650	9.580	9.700	9.500	9.700	75,550	726,640	9.6180	9.650	9.580	9.700	9.500	9.700	75,550	9.6180	0.94%
2013-08-23	0	9.560	9.560	9.600	9.560	9.840	107,200	1,032,975	9.6360	9.560	9.560	9.600	9.560	9.840	107,200	9.6360	1.49%
2013-08-22	0	9.420	9.400	9.510	9.300	9.580	33,100	313,005	9.4563	9.420	9.400	9.510	9.300	9.580	33,100	9.4563	0.00%
2013-08-21	0	9.420	9.250	9.500	9.180	9.420	45,010	416,150	9.2457	9.420	9.250	9.500	9.180	9.420	45,010	9.2457	2.95%
2013-08-20	0	9.150	9.130	9.150	9.140	9.530	54,950	512,340	9.3237	9.150	9.130	9.150	9.140	9.530	54,950	9.3237	-2.56%
2013-08-19	0	9.390	9.390	9.500	9.370	9.500	15,500	145,628	9.3954	9.390	9.390	9.500	9.370	9.500	15,500	9.3954	-1.78%
2013-08-16	0	9.560	9.700	9.800	9.520	9.860	73,950	719,399	9.7282	9.560	9.700	9.800	9.520	9.860	73,950	9.7282	-4.21%
2013-08-15	0	9.980	9.880	10.00	9.830	10.26	203,250	2,034,004	10.007	9.980	9.880	10.00	9.830	10.26	203,250	10.007	-0.20%
2013-08-13	0	10.00	10.00	10.18	9.800	10.50	491,650	4,940,662	10.049	10.00	10.00	10.18	9.800	10.50	491,650	10.049	-2.72%
2013-08-12	0	10.28	10.28	10.30	9.500	10.78	579,100	6,052,202	10.451	10.28	10.28	10.30	9.500	10.78	579,100	10.451	7.19%
2013-08-09	0	9.590	9.510	9.590	8.190	9.990	385,250	3,667,177	9.5190	9.590	9.510	9.590	8.190	9.990	385,250	9.5190	19.73%
2013-08-08	0	8.010	8.010	8.120	7.880	8.100	15,400	122,191	7.9345	8.010	8.010	8.120	7.880	8.100	15,400	7.9345	-0.62%
2013-08-07	0	8.060	8.060	8.130	7.610	8.060	22,050	173,955	7.8891	8.060	8.060	8.130	7.610	8.060	22,050	7.8891	-1.71%
2013-08-06	0	8.200	8.030	8.200	7.980	8.200	18,800	150,718	8.0169	8.200	8.030	8.200	7.980	8.200	18,800	8.0169	1.23%
2013-08-05	0	8.100	7.980	8.100	7.960	8.290	29,600	237,297	8.0168	8.100	7.980	8.100	7.960	8.290	29,600	8.0168	-2.41%
2013-08-02	0	8.300	8.200	8.300	7.800	8.320	92,350	737,142	7.9820	8.300	8.200	8.300	7.800	8.320	92,350	7.9820	0.24%
2013-08-01	0	8.280	8.180	8.280	7.870	8.380	65,800	534,396	8.1215	8.280	8.180	8.280	7.870	8.380	65,800	8.1215	0.61%
2013-07-31	0	8.230	8.230	8.430	8.110	8.400	70,300	581,382	8.2700	8.230	8.230	8.430	8.110	8.400	70,300	8.2700	-3.06%
2013-07-30	0	8.490	8.440	8.490	8.300	8.640	77,350	658,514	8.5134	8.490	8.440	8.490	8.300	8.640	77,350	8.5134	-4.07%
2013-07-29	0	8.850	8.850	9.000	8.700	9.000	35,110	314,006	8.9435	8.850	8.850	9.000	8.700	9.000	35,110	8.9435	-1.12%
2013-07-26	0	8.950	8.880	8.950	8.950	9.010	19,300	173,654	8.9976	8.950	8.880	8.950	8.950	9.010	19,300	8.9976	-0.56%
2013-07-25	0	9.000	8.820	9.010	8.710	9.000	18,000	159,574	8.8652	9.000	8.820	9.010	8.710	9.000	18,000	8.8652	1.58%
2013-07-24	0	8.860	8.860	9.000	8.860	9.010	39,200	349,289	8.9104	8.860	8.860	9.000	8.860	9.010	39,200	8.9104	-1.66%
2013-07-23	0	9.010	9.010	9.070	8.780	9.060	28,150	251,808	8.9452	9.010	9.010	9.070	8.780	9.060	28,150	8.9452	1.81%
2013-07-22	0	8.850	8.720	8.910	8.850	8.980	20,000	178,112	8.9056	8.850	8.720	8.910	8.850	8.980	20,000	8.9056	-2.43%
2013-07-19	0	9.070	8.910	8.920	8.880	9.070	20,000	179,843	8.9922	9.070	8.910	8.920	8.880	9.070	20,000	8.9922	2.14%
2013-07-18	0	8.880	8.820	9.000	8.880	9.000	8,250	73,604	8.9217	8.880	8.820	9.000	8.880	9.000	8,250	8.9217	-0.56%
2013-07-17	0	8.930	8.920	9.090	8.910	9.000	37,850	337,802	8.9248	8.930	8.920	9.090	8.910	9.000	37,850	8.9248	-0.78%
2013-07-16	0	9.000	8.940	9.100	9.000	9.000	26,000	234,000	9.0000	9.000	8.940	9.100	9.000	9.000	26,000	9.0000	-0.55%
2013-07-15	0	9.050	8.880	9.070	9.000	9.070	19,600	176,745	9.0176	9.050	8.880	9.070	9.000	9.070	19,600	9.0176	1.69%
2013-07-12	0	8.900	8.660	8.900	8.660	9.000	49,800	436,525	8.7656	8.900	8.660	8.900	8.660	9.000	49,800	8.7656	-0.34%
2013-07-11	0	8.930	8.750	8.930	8.510	9.050	322,600	2,848,514	8.8299	8.930	8.750	8.930	8.510	9.050	322,600	8.8299	0.11%
2013-07-10	0	8.920	8.820	8.920	8.800	9.050	29,700	263,262	8.8640	8.920	8.820	8.920	8.800	9.050	29,700	8.8640	-2.51%
2013-07-09	0	9.150	9.150	9.250	8.970	9.290	27,400	249,391	9.1019	9.150	9.150	9.250	8.970	9.290	27,400	9.1019	0.00%
2013-07-08	0	9.150	9.010	9.150	9.000	9.150	15,900	144,198	9.0691	9.150	9.010	9.150	9.000	9.150	15,900	9.0691	-1.29%
2013-07-05	0	9.270	9.130	9.270	9.120	9.270	33,250	304,684	9.1634	9.270	9.130	9.270	9.120	9.270	33,250	9.1634	-0.86%
2013-07-04	0	9.350	9.350	9.450	9.030	9.460	164,300	1,537,861	9.3601	9.350	9.350	9.450	9.030	9.460	164,300	9.3601	0.75%
2013-07-03	0	9.280	9.030	9.370	9.030	9.600	111,600	1,018,382	9.1253	9.280	9.030	9.370	9.030	9.600	111,600	9.1253	-4.82%
2013-07-02	0	9.750	9.600	9.820	9.400	9.850	70,550	684,503	9.7024	9.750	9.600	9.820	9.400	9.850	70,550	9.7024	-0.61%
2013-06-28	0	9.810	9.800	9.920	9.250	9.810	129,497	1,226,379	9.4703	9.810	9.800	9.920	9.250	9.810	129,497	9.4703	0.20%
2013-06-27	0	9.790	9.600	9.790	9.700	9.890	12,050	118,271	9.8150	9.790	9.600	9.790	9.700	9.890	12,050	9.8150	1.03%
2013-06-26	0	9.690	9.650	9.800	9.600	9.800	20,000	195,567	9.7784	9.690	9.650	9.800	9.600	9.800	20,000	9.7784	-1.12%
2013-06-25	0	9.800	9.490	9.800	9.450	9.920	66,950	650,024	9.7091	9.800	9.490	9.800	9.450	9.920	66,950	9.7091	-3.16%
2013-06-24	0	10.12	9.940	10.12	9.990	10.22	43,900	444,587	10.127	10.12	9.940	10.12	9.990	10.22	43,900	10.127	-3.62%
2013-06-21	0	10.50	10.50	10.58	10.02	10.88	149,850	1,580,676	10.548	10.50	10.50	10.58	10.02	10.88	149,850	10.548	-3.49%
2013-06-20	0	10.88	10.74	10.88	10.70	11.02	48,700	526,136	10.804	10.88	10.74	10.88	10.70	11.02	48,700	10.804	-3.72%
2013-06-19	0	11.30	11.12	11.32	11.02	11.40	29,250	325,012	11.112	11.30	11.12	11.32	11.02	11.40	29,250	11.112	-0.88%
2013-06-18	0	11.40	11.16	11.40	11.20	11.60	13,800	158,189	11.463	11.40	11.16	11.40	11.20	11.60	13,800	11.463	-1.21%
2013-06-17	0	11.54	11.14	11.68	11.10	11.58	5,200	58,642	11.277	11.54	11.14	11.68	11.10	11.58	5,200	11.277	0.17%
2013-06-14	0	11.52	11.50	11.52	10.98	11.52	226,750	2,539,565	11.200	11.52	11.50	11.52	10.98	11.52	226,750	11.200	-0.52%
2013-06-13	0	11.58	11.52	11.58	11.08	11.70	144,586	1,629,228	11.268	11.58	11.52	11.58	11.08	11.70	144,586	11.268	-1.86%
2013-06-11	0	11.80	11.80	12.00	11.62	12.04	103,500	1,223,406	11.820	11.80	11.80	12.00	11.62	12.04	103,500	11.820	-2.48%
2013-06-10	0	12.10	12.06	12.10	12.04	12.20	28,450	345,860	12.157	12.10	12.06	12.10	12.04	12.20	28,450	12.157	0.17%
2013-06-07	0	12.08	12.08	12.14	11.86	12.14	85,150	1,021,437	11.996	12.08	12.08	12.14	11.86	12.14	85,150	11.996	1.00%
2013-06-06	0	11.96	11.94	11.96	11.90	12.20	41,850	500,919	11.969	11.96	11.94	11.96	11.90	12.20	41,850	11.969	-1.97%
2013-06-05	0	12.20	12.08	12.20	12.00	12.28	86,150	1,045,178	12.132	12.20	12.08	12.20	12.00	12.28	86,150	12.132	-1.29%
2013-06-04	0	12.36	12.12	12.36	12.12	12.68	90,306	1,117,327	12.373	12.36	12.12	12.36	12.12	12.68	90,306	12.373	0.49%
2013-06-03	0	12.30	12.26	12.30	12.30	12.68	40,450	503,796	12.455	12.30	12.26	12.30	12.30	12.68	40,450	12.455	-2.69%
2013-05-31	0	12.64	12.58	12.64	12.52	12.88	81,300	1,031,273	12.685	12.64	12.58	12.64	12.52	12.88	81,300	12.685	-2.02%
2013-05-30	0	12.90	12.70	12.90	12.68	13.00	15,400	196,434	12.756	12.90	12.70	12.90	12.68	13.00	15,400	12.755	-1.38%
2013-05-29	0	13.08	12.88	13.08	12.80	13.20	25,000	325,273	13.011	13.08	12.88	13.08	12.80	13.20	25,000	13.011	-0.15%
2013-05-28	0	13.10	13.10	13.26	12.20	13.26	51,150	649,709	12.702	13.10	13.10	13.26	12.20	13.26	51,150	12.702	2.02%
2013-05-27	0	12.84	12.84	12.90	12.48	13.32	314,250	4,105,706	13.065	12.84	12.84	12.90	12.48	13.32	314,250	13.065	0.47%
2013-05-24	0	12.78	12.78	12.80	12.76	12.92	93,300	1,196,075	12.820	12.78	12.78	12.80	12.76	12.92	93,300	12.820	-1.69%
2013-05-23	0	13.00	12.96	13.00	12.88	13.20	255,950	3,338,059	13.042	13.00	12.96	13.00	12.88	13.20	255,950	13.042	-3.85%
2013-05-22	0	13.52	13.50	13.60	13.50	13.98	65,250	886,616	13.588	13.52	13.50	13.60	13.50	13.98	65,250	13.588	-1.60%
2013-05-21	0	13.74	13.72	13.76	13.50	13.96	156,250	2,155,230	13.794	13.74	13.72	13.76	13.50	13.96	156,250	13.793	-1.86%
2013-05-20	0	14.00	13.98	14.00	13.80	14.10	112,750	1,575,279	13.971	14.00	13.98	14.00	13.80	14.10	112,750	13.971	-1.13%
2013-05-16	0	14.16	13.94	14.16	13.94	14.28	84,700	1,183,700	13.975	14.16	13.94	14.16	13.94	14.28	84,700	13.975	-0.28%
2013-05-15	0	14.20	14.02	14.10	13.96	14.40	222,000	3,120,589	14.057	14.20	14.02	14.10	13.96	14.40	222,000	14.057	-1.53%
2013-05-14	0	14.42	14.42	14.50	14.20	14.50	75,987	1,091,316	14.362	14.42	14.42	14.50	14.20	14.50	75,987	14.362	-0.28%
2013-05-13	0	14.46	14.40	14.46	14.30	14.50	51,750	747,049	14.436	14.46	14.40	14.46	14.30	14.50	51,750	14.436	2.99%
2013-05-10	0	14.04	14.02	14.06	14.02	15.20	473,400	6,833,005	14.434	14.04	14.02	14.06	14.02	15.20	473,400	14.434	-3.84%
2013-05-09	0	14.60	14.56	14.60	14.60	15.28	90,000	1,328,293	14.759	14.60	14.56	14.60	14.60	15.28	90,000	14.759	-4.58%
2013-05-08	0	15.30	15.16	15.30	15.12	15.50	27,200	415,013	15.258	15.30	15.16	15.30	15.12	15.50	27,200	15.258	-1.29%
2013-05-07	0	15.50	15.22	15.50	15.04	15.56	6,800	103,887	15.278	15.50	15.22	15.50	15.04	15.56	6,800	15.278	1.04%
2013-05-06	0	15.34	15.08	15.36	15.04	15.56	8,200	124,288	15.157	15.34	15.08	15.36	15.04	15.56	8,200	15.157	-0.78%
2013-05-03	0	15.46	15.18	15.46	15.04	15.60	34,550	526,451	15.237	15.46	15.18	15.46	15.04	15.60	34,550	15.237	-0.90%
2013-05-02	0	15.60	15.00	16.20	14.60	15.62	27,950	417,268	14.929	15.60	15.00	16.20	14.60	15.62	27,950	14.929	4.00%
2013-04-30	0	15.00	14.88	15.00	14.80	15.12	6,200	92,692	14.950	15.00	14.88	15.00	14.80	15.12	6,200	14.950	-0.79%
2013-04-29	0	15.12	15.00	15.12	14.90	15.34	9,650	145,132	15.040	15.12	15.00	15.12	14.90	15.34	9,650	15.040	-0.66%
2013-04-26	0	15.22	15.00	15.26	15.00	15.66	15,650	238,016	15.209	15.22	15.00	15.26	15.00	15.66	15,650	15.209	0.40%
2013-04-25	0	15.16	15.02	15.24	15.00	15.22	13,350	201,262	15.076	15.16	15.02	15.24	15.00	15.22	13,350	15.076	-0.39%
2013-04-24	0	15.22	15.02	15.24	14.50	15.30	170,050	2,560,109	15.055	15.22	15.02	15.24	14.50	15.30	170,050	15.055	3.54%
2013-04-23	0	14.70	14.70	14.88	14.54	14.90	95,550	1,409,081	14.747	14.70	14.70	14.88	14.54	14.90	95,550	14.747	-1.34%
2013-04-22	0	14.90	14.90	15.00	14.80	15.00	26,700	397,567	14.890	14.90	14.90	15.00	14.80	15.00	26,700	14.890	0.00%
2013-04-19	0	14.90	14.66	14.90	14.00	14.96	30,750	447,227	14.544	14.90	14.66	14.90	14.00	14.96	30,750	14.544	-0.27%
2013-04-18	0	14.94	14.82	14.94	14.48	15.00	53,850	801,683	14.887	14.94	14.82	14.94	14.48	15.00	53,850	14.887	-0.40%
2013-04-17	0	15.00	14.74	15.00	14.80	15.06	8,300	123,360	14.863	15.00	14.74	15.00	14.80	15.06	8,300	14.863	-0.27%
2013-04-16	0	15.04	15.00	15.04	14.06	15.06	162,100	2,336,986	14.417	15.04	15.00	15.04	14.06	15.06	162,100	14.417	1.76%
2013-04-15	0	14.78	14.68	14.80	14.26	15.10	28,400	413,552	14.562	14.78	14.68	14.80	14.26	15.10	28,400	14.562	-3.15%
2013-04-12	0	15.26	15.00	15.28	14.80	15.32	6,650	99,688	14.991	15.26	15.00	15.28	14.80	15.32	6,650	14.991	-0.39%
2013-04-11	0	15.32	15.10	15.34	14.62	15.40	55,750	841,894	15.101	15.32	15.10	15.34	14.62	15.40	55,750	15.101	3.79%
2013-04-10	0	14.76	14.58	14.76	14.20	14.78	60,300	871,949	14.460	14.76	14.58	14.76	14.20	14.78	60,300	14.460	1.10%
2013-04-09	0	14.60	14.52	14.62	14.50	14.78	70,410	1,029,380	14.620	14.60	14.52	14.62	14.50	14.78	70,410	14.620	-1.22%
2013-04-08	0	14.78	14.42	14.88	14.40	14.78	33,350	484,454	14.526	14.78	14.42	14.88	14.40	14.78	33,350	14.526	-0.14%
2013-04-05	0	14.80	14.68	14.84	14.30	15.00	198,600	2,915,650	14.681	14.80	14.68	14.84	14.30	15.00	198,600	14.681	-3.14%
2013-04-03	0	15.28	15.16	15.28	15.18	15.48	30,650	466,286	15.213	15.28	15.16	15.28	15.18	15.48	30,650	15.213	-2.18%
2013-04-02	0	15.62	15.30	15.68	15.30	15.86	51,450	798,244	15.515	15.62	15.30	15.68	15.30	15.86	51,450	15.515	1.43%
2013-03-28	0	15.40	15.38	15.40	15.24	15.50	40,800	627,880	15.389	15.40	15.38	15.40	15.24	15.50	40,800	15.389	-1.79%
2013-03-27	0	15.68	15.64	15.86	15.00	15.80	77,100	1,198,538	15.545	15.68	15.64	15.86	15.00	15.80	77,100	15.545	-0.63%
2013-03-26	0	15.78	15.72	15.78	14.90	16.20	78,650	1,217,710	15.483	15.78	15.72	15.78	14.90	16.20	78,650	15.483	-3.66%
2013-03-25	0	16.38	16.30	16.44	16.02	16.50	49,550	806,015	16.267	16.38	16.30	16.44	16.02	16.50	49,550	16.267	1.36%
2013-03-22	0	16.16	16.04	16.16	16.00	16.30	85,850	1,388,260	16.171	16.16	16.04	16.16	16.00	16.30	85,850	16.171	1.13%
2013-03-21	0	15.98	15.96	15.98	15.74	16.00	43,650	693,793	15.895	15.98	15.96	15.98	15.74	16.00	43,650	15.894	-0.13%
2013-03-20	0	16.00	15.90	16.00	15.68	16.18	80,500	1,270,620	15.784	16.00	15.90	16.00	15.68	16.18	80,500	15.784	1.14%
2013-03-19	0	15.82	15.80	16.02	15.82	16.10	14,950	238,416	15.948	15.82	15.80	16.02	15.82	16.10	14,950	15.948	-0.13%
2013-03-18	0	15.84	15.80	15.84	15.74	16.20	84,550	1,343,040	15.885	15.84	15.80	15.84	15.74	16.20	84,550	15.885	-1.00%
2013-03-15	0	16.00	16.00	16.14	15.84	16.22	69,300	1,106,766	15.971	16.00	16.00	16.14	15.84	16.22	69,300	15.971	0.13%
2013-03-14	0	15.98	15.88	15.98	15.80	15.98	67,550	1,073,131	15.887	15.98	15.88	15.98	15.80	15.98	67,550	15.886	0.00%
2013-03-13	0	15.98	15.84	15.98	15.84	16.22	62,700	1,003,392	16.003	15.98	15.84	15.98	15.84	16.22	62,700	16.003	-1.11%
2013-03-12	0	16.16	16.00	16.16	16.00	16.60	123,100	2,001,160	16.256	16.16	16.00	16.16	16.00	16.60	123,100	16.256	-3.69%
2013-03-11	0	16.78	16.66	16.78	16.60	16.88	103,300	1,731,731	16.764	16.78	16.66	16.78	16.60	16.88	103,300	16.764	0.96%
2013-03-08	0	16.62	16.46	16.62	16.26	16.78	133,300	2,206,774	16.555	16.62	16.46	16.62	16.26	16.78	133,300	16.555	2.72%
2013-03-07	0	16.18	16.10	16.20	15.90	16.20	38,414	617,871	16.085	16.18	16.10	16.20	15.90	16.20	38,414	16.085	0.12%
2013-03-06	0	16.16	16.10	16.16	15.90	16.16	34,750	557,475	16.042	16.16	16.10	16.16	15.90	16.16	34,750	16.042	0.50%
2013-03-05	0	16.08	15.90	16.08	15.72	16.12	61,700	983,380	15.938	16.08	15.90	16.08	15.72	16.12	61,700	15.938	-0.50%
2013-03-04	0	16.16	16.00	16.16	16.00	16.20	105,900	1,698,349	16.037	16.16	16.00	16.16	16.00	16.20	105,900	16.037	-0.86%
2013-03-01	0	16.30	16.16	16.30	16.22	16.48	66,500	1,088,547	16.369	16.30	16.16	16.30	16.22	16.48	66,500	16.369	0.37%
2013-02-28	0	16.24	16.14	16.26	15.84	16.76	121,600	1,963,419	16.147	16.24	16.14	16.26	15.84	16.76	121,600	16.147	0.87%
2013-02-27	0	16.10	15.80	16.10	15.70	16.74	41,350	657,692	15.906	16.10	15.80	16.10	15.70	16.74	41,350	15.905	2.16%
2013-02-26	0	15.76	15.64	15.78	15.64	15.90	130,750	2,052,952	15.701	15.76	15.64	15.78	15.64	15.90	130,750	15.701	-0.63%
2013-02-25	0	15.86	15.76	15.84	15.70	16.16	151,650	2,399,619	15.823	15.86	15.76	15.84	15.70	16.16	151,650	15.823	-1.86%
2013-02-22	0	16.16	16.12	16.34	16.02	16.20	68,150	1,098,571	16.120	16.16	16.12	16.34	16.02	16.20	68,150	16.120	-1.10%
2013-02-21	0	16.34	16.22	16.34	16.00	16.58	99,700	1,626,370	16.313	16.34	16.22	16.34	16.00	16.58	99,700	16.313	-2.62%
2013-02-20	0	16.78	16.70	16.88	16.60	16.98	68,650	1,146,156	16.696	16.78	16.70	16.88	16.60	16.98	68,650	16.696	-0.71%
2013-02-19	0	16.90	16.82	16.92	16.84	17.02	16,150	273,472	16.933	16.90	16.82	16.92	16.84	17.02	16,150	16.933	-1.52%
2013-02-18	0	17.16	16.88	17.18	16.84	17.30	32,350	550,686	17.023	17.16	16.88	17.18	16.84	17.30	32,350	17.023	-0.12%
2013-02-15	0	17.18	17.06	17.20	17.00	17.50	188,000	3,244,086	17.256	17.18	17.06	17.20	17.00	17.50	188,000	17.256	1.42%
2013-02-14	0	16.94	16.94	16.96	16.50	17.04	110,200	1,843,725	16.731	16.94	16.94	16.96	16.50	17.04	110,200	16.731	0.71%
2013-02-08	0	16.82	16.72	16.92	16.50	17.20	204,800	3,426,396	16.730	16.82	16.72	16.92	16.50	17.20	204,800	16.730	-0.12%
2013-02-07	0	16.84	16.80	16.88	16.60	16.90	194,100	3,258,748	16.789	16.84	16.80	16.88	16.60	16.90	194,100	16.789	-0.36%
2013-02-06	0	16.90	16.84	16.90	16.82	17.10	234,150	3,967,787	16.946	16.90	16.84	16.90	16.82	17.10	234,150	16.945	-0.35%
2013-02-05	0	16.96	16.96	17.00	16.80	17.18	147,500	2,496,604	16.926	16.96	16.96	17.00	16.80	17.18	147,500	16.926	-2.53%
2013-02-04	0	17.40	17.40	17.42	17.30	17.80	106,150	1,849,645	17.425	17.40	17.40	17.42	17.30	17.80	106,150	17.425	-1.14%
2013-02-01	0	17.60	17.48	17.66	17.34	17.70	133,750	2,346,343	17.543	17.60	17.48	17.66	17.34	17.70	133,750	17.543	-1.12%
2013-01-31	0	17.80	17.80	17.90	17.62	18.20	87,050	1,550,913	17.816	17.80	17.80	17.90	17.62	18.20	87,050	17.816	-3.05%
2013-01-30	0	18.36	18.30	18.36	18.06	18.60	102,000	1,870,680	18.340	18.36	18.30	18.36	18.06	18.60	102,000	18.340	1.66%
2013-01-29	0	18.06	17.98	18.06	17.00	18.22	145,250	2,602,778	17.919	18.06	17.98	18.06	17.00	18.22	145,250	17.919	-1.31%
2013-01-28	0	18.30	18.24	18.40	16.76	18.70	73,350	1,341,056	18.283	18.30	18.24	18.40	16.76	18.70	73,350	18.283	-2.24%
2013-01-25	0	18.72	18.60	18.74	18.60	19.10	207,000	3,876,266	18.726	18.72	18.60	18.74	18.60	19.10	207,000	18.726	-3.41%
2013-01-24	0	19.38	18.94	19.38	18.80	19.40	148,100	2,814,251	19.002	19.38	18.94	19.38	18.80	19.40	148,100	19.002	0.62%
2013-01-23	0	19.26	19.28	19.30	19.08	19.70	153,350	2,952,624	19.254	19.26	19.28	19.30	19.08	19.70	153,350	19.254	-2.13%
2013-01-22	0	19.68	19.58	19.68	19.60	20.05	245,350	4,842,315	19.736	19.68	19.58	19.68	19.60	20.05	245,350	19.736	-1.20%
2013-01-21	0	19.92	19.90	19.92	19.20	20.20	340,750	6,747,470	19.802	19.92	19.90	19.92	19.20	20.20	340,750	19.802	3.00%
2013-01-18	0	19.34	19.34	19.40	18.44	19.48	363,600	6,932,906	19.067	19.34	19.34	19.40	18.44	19.48	363,600	19.067	4.88%
2013-01-17	0	18.44	18.44	18.50	18.42	18.92	182,725	3,402,906	18.623	18.44	18.44	18.50	18.42	18.92	182,725	18.623	0.11%
2013-01-16	0	18.42	18.42	18.44	18.12	18.72	242,650	4,470,348	18.423	18.42	18.42	18.44	18.12	18.72	242,650	18.423	-2.75%
2013-01-15	0	18.94	18.94	19.00	18.80	19.36	139,600	2,659,423	19.050	18.94	18.94	19.00	18.80	19.36	139,600	19.050	-0.84%
2013-01-14	0	19.10	19.04	19.10	18.80	19.88	357,600	6,859,277	19.181	19.10	19.04	19.10	18.80	19.88	357,600	19.181	-3.73%
2013-01-11	0	19.84	19.84	19.88	19.84	20.80	358,400	7,210,882	20.120	19.84	19.84	19.88	19.84	20.80	358,400	20.120	-3.69%
2013-01-10	0	20.60	20.60	20.75	20.00	21.30	495,929	10,251,974	20.672	20.60	20.60	20.75	20.00	21.30	495,929	20.672	-0.24%
2013-01-09	0	20.65	20.50	20.65	19.80	21.40	548,350	11,375,579	20.745	20.65	20.50	20.65	19.80	21.40	548,350	20.745	-4.40%
2013-01-08	0	21.60	21.60	21.70	20.50	22.30	803,300	17,295,035	21.530	21.60	21.60	21.70	20.50	22.30	803,300	21.530	3.85%
2013-01-07	0	20.80	20.70	20.80	19.08	20.90	491,150	9,766,325	19.885	20.80	20.70	20.80	19.08	20.90	491,150	19.885	9.01%
2013-01-04	0	19.08	19.06	19.28	18.58	19.80	376,850	7,196,434	19.096	19.08	19.06	19.28	18.58	19.80	376,850	19.096	-0.93%
2013-01-03	0	19.26	19.28	19.38	16.98	19.30	949,000	17,517,537	18.459	19.26	19.28	19.38	16.98	19.30	949,000	18.459	16.02%
2013-01-02	0	16.60	16.54	16.60	15.80	16.62	142,900	2,319,926	16.235	16.60	16.54	16.60	15.80	16.62	142,900	16.235	5.20%
2012-12-31	0	15.78	15.70	15.80	15.76	15.86	14,450	228,251	15.796	15.78	15.70	15.80	15.76	15.86	14,450	15.796	-0.13%
2012-12-28	0	15.80	15.74	15.80	15.60	15.82	23,000	362,734	15.771	15.80	15.74	15.80	15.60	15.82	23,000	15.771	-0.63%
2012-12-27	0	15.90	15.76	15.90	15.50	15.90	39,100	612,115	15.655	15.90	15.76	15.90	15.50	15.90	39,100	15.655	2.05%
2012-12-24	0	15.58	15.58	15.84	15.32	15.80	43,050	673,470	15.644	15.58	15.58	15.84	15.32	15.80	43,050	15.644	-1.64%
2012-12-21	0	15.84	15.84	15.96	15.70	15.96	22,000	348,485	15.840	15.84	15.84	15.96	15.70	15.96	22,000	15.840	-1.25%
2012-12-20	0	16.04	15.90	16.10	15.90	16.26	102,550	1,648,501	16.075	16.04	15.90	16.10	15.90	16.26	102,550	16.075	0.88%
2012-12-19	0	15.90	15.90	15.96	15.70	15.90	79,800	1,264,044	15.840	15.90	15.90	15.96	15.70	15.90	79,800	15.840	1.02%
2012-12-18	0	15.74	15.74	15.80	15.62	15.90	43,150	681,938	15.804	15.74	15.74	15.80	15.62	15.90	43,150	15.804	0.38%
2012-12-17	0	15.68	15.60	15.74	15.60	15.78	125,200	1,965,857	15.702	15.68	15.60	15.74	15.60	15.78	125,200	15.702	0.13%
2012-12-14	0	15.66	15.58	15.78	15.50	15.90	29,500	463,589	15.715	15.66	15.58	15.78	15.50	15.90	29,500	15.715	-0.25%
2012-12-13	0	15.70	15.70	15.76	15.70	15.94	33,300	526,813	15.820	15.70	15.70	15.76	15.70	15.94	33,300	15.820	0.00%
2012-12-12	0	15.70	15.60	15.74	15.50	15.78	70,550	1,106,297	15.681	15.70	15.60	15.74	15.50	15.78	70,550	15.681	0.64%
2012-12-11	0	15.60	15.52	15.60	15.30	16.00	125,750	1,970,934	15.673	15.60	15.52	15.60	15.30	16.00	125,750	15.673	2.63%
2012-12-10	0	15.20	15.20	15.32	15.20	15.46	213,950	3,272,857	15.297	15.20	15.20	15.32	15.20	15.46	213,950	15.297	-0.26%
2012-12-07	0	15.24	15.24	15.32	15.10	15.36	107,150	1,627,857	15.192	15.24	15.24	15.32	15.10	15.36	107,150	15.192	0.26%
2012-12-06	0	15.20	15.18	15.24	15.18	15.44	90,000	1,373,508	15.261	15.20	15.18	15.24	15.18	15.44	90,000	15.261	-1.55%
2012-12-05	0	15.44	15.46	15.50	15.18	15.50	155,600	2,395,361	15.394	15.44	15.46	15.50	15.18	15.50	155,600	15.394	0.00%
2012-12-04	0	15.44	15.34	15.46	15.28	15.70	58,400	897,180	15.363	15.44	15.34	15.46	15.28	15.70	58,400	15.363	-1.15%
2012-12-03	0	15.62	15.60	15.70	15.50	15.98	70,950	1,106,663	15.598	15.62	15.60	15.70	15.50	15.98	70,950	15.598	-0.64%
2012-11-30	0	15.72	15.72	15.74	15.62	15.94	51,750	811,426	15.680	15.72	15.72	15.74	15.62	15.94	51,750	15.680	0.38%
2012-11-29	0	15.66	15.64	15.70	15.66	15.96	30,050	474,178	15.780	15.66	15.64	15.70	15.66	15.96	30,050	15.780	0.64%
2012-11-28	0	15.56	15.54	15.56	15.50	16.00	144,250	2,255,622	15.637	15.56	15.54	15.56	15.50	16.00	144,250	15.637	-2.14%
2012-11-27	0	15.90	15.84	15.90	15.82	16.10	47,150	754,096	15.994	15.90	15.84	15.90	15.82	16.10	47,150	15.994	0.63%
2012-11-26	0	15.80	15.80	15.98	15.80	16.14	82,600	1,320,514	15.987	15.80	15.80	15.98	15.80	16.14	82,600	15.987	-1.25%
2012-11-23	0	16.00	16.00	16.06	15.72	16.04	41,000	653,035	15.928	16.00	16.00	16.06	15.72	16.04	41,000	15.928	1.78%
2012-11-22	0	15.72	15.72	15.80	15.62	15.88	69,200	1,087,276	15.712	15.72	15.72	15.80	15.62	15.88	69,200	15.712	-1.75%
2012-11-21	0	16.00	15.88	16.00	15.50	16.20	286,900	4,542,154	15.832	16.00	15.88	16.00	15.50	16.20	286,900	15.832	-0.62%
2012-11-20	0	16.10	16.10	16.44	16.10	16.60	133,550	2,182,856	16.345	16.10	16.10	16.44	16.10	16.60	133,550	16.345	-1.83%
2012-11-19	0	16.40	16.18	16.40	16.02	16.40	83,250	1,359,028	16.325	16.40	16.18	16.40	16.02	16.40	83,250	16.325	1.49%
2012-11-16	0	16.16	16.14	16.18	16.02	16.40	67,900	1,100,339	16.205	16.16	16.14	16.18	16.02	16.40	67,900	16.205	0.00%
2012-11-15	0	16.16	16.16	16.20	15.94	16.72	328,250	5,380,425	16.391	16.16	16.16	16.20	15.94	16.72	328,250	16.391	-4.04%
2012-11-14	0	16.84	16.82	16.84	16.68	16.96	124,450	2,094,414	16.829	16.84	16.82	16.84	16.68	16.96	124,450	16.829	-0.71%
2012-11-13	0	16.96	16.84	16.98	16.80	17.26	40,350	679,153	16.832	16.96	16.84	16.98	16.80	17.26	40,350	16.832	-0.24%
2012-11-12	0	17.00	16.96	17.00	16.90	17.26	87,550	1,498,992	17.122	17.00	16.96	17.00	16.90	17.26	87,550	17.122	-1.51%
2012-11-09	0	17.26	17.18	17.30	16.70	17.30	335,550	5,733,738	17.088	17.26	17.18	17.30	16.70	17.30	335,550	17.088	2.13%
2012-11-08	0	16.90	16.88	16.90	16.80	17.28	149,750	2,544,783	16.994	16.90	16.88	16.90	16.80	17.28	149,750	16.994	-2.31%
2012-11-07	0	17.30	17.22	17.30	16.90	17.32	124,900	2,137,622	17.115	17.30	17.22	17.30	16.90	17.32	124,900	17.115	1.88%
2012-11-06	0	16.98	17.04	17.10	16.70	17.14	160,400	2,712,635	16.912	16.98	17.04	17.10	16.70	17.14	160,400	16.912	-0.93%
2012-11-05	0	17.14	17.18	17.20	16.76	17.20	122,150	2,076,204	16.997	17.14	17.18	17.20	16.76	17.20	122,150	16.997	0.12%
2012-11-02	0	17.12	17.12	17.14	16.74	17.16	104,900	1,787,275	17.038	17.12	17.12	17.14	16.74	17.16	104,900	17.038	2.27%
2012-11-01	0	16.74	16.74	16.80	16.60	17.08	116,800	1,964,620	16.820	16.74	16.74	16.80	16.60	17.08	116,800	16.820	-1.30%
2012-10-31	0	16.96	16.92	17.06	16.60	17.08	102,150	1,716,645	16.805	16.96	16.92	17.06	16.60	17.08	102,150	16.805	0.36%
2012-10-30	0	16.90	16.88	17.02	16.60	17.16	82,750	1,393,789	16.843	16.90	16.88	17.02	16.60	17.16	82,750	16.843	1.20%
2012-10-29	0	16.70	16.60	16.70	16.40	17.00	91,950	1,532,302	16.665	16.70	16.60	16.70	16.40	17.00	91,950	16.665	0.24%
2012-10-26	0	16.66	16.66	16.70	16.60	16.86	247,950	4,143,410	16.711	16.66	16.66	16.70	16.60	16.86	247,950	16.711	-0.83%
2012-10-25	0	16.80	16.80	16.86	16.70	17.10	395,600	6,684,237	16.897	16.80	16.80	16.86	16.70	17.10	395,600	16.896	-2.67%
2012-10-24	0	17.26	17.22	17.26	17.00	17.62	248,350	4,331,596	17.442	17.26	17.22	17.26	17.00	17.62	248,350	17.441	-1.93%
2012-10-22	0	17.60	17.60	17.62	17.00	17.88	137,700	2,401,086	17.437	17.60	17.60	17.62	17.00	17.88	137,700	17.437	2.92%
2012-10-19	0	17.10	17.16	17.20	16.80	17.36	266,450	4,553,197	17.088	17.10	17.16	17.20	16.80	17.36	266,450	17.088	-0.93%
2012-10-18	0	17.26	17.22	17.26	16.72	17.40	309,950	5,328,323	17.191	17.26	17.22	17.26	16.72	17.40	309,950	17.191	3.48%
2012-10-17	0	16.68	16.58	16.76	16.58	17.00	207,150	3,479,410	16.797	16.68	16.58	16.76	16.58	17.00	207,150	16.797	-0.36%
2012-10-16	0	16.74	16.74	16.86	16.60	17.30	393,850	6,637,205	16.852	16.74	16.74	16.86	16.60	17.30	393,850	16.852	-2.22%
2012-10-15	0	17.12	17.10	17.12	16.48	17.46	268,197	4,547,674	16.957	17.12	17.10	17.12	16.48	17.46	268,197	16.956	4.52%
2012-10-12	0	16.38	16.40	16.58	16.12	16.62	217,150	3,559,255	16.391	16.38	16.40	16.58	16.12	16.62	217,150	16.391	1.11%
2012-10-11	0	16.20	16.20	16.22	16.10	16.28	86,300	1,397,709	16.196	16.20	16.20	16.22	16.10	16.28	86,300	16.196	-0.61%
2012-10-10	0	16.30	16.24	16.30	16.10	16.30	109,750	1,781,020	16.228	16.30	16.24	16.30	16.10	16.30	109,750	16.228	1.62%
2012-10-09	0	16.04	16.04	16.06	16.02	16.30	195,432	3,159,851	16.169	16.04	16.04	16.06	16.02	16.30	195,432	16.169	-0.25%
2012-10-08	0	16.08	16.04	16.10	16.04	16.44	242,150	3,898,721	16.100	16.08	16.04	16.10	16.04	16.44	242,150	16.100	-1.47%
2012-10-05	0	16.32	16.32	16.38	16.04	16.44	314,850	5,118,775	16.258	16.32	16.32	16.38	16.04	16.44	314,850	16.258	0.74%
2012-10-04	0	16.20	16.18	16.26	16.14	16.34	138,600	2,251,043	16.241	16.20	16.18	16.26	16.14	16.34	138,600	16.241	-0.37%
2012-10-03	0	16.26	16.26	16.32	16.02	16.60	274,950	4,473,896	16.272	16.26	16.26	16.32	16.02	16.60	274,950	16.272	-1.57%
2012-09-28	0	16.52	16.52	16.70	16.20	16.70	154,100	2,529,517	16.415	16.52	16.52	16.70	16.20	16.70	154,100	16.415	2.35%
2012-09-27	0	16.14	16.12	16.18	15.80	16.22	273,700	4,399,292	16.073	16.14	16.12	16.18	15.80	16.22	273,700	16.073	-1.59%
2012-09-26	0	16.40	16.38	16.46	16.04	16.42	256,650	4,170,300	16.249	16.40	16.38	16.46	16.04	16.42	256,650	16.249	-2.73%
2012-09-25	0	16.86	16.86	16.98	16.76	17.02	151,050	2,544,528	16.846	16.86	16.86	16.98	16.76	17.02	151,050	16.846	-1.52%
2012-09-24	0	17.12	17.12	17.32	17.08	17.88	145,300	2,523,648	17.369	17.12	17.12	17.32	17.08	17.88	145,300	17.369	-4.89%
2012-09-21	0	18.00	18.02	18.20	18.00	18.38	109,700	1,988,131	18.123	18.00	18.02	18.20	18.00	18.38	109,700	18.123	-2.70%
2012-09-20	0	18.50	18.50	18.60	18.50	18.60	79,700	1,478,248	18.548	18.50	18.50	18.60	18.50	18.60	79,700	18.548	-1.70%
2012-09-19	0	18.82	18.80	18.82	18.36	18.88	128,600	2,394,394	18.619	18.82	18.80	18.82	18.36	18.88	128,600	18.619	-1.05%
2012-09-18	0	19.02	19.00	19.02	18.54	19.38	198,500	3,767,780	18.981	19.02	19.00	19.02	18.54	19.38	198,500	18.981	0.11%
2012-09-17	0	19.00	19.00	19.06	18.88	19.76	231,450	4,412,554	19.065	19.00	19.00	19.06	18.88	19.76	231,450	19.065	4.40%
2012-09-14	0	18.20	18.22	18.30	17.90	18.50	186,850	3,401,733	18.206	18.20	18.22	18.30	17.90	18.50	186,850	18.206	3.29%
2012-09-13	0	17.62	17.60	17.82	17.56	17.90	68,250	1,207,850	17.697	17.62	17.60	17.82	17.56	17.90	68,250	17.697	0.34%
2012-09-12	0	17.56	17.52	17.66	17.52	18.14	183,050	3,233,884	17.667	17.56	17.52	17.66	17.52	18.14	183,050	17.667	-2.01%
2012-09-11	0	17.92	17.90	18.02	17.80	18.42	89,000	1,601,589	17.995	17.92	17.90	18.02	17.80	18.42	89,000	17.995	1.13%
2012-09-10	0	17.72	17.70	17.72	17.50	18.06	189,900	3,385,253	17.827	17.72	17.70	17.72	17.50	18.06	189,900	17.827	1.26%
2012-09-07	0	17.50	17.50	17.56	16.56	17.66	484,350	8,366,174	17.273	17.50	17.50	17.56	16.56	17.66	484,350	17.273	2.58%
2012-09-06	0	17.06	17.10	17.14	16.62	17.40	570,450	9,674,094	16.959	17.06	17.10	17.14	16.62	17.40	570,450	16.959	-4.05%
2012-09-05	0	17.78	17.58	17.78	17.40	18.50	542,700	9,661,426	17.803	17.78	17.58	17.78	17.40	18.50	542,700	17.803	-6.52%
2012-09-04	0	19.02	19.02	19.18	18.80	21.60	838,500	16,715,535	19.935	19.02	19.02	19.18	18.80	21.60	838,500	19.935	-6.54%
2012-09-03	0	20.35	20.35	20.50	20.15	21.80	182,150	3,778,372	20.743	20.35	20.35	20.50	20.15	21.80	182,150	20.743	-5.57%
2012-08-31	0	21.55	21.65	22.00	21.20	22.80	257,350	5,687,334	22.100	21.55	21.65	22.00	21.20	22.80	257,350	22.100	-7.51%
2012-08-30	0	23.30	23.85	23.95	23.00	23.75	219,300	5,098,569	23.249	23.30	23.85	23.95	23.00	23.75	219,300	23.249	-2.92%
2012-08-29	0	24.00	23.95	24.00	23.95	24.60	226,750	5,465,845	24.105	24.00	23.95	24.00	23.95	24.60	226,750	24.105	-2.44%
2012-08-28	0	24.60	24.60	24.70	24.25	25.00	201,450	4,964,652	24.645	24.60	24.60	24.70	24.25	25.00	201,450	24.645	-3.72%
2012-08-27	0	25.55	25.50	25.95	25.40	26.05	197,750	5,096,092	25.770	25.55	25.50	25.95	25.40	26.05	197,750	25.770	-0.97%
2012-08-24	0	25.80	25.65	26.00	25.60	25.95	92,350	2,374,197	25.709	25.80	25.65	26.00	25.60	25.95	92,350	25.709	0.00%
2012-08-23	0	25.80	25.80	26.00	25.65	26.40	208,250	5,387,985	25.873	25.80	25.80	26.00	25.65	26.40	208,250	25.873	-1.90%
2012-08-22	0	26.30	26.30	26.40	25.15	26.30	308,550	7,990,940	25.898	26.30	26.30	26.40	25.15	26.30	308,550	25.898	-0.94%
2012-08-21	0	26.55	26.45	26.60	24.65	26.60	248,300	6,368,557	25.649	26.55	26.45	26.60	24.65	26.60	248,300	25.649	4.94%
2012-08-20	0	25.30	25.30	25.55	24.60	25.70	179,056	4,493,154	25.094	25.30	25.30	25.55	24.60	25.70	179,056	25.094	0.40%
2012-08-17	0	25.20	25.10	25.50	24.80	26.00	144,800	3,690,342	25.486	25.20	25.10	25.50	24.80	26.00	144,800	25.486	0.80%
2012-08-16	0	25.00	24.80	25.20	23.80	25.40	289,400	7,125,535	24.622	25.00	24.80	25.20	23.80	25.40	289,400	24.622	-2.34%
2012-08-15	0	25.60	25.65	25.70	24.10	26.70	410,900	10,464,982	25.468	25.60	25.65	25.70	24.10	26.70	410,900	25.468	-13.66%
2012-08-14	0	29.65	29.80	29.90	29.50	30.35	230,350	6,867,985	29.815	29.65	29.80	29.90	29.50	30.35	230,350	29.815	-4.66%
2012-08-13	0	31.10	31.05	31.90	30.05	31.80	45,250	1,407,522	31.106	31.10	31.05	31.90	30.05	31.80	45,250	31.105	0.16%
2012-08-10	0	31.05	31.00	31.55	30.55	32.40	56,050	1,743,365	31.104	31.05	31.00	31.55	30.55	32.40	56,050	31.104	-2.97%
2012-08-09	0	32.00	31.80	32.20	31.60	32.00	40,850	1,298,925	31.797	32.00	31.80	32.20	31.60	32.00	40,850	31.797	-0.31%
2012-08-08	0	32.10	31.90	32.15	32.10	32.30	3,750	120,527	32.141	32.10	31.90	32.15	32.10	32.30	3,750	32.141	1.58%
2012-08-07	0	31.60	31.60	32.30	31.60	31.95	12,550	397,137	31.644	31.60	31.60	32.30	31.60	31.95	12,550	31.644	-0.78%
2012-08-06	0	31.85	31.65	32.00	31.55	32.35	26,050	830,222	31.870	31.85	31.65	32.00	31.55	32.35	26,050	31.870	1.43%
2012-08-03	0	31.40	31.65	31.80	31.40	33.50	28,250	894,172	31.652	31.40	31.65	31.80	31.40	33.50	28,250	31.652	-0.48%
2012-08-02	0	31.55	31.30	32.00	31.00	32.80	41,000	1,288,425	31.425	31.55	31.30	32.00	31.00	32.80	41,000	31.425	1.77%
2012-08-01	0	31.00	30.70	31.00	30.20	31.05	30,200	929,592	30.781	31.00	30.70	31.00	30.20	31.05	30,200	30.781	3.33%
2012-07-31	0	30.00	29.55	30.00	29.55	30.25	23,100	696,100	30.134	30.00	29.55	30.00	29.55	30.25	23,100	30.134	0.33%
2012-07-30	0	29.90	29.90	30.10	29.30	30.20	33,650	1,009,275	29.993	29.90	29.90	30.10	29.30	30.20	33,650	29.993	-1.48%
2012-07-27	0	30.35	30.25	30.45	29.75	30.85	20,300	613,700	30.232	30.35	30.25	30.45	29.75	30.85	20,300	30.232	2.02%
2012-07-26	0	29.75	29.55	29.85	28.85	30.10	36,650	1,095,620	29.894	29.75	29.55	29.85	28.85	30.10	36,650	29.894	3.12%
2012-07-25	0	28.85	28.70	28.85	27.75	29.15	57,050	1,634,227	28.646	28.85	28.70	28.85	27.75	29.15	57,050	28.646	-0.52%
2012-07-24	0	29.00	29.05	29.15	28.00	29.55	118,250	3,413,425	28.866	29.00	29.05	29.15	28.00	29.55	118,250	28.866	-6.45%
2012-07-23	0	31.00	30.95	31.00	29.90	31.40	17,550	534,950	30.482	31.00	30.95	31.00	29.90	31.40	17,550	30.481	0.00%
2012-07-20	0	31.00	30.75	31.00	30.45	31.45	25,650	798,830	31.144	31.00	30.75	31.00	30.45	31.45	25,650	31.143	3.33%
2012-07-19	0	30.00	29.80	30.10	29.30	30.85	80,850	2,446,480	30.260	30.00	29.80	30.10	29.30	30.85	80,850	30.259	-2.60%
2012-07-18	0	30.80	30.60	30.80	29.00	31.50	65,250	2,003,755	30.709	30.80	30.60	30.80	29.00	31.50	65,250	30.709	0.16%
2012-07-17	0	30.75	30.35	30.70	30.10	31.05	22,450	689,055	30.693	30.75	30.35	30.70	30.10	31.05	22,450	30.693	-2.54%
2012-07-16	0	31.55	31.25	31.50	31.20	32.45	13,850	434,042	31.339	31.55	31.25	31.50	31.20	32.45	13,850	31.339	-0.79%
2012-07-13	0	31.80	31.70	31.80	31.00	33.80	114,600	3,617,492	31.566	31.80	31.70	31.80	31.00	33.80	114,600	31.566	-6.47%
2012-07-12	0	34.00	33.95	34.00	32.35	34.30	46,500	1,528,147	32.863	34.00	33.95	34.00	32.35	34.30	46,500	32.863	-2.02%
2012-07-11	0	34.70	34.55	34.70	34.35	35.00	31,500	1,092,837	34.693	34.70	34.55	34.70	34.35	35.00	31,500	34.693	-0.14%
2012-07-10	0	34.75	34.70	35.25	34.30	35.40	38,750	1,343,775	34.678	34.75	34.70	35.25	34.30	35.40	38,750	34.678	-1.42%
2012-07-09	0	35.25	34.95	35.25	34.00	36.50	62,550	2,177,027	34.805	35.25	34.95	35.25	34.00	36.50	62,550	34.805	-4.47%
2012-07-06	0	36.90	36.90	37.40	36.60	38.10	66,100	2,452,885	37.109	36.90	36.90	37.40	36.60	38.10	66,100	37.109	-2.89%
2012-07-05	0	38.00	37.85	38.05	35.50	39.80	152,900	5,694,087	37.241	38.00	37.85	38.05	35.50	39.80	152,900	37.241	10.95%
2012-07-04	0	34.25	34.25	34.50	31.00	34.50	199,100	6,749,975	33.902	34.25	34.25	34.50	31.00	34.50	199,100	33.902	12.66%
2012-07-03	0	30.40	30.35	30.70	29.00	30.50	294,450	8,806,682	29.909	30.40	30.35	30.70	29.00	30.50	294,450	29.909	4.83%
2012-06-29	0	29.00	29.00	29.15	28.10	30.00	306,900	8,778,580	28.604	29.00	29.00	29.15	28.10	30.00	306,900	28.604	-3.49%
2012-06-28	0	30.05	30.05	30.65	30.00	31.00	136,950	4,159,752	30.374	30.05	30.05	30.65	30.00	31.00	136,950	30.374	0.17%
2012-06-27	0	30.00	30.00	30.30	29.75	33.60	392,550	12,303,302	31.342	30.00	30.00	30.30	29.75	33.60	392,550	31.342	-18.70%
2012-06-26	0	36.90	36.85	36.90	36.80	39.75	105,200	3,951,612	37.563	36.90	36.85	36.90	36.80	39.75	105,200	37.563	-8.44%
2012-06-25	0	40.30	40.15	40.50	40.30	41.00	19,700	800,217	40.620	40.30	40.15	40.50	40.30	41.00	19,700	40.620	-1.23%
2012-06-22	0	40.80	40.60	40.80	40.00	41.35	76,450	3,119,655	40.807	40.80	40.60	40.80	40.00	41.35	76,450	40.806	-0.37%
2012-06-21	0	40.95	40.70	40.95	40.70	41.00	42,150	1,727,070	40.974	40.95	40.70	40.95	40.70	41.00	42,150	40.974	-0.12%
2012-06-20	0	41.00	41.00	41.30	40.00	41.10	114,650	4,605,322	40.169	41.00	41.00	41.30	40.00	41.10	114,650	40.169	2.50%
2012-06-19	0	40.00	39.80	40.00	39.40	40.00	11,400	452,470	39.690	40.00	39.80	40.00	39.40	40.00	11,400	39.690	-0.12%
2012-06-18	0	40.05	39.95	40.30	39.80	40.10	114,250	4,571,337	40.012	40.05	39.95	40.30	39.80	40.10	114,250	40.012	0.50%
2012-06-15	0	39.85	39.85	39.95	39.50	39.95	37,400	1,482,680	39.644	39.85	39.85	39.95	39.50	39.95	37,400	39.644	1.14%
2012-06-14	0	39.40	39.40	40.00	39.30	40.00	15,550	616,807	39.666	39.40	39.40	40.00	39.30	40.00	15,550	39.666	-1.25%
2012-06-13	0	39.90	39.80	39.90	39.50	40.30	33,500	1,335,025	39.852	39.90	39.80	39.90	39.50	40.30	33,500	39.851	-1.72%
2012-06-12	0	40.60	40.35	40.80	40.25	40.60	7,550	306,115	40.545	40.60	40.35	40.80	40.25	40.60	7,550	40.545	-0.49%
2012-06-11	0	40.80	40.60	41.00	40.45	40.80	25,450	1,034,700	40.656	40.80	40.60	41.00	40.45	40.80	25,450	40.656	0.87%
2012-06-08	0	40.45	40.25	41.40	40.25	40.55	3,650	147,727	40.473	40.45	40.25	41.40	40.25	40.55	3,650	40.473	-0.37%
2012-06-07	0	40.60	40.25	41.00	40.25	41.40	59,000	2,416,837	40.963	40.60	40.25	41.00	40.25	41.40	59,000	40.963	-1.81%
2012-06-06	0	41.35	41.05	41.35	41.00	41.35	18,300	750,702	41.022	41.35	41.05	41.35	41.00	41.35	18,300	41.022	2.22%
2012-06-05	0	40.45	40.35	41.20	40.15	41.00	34,100	1,383,410	40.569	40.45	40.35	41.20	40.15	41.00	34,100	40.569	0.12%
2012-06-04	0	40.40	40.30	40.80	40.00	40.85	8,100	327,510	40.433	40.40	40.30	40.80	40.00	40.85	8,100	40.433	-3.81%
2012-06-01	0	42.00	42.00	42.20	40.00	42.30	37,700	1,556,657	41.291	42.00	42.00	42.20	40.00	42.30	37,700	41.291	1.08%
2012-05-31	0	41.55	41.55	41.90	41.15	41.50	6,850	283,077	41.325	41.55	41.55	41.90	41.15	41.50	6,850	41.325	-1.07%
2012-05-30	0	42.00	42.00	42.35	40.00	43.25	26,250	1,103,727	42.047	42.00	42.00	42.35	40.00	43.25	26,250	42.047	-3.67%
2012-05-29	0	43.60	43.60	43.70	43.25	43.85	18,350	800,835	43.642	43.60	43.60	43.70	43.25	43.85	18,350	43.642	1.40%
2012-05-28	0	43.00	42.50	43.20	43.00	43.40	600	25,960	43.267	43.00	42.50	43.20	43.00	43.40	600	43.267	1.90%
2012-05-25	0	42.20	42.10	42.20	42.10	42.30	22,150	934,780	42.202	42.20	42.10	42.20	42.10	42.30	22,150	42.202	-0.12%
2012-05-24	0	42.25	42.05	42.15	41.50	42.60	7,600	321,652	42.323	42.25	42.05	42.15	41.50	42.60	7,600	42.323	0.84%
2012-05-23	0	41.90	41.50	42.10	40.60	42.10	72,100	2,977,995	41.304	41.90	41.50	42.10	40.60	42.10	72,100	41.304	-2.90%
2012-05-22	0	43.15	43.00	43.20	42.65	43.55	30,550	1,317,875	43.138	43.15	43.00	43.20	42.65	43.55	30,550	43.138	1.29%
2012-05-21	0	42.60	42.40	42.95	42.45	43.90	53,521	2,290,202	42.791	42.60	42.40	42.95	42.45	43.90	53,521	42.791	-4.91%
2012-05-18	0	44.80	44.80	44.95	44.00	44.85	63,600	2,825,687	44.429	44.80	44.80	44.95	44.00	44.85	63,600	44.429	-0.55%
2012-05-17	0	45.05	44.80	45.20	44.20	45.05	58,650	2,621,247	44.693	45.05	44.80	45.20	44.20	45.05	58,650	44.693	-1.31%
2012-05-16	0	45.65	45.50	45.70	45.50	46.45	53,050	2,420,980	45.636	45.65	45.50	45.70	45.50	46.45	53,050	45.636	-1.72%
2012-05-15	0	46.45	46.25	46.55	45.75	47.20	40,050	1,861,582	46.481	46.45	46.25	46.55	45.75	47.20	40,050	46.481	-0.32%
2012-05-14	0	46.60	46.60	46.90	46.60	47.05	24,800	1,162,270	46.866	46.60	46.60	46.90	46.60	47.05	24,800	46.866	-1.89%
2012-05-11	0	47.50	47.15	47.80	47.00	48.90	36,300	1,722,545	47.453	47.50	47.15	47.80	47.00	48.90	36,300	47.453	-2.76%
2012-05-10	0	48.85	48.50	49.00	46.35	49.25	303,037	14,405,060	47.536	48.85	48.50	49.00	46.35	49.25	303,037	47.536	0.31%
2012-05-09	0	48.70	48.65	48.70	48.20	49.10	247,800	12,060,337	48.670	48.70	48.65	48.70	48.20	49.10	247,800	48.670	5.87%
2012-05-08	0	46.00	52.55	53.15	40.10	53.20	53,900	2,805,337	52.047	46.00	52.55	53.15	40.10	53.20	53,900	52.047	-13.04%
2012-05-07	0	52.90	52.90	53.10	52.65	53.50	39,650	2,109,690	53.208	52.90	52.90	53.10	52.65	53.50	39,650	53.208	0.95%
2012-05-04	0	52.40	52.40	52.80	52.25	53.70	102,250	5,420,560	53.013	52.40	52.40	52.80	52.25	53.70	102,250	53.013	-1.04%
2012-05-03	0	52.95	52.75	52.95	52.80	53.80	111,450	5,909,075	53.020	52.95	52.75	52.95	52.80	53.80	111,450	53.020	-1.76%
2012-05-02	0	53.90	53.85	54.45	53.60	54.60	87,800	4,748,390	54.082	53.90	53.85	54.45	53.60	54.60	87,800	54.082	0.56%
2012-04-30	0	53.60	53.60	53.70	53.55	53.75	31,900	1,711,560	53.654	53.60	53.60	53.70	53.55	53.75	31,900	53.654	0.47%
2012-04-27	0	53.35	53.30	53.35	53.15	53.60	92,650	4,941,650	53.337	53.35	53.30	53.35	53.15	53.60	92,650	53.337	-0.93%
2012-04-26	0	53.85	53.80	53.85	53.50	54.10	18,350	985,367	53.699	53.85	53.80	53.85	53.50	54.10	18,350	53.698	0.28%
2012-04-25	0	53.70	53.55	53.70	53.50	54.50	75,800	4,074,260	53.750	53.70	53.55	53.70	53.50	54.50	75,800	53.750	2.29%
2012-04-24	0	52.50	52.50	52.70	51.75	52.70	366,400	19,091,967	52.107	52.50	52.50	52.70	51.75	52.70	366,400	52.107	1.06%
2012-04-23	0	51.95	51.75	52.10	51.70	53.10	510,237	26,665,284	52.261	51.95	51.75	52.10	51.70	53.10	510,237	52.261	-0.10%
2012-04-20	0	52.00	52.00	52.05	51.70	52.95	1,324,100	68,880,721	52.021	52.00	52.00	52.05	51.70	52.95	1,324,100	52.021	1.27%
2012-04-19	0	51.35	51.35	51.45	49.60	52.50	205,250	10,522,320	51.266	51.35	51.35	51.45	49.60	52.50	205,250	51.266	5.23%
2012-04-18	0	48.80	48.80	48.85	47.50	50.50	462,650	22,759,248	49.193	48.80	48.80	48.85	47.50	50.50	462,650	49.193	-2.20%
2012-04-17	0	49.90	49.75	49.90	48.10	50.00	294,250	14,469,205	49.173	49.90	49.75	49.90	48.10	50.00	294,250	49.173	-10.01%
2012-04-16	0	55.45	55.45	55.50	54.05	55.60	303,050	16,694,795	55.089	55.45	55.45	55.50	54.05	55.60	303,050	55.089	-2.55%
2012-04-13	0	56.90	56.80	56.90	55.80	57.00	158,050	8,906,260	56.351	56.90	56.80	56.90	55.80	57.00	158,050	56.351	1.61%
2012-04-12	0	56.00	56.00	56.05	55.45	56.05	88,400	4,925,620	55.720	56.00	56.00	56.05	55.45	56.05	88,400	55.720	0.72%
2012-04-11	0	55.60	55.55	55.60	55.05	55.60	69,500	3,840,410	55.258	55.60	55.55	55.60	55.05	55.60	69,500	55.258	-1.68%
2012-04-10	0	56.55	56.55	56.60	56.15	56.85	117,850	6,649,445	56.423	56.55	56.55	56.60	56.15	56.85	117,850	56.423	-0.44%
2012-04-05	0	56.80	56.80	56.85	56.15	57.50	185,050	10,503,282	56.759	56.80	56.80	56.85	56.15	57.50	185,050	56.759	-2.82%
2012-04-03	0	58.45	58.30	58.75	57.50	60.00	400,350	23,272,772	58.131	58.45	58.30	58.75	57.50	60.00	400,350	58.131	-3.39%
2012-04-02	0	60.50	60.35	60.50	58.00	61.60	444,950	26,739,743	60.096	60.50	60.35	60.50	58.00	61.60	444,950	60.096	18.16%
2012-03-30	0	51.20	51.25	51.35	50.30	51.40	114,800	5,866,075	51.098	51.20	51.25	51.35	50.30	51.40	114,800	51.098	-0.68%
2012-03-29	0	51.55	51.55	51.65	51.30	52.00	73,400	3,786,952	51.593	51.55	51.55	51.65	51.30	52.00	73,400	51.593	-0.29%
2012-03-28	0	51.70	51.70	51.75	51.40	52.00	80,900	4,177,967	51.644	51.70	51.70	51.75	51.40	52.00	80,900	51.644	0.58%
2012-03-27	0	51.40	51.00	51.45	50.10	51.50	198,900	10,156,610	51.064	51.40	51.00	51.45	50.10	51.50	198,900	51.064	3.63%
2012-03-26	0	49.60	49.60	49.70	49.20	49.90	39,900	1,979,355	49.608	49.60	49.60	49.70	49.20	49.90	39,900	49.608	0.20%
2012-03-23	0	49.50	49.50	49.95	48.80	50.00	168,600	8,379,620	49.701	49.50	49.50	49.95	48.80	50.00	168,600	49.701	-0.90%
2012-03-22	0	49.95	49.95	50.10	49.60	50.10	67,350	3,359,396	49.880	49.95	49.95	50.10	49.60	50.10	67,350	49.880	-0.30%
2012-03-21	0	50.10	50.05	50.10	49.10	50.10	44,200	2,197,847	49.725	50.10	50.05	50.10	49.10	50.10	44,200	49.725	2.14%
2012-03-20	0	49.05	49.05	49.50	49.00	50.00	326,600	16,165,502	49.496	49.05	49.05	49.50	49.00	50.00	326,600	49.496	1.55%
2012-03-19	0	48.30	48.05	48.40	48.10	50.40	77,800	3,785,212	48.653	48.30	48.05	48.40	48.10	50.40	77,800	48.653	-0.31%
2012-03-16	0	48.45	48.45	48.50	47.75	48.95	79,800	3,843,885	48.169	48.45	48.45	48.50	47.75	48.95	79,800	48.169	-0.51%
2012-03-15	0	48.70	48.65	48.75	48.20	49.00	24,850	1,209,085	48.655	48.70	48.65	48.75	48.20	49.00	24,850	48.655	0.21%
2012-03-14	0	48.60	48.55	48.60	48.50	50.25	129,200	6,360,890	49.233	48.60	48.55	48.60	48.50	50.25	129,200	49.233	-0.61%
2012-03-13	0	48.90	48.90	49.05	48.60	50.00	332,900	16,380,913	49.207	48.90	48.90	49.05	48.60	50.00	332,900	49.207	-7.56%
2012-03-12	0	52.90	52.80	52.95	52.70	53.80	39,007	2,070,985	53.093	52.90	52.80	52.95	52.70	53.80	39,007	53.093	-1.67%
2012-03-09	0	53.80	53.80	54.10	53.55	54.10	23,200	1,250,502	53.901	53.80	53.80	54.10	53.55	54.10	23,200	53.901	-0.09%
2012-03-08	0	53.85	53.65	54.30	53.50	54.60	38,800	2,099,750	54.117	53.85	53.65	54.30	53.50	54.60	38,800	54.117	1.13%
2012-03-07	0	53.25	53.15	53.50	53.15	54.80	50,750	2,756,147	54.308	53.25	53.15	53.50	53.15	54.80	50,750	54.308	-2.83%
2012-03-06	0	54.80	54.80	54.90	54.20	56.00	42,050	2,300,500	54.709	54.80	54.80	54.90	54.20	56.00	42,050	54.709	-2.14%
2012-03-05	0	56.00	55.70	56.00	55.50	56.75	12,650	713,755	56.423	56.00	55.70	56.00	55.50	56.75	12,650	56.423	-1.32%
2012-03-02	0	56.75	56.15	56.75	55.30	57.10	13,950	788,190	56.501	56.75	56.15	56.75	55.30	57.10	13,950	56.501	3.09%
2012-03-01	0	55.05	55.50	55.95	54.50	58.30	232,330	13,192,271	56.783	55.05	55.50	55.95	54.50	58.30	232,330	56.782	-2.48%
2012-02-29	0	56.45	56.25	56.45	56.20	57.00	33,250	1,875,007	56.391	56.45	56.25	56.45	56.20	57.00	33,250	56.391	-0.96%
2012-02-28	0	57.00	57.00	57.10	56.05	57.55	26,800	1,522,195	56.798	57.00	57.00	57.10	56.05	57.55	26,800	56.798	-1.47%
2012-02-27	0	57.85	57.75	58.25	57.75	59.40	24,400	1,422,335	58.292	57.85	57.75	58.25	57.75	59.40	24,400	58.292	-2.45%
2012-02-24	0	59.30	59.10	59.45	57.65	59.40	45,950	2,695,307	58.657	59.30	59.10	59.45	57.65	59.40	45,950	58.657	3.67%
2012-02-23	0	57.20	57.10	57.30	57.00	57.50	53,000	3,027,630	57.125	57.20	57.10	57.30	57.00	57.50	53,000	57.125	-0.26%
2012-02-22	0	57.35	57.30	57.35	55.40	57.45	120,900	6,873,574	56.853	57.35	57.30	57.35	55.40	57.45	120,900	56.853	3.52%
2012-02-21	0	55.40	55.40	55.50	53.00	56.10	139,650	7,738,872	55.416	55.40	55.40	55.50	53.00	56.10	139,650	55.416	1.09%
2012-02-20	0	54.80	54.30	54.70	53.15	55.10	48,450	2,621,835	54.114	54.80	54.30	54.70	53.15	55.10	48,450	54.114	3.10%
2012-02-17	0	53.15	53.05	53.15	52.05	54.50	127,000	6,746,029	53.118	53.15	53.05	53.15	52.05	54.50	127,000	53.118	-2.74%
2012-02-16	0	54.65	54.60	54.90	54.20	55.75	17,450	954,090	54.676	54.65	54.60	54.90	54.20	55.75	17,450	54.676	-0.64%
2012-02-15	0	55.00	54.40	55.00	54.45	57.80	64,450	3,578,337	55.521	55.00	54.40	55.00	54.45	57.80	64,450	55.521	1.10%
2012-02-14	0	54.40	54.10	55.00	54.15	55.70	19,700	1,082,595	54.954	54.40	54.10	55.00	54.15	55.70	19,700	54.954	-0.73%
2012-02-13	0	54.80	54.80	55.20	54.10	55.70	9,250	507,840	54.902	54.80	54.80	55.20	54.10	55.70	9,250	54.902	0.27%
2012-02-10	0	54.65	54.65	54.90	54.50	55.85	27,750	1,533,190	55.250	54.65	54.65	54.90	54.50	55.85	27,750	55.250	-1.97%
2012-02-09	0	55.75	55.60	55.95	55.20	55.85	29,300	1,627,935	55.561	55.75	55.60	55.95	55.20	55.85	29,300	55.561	0.90%
2012-02-08	0	55.25	55.20	55.25	54.35	55.90	19,650	1,089,480	55.444	55.25	55.20	55.25	54.35	55.90	19,650	55.444	0.45%
2012-02-07	0	55.00	54.55	55.00	54.05	55.50	13,450	736,432	54.753	55.00	54.55	55.00	54.05	55.50	13,450	54.753	-0.99%
2012-02-06	0	55.55	55.25	56.00	54.65	56.90	16,950	952,211	56.178	55.55	55.25	56.00	54.65	56.90	16,950	56.178	-2.20%
2012-02-03	0	56.80	56.75	57.00	55.60	57.00	27,050	1,536,162	56.790	56.80	56.75	57.00	55.60	57.00	27,050	56.790	2.16%
2012-02-02	0	55.60	55.50	55.65	54.60	55.65	18,800	1,039,886	55.313	55.60	55.50	55.65	54.60	55.65	18,800	55.313	2.58%
2012-02-01	0	54.20	54.00	54.75	54.10	55.05	20,000	1,094,375	54.719	54.20	54.00	54.75	54.10	55.05	20,000	54.719	-2.34%
2012-01-31	0	55.50	55.00	55.55	54.10	55.75	58,200	3,208,117	55.122	55.50	55.00	55.55	54.10	55.75	58,200	55.122	5.92%
2012-01-30	0	52.40	52.35	52.80	52.00	55.00	47,250	2,538,180	53.718	52.40	52.35	52.80	52.00	55.00	47,250	53.718	-3.50%
2012-01-27	0	54.30	54.25	54.40	52.85	54.50	127,000	6,823,437	53.728	54.30	54.25	54.40	52.85	54.50	127,000	53.728	5.44%
2012-01-26	0	51.50	51.10	51.80	50.00	51.50	121,100	6,143,846	50.734	51.50	51.10	51.80	50.00	51.50	121,100	50.734	5.32%
2012-01-20	0	48.90	48.60	48.90	48.00	49.00	14,600	711,520	48.734	48.90	48.60	48.90	48.00	49.00	14,600	48.734	1.88%
2012-01-19	0	48.00	48.00	48.30	46.80	48.50	149,650	7,178,645	47.970	48.00	48.00	48.30	46.80	48.50	149,650	47.970	4.80%
2012-01-18	0	45.80	45.80	45.90	45.20	46.50	125,700	5,736,603	45.637	45.80	45.80	45.90	45.20	46.50	125,700	45.637	-2.86%
2012-01-17	0	47.15	47.00	47.30	47.00	47.50	69,500	3,284,567	47.260	47.15	47.00	47.30	47.00	47.50	69,500	47.260	-0.53%
2012-01-16	0	47.40	47.40	47.45	46.80	47.85	10,892	516,572	47.427	47.40	47.40	47.45	46.80	47.85	10,892	47.427	-2.87%
2012-01-13	0	48.80	48.75	48.80	48.50	49.20	40,200	1,960,482	48.768	48.80	48.75	48.80	48.50	49.20	40,200	48.768	0.41%
2012-01-12	0	48.60	48.30	48.65	46.50	49.00	21,800	1,058,882	48.573	48.60	48.30	48.65	46.50	49.00	21,800	48.573	-0.72%
2012-01-11	0	48.95	48.95	49.20	48.60	49.30	74,080	3,614,741	48.795	48.95	48.95	49.20	48.60	49.30	74,080	48.795	1.56%
2012-01-10	0	48.20	48.10	48.20	47.60	48.30	144,950	6,971,942	48.099	48.20	48.10	48.20	47.60	48.30	144,950	48.099	1.80%
2012-01-09	0	47.35	47.30	47.35	46.90	47.60	82,650	3,903,767	47.233	47.35	47.30	47.35	46.90	47.60	82,650	47.233	1.50%
2012-01-06	0	46.65	46.45	46.70	45.50	47.00	57,400	2,681,367	46.714	46.65	46.45	46.70	45.50	47.00	57,400	46.714	-0.53%
2012-01-05	0	46.90	46.80	47.00	46.90	47.40	43,650	2,058,035	47.149	46.90	46.80	47.00	46.90	47.40	43,650	47.149	1.08%
2012-01-04	0	46.40	46.55	46.75	46.00	48.10	85,850	4,048,837	47.162	46.40	46.55	46.75	46.00	48.10	85,850	47.162	0.32%
2012-01-03	0	46.25	46.05	46.20	45.30	46.25	12,450	573,272	46.046	46.25	46.05	46.20	45.30	46.25	12,450	46.046	1.54%
2011-12-30	0	45.55	45.25	45.70	45.45	45.90	9,096	415,581	45.688	45.55	45.25	45.70	45.45	45.90	9,096	45.688	0.22%
2011-12-29	0	45.45	45.10	45.65	45.00	45.60	10,096	459,669	45.530	45.45	45.10	45.65	45.00	45.60	10,096	45.530	-0.55%
2011-12-28	0	45.70	45.70	45.90	44.45	46.30	45,100	2,045,287	45.350	45.70	45.70	45.90	44.45	46.30	45,100	45.350	1.56%
2011-12-23	0	45.00	45.00	45.30	43.50	45.30	83,050	3,690,605	44.438	45.00	45.00	45.30	43.50	45.30	83,050	44.438	-0.55%
2011-12-22	0	45.25	45.15	45.80	45.00	45.80	27,304	1,237,073	45.307	45.25	45.15	45.80	45.00	45.80	27,304	45.307	-1.20%
2011-12-21	0	45.80	45.65	45.90	45.50	46.50	34,050	1,557,120	45.730	45.80	45.65	45.90	45.50	46.50	34,050	45.730	0.66%
2011-12-20	0	45.50	45.50	45.80	45.25	46.20	17,500	802,907	45.880	45.50	45.50	45.80	45.25	46.20	17,500	45.880	-1.09%
2011-12-19	0	46.00	46.00	46.05	44.70	46.95	192,250	8,784,137	45.691	46.00	46.00	46.05	44.70	46.95	192,250	45.691	2.22%
2011-12-16	0	45.00	44.95	45.00	44.00	47.50	441,047	20,018,108	45.388	45.00	44.95	45.00	44.00	47.50	441,047	45.388	-7.69%
2011-12-15	0	48.75	48.55	49.00	47.80	48.75	24,050	1,164,807	48.433	48.75	48.55	49.00	47.80	48.75	24,050	48.433	-2.40%
2011-12-14	0	49.95	49.50	50.00	48.00	50.10	156,800	7,810,642	49.813	49.95	49.50	50.00	48.00	50.10	156,800	49.813	-1.09%
2011-12-13	0	50.50	50.35	50.50	50.00	50.90	39,400	1,987,422	50.442	50.50	50.35	50.50	50.00	50.90	39,400	50.442	-4.63%
2011-12-12	0	52.95	52.80	53.50	52.95	53.90	42,050	2,262,822	53.813	52.95	52.80	53.50	52.95	53.90	42,050	53.813	-0.66%
2011-12-09	0	53.30	53.30	53.65	53.30	54.00	4,450	239,222	53.758	53.30	53.30	53.65	53.30	54.00	4,450	53.758	-1.39%
2011-12-08	0	54.05	54.00	54.10	54.00	54.80	36,650	1,991,027	54.325	54.05	54.00	54.10	54.00	54.80	36,650	54.325	-1.46%
2011-12-07	0	54.85	54.05	54.85	53.80	55.45	59,650	3,237,297	54.272	54.85	54.05	54.85	53.80	55.45	59,650	54.272	1.57%
2011-12-06	0	54.00	53.50	54.00	53.70	54.95	13,850	747,740	53.988	54.00	53.50	54.00	53.70	54.95	13,850	53.988	-1.28%
2011-12-05	0	54.70	54.70	54.85	54.60	55.60	15,800	865,550	54.782	54.70	54.70	54.85	54.60	55.60	15,800	54.782	-2.23%
2011-12-02	0	55.95	55.55	56.00	55.40	56.35	37,500	2,088,636	55.697	55.95	55.55	56.00	55.40	56.35	37,500	55.697	-1.93%
2011-12-01	0	57.05	57.05	57.25	56.00	59.65	458,500	26,204,855	57.153	57.05	57.05	57.25	56.00	59.65	458,500	57.153	11.86%
2011-11-30	0	51.00	50.60	50.70	50.70	53.95	89,800	4,678,847	52.103	51.00	50.60	50.70	50.70	53.95	89,800	52.103	1.39%
2011-11-29	0	50.30	50.30	50.80	50.00	51.30	1,350	68,800	50.963	50.30	50.30	50.80	50.00	51.30	1,350	50.963	-1.85%
2011-11-28	0	51.25	50.70	51.25	50.05	51.25	13,300	675,129	50.762	51.25	50.70	51.25	50.05	51.25	13,300	50.762	3.64%
2011-11-25	0	49.45	49.45	50.60	48.80	50.20	43,700	2,161,767	49.468	49.45	49.45	50.60	48.80	50.20	43,700	49.468	-0.90%
2011-11-24	0	49.90	49.50	49.90	48.60	50.25	94,750	4,686,955	49.467	49.90	49.50	49.90	48.60	50.25	94,750	49.467	-1.19%
2011-11-23	0	50.50	50.40	50.50	50.20	52.10	21,150	1,082,462	51.180	50.50	50.40	50.50	50.20	52.10	21,150	51.180	-5.78%
2011-11-22	0	53.60	53.50	53.60	53.20	53.80	76,550	4,099,315	53.551	53.60	53.50	53.60	53.20	53.80	76,550	53.551	-5.63%
2011-11-21	0	56.80	56.65	56.80	54.65	57.20	15,525	879,858	56.674	56.80	56.65	56.80	54.65	57.20	15,525	56.674	-1.30%
2011-11-18	0	57.55	57.30	57.60	57.00	59.05	45,383	2,624,339	57.827	57.55	57.30	57.60	57.00	59.05	45,383	57.826	-3.36%
2011-11-17	0	59.55	59.55	59.65	59.00	60.00	29,500	1,755,905	59.522	59.55	59.55	59.65	59.00	60.00	29,500	59.522	-0.83%
2011-11-16	0	60.05	59.50	60.15	59.00	60.90	264,450	15,787,992	59.701	60.05	59.50	60.15	59.00	60.90	264,450	59.701	-0.66%
2011-11-15	0	60.45	60.45	61.20	60.00	61.95	2,200	134,975	61.352	60.45	60.45	61.20	60.00	61.95	2,200	61.352	0.75%
2011-11-14	0	60.00	60.00	60.20	59.80	60.70	21,850	1,314,410	60.156	60.00	60.00	60.20	59.80	60.70	21,850	60.156	0.33%
2011-11-11	0	59.80	59.90	59.95	59.80	60.20	17,550	1,054,370	60.078	59.80	59.90	59.95	59.80	60.20	17,550	60.078	0.17%
2011-11-10	0	59.70	59.70	59.75	59.60	61.85	28,200	1,712,875	60.740	59.70	59.70	59.75	59.60	61.85	28,200	60.740	-6.57%
2011-11-09	0	63.90	63.90	64.00	63.00	65.30	72,050	4,621,302	64.140	63.90	63.90	64.00	63.00	65.30	72,050	64.140	3.73%
2011-11-08	0	61.60	61.70	62.10	61.15	62.50	60,730	3,764,893	61.994	61.60	61.70	62.10	61.15	62.50	60,730	61.994	0.41%
2011-11-07	0	61.35	60.80	61.60	61.35	61.85	16,600	1,019,727	61.429	61.35	60.80	61.60	61.35	61.85	16,600	61.429	-1.60%
2011-11-04	0	62.35	62.00	62.40	61.55	62.50	21,900	1,360,158	62.108	62.35	62.00	62.40	61.55	62.50	21,900	62.108	3.92%
2011-11-03	0	60.00	60.00	60.30	59.60	60.70	11,150	669,337	60.030	60.00	60.00	60.30	59.60	60.70	11,150	60.030	-3.15%
2011-11-02	0	61.95	61.15	62.00	59.90	61.95	52,100	3,161,422	60.680	61.95	61.15	62.00	59.90	61.95	52,100	60.680	-2.90%
2011-11-01	0	63.80	63.75	64.00	63.10	65.50	34,550	2,246,057	65.009	63.80	63.75	64.00	63.10	65.50	34,550	65.009	2.00%
2011-10-31	0	62.55	62.00	62.55	62.50	62.95	6,450	404,065	62.646	62.55	62.00	62.55	62.50	62.95	6,450	62.646	0.00%
2011-10-28	0	62.55	62.50	63.00	62.50	65.00	34,500	2,181,637	63.236	62.55	62.50	63.00	62.50	65.00	34,500	63.236	1.46%
2011-10-27	0	61.65	61.65	62.00	60.50	62.00	47,350	2,913,452	61.530	61.65	61.65	62.00	60.50	62.00	47,350	61.530	2.41%
2011-10-26	0	60.20	60.00	60.50	59.15	60.50	23,900	1,429,490	59.811	60.20	60.00	60.50	59.15	60.50	23,900	59.811	-0.25%
2011-10-25	0	60.35	60.00	60.40	59.30	60.50	28,350	1,696,607	59.845	60.35	60.00	60.40	59.30	60.50	28,350	59.845	3.52%
2011-10-24	0	58.30	57.45	58.30	55.90	58.30	32,000	1,820,785	56.900	58.30	57.45	58.30	55.90	58.30	32,000	56.900	2.91%
2011-10-21	0	56.65	56.65	56.90	56.65	57.15	19,000	1,079,065	56.793	56.65	56.65	56.90	56.65	57.15	19,000	56.793	2.07%
2011-10-20	0	55.50	55.50	57.50	55.05	60.50	28,800	1,604,772	55.721	55.50	55.50	57.50	55.05	60.50	28,800	55.721	-3.98%
2011-10-19	0	57.80	57.30	57.80	57.75	58.20	31,200	1,804,857	57.848	57.80	57.30	57.80	57.75	58.20	31,200	57.848	2.57%
2011-10-18	0	56.35	56.35	56.85	56.10	57.50	25,390	1,476,647	58.159	56.35	56.35	56.85	56.10	57.50	25,390	58.159	-5.69%
2011-10-17	0	59.75	59.00	59.75	58.75	61.15	52,850	3,157,687	59.748	59.75	59.00	59.75	58.75	61.15	52,850	59.748	1.27%
2011-10-14	0	59.00	58.15	59.00	55.00	60.50	20,850	1,213,397	58.197	59.00	58.15	59.00	55.00	60.50	20,850	58.196	-2.16%
2011-10-13	0	60.30	60.00	60.30	58.85	60.85	59,050	3,527,967	59.745	60.30	60.00	60.30	58.85	60.85	59,050	59.745	4.33%
2011-10-12	0	57.80	57.80	58.20	55.65	59.00	53,500	3,096,132	57.872	57.80	57.80	58.20	55.65	59.00	53,500	57.872	0.35%
2011-10-11	0	57.60	56.70	57.60	56.40	61.20	58,100	3,340,567	57.497	57.60	56.70	57.60	56.40	61.20	58,100	57.497	2.13%
2011-10-10	0	56.40	56.20	56.40	54.00	57.00	21,950	1,224,795	55.799	56.40	56.20	56.40	54.00	57.00	21,950	55.799	-1.48%
2011-10-07	0	57.25	57.00	57.50	55.80	58.75	42,226	2,417,088	57.242	57.25	57.00	57.50	55.80	58.75	42,226	57.242	5.72%
2011-10-06	0	54.15	50.50	55.00	45.65	55.00	191,200	9,548,750	49.941	54.15	50.50	55.00	45.65	55.00	191,200	49.941	21.14%
2011-10-04	0	44.70	43.00	45.00	43.00	47.95	64,676	2,900,627	44.849	44.70	43.00	45.00	43.00	47.95	64,676	44.849	-7.55%
2011-10-03	0	48.35	49.00	49.50	45.30	49.50	98,000	4,646,305	47.411	48.35	49.00	49.50	45.30	49.50	98,000	47.411	-1.12%
2011-09-30	0	48.90	48.90	49.50	48.60	52.00	144,250	7,241,027	50.198	48.90	48.90	49.50	48.60	52.00	144,250	50.198	-7.74%
2011-09-28	0	53.00	53.00	53.45	52.60	53.50	36,050	1,921,865	53.311	53.00	53.00	53.45	52.60	53.50	36,050	53.311	1.24%
2011-09-27	0	52.35	52.20	52.50	52.00	55.00	107,300	5,633,900	52.506	52.35	52.20	52.50	52.00	55.00	107,300	52.506	0.58%
2011-09-26	0	52.05	51.60	52.05	51.00	56.30	94,550	5,034,255	53.244	52.05	51.60	52.05	51.00	56.30	94,550	53.244	-7.55%
2011-09-23	0	56.30	56.25	56.30	55.00	58.00	182,950	10,299,621	56.298	56.30	56.25	56.30	55.00	58.00	182,950	56.297	-10.63%
2011-09-22	0	63.00	62.50	63.50	62.45	66.00	253,800	16,199,600	63.828	63.00	62.50	63.50	62.45	66.00	253,800	63.828	-11.08%
2011-09-21	0	70.85	70.50	70.85	69.00	72.50	55,750	3,939,636	70.666	70.85	70.50	70.85	69.00	72.50	55,750	70.666	-2.28%
2011-09-20	0	72.50	72.25	72.50	70.55	73.00	147,400	10,533,385	71.461	72.50	72.25	72.50	70.55	73.00	147,400	71.461	1.05%
2011-09-19	0	71.75	71.55	71.75	70.05	73.25	172,550	12,395,650	71.838	71.75	71.55	71.75	70.05	73.25	172,550	71.838	-1.17%
2011-09-16	0	72.60	71.95	72.60	65.75	73.70	173,250	12,289,304	70.934	72.60	71.95	72.60	65.75	73.70	173,250	70.934	1.54%
2011-09-15	0	71.50	71.40	71.50	70.20	71.90	35,550	2,518,622	70.847	71.50	71.40	71.50	70.20	71.90	35,550	70.847	1.63%
2011-09-14	0	70.35	70.15	70.40	68.00	72.30	154,550	10,749,567	69.554	70.35	70.15	70.40	68.00	72.30	154,550	69.554	-0.92%
2011-09-12	0	71.00	70.80	71.40	70.50	72.00	67,700	4,909,591	72.520	71.00	70.80	71.40	70.50	72.00	67,700	72.520	-4.12%
2011-09-09	0	74.05	73.95	74.90	73.95	76.00	7,550	564,410	74.756	74.05	73.95	74.90	73.95	76.00	7,550	74.756	-1.27%
2011-09-08	0	75.00	75.00	75.75	74.90	76.25	17,800	1,348,555	75.762	75.00	75.00	75.75	74.90	76.25	17,800	75.762	-0.92%
2011-09-07	0	75.70	75.40	76.00	74.80	76.35	8,300	630,182	75.926	75.70	75.40	76.00	74.80	76.35	8,300	75.926	1.47%
2011-09-06	0	74.60	74.60	74.70	74.30	75.05	19,100	1,426,416	74.682	74.60	74.60	74.70	74.30	75.05	19,100	74.681	0.27%
2011-09-05	0	74.40	74.30	74.65	74.30	75.95	29,250	2,194,742	75.034	74.40	74.30	74.65	74.30	75.95	29,250	75.034	-1.98%
2011-09-02	0	75.90	75.95	76.35	75.65	76.85	6,950	528,360	76.023	75.90	75.95	76.35	75.65	76.85	6,950	76.023	0.40%
2011-09-01	0	75.60	75.60	76.40	75.00	77.90	26,450	2,032,095	76.828	75.60	75.60	76.40	75.00	77.90	26,450	76.828	-2.39%
2011-08-31	0	77.45	77.30	77.45	76.50	77.90	14,700	1,138,197	77.428	77.45	77.30	77.45	76.50	77.90	14,700	77.428	0.19%
2011-08-30	0	77.30	76.70	77.30	76.00	77.75	28,600	2,212,745	77.369	77.30	76.70	77.30	76.00	77.75	28,600	77.369	1.78%
2011-08-29	0	75.95	75.05	75.95	71.80	76.00	25,700	1,918,120	74.635	75.95	75.05	75.95	71.80	76.00	25,700	74.635	6.15%
2011-08-26	0	71.55	71.30	71.70	71.00	72.55	28,650	2,058,302	71.843	71.55	71.30	71.70	71.00	72.55	28,650	71.843	-1.51%
2011-08-25	0	72.65	72.45	72.65	71.00	73.00	27,800	2,008,520	72.249	72.65	72.45	72.65	71.00	73.00	27,800	72.249	1.40%
2011-08-24	0	71.65	71.15	71.65	70.80	71.65	94,700	6,744,587	71.221	71.65	71.15	71.65	70.80	71.65	94,700	71.221	-0.97%
2011-08-23	0	72.35	72.00	72.35	70.50	72.40	199,450	14,240,792	71.400	72.35	72.00	72.35	70.50	72.40	199,450	71.400	1.69%
2011-08-22	0	71.15	71.15	71.20	70.55	73.00	86,250	6,164,682	71.475	71.15	71.15	71.20	70.55	73.00	86,250	71.475	-2.67%
2011-08-19	0	73.10	73.00	73.10	73.00	74.45	110,900	8,118,802	73.208	73.10	73.00	73.10	73.00	74.45	110,900	73.208	-3.18%
2011-08-18	0	75.50	75.40	75.50	75.00	76.90	16,450	1,244,127	75.631	75.50	75.40	75.50	75.00	76.90	16,450	75.631	-1.31%
2011-08-17	0	76.50	76.20	76.50	76.00	77.80	133,400	10,267,110	76.965	76.50	76.20	76.50	76.00	77.80	133,400	76.965	-2.67%
2011-08-16	0	78.60	78.50	78.60	78.10	79.50	121,650	9,585,517	78.796	78.60	78.50	78.60	78.10	79.50	121,650	78.796	2.28%
2011-08-15	0	76.85	76.55	76.85	75.50	77.10	101,350	7,740,252	76.372	76.85	76.55	76.85	75.50	77.10	101,350	76.372	2.60%
2011-08-12	0	74.90	74.60	74.90	74.50	77.75	215,550	16,196,642	75.141	74.90	74.60	74.90	74.50	77.75	215,550	75.141	-3.97%
2011-08-11	0	78.00	77.60	78.00	75.10	80.00	91,750	7,202,517	78.502	78.00	77.60	78.00	75.10	80.00	91,750	78.502	0.32%
2011-08-10	0	77.75	77.50	77.75	76.90	78.00	42,900	3,332,207	77.674	77.75	77.50	77.75	76.90	78.00	42,900	77.674	2.98%
2011-08-09	0	75.50	74.30	75.50	72.00	76.20	128,550	9,543,207	74.237	75.50	74.30	75.50	72.00	76.20	128,550	74.237	-3.33%
2011-08-08	0	78.10	77.55	78.20	76.20	78.20	134,900	10,422,352	77.260	78.10	77.55	78.20	76.20	78.20	134,900	77.260	-2.68%
2011-08-05	0	80.25	79.65	80.45	77.50	80.50	70,950	5,627,130	79.311	80.25	79.65	80.45	77.50	80.50	70,950	79.311	-6.14%
2011-08-04	0	85.50	85.20	85.50	85.20	86.50	56,850	4,870,670	85.676	85.50	85.20	85.50	85.20	86.50	56,850	85.676	-1.10%
2011-08-03	0	86.45	85.05	86.40	76.00	87.20	54,650	4,663,935	85.342	86.45	85.05	86.40	76.00	87.20	54,650	85.342	-3.94%
2011-08-02	0	90.00	89.20	90.00	88.55	90.00	34,050	3,043,460	89.382	90.00	89.20	90.00	88.55	90.00	34,050	89.382	-0.83%
2011-08-01	0	90.75	90.50	90.75	89.90	91.95	26,100	2,372,387	90.896	90.75	90.50	90.75	89.90	91.95	26,100	90.896	-1.14%
2011-07-29	0	91.80	91.00	91.80	90.95	92.00	13,100	1,196,615	91.345	91.80	91.00	91.80	90.95	92.00	13,100	91.345	1.44%
2011-07-28	0	90.50	90.00	90.50	89.75	92.00	26,950	2,434,952	90.351	90.50	90.00	90.50	89.75	92.00	26,950	90.351	-2.11%
2011-07-27	0	92.45	92.00	92.45	88.10	92.50	35,850	3,277,790	91.431	92.45	92.00	92.45	88.10	92.50	35,850	91.431	-0.54%
2011-07-26	0	92.95	92.25	92.95	90.20	93.75	23,825	2,181,740	91.574	92.95	92.25	92.95	90.20	93.75	23,825	91.574	-0.48%
2011-07-25	0	93.40	92.75	93.50	89.00	93.95	24,000	2,215,413	92.309	93.40	92.75	93.50	89.00	93.95	24,000	92.309	0.11%
2011-07-22	0	93.30	93.00	93.25	92.30	94.05	48,100	4,484,220	93.227	93.30	93.00	93.25	92.30	94.05	48,100	93.227	2.25%
2011-07-21	0	91.25	91.25	91.90	88.05	91.90	26,450	2,413,112	91.233	91.25	91.25	91.90	88.05	91.90	26,450	91.233	-0.54%
2011-07-20	0	91.75	91.75	92.30	89.50	93.10	62,850	5,756,677	91.594	91.75	91.75	92.30	89.50	93.10	62,850	91.594	-1.61%
2011-07-19	0	93.25	93.00	93.25	91.00	94.40	108,700	9,996,455	91.964	93.25	93.00	93.25	91.00	94.40	108,700	91.964	-1.22%
2011-07-18	0	94.40	94.10	94.70	93.50	95.55	60,500	5,668,765	93.699	94.40	94.10	94.70	93.50	95.55	60,500	93.699	1.56%
2011-07-15	0	92.95	92.80	92.95	92.60	95.20	35,600	3,315,095	93.121	92.95	92.80	92.95	92.60	95.20	35,600	93.121	-2.36%
2011-07-14	0	95.20	95.00	95.20	92.00	95.45	100,000	9,422,007	94.220	95.20	95.00	95.20	92.00	95.45	100,000	94.220	5.54%
2011-07-13	0	90.20	90.05	91.00	89.35	91.70	113,350	10,284,095	90.729	90.20	90.05	91.00	89.35	91.70	113,350	90.729	2.04%
2011-07-12	0	88.40	88.50	88.60	86.80	89.60	74,350	6,520,955	87.706	88.40	88.50	88.60	86.80	89.60	74,350	87.706	-1.39%
2011-07-11	0	89.65	89.20	89.65	88.45	89.90	62,050	5,534,382	89.192	89.65	89.20	89.65	88.45	89.90	62,050	89.192	1.36%
2011-07-08	0	88.45	88.40	88.60	87.15	89.45	183,800	16,048,695	87.316	88.45	88.40	88.60	87.15	89.45	183,800	87.316	2.61%
2011-07-07	0	86.20	86.20	86.50	85.50	87.60	153,222	13,225,546	86.316	86.20	86.20	86.50	85.50	87.60	153,222	86.316	1.41%
2011-07-06	0	85.00	84.35	85.10	84.35	85.80	103,300	8,819,575	85.378	85.00	84.35	85.10	84.35	85.80	103,300	85.378	-0.64%
2011-07-05	0	85.55	85.25	85.50	85.05	87.00	115,100	9,872,349	85.772	85.55	85.25	85.50	85.05	87.00	115,100	85.772	0.77%
2011-07-04	0	84.90	84.60	85.00	84.60	85.80	216,550	18,379,409	84.874	84.90	84.60	85.00	84.60	85.80	216,550	84.874	1.01%
2011-06-30	0	84.05	84.00	84.10	83.45	85.45	323,050	27,299,689	84.506	84.05	84.00	84.10	83.45	85.45	323,050	84.506	4.54%
2011-06-29	0	80.40	80.35	80.40	79.95	80.50	76,650	6,152,530	80.268	80.40	80.35	80.40	79.95	80.50	76,650	80.268	0.56%
2011-06-28	0	79.95	79.70	79.95	79.40	80.10	72,500	5,791,730	79.886	79.95	79.70	79.95	79.40	80.10	72,500	79.886	0.44%
2011-06-27	0	79.60	79.55	79.80	79.55	80.00	271,000	21,624,205	79.794	79.60	79.55	79.80	79.55	80.00	271,000	79.794	-0.56%
2011-06-24	0	80.05	80.05	80.10	79.10	80.55	121,750	9,691,270	79.600	80.05	80.05	80.10	79.10	80.55	121,750	79.600	1.33%
2011-06-23	0	79.00	78.95	79.00	78.60	79.85	122,250	9,688,620	79.253	79.00	78.95	79.00	78.60	79.85	122,250	79.253	-0.50%
2011-06-22	0	79.40	79.30	79.40	78.60	80.40	153,250	12,156,195	79.323	79.40	79.30	79.40	78.60	80.40	153,250	79.323	1.02%
2011-06-21	0	78.60	78.50	78.60	77.90	79.00	138,150	10,880,597	78.759	78.60	78.50	78.60	77.90	79.00	138,150	78.759	0.06%
2011-06-20	0	78.55	78.55	78.60	78.50	79.00	62,600	4,935,875	78.848	78.55	78.55	78.60	78.50	79.00	62,600	78.848	-0.32%
2011-06-17	0	78.80	78.65	79.00	78.55	79.50	259,050	20,496,331	79.121	78.80	78.65	79.00	78.55	79.50	259,050	79.121	0.57%
2011-06-16	0	78.35	78.35	78.80	78.05	81.05	214,850	17,194,308	80.029	78.35	78.35	78.80	78.05	81.05	214,850	80.029	-3.27%
2011-06-15	0	81.00	80.80	80.85	80.20	81.10	39,500	3,192,657	80.827	81.00	80.80	80.85	80.20	81.10	39,500	80.827	1.00%
2011-06-14	0	80.20	80.10	80.50	80.00	81.55	96,850	7,785,885	80.391	80.20	80.10	80.50	80.00	81.55	96,850	80.391	-1.47%
2011-06-13	0	81.40	80.65	81.40	80.10	82.00	64,200	5,214,017	81.215	81.40	80.65	81.40	80.10	82.00	64,200	81.215	-1.27%
2011-06-10	0	82.45	82.25	82.45	82.20	82.70	43,900	3,621,832	82.502	82.45	82.25	82.45	82.20	82.70	43,900	82.502	0.37%
2011-06-09	0	82.15	82.35	82.50	81.55	82.80	48,600	3,988,135	82.060	82.15	82.35	82.50	81.55	82.80	48,600	82.060	-0.48%
2011-06-08	0	82.55	82.25	82.55	82.05	83.50	16,750	1,382,137	82.516	82.55	82.25	82.55	82.05	83.50	16,750	82.516	-0.60%
2011-06-07	0	83.05	83.05	83.60	83.00	84.30	184,300	15,394,079	83.527	83.05	83.05	83.60	83.00	84.30	184,300	83.527	-2.12%
2011-06-03	0	84.85	84.70	84.85	84.50	85.15	236,150	20,057,891	84.937	84.85	84.70	84.85	84.50	85.15	236,150	84.937	-0.24%
2011-06-02	0	85.05	85.00	85.05	84.70	85.80	111,550	9,481,313	84.996	85.05	85.00	85.05	84.70	85.80	111,550	84.996	-2.13%
2011-06-01	0	86.90	86.80	86.90	86.55	89.30	246,000	21,485,954	87.341	86.90	86.80	86.90	86.55	89.30	246,000	87.341	-3.23%
2011-05-31	0	89.80	89.80	89.90	89.65	90.00	42,550	3,820,717	89.794	89.80	89.80	89.90	89.65	90.00	42,550	89.794	-0.11%
2011-05-30	0	89.90	89.50	89.90	89.40	91.00	208,350	18,776,997	90.122	89.90	89.50	89.90	89.40	91.00	208,350	90.122	-0.11%
2011-05-27	0	90.00	89.95	90.00	89.50	90.00	104,200	9,377,762	89.998	90.00	89.95	90.00	89.50	90.00	104,200	89.998	0.11%
2011-05-26	0	89.90	89.90	90.00	89.65	92.00	95,000	8,561,620	90.122	89.90	89.90	90.00	89.65	92.00	95,000	90.122	-0.11%
2011-05-25	0	90.00	90.00	90.40	89.45	91.35	168,150	15,237,392	90.618	90.00	90.00	90.40	89.45	91.35	168,150	90.618	0.22%
2011-05-24	0	89.80	89.80	90.00	89.45	89.90	42,600	3,819,585	89.662	89.80	89.80	90.00	89.45	89.90	42,600	89.662	0.00%
2011-05-23	0	89.80	89.75	89.80	89.85	93.00	25,600	2,326,415	90.876	89.80	89.75	89.80	89.85	93.00	25,600	90.876	-1.37%
2011-05-20	0	91.05	91.05	91.20	90.00	93.85	129,050	11,746,577	91.024	91.05	91.05	91.20	90.00	93.85	129,050	91.023	1.22%
2011-05-19	0	89.95	89.90	90.00	89.75	91.90	246,250	22,606,197	91.802	89.95	89.90	90.00	89.75	91.90	246,250	91.802	-2.23%
2011-05-18	0	92.00	92.00	92.05	91.00	92.70	375,800	34,485,836	91.767	92.00	92.00	92.05	91.00	92.70	375,800	91.766	0.00%
2011-05-17	0	92.00	92.05	92.15	89.85	92.40	55,450	5,059,880	91.251	92.00	92.05	92.15	89.85	92.40	55,450	91.251	4.84%
2011-05-16	0	87.75	87.75	87.95	84.80	88.00	60,500	5,250,149	86.779	87.75	87.75	87.95	84.80	88.00	60,500	86.779	2.99%
2011-05-13	0	85.20	85.30	85.65	85.00	88.20	89,100	7,648,690	85.844	85.20	85.30	85.65	85.00	88.20	89,100	85.844	-3.18%
2011-05-12	0	88.00	87.50	88.00	87.00	89.80	47,650	4,188,292	87.897	88.00	87.50	88.00	87.00	89.80	47,650	87.897	-1.29%
2011-05-11	0	89.15	89.00	89.15	89.00	89.95	106,400	9,480,985	89.107	89.15	89.00	89.15	89.00	89.95	106,400	89.107	0.39%
2011-05-09	0	88.80	88.80	88.85	87.45	88.85	50,450	4,447,385	88.154	88.80	88.80	88.85	87.45	88.85	50,450	88.154	0.68%
2011-05-06	0	88.20	88.10	88.25	86.30	90.95	84,656	7,483,178	88.395	88.20	88.10	88.25	86.30	90.95	84,656	88.395	-4.80%
2011-05-05	0	92.65	91.95	92.75	91.85	93.00	37,750	3,501,955	92.767	92.65	91.95	92.75	91.85	93.00	37,750	92.767	-0.27%
2011-05-04	0	92.90	92.80	92.90	92.70	94.50	62,300	5,814,182	93.326	92.90	92.80	92.90	92.70	94.50	62,300	93.326	-3.48%
2011-05-03	0	96.25	96.20	96.25	95.05	97.20	65,500	6,294,502	96.099	96.25	96.20	96.25	95.05	97.20	65,500	96.099	-1.79%
2011-04-29	0	98.00	97.70	98.00	97.50	99.10	39,600	3,880,107	97.983	98.00	97.70	98.00	97.50	99.10	39,600	97.983	-1.61%
2011-04-28	0	99.60	99.60	99.65	99.40	100.5	11,150	1,112,435	99.770	99.60	99.60	99.65	99.40	100.5	11,150	99.770	-1.68%
2011-04-27	0	101.3	100.8	101.3	99.40	103.0	36,950	3,749,950	101.49	101.3	100.8	101.3	99.40	103.0	36,950	101.49	1.00%
2011-04-26	0	100.3	99.65	100.9	99.00	101.4	50,400	5,024,205	99.687	100.3	99.65	100.9	99.00	101.4	50,400	99.687	-1.18%
2011-04-21	0	101.5	101.3	101.4	99.60	103.0	94,850	9,620,497	101.43	101.5	101.3	101.4	99.60	103.0	94,850	101.43	1.40%
2011-04-20	0	100.1	100.0	100.2	98.50	100.2	81,800	8,140,067	99.512	100.1	100.0	100.2	98.50	100.2	81,800	99.512	-0.10%
2011-04-19	0	100.2	100.2	100.4	98.20	101.9	58,200	5,793,584	99.546	100.2	100.2	100.4	98.20	101.9	58,200	99.546	-2.05%
2011-04-18	0	102.3	102.3	102.5	102.2	104.0	43,000	4,435,145	103.14	102.3	102.3	102.5	102.2	104.0	43,000	103.14	-1.63%
2011-04-15	0	104.0	104.0	104.1	103.5	104.3	96,500	10,041,325	104.06	104.0	104.0	104.1	103.5	104.3	96,500	104.06	-1.05%
2011-04-14	0	105.1	105.0	105.1	104.2	105.9	72,450	7,604,850	104.97	105.1	105.0	105.1	104.2	105.9	72,450	104.97	-0.38%
2011-04-13	0	105.5	105.2	105.6	103.7	106.8	115,635	12,122,445	104.83	105.5	105.2	105.6	103.7	106.8	115,635	104.83	-2.76%
2011-04-12	0	108.5	108.2	108.6	107.3	109.5	109,100	11,816,670	108.31	108.5	108.2	108.6	107.3	109.5	109,100	108.31	-3.30%
2011-04-11	0	112.2	112.1	112.2	111.8	114.1	23,550	2,653,445	112.67	112.2	112.1	112.2	111.8	114.1	23,550	112.67	-1.15%
2011-04-08	0	113.5	112.8	114.0	110.8	114.0	67,450	7,598,740	112.66	113.5	112.8	114.0	110.8	114.0	67,450	112.66	-0.18%
2011-04-07	0	113.7	113.7	114.7	111.6	117.1	107,050	12,208,295	114.04	113.7	113.7	114.7	111.6	117.1	107,050	114.04	-2.24%
2011-04-06	0	116.3	116.0	116.3	115.0	117.0	62,350	7,243,665	116.18	116.3	116.0	116.3	115.0	117.0	62,350	116.18	-0.51%
2011-04-04	0	116.9	116.8	116.9	114.1	117.5	56,650	6,622,360	116.90	116.9	116.8	116.9	114.1	117.5	56,650	116.90	2.19%
2011-04-01	0	114.4	114.2	114.4	113.8	115.0	187,700	21,491,658	114.50	114.4	114.2	114.4	113.8	115.0	187,700	114.50	0.88%
2011-03-31	0	113.4	113.3	113.4	111.8	116.2	139,100	15,750,945	113.23	113.4	113.3	113.4	111.8	116.2	139,100	113.23	2.44%
2011-03-30	0	110.7	110.6	111.0	109.6	111.4	110,350	12,186,220	110.43	110.7	110.6	111.0	109.6	111.4	110,350	110.43	1.75%
2011-03-29	0	108.8	108.7	109.0	108.5	110.0	250,200	27,269,440	108.99	108.8	108.7	109.0	108.5	110.0	250,200	108.99	1.12%
2011-03-28	0	107.6	107.6	107.7	107.0	111.4	162,000	17,761,185	109.64	107.6	107.6	107.7	107.0	111.4	162,000	109.64	-1.74%
2011-03-25	0	109.5	109.3	109.5	109.2	110.1	264,050	28,947,250	109.63	109.5	109.3	109.5	109.2	110.1	264,050	109.63	-0.54%
2011-03-24	0	110.1	110.0	110.2	109.6	110.9	245,450	27,033,480	110.14	110.1	110.0	110.2	109.6	110.9	245,450	110.14	2.42%
2011-03-23	0	107.5	107.4	107.5	104.8	108.9	265,700	28,472,250	107.16	107.5	107.4	107.5	104.8	108.9	265,700	107.16	1.42%
2011-03-22	0	106.0	106.0	106.1	104.4	114.0	294,700	31,659,305	107.43	106.0	106.0	106.1	104.4	114.0	294,700	107.43	-11.59%
2011-03-21	0	119.9	119.6	119.8	118.0	122.4	96,350	11,548,190	119.86	119.9	119.6	119.8	118.0	122.4	96,350	119.86	-5.37%
2011-03-18	0	126.7	126.4	127.0	121.3	127.8	185,550	23,481,630	126.55	126.7	126.4	127.0	121.3	127.8	185,550	126.55	6.03%
2011-03-17	0	119.5	119.3	119.5	118.5	119.9	69,800	8,326,280	119.29	119.5	119.3	119.5	118.5	119.9	69,800	119.29	0.25%
2011-03-16	0	119.2	118.9	119.2	118.1	119.8	12,300	1,463,620	118.99	119.2	118.9	119.2	118.1	119.8	12,300	118.99	0.85%
2011-03-15	0	118.2	118.1	118.5	118.0	121.7	216,650	25,867,715	119.40	118.2	118.1	118.5	118.0	121.7	216,650	119.40	-0.08%
2011-03-14	0	118.3	118.2	118.3	114.6	121.7	47,600	5,644,250	118.58	118.3	118.2	118.3	114.6	121.7	47,600	118.58	2.96%
2011-03-11	0	114.9	114.0	114.5	114.0	118.8	99,950	11,750,231	117.56	114.9	114.0	114.5	114.0	118.8	99,950	117.56	-5.20%
2011-03-10	0	121.2	121.2	121.5	121.1	126.8	90,100	11,077,235	122.94	121.2	121.2	121.5	121.1	126.8	90,100	122.94	-6.05%
2011-03-09	0	129.0	129.0	129.2	128.0	130.9	19,650	2,536,860	129.10	129.0	129.0	129.2	128.0	130.9	19,650	129.10	-0.77%
2011-03-08	0	130.0	129.9	130.5	129.0	130.8	227,550	29,604,590	130.10	130.0	129.9	130.5	129.0	130.8	227,550	130.10	0.78%
2011-03-07	0	129.0	129.1	129.3	127.7	129.4	94,150	12,126,505	128.80	129.0	129.1	129.3	127.7	129.4	94,150	128.80	1.90%
2011-03-04	0	126.6	126.7	126.9	124.0	128.0	115,650	14,640,105	126.59	126.6	126.7	126.9	124.0	128.0	115,650	126.59	2.68%
2011-03-03	0	123.3	123.2	123.3	123.0	124.2	36,150	4,466,330	123.55	123.3	123.2	123.3	123.0	124.2	36,150	123.55	0.00%
2011-03-02	0	123.3	123.3	123.8	122.8	124.4	81,800	10,095,012	123.41	123.3	123.3	123.8	122.8	124.4	81,800	123.41	-0.56%
2011-03-01	0	124.0	123.9	124.1	116.0	126.8	73,608	9,116,678	123.85	124.0	123.9	124.1	116.0	126.8	73,608	123.85	-1.82%
2011-02-28	0	126.3	126.3	126.5	124.8	127.0	178,900	22,507,395	125.81	126.3	126.3	126.5	124.8	127.0	178,900	125.81	0.24%
2011-02-25	0	126.0	126.0	126.4	124.1	126.2	239,900	30,168,955	125.76	126.0	126.0	126.4	124.1	126.2	239,900	125.76	4.22%
2011-02-24	0	120.9	120.9	121.9	120.5	124.9	75,700	9,289,380	122.71	120.9	120.9	121.9	120.5	124.9	75,700	122.71	-3.36%
2011-02-23	0	125.1	125.1	125.9	125.0	126.4	73,500	9,228,175	125.55	125.1	125.1	125.9	125.0	126.4	73,500	125.55	-1.42%
2011-02-22	0	126.9	126.6	127.0	126.0	129.0	84,900	10,840,810	127.69	126.9	126.6	127.0	126.0	129.0	84,900	127.69	-1.25%
2011-02-21	0	128.5	128.5	128.6	125.6	128.7	200,450	25,727,765	128.35	128.5	128.5	128.6	125.6	128.7	200,450	128.35	1.34%
2011-02-18	0	126.8	127.1	127.2	125.9	127.1	290,250	36,805,141	126.81	126.8	127.1	127.2	125.9	127.1	290,250	126.80	1.44%
2011-02-17	0	125.0	125.0	125.3	124.8	125.6	161,350	20,181,993	125.08	125.0	125.0	125.3	124.8	125.6	161,350	125.08	1.63%
2011-02-16	0	123.0	123.0	123.3	121.0	124.0	191,200	23,543,010	123.13	123.0	123.0	123.3	121.0	124.0	191,200	123.13	2.07%
2011-02-15	0	120.5	119.9	120.6	120.5	121.2	14,950	1,806,725	120.85	120.5	119.9	120.6	120.5	121.2	14,950	120.85	0.00%
2011-02-14	0	120.5	120.1	120.9	118.3	120.5	41,250	4,930,200	119.52	120.5	120.1	120.9	118.3	120.5	41,250	119.52	1.86%
2011-02-11	0	118.3	118.3	119.0	118.2	122.5	53,650	6,428,236	119.82	118.3	118.3	119.0	118.2	122.5	53,650	119.82	-3.51%
2011-02-10	0	122.6	122.5	122.9	122.0	124.5	74,650	9,186,315	123.06	122.6	122.5	122.9	122.0	124.5	74,650	123.06	-0.33%
2011-02-09	0	123.0	123.0	123.4	122.0	124.0	164,350	20,214,590	123.00	123.0	123.0	123.4	122.0	124.0	164,350	123.00	1.91%
2011-02-08	0	120.7	120.6	121.0	119.5	122.0	122,500	14,806,535	120.87	120.7	120.6	121.0	119.5	122.0	122,500	120.87	1.00%
2011-02-07	0	119.5	119.2	119.7	117.1	120.6	100,100	11,964,975	119.53	119.5	119.2	119.7	117.1	120.6	100,100	119.53	3.02%
2011-02-02	0	116.0	116.0	116.2	114.4	116.0	118,650	13,678,550	115.28	116.0	116.0	116.2	114.4	116.0	118,650	115.28	3.02%
2011-02-01	0	112.6	112.5	112.6	111.2	113.0	3,970	446,176	112.39	112.6	112.5	112.6	111.2	113.0	3,970	112.39	2.09%
2011-01-31	0	110.3	110.1	110.3	108.7	112.9	31,100	3,421,588	110.02	110.3	110.1	110.3	108.7	112.9	31,100	110.02	-2.56%
2011-01-28	0	113.2	113.0	113.3	112.1	114.0	83,831	9,478,027	113.06	113.2	113.0	113.3	112.1	114.0	83,831	113.06	0.09%
2011-01-27	0	113.1	113.0	113.6	110.2	113.7	187,200	21,039,385	112.39	113.1	113.0	113.6	110.2	113.7	187,200	112.39	4.63%
2011-01-26	0	108.1	108.1	108.8	107.6	108.2	7,750	836,135	107.89	108.1	108.1	108.8	107.6	108.2	7,750	107.89	0.09%
2011-01-25	0	108.0	107.0	107.7	103.2	109.5	221,000	23,619,475	106.88	108.0	107.0	107.7	103.2	109.5	221,000	106.88	-1.37%
2011-01-24	0	109.5	109.5	110.3	108.0	111.0	197,750	21,696,945	109.72	109.5	109.5	110.3	108.0	111.0	197,750	109.72	1.01%
2011-01-21	0	108.4	108.4	109.3	108.0	112.0	122,400	13,355,465	109.11	108.4	108.4	109.3	108.0	112.0	122,400	109.11	-1.54%
2011-01-20	0	110.1	110.0	110.7	109.2	112.8	167,000	18,411,710	110.25	110.1	110.0	110.7	109.2	112.8	167,000	110.25	-0.63%
2011-01-19	0	110.8	110.5	111.0	109.9	111.0	259,350	28,571,109	110.16	110.8	110.5	111.0	109.9	111.0	259,350	110.16	1.28%
2011-01-18	0	109.4	109.4	110.0	109.1	112.9	196,550	21,951,715	111.69	109.4	109.4	110.0	109.1	112.9	196,550	111.69	-1.26%
2011-01-17	0	110.8	110.7	111.0	109.4	112.0	92,200	10,204,740	110.68	110.8	110.7	111.0	109.4	112.0	92,200	110.68	-1.95%
2011-01-14	0	113.0	112.9	113.0	110.2	113.4	388,250	43,847,590	112.94	113.0	112.9	113.0	110.2	113.4	388,250	112.94	4.63%
2011-01-13	0	108.0	107.8	108.0	106.1	109.0	154,950	16,646,325	107.43	108.0	107.8	108.0	106.1	109.0	154,950	107.43	3.35%
2011-01-12	0	104.5	104.3	104.5	102.3	105.8	492,550	51,613,800	104.79	104.5	104.3	104.5	102.3	105.8	492,550	104.79	2.65%
2011-01-11	0	101.8	101.8	101.9	101.2	102.9	263,100	26,780,135	101.79	101.8	101.8	101.9	101.2	102.9	263,100	101.79	-1.07%
2011-01-10	0	102.9	102.9	103.4	102.3	106.8	310,650	32,385,810	104.25	102.9	102.9	103.4	102.3	106.8	310,650	104.25	-4.81%
2011-01-07	0	108.1	108.1	108.3	108.0	109.8	196,800	21,582,590	109.67	108.1	108.1	108.3	108.0	109.8	196,800	109.67	-1.55%
2011-01-06	0	109.8	109.2	109.9	108.5	111.0	293,450	32,274,005	109.98	109.8	109.2	109.9	108.5	111.0	293,450	109.98	2.62%
2011-01-05	0	107.0	106.8	107.0	102.0	107.8	277,000	29,244,980	105.58	107.0	106.8	107.0	102.0	107.8	277,000	105.58	6.79%
2011-01-04	0	100.2	100.2	100.5	96.35	101.8	269,650	27,093,166	100.48	100.2	100.2	100.5	96.35	101.8	269,650	100.48	4.37%
2011-01-03	0	96.00	95.70	96.00	95.70	99.50	103,750	10,040,473	96.776	96.00	95.70	96.00	95.70	99.50	103,750	96.776	-3.52%
2010-12-31	0	99.50	100.0	100.1	98.00	100.5	146,400	14,554,118	99.413	99.50	100.0	100.1	98.00	100.5	146,400	99.413	0.00%
2010-12-30	0	99.50	99.50	99.60	98.50	99.85	23,200	2,302,493	99.245	99.50	99.50	99.60	98.50	99.85	23,200	99.245	1.53%
2010-12-29	0	98.00	98.00	98.75	97.00	99.95	54,550	5,342,325	97.935	98.00	98.00	98.75	97.00	99.95	54,550	97.934	2.62%
2010-12-28	0	95.50	95.30	96.00	94.40	95.50	8,900	847,345	95.207	95.50	95.30	96.00	94.40	95.50	8,900	95.207	1.06%
2010-12-24	0	94.50	94.50	94.65	94.40	94.70	3,450	326,328	94.588	94.50	94.50	94.65	94.40	94.70	3,450	94.588	0.21%
2010-12-23	0	94.30	94.20	94.30	93.80	94.70	26,008	2,455,428	94.411	94.30	94.20	94.30	93.80	94.70	26,008	94.410	1.18%
2010-12-22	0	93.20	93.20	93.70	92.45	94.00	3,050	284,020	93.121	93.20	93.20	93.70	92.45	94.00	3,050	93.121	0.87%
2010-12-21	0	92.40	92.00	93.00	92.00	93.50	46,500	4,306,433	92.612	92.40	92.00	93.00	92.00	93.50	46,500	92.611	-0.65%
2010-12-20	0	93.00	92.65	93.00	92.60	94.45	59,250	5,536,815	93.448	93.00	92.65	93.00	92.60	94.45	59,250	93.448	-1.17%
2010-12-17	0	94.10	94.30	94.50	93.40	94.70	46,200	4,355,879	94.283	94.10	94.30	94.50	93.40	94.70	46,200	94.283	-0.05%
2010-12-16	0	94.15	94.05	94.90	93.95	95.15	153,150	14,535,840	94.912	94.15	94.05	94.90	93.95	95.15	153,150	94.912	-1.15%
2010-12-15	0	95.25	95.25	95.60	91.70	96.00	136,400	12,997,813	95.292	95.25	95.25	95.60	91.70	96.00	136,400	95.292	4.38%
2010-12-14	0	91.25	91.25	92.00	90.65	91.70	78,100	7,138,303	91.400	91.25	91.25	92.00	90.65	91.70	78,100	91.400	0.22%
2010-12-13	0	91.05	91.05	91.75	90.00	92.55	228,000	20,729,251	90.918	91.05	91.05	91.75	90.00	92.55	228,000	90.918	-3.45%
2010-12-10	0	94.30	94.10	95.10	93.00	95.35	100,800	9,525,228	94.496	94.30	94.10	95.10	93.00	95.35	100,800	94.496	-0.74%
2010-12-09	0	95.00	95.00	95.15	94.70	99.00	142,700	13,597,900	95.290	95.00	95.00	95.15	94.70	99.00	142,700	95.290	-2.06%
2010-12-08	0	97.00	96.80	97.00	95.00	97.95	46,250	4,443,198	96.069	97.00	96.80	97.00	95.00	97.95	46,250	96.069	-0.26%
2010-12-07	0	97.25	97.25	98.00	94.55	105.0	546,150	54,150,938	99.150	97.25	97.25	98.00	94.55	105.0	546,150	99.150	5.99%
2010-12-06	0	91.75	91.65	91.95	91.75	93.00	115,200	10,610,625	92.106	91.75	91.65	91.95	91.75	93.00	115,200	92.106	0.99%
2010-12-03	0	90.85	90.70	90.95	90.30	92.00	245,200	22,273,751	90.839	90.85	90.70	90.95	90.30	92.00	245,200	90.839	0.89%
2010-12-02	0	90.05	90.65	90.70	89.80	93.00	233,050	21,134,888	90.688	90.05	90.65	90.70	89.80	93.00	233,050	90.688	1.29%
2010-12-01	0	88.90	88.35	88.90	88.55	89.40	36,800	3,274,628	88.985	88.90	88.35	88.90	88.55	89.40	36,800	88.984	-0.56%
2010-11-30	0	89.40	88.80	89.40	88.00	89.40	9,500	844,483	88.893	89.40	88.80	89.40	88.00	89.40	9,500	88.893	1.53%
2010-11-29	0	88.05	88.05	88.40	87.50	88.50	13,500	1,191,380	88.250	88.05	88.05	88.40	87.50	88.50	13,500	88.250	0.00%
2010-11-26	0	88.05	88.05	88.75	88.00	90.25	73,800	6,568,178	89.000	88.05	88.05	88.75	88.00	90.25	73,800	89.000	0.63%
2010-11-25	0	87.50	87.50	87.95	87.00	89.00	36,050	3,174,420	88.056	87.50	87.50	87.95	87.00	89.00	36,050	88.056	0.23%
2010-11-24	0	87.30	87.00	87.50	86.80	87.50	32,700	2,847,943	87.093	87.30	87.00	87.50	86.80	87.50	32,700	87.093	0.46%
2010-11-23	0	86.90	86.85	87.00	86.35	87.25	58,350	5,072,303	86.929	86.90	86.85	87.00	86.35	87.25	58,350	86.929	-0.91%
2010-11-22	0	87.70	87.60	87.70	87.10	87.90	58,000	5,077,428	87.542	87.70	87.60	87.70	87.10	87.90	58,000	87.542	1.04%
2010-11-19	0	86.80	86.60	86.80	84.85	87.80	16,450	1,414,993	86.018	86.80	86.60	86.80	84.85	87.80	16,450	86.018	2.60%
2010-11-18	0	84.60	84.50	84.60	82.95	85.00	16,500	1,387,578	84.096	84.60	84.50	84.60	82.95	85.00	16,500	84.096	4.06%
2010-11-17	0	81.30	81.30	81.50	81.30	84.20	51,800	4,262,250	82.283	81.30	81.30	81.50	81.30	84.20	51,800	82.283	-4.07%
2010-11-16	0	84.75	84.75	85.50	84.35	86.70	27,000	2,288,140	84.746	84.75	84.75	85.50	84.35	86.70	27,000	84.746	-1.17%
2010-11-15	0	85.75	85.10	85.75	84.80	86.70	41,950	3,571,405	85.135	85.75	85.10	85.75	84.80	86.70	41,950	85.135	2.82%
2010-11-12	0	83.40	83.50	85.35	83.00	88.70	88,700	7,562,688	85.261	83.40	83.50	85.35	83.00	88.70	88,700	85.261	-6.61%
2010-11-11	0	89.30	89.30	89.80	86.10	89.80	31,680	2,788,203	88.012	89.30	89.30	89.80	86.10	89.80	31,680	88.011	2.58%
2010-11-10	0	87.05	87.05	88.50	86.00	88.70	20,350	1,774,370	87.193	87.05	87.05	88.50	86.00	88.70	20,350	87.193	-0.06%
2010-11-09	0	87.10	87.10	88.50	87.00	90.90	44,700	3,962,553	88.648	87.10	87.10	88.50	87.00	90.90	44,700	88.648	-0.57%
2010-11-08	0	87.60	87.60	88.00	87.15	91.00	26,850	2,380,653	88.665	87.60	87.60	88.00	87.15	91.00	26,850	88.665	-1.90%
2010-11-05	0	89.30	89.30	89.90	87.20	90.10	81,850	7,334,490	89.609	89.30	89.30	89.90	87.20	90.10	81,850	89.609	2.82%
2010-11-04	0	86.85	86.85	87.00	86.15	87.50	89,950	7,793,860	86.647	86.85	86.85	87.00	86.15	87.50	89,950	86.647	0.99%
2010-11-03	0	86.00	86.00	86.45	85.20	86.50	51,150	4,385,145	85.731	86.00	86.00	86.45	85.20	86.50	51,150	85.731	0.41%
2010-11-02	0	85.65	85.65	86.15	83.95	86.00	49,000	4,185,615	85.421	85.65	85.65	86.15	83.95	86.00	49,000	85.421	1.06%
2010-11-01	0	84.75	84.60	84.75	83.20	85.20	55,350	4,665,013	84.282	84.75	84.60	84.75	83.20	85.20	55,350	84.282	0.89%
2010-10-29	0	84.00	84.00	84.25	84.00	86.00	61,450	5,205,473	84.711	84.00	84.00	84.25	84.00	86.00	61,450	84.711	-2.72%
2010-10-28	0	86.35	86.35	86.55	86.35	88.00	30,150	2,624,653	87.053	86.35	86.35	86.55	86.35	88.00	30,150	87.053	-1.82%
2010-10-27	0	87.95	87.40	87.95	86.70	90.00	57,150	5,034,238	88.088	87.95	87.40	87.95	86.70	90.00	57,150	88.088	-0.11%
2010-10-26	0	88.05	88.05	88.25	87.60	91.00	96,650	8,602,020	89.002	88.05	88.05	88.25	87.60	91.00	96,650	89.002	-2.17%
2010-10-25	0	90.00	89.75	90.00	89.75	94.00	131,150	11,926,210	90.936	90.00	89.75	90.00	89.75	94.00	131,150	90.936	0.28%
2010-10-22	0	89.75	89.40	91.50	88.85	96.00	350,800	32,558,035	92.811	89.75	89.40	91.50	88.85	96.00	350,800	92.811	-6.02%
2010-10-21	0	95.50	95.30	95.50	94.15	104.3	765,500	74,581,075	97.428	95.50	95.30	95.50	94.15	104.3	765,500	97.428	3.02%
2010-10-20	0	92.70	92.70	92.80	77.00	94.00	742,300	63,339,053	85.328	92.70	92.70	92.80	77.00	94.00	742,300	85.328	20.55%
2010-10-19	0	76.90	76.85	77.00	75.95	77.20	298,300	22,852,409	76.609	76.90	76.85	77.00	75.95	77.20	298,300	76.609	1.38%
2010-10-18	0	75.85	75.85	75.95	75.40	76.40	26,100	1,981,990	75.938	75.85	75.85	75.95	75.40	76.40	26,100	75.938	0.60%
2010-10-15	0	75.40	75.30	75.65	75.00	76.00	35,343	2,663,951	75.374	75.40	75.30	75.65	75.00	76.00	35,343	75.374	-0.13%
2010-10-14	0	75.50	75.20	76.00	75.10	76.70	61,450	4,673,520	76.054	75.50	75.20	76.00	75.10	76.70	61,450	76.054	0.67%
2010-10-13	0	75.00	74.90	75.00	74.60	75.20	49,400	3,694,098	74.779	75.00	74.90	75.00	74.60	75.20	49,400	74.779	-0.33%
2010-10-12	0	75.25	75.15	75.25	74.70	75.70	79,500	5,959,960	74.968	75.25	75.15	75.25	74.70	75.70	79,500	74.968	0.20%
2010-10-11	0	75.10	75.10	75.20	74.50	77.10	338,950	25,410,795	74.969	75.10	75.10	75.20	74.50	77.10	338,950	74.969	-2.59%
2010-10-08	0	77.10	77.05	77.10	77.10	78.50	79,500	6,189,473	77.855	77.10	77.05	77.10	77.10	78.50	79,500	77.855	-1.66%
2010-10-07	0	78.40	78.35	78.50	78.05	79.00	76,450	6,003,188	78.524	78.40	78.35	78.50	78.05	79.00	76,450	78.524	-0.76%
2010-10-06	0	79.00	78.90	79.00	78.80	79.50	93,600	7,408,233	79.148	79.00	78.90	79.00	78.80	79.50	93,600	79.148	0.00%
2010-10-05	0	79.00	78.80	79.00	78.60	79.80	37,400	2,957,313	79.073	79.00	78.80	79.00	78.60	79.80	37,400	79.073	0.00%
2010-10-04	0	79.00	78.80	79.00	78.55	80.00	96,300	7,637,613	79.311	79.00	78.80	79.00	78.55	80.00	96,300	79.311	1.80%
2010-09-30	0	77.60	77.55	77.60	76.20	79.10	126,700	9,905,742	78.183	77.60	77.55	77.60	76.20	79.10	126,700	78.183	-1.52%
2010-09-29	0	78.80	78.70	79.30	78.80	80.00	122,700	9,786,366	79.759	78.80	78.70	79.30	78.80	80.00	122,700	79.758	-0.38%
2010-09-28	0	79.10	79.10	79.20	78.70	82.20	261,400	21,136,610	80.859	79.10	79.10	79.20	78.70	82.20	261,400	80.859	1.61%
2010-09-27	0	77.85	77.90	78.00	76.00	77.90	255,050	19,689,646	77.199	77.85	77.90	78.00	76.00	77.90	255,050	77.199	3.59%
2010-09-24	0	75.15	74.80	75.05	74.00	75.75	175,600	13,170,180	75.001	75.15	74.80	75.05	74.00	75.75	175,600	75.001	-0.46%
2010-09-22	0	75.50	75.05	75.50	74.70	76.00	121,700	9,174,279	75.384	75.50	75.05	75.50	74.70	76.00	121,700	75.384	0.60%
2010-09-21	0	75.05	75.00	75.05	74.90	77.70	273,300	20,545,478	75.176	75.05	75.00	75.05	74.90	77.70	273,300	75.176	-2.78%
2010-09-20	0	77.20	77.15	77.20	76.75	78.20	88,050	6,792,580	77.145	77.20	77.15	77.20	76.75	78.20	88,050	77.145	-2.28%
2010-09-17	0	79.00	78.70	79.00	78.10	79.00	63,000	4,965,579	78.819	79.00	78.70	79.00	78.10	79.00	63,000	78.819	0.38%
2010-09-16	0	78.70	78.40	78.70	78.05	79.20	78,050	6,142,343	78.698	78.70	78.40	78.70	78.05	79.20	78,050	78.698	-1.07%
2010-09-15	0	79.55	79.40	79.60	78.50	79.80	54,700	4,343,855	79.412	79.55	79.40	79.60	78.50	79.80	54,700	79.412	-1.18%
2010-09-14	0	80.50	79.10	80.50	78.30	80.50	54,050	4,284,035	79.261	80.50	79.10	80.50	78.30	80.50	54,050	79.261	-0.37%
2010-09-13	0	80.80	80.80	81.00	80.00	81.15	19,500	1,566,430	80.330	80.80	80.80	81.00	80.00	81.15	19,500	80.330	-0.43%
2010-09-10	0	81.15	81.00	81.15	80.65	82.00	18,200	1,476,528	81.128	81.15	81.00	81.15	80.65	82.00	18,200	81.128	-0.06%
2010-09-09	0	81.20	81.10	81.20	80.10	81.50	51,000	4,124,293	80.869	81.20	81.10	81.20	80.10	81.50	51,000	80.868	0.87%
2010-09-08	0	80.50	80.40	80.50	80.10	80.90	29,100	2,341,015	80.447	80.50	80.40	80.50	80.10	80.90	29,100	80.447	-0.25%
2010-09-07	0	80.70	80.70	81.00	80.50	81.50	10,400	842,393	80.999	80.70	80.70	81.00	80.50	81.50	10,400	80.999	-0.86%
2010-09-06	0	81.40	80.75	81.40	80.00	81.40	20,600	1,657,728	80.472	81.40	80.75	81.40	80.00	81.40	20,600	80.472	1.69%
2010-09-03	0	80.05	80.00	80.05	79.00	80.20	87,500	7,005,390	80.062	80.05	80.00	80.05	79.00	80.20	87,500	80.062	-0.68%
2010-09-02	0	80.60	80.40	80.60	80.10	81.10	8,150	656,265	80.523	80.60	80.40	80.60	80.10	81.10	8,150	80.523	0.81%
2010-09-01	0	79.95	79.65	80.00	78.10	82.45	14,250	1,137,068	79.794	79.95	79.65	80.00	78.10	82.45	14,250	79.794	-2.44%
2010-08-31	0	81.95	81.90	82.00	81.20	82.00	30,050	2,455,675	81.720	81.95	81.90	82.00	81.20	82.00	30,050	81.720	1.17%
2010-08-30	0	81.00	81.00	81.35	80.50	81.50	8,750	708,704	80.995	81.00	81.00	81.35	80.50	81.50	8,750	80.995	1.19%
2010-08-27	0	80.05	80.05	80.10	79.70	80.20	37,750	3,021,235	80.033	80.05	80.05	80.10	79.70	80.20	37,750	80.033	-1.17%
2010-08-26	0	81.00	80.90	81.50	79.00	81.50	44,600	3,573,888	80.132	81.00	80.90	81.50	79.00	81.50	44,600	80.132	1.00%
2010-08-25	0	80.20	80.20	80.90	79.55	81.00	135,250	10,849,739	80.220	80.20	80.20	80.90	79.55	81.00	135,250	80.220	-1.23%
2010-08-24	0	81.20	81.30	81.35	80.00	83.90	76,300	6,187,240	81.091	81.20	81.30	81.35	80.00	83.90	76,300	81.091	-3.22%
2010-08-23	0	83.90	82.00	83.90	80.40	84.15	33,700	2,770,075	82.198	83.90	82.00	83.90	80.40	84.15	33,700	82.198	-0.53%
2010-08-20	0	84.35	80.90	84.35	80.50	84.45	119,050	9,622,458	80.827	84.35	80.90	84.35	80.50	84.45	119,050	80.827	0.24%
2010-08-19	0	84.15	84.15	84.20	83.50	85.00	75,000	6,334,700	84.463	84.15	84.15	84.20	83.50	85.00	75,000	84.463	-0.36%
2010-08-18	0	84.45	84.10	84.50	83.50	84.70	17,350	1,458,785	84.080	84.45	84.10	84.50	83.50	84.70	17,350	84.080	0.48%
2010-08-17	0	84.05	84.25	84.65	80.25	87.80	460,800	38,765,694	84.127	84.05	84.25	84.65	80.25	87.80	460,800	84.127	-5.08%
2010-08-16	0	88.55	88.15	89.00	88.20	90.90	39,637	3,555,090	89.691	88.55	88.15	89.00	88.20	90.90	39,637	89.691	-2.69%
2010-08-13	0	91.00	91.00	91.40	90.25	91.95	18,850	1,714,993	90.981	91.00	91.00	91.40	90.25	91.95	18,850	90.981	-1.09%
2010-08-12	0	92.00	92.00	92.80	91.50	96.00	20,700	1,912,118	92.373	92.00	92.00	92.80	91.50	96.00	20,700	92.373	-4.17%
2010-08-11	0	96.00	96.00	97.80	96.00	98.20	2,600	253,925	97.664	96.00	96.00	97.80	96.00	98.20	2,600	97.663	-2.14%
2010-08-10	0	98.10	98.10	99.10	98.10	100.0	1,772	175,233	98.890	98.10	98.10	99.10	98.10	100.0	1,772	98.890	0.20%
2010-08-09	0	97.90	97.40	98.00	97.40	98.00	1,500	146,920	97.947	97.90	97.40	98.00	97.40	98.00	1,500	97.947	-0.10%
2010-08-06	0	98.00	97.80	99.35	98.00	99.05	25,450	2,506,037	98.469	98.00	97.80	99.35	98.00	99.05	25,450	98.469	-1.01%
2010-08-05	0	99.00	98.40	99.00	98.00	99.00	450	44,363	98.584	99.00	98.40	99.00	98.00	99.00	450	98.584	0.10%
2010-08-04	0	98.90	98.50	98.90	98.00	98.90	18,545	1,823,337	98.320	98.90	98.50	98.90	98.00	98.90	18,545	98.320	0.00%
2010-08-03	0	98.90	98.60	98.90	98.00	99.20	21,800	2,147,588	98.513	98.90	98.60	98.90	98.00	99.20	21,800	98.513	0.82%
2010-08-02	0	98.10	98.10	98.90	94.50	101.3	18,650	1,829,535	98.098	98.10	98.10	98.90	94.50	101.3	18,650	98.098	0.00%
2010-07-30	0	98.10	98.00	99.00	98.00	100.0	13,700	1,346,918	98.315	98.10	98.00	99.00	98.00	100.0	13,700	98.315	-1.90%
2010-07-29	0	100.0	95.90	100.0	99.90	100.0	4,050	404,695	99.925	100.0	95.90	100.0	99.90	100.0	4,050	99.925	-0.50%
2010-07-28	0	100.5	99.90	100.5	99.70	100.5	45,750	4,613,650	100.84	100.5	99.90	100.5	99.70	100.5	45,750	100.84	-0.69%
2010-07-27	0	101.2	101.1	101.2	100.1	102.0	78,950	7,954,120	100.75	101.2	101.1	101.2	100.1	102.0	78,950	100.75	0.20%
2010-07-26	0	101.0	101.0	101.7	100.6	102.0	21,200	2,149,875	101.41	101.0	101.0	101.7	100.6	102.0	21,200	101.41	1.20%
2010-07-23	0	99.80	99.80	100.3	99.20	101.3	18,800	1,885,253	100.28	99.80	99.80	100.3	99.20	101.3	18,800	100.28	0.81%
2010-07-22	0	99.00	96.00	100.0	96.95	100.5	52,400	5,192,388	99.091	99.00	96.00	100.0	96.95	100.5	52,400	99.091	2.96%
2010-07-21	0	96.15	96.15	96.50	94.85	97.00	35,461	3,407,640	96.095	96.15	96.15	96.50	94.85	97.00	35,461	96.095	3.44%
2010-07-20	0	92.95	92.00	92.95	90.20	93.65	3,450	317,348	91.985	92.95	92.00	92.95	90.20	93.65	3,450	91.985	0.49%
2010-07-19	0	92.50	91.10	93.00	90.05	92.50	950	86,595	91.153	92.50	91.10	93.00	90.05	92.50	950	91.153	-1.60%
2010-07-16	0	94.00	93.15	94.95	93.00	94.00	10,600	995,445	93.910	94.00	93.15	94.95	93.00	94.00	10,600	93.910	-0.79%
2010-07-15	0	94.75	93.05	94.75	93.05	94.95	50,350	4,804,413	95.420	94.75	93.05	94.75	93.05	94.95	50,350	95.420	0.80%
2010-07-14	0	94.00	93.65	93.70	93.35	98.00	5,400	515,338	95.433	94.00	93.65	93.70	93.35	98.00	5,400	95.433	1.08%
2010-07-13	0	93.00	93.00	94.00	92.00	97.00	6,800	641,190	94.293	93.00	93.00	94.00	92.00	97.00	6,800	94.293	-1.59%
2010-07-12	0	94.50	93.15	94.50	94.00	97.00	4,900	466,360	95.176	94.50	93.15	94.50	94.00	97.00	4,900	95.176	0.16%
2010-07-09	0	94.35	94.35	95.70	94.15	95.70	13,200	1,254,215	95.016	94.35	94.35	95.70	94.15	95.70	13,200	95.016	0.11%
2010-07-08	0	94.25	94.20	94.25	93.00	96.00	8,200	774,440	94.444	94.25	94.20	94.25	93.00	96.00	8,200	94.444	1.34%
2010-07-07	0	93.00	91.15	93.00	91.00	93.25	2,800	255,953	91.412	93.00	91.15	93.00	91.00	93.25	2,800	91.412	1.86%
2010-07-06	0	91.30	91.30	91.40	90.30	92.00	21,900	1,995,733	91.129	91.30	91.30	91.40	90.30	92.00	21,900	91.129	-0.22%
2010-07-05	0	91.50	91.50	92.60	90.55	91.50	1,350	123,183	91.247	91.50	91.50	92.60	90.55	91.50	1,350	91.247	-0.49%
2010-07-02	0	91.95	91.50	92.00	90.00	92.45	10,550	965,625	91.528	91.95	91.50	92.00	90.00	92.45	10,550	91.528	-2.13%
2010-06-30	0	93.95	92.50	94.00	92.55	94.00	2,050	190,993	93.167	93.95	92.50	94.00	92.55	94.00	2,050	93.167	-0.63%
2010-06-29	0	94.55	93.80	94.55	93.60	97.00	17,200	1,625,532	94.508	94.55	93.80	94.55	93.60	97.00	17,200	94.508	0.96%
2010-06-28	0	93.65	93.10	93.65	92.20	94.00	7,850	731,023	93.124	93.65	93.10	93.65	92.20	94.00	7,850	93.124	0.11%
2010-06-25	0	93.55	93.55	94.50	93.45	94.50	8,500	797,018	93.767	93.55	93.55	94.50	93.45	94.50	8,500	93.767	-0.27%
2010-06-24	0	93.80	93.60	94.30	93.45	94.50	6,050	566,670	93.665	93.80	93.60	94.30	93.45	94.50	6,050	93.664	0.00%
2010-06-23	0	93.80	93.00	94.05	93.15	94.05	140,300	13,075,798	93.199	93.80	93.00	94.05	93.15	94.05	140,300	93.199	0.48%
2010-06-22	0	93.35	93.20	94.00	92.20	93.50	8,750	815,438	93.193	93.35	93.20	94.00	92.20	93.50	8,750	93.193	0.00%
2010-06-21	0	93.35	93.30	93.80	92.50	93.95	60,900	5,635,851	92.543	93.35	93.30	93.80	92.50	93.95	60,900	92.543	0.38%
2010-06-18	0	93.00	92.35	93.00	92.00	93.30	25,250	2,333,460	92.414	93.00	92.35	93.00	92.00	93.30	25,250	92.414	0.76%
2010-06-17	0	92.30	91.95	92.30	91.80	95.00	8,050	745,930	92.662	92.30	91.95	92.30	91.80	95.00	8,050	92.662	1.93%
2010-06-15	0	90.55	90.55	92.20	90.55	93.15	6,050	556,248	91.942	90.55	90.55	92.20	90.55	93.15	6,050	91.942	-1.63%
2010-06-14	0	92.05	92.00	92.85	90.40	93.00	9,500	870,825	91.666	92.05	92.00	92.85	90.40	93.00	9,500	91.666	2.05%
2010-06-11	0	90.20	89.30	90.20	89.25	90.60	16,300	1,461,435	89.659	90.20	89.30	90.20	89.25	90.60	16,300	89.659	1.69%
2010-06-10	0	88.70	88.30	88.75	86.20	89.20	32,296	2,841,876	87.995	88.70	88.30	88.75	86.20	89.20	32,296	87.995	2.84%
2010-06-09	0	86.25	86.25	86.30	83.00	87.00	172,000	14,735,360	85.671	86.25	86.25	86.30	83.00	87.00	172,000	85.671	-0.23%
2010-06-08	0	86.45	86.40	86.45	86.00	86.80	6,300	544,498	86.428	86.45	86.40	86.45	86.00	86.80	6,300	86.428	0.70%
2010-06-07	0	85.85	85.85	86.10	85.00	87.00	106,450	9,138,995	85.853	85.85	85.85	86.10	85.00	87.00	106,450	85.852	-6.07%
2010-06-04	0	91.40	90.00	91.50	90.00	91.40	112,850	10,226,810	90.623	91.40	90.00	91.50	90.00	91.40	112,850	90.623	0.88%
2010-06-03	0	90.60	90.60	90.70	90.10	92.05	31,120	2,816,683	90.510	90.60	90.60	90.70	90.10	92.05	31,120	90.510	-1.52%
2010-06-02	0	92.00	92.00	92.50	90.10	95.05	14,100	1,301,695	92.319	92.00	92.00	92.50	90.10	95.05	14,100	92.319	-4.37%
2010-06-01	0	96.20	95.70	96.50	95.00	97.00	7,100	680,670	95.869	96.20	95.70	96.50	95.00	97.00	7,100	95.869	-0.82%
2010-05-31	0	97.00	90.90	97.50	95.00	97.00	30,450	2,952,628	96.966	97.00	90.90	97.50	95.00	97.00	30,450	96.966	0.21%
2010-05-28	0	96.80	96.50	96.85	90.80	100.1	231,598	22,522,510	97.248	96.80	96.50	96.85	90.80	100.1	231,598	97.248	8.83%
2010-05-27	0	88.95	88.70	89.00	84.00	89.80	87,060	7,587,164	87.149	88.95	88.70	89.00	84.00	89.80	87,060	87.149	4.10%
2010-05-26	0	85.45	85.45	85.50	76.90	87.50	244,000	20,585,991	84.369	85.45	85.45	85.50	76.90	87.50	244,000	84.369	13.03%
2010-05-25	0	75.60	75.40	76.00	75.20	77.50	51,790	3,937,705	76.032	75.60	75.40	76.00	75.20	77.50	51,790	76.032	-2.58%
2010-05-24	0	77.60	77.60	78.00	75.00	81.50	245,320	19,014,390	77.509	77.60	77.60	78.00	75.00	81.50	245,320	77.509	-4.49%
2010-05-20	0	81.25	79.70	81.25	75.00	85.40	157,350	12,429,085	78.990	81.25	79.70	81.25	75.00	85.40	157,350	78.990	-3.73%
2010-05-19	0	84.40	84.40	84.55	83.50	85.50	81,050	6,853,643	84.561	84.40	84.40	84.55	83.50	85.50	81,050	84.561	0.48%
2010-05-18	0	84.00	83.70	83.90	78.20	86.00	275,850	22,790,630	82.620	84.00	83.70	83.90	78.20	86.00	275,850	82.620	-2.33%
2010-05-17	0	86.00	85.90	86.00	85.55	97.70	167,500	14,724,670	87.909	86.00	85.90	86.00	85.55	97.70	167,500	87.908	-13.31%
2010-05-14	0	99.20	98.50	99.20	92.00	100.0	161,250	15,734,933	97.581	99.20	98.50	99.20	92.00	100.0	161,250	97.581	7.13%
2010-05-13	0	92.60	92.00	92.60	91.90	93.65	135,950	12,620,985	92.836	92.60	92.00	92.60	91.90	93.65	135,950	92.835	1.04%
2010-05-12	0	91.65	91.65	92.50	89.80	91.65	33,900	3,071,388	90.601	91.65	91.65	92.50	89.80	91.65	33,900	90.601	1.27%
2010-05-11	0	90.50	90.05	90.50	87.70	93.50	174,000	15,837,103	91.018	90.50	90.05	90.50	87.70	93.50	174,000	91.018	3.67%
2010-05-10	0	87.30	87.30	87.90	85.55	91.45	209,250	18,154,958	86.762	87.30	87.30	87.90	85.55	91.45	209,250	86.762	-3.00%
2010-05-07	0	90.00	89.50	90.00	86.00	94.30	197,200	17,641,473	89.460	90.00	89.50	90.00	86.00	94.30	197,200	89.460	-7.60%
2010-05-06	0	97.40	97.40	97.75	97.10	99.40	114,850	11,261,980	98.058	97.40	97.40	97.75	97.10	99.40	114,850	98.058	-2.26%
2010-05-05	0	99.65	99.65	100.0	99.20	101.4	164,750	16,475,218	100.00	99.65	99.65	100.0	99.20	101.4	164,750	100.00	-5.10%
2010-05-04	0	105.0	104.5	105.0	103.9	105.7	15,450	1,616,716	104.64	105.0	104.5	105.0	103.9	105.7	15,450	104.64	-0.66%
2010-05-03	0	105.7	105.2	105.7	101.4	106.1	78,050	8,167,360	104.64	105.7	105.2	105.7	101.4	106.1	78,050	104.64	1.15%
2010-04-30	0	104.5	103.6	104.5	101.0	104.9	132,934	13,672,474	102.85	104.5	103.6	104.5	101.0	104.9	132,934	102.85	4.19%
2010-04-29	0	100.3	100.0	100.5	100.0	102.8	64,811	6,565,053	101.30	100.3	100.0	100.5	100.0	102.8	64,811	101.30	0.30%
2010-04-28	0	100.0	100.4	100.6	99.65	105.7	222,278	22,632,095	101.82	100.0	100.4	100.6	99.65	105.7	222,278	101.82	-6.45%
2010-04-27	0	106.9	106.0	107.1	105.2	108.8	194,900	20,925,835	107.37	106.9	106.0	107.1	105.2	108.8	194,900	107.37	-1.02%
2010-04-26	0	108.0	107.9	108.0	108.0	109.9	120,700	13,247,756	109.76	108.0	107.9	108.0	108.0	109.9	120,700	109.76	-1.37%
2010-04-23	0	109.5	109.1	110.9	107.8	116.0	73,250	8,076,840	110.26	109.5	109.1	110.9	107.8	116.0	73,250	110.26	-6.41%
2010-04-22	0	117.0	116.1	117.0	112.5	120.0	58,600	6,880,800	117.42	117.0	116.1	117.0	112.5	120.0	58,600	117.42	-0.26%
2010-04-21	0	117.3	116.2	117.4	114.9	119.7	83,950	9,733,390	115.94	117.3	116.2	117.4	114.9	119.7	83,950	115.94	1.03%
2010-04-20	0	116.1	116.1	118.0	115.1	118.9	223,050	25,990,350	116.52	116.1	116.1	118.0	115.1	118.9	223,050	116.52	-2.11%
2010-04-19	0	118.6	118.5	118.9	118.3	120.6	36,000	4,289,470	119.15	118.6	118.5	118.9	118.3	120.6	36,000	119.15	-2.15%
2010-04-16	0	121.2	120.9	121.2	120.4	123.3	38,100	4,629,890	121.52	121.2	120.9	121.2	120.4	123.3	38,100	121.52	-1.46%
2010-04-15	0	123.0	121.9	122.9	122.0	123.3	11,600	1,419,815	122.40	123.0	121.9	122.9	122.0	123.3	11,600	122.40	0.00%
2010-04-14	0	123.0	121.9	123.0	121.9	123.6	95,850	11,786,030	122.96	123.0	121.9	123.0	121.9	123.6	95,850	122.96	0.00%
2010-04-13	0	123.0	122.9	123.0	122.8	124.0	56,950	7,025,865	123.37	123.0	122.9	123.0	122.8	124.0	56,950	123.37	0.49%
2010-04-12	0	122.4	122.3	122.5	122.1	123.6	82,800	10,180,385	122.95	122.4	122.3	122.5	122.1	123.6	82,800	122.95	0.33%
2010-04-09	0	122.0	121.7	122.3	121.3	123.6	131,038	15,998,351	122.09	122.0	121.7	122.3	121.3	123.6	131,038	122.09	1.41%
2010-04-08	0	120.3	120.1	120.3	120.0	122.8	98,200	11,940,992	121.60	120.3	120.1	120.3	120.0	122.8	98,200	121.60	-2.04%
2010-04-07	0	122.8	122.8	123.3	122.7	126.5	189,400	23,433,654	123.73	122.8	122.8	123.3	122.7	126.5	189,400	123.73	-2.07%
2010-04-01	0	125.4	124.8	125.5	122.6	125.5	30,300	3,754,380	123.91	125.4	124.8	125.5	122.6	125.5	30,300	123.91	2.62%
2010-03-31	0	122.2	122.2	122.4	121.0	123.5	71,500	8,718,895	121.94	122.2	122.2	122.4	121.0	123.5	71,500	121.94	-1.61%
2010-03-30	0	124.2	124.2	124.7	123.0	125.0	98,500	12,229,261	124.15	124.2	124.2	124.7	123.0	125.0	98,500	124.15	0.16%
2010-03-29	0	124.0	123.7	124.0	123.0	126.8	188,850	23,645,160	125.21	124.0	123.7	124.0	123.0	126.8	188,850	125.21	-1.43%
2010-03-26	0	125.8	125.8	127.0	125.0	127.0	28,650	3,605,100	125.83	125.8	125.8	127.0	125.0	127.0	28,650	125.83	-0.55%
2010-03-25	0	126.5	125.7	126.5	125.0	127.0	150,400	18,960,850	126.07	126.5	125.7	126.5	125.0	127.0	150,400	126.07	1.12%
2010-03-24	0	125.1	124.6	125.1	124.4	126.0	27,350	3,423,090	125.16	125.1	124.6	125.1	124.4	126.0	27,350	125.16	1.13%
2010-03-23	0	123.7	123.7	123.9	123.7	127.0	57,000	7,108,435	124.71	123.7	123.7	123.9	123.7	127.0	57,000	124.71	-2.60%
2010-03-22	0	127.0	126.8	127.3	126.2	128.2	217,750	27,738,500	127.39	127.0	126.8	127.3	126.2	128.2	217,750	127.39	-0.47%
2010-03-19	0	127.6	127.5	127.6	127.1	127.8	158,700	20,234,890	127.50	127.6	127.5	127.6	127.1	127.8	158,700	127.50	0.87%
2010-03-18	0	126.5	125.8	126.5	125.1	126.8	51,650	6,499,190	125.83	126.5	125.8	126.5	125.1	126.8	51,650	125.83	1.61%
2010-03-17	0	124.5	124.5	125.0	122.8	126.7	46,250	5,780,215	124.98	124.5	124.5	125.0	122.8	126.7	46,250	124.98	1.47%
2010-03-16	0	122.7	122.7	123.5	122.3	126.3	49,000	6,046,030	123.39	122.7	122.7	123.5	122.3	126.3	49,000	123.39	-2.54%
2010-03-15	0	125.9	125.9	126.0	125.8	127.5	41,150	5,195,060	126.25	125.9	125.9	126.0	125.8	127.5	41,150	126.25	-1.56%
2010-03-12	0	127.9	127.8	128.0	126.7	129.0	60,150	7,657,950	127.31	127.9	127.8	128.0	126.7	129.0	60,150	127.31	-0.85%
2010-03-11	0	129.0	128.9	129.1	127.6	130.0	227,850	29,329,930	128.72	129.0	128.9	129.1	127.6	130.0	227,850	128.72	-0.39%
2010-03-10	0	129.5	129.2	129.5	128.0	129.8	314,050	40,488,415	128.92	129.5	129.2	129.5	128.0	129.8	314,050	128.92	1.17%
2010-03-09	0	128.0	128.0	128.1	126.4	128.1	449,100	57,248,875	127.47	128.0	128.0	128.1	126.4	128.1	449,100	127.47	1.43%
2010-03-08	0	126.2	126.0	126.3	125.1	126.6	73,200	9,213,310	125.86	126.2	126.0	126.3	125.1	126.6	73,200	125.86	0.72%
2010-03-05	0	125.3	125.3	125.8	124.9	125.9	116,800	14,661,325	125.53	125.3	125.3	125.8	124.9	125.9	116,800	125.53	0.24%
2010-03-04	0	125.0	125.0	125.1	124.0	126.0	103,900	12,979,029	124.92	125.0	125.0	125.1	124.0	126.0	103,900	124.92	1.30%
2010-03-03	0	123.4	123.4	124.0	121.8	124.0	250,150	30,742,390	122.90	123.4	123.4	124.0	121.8	124.0	250,150	122.90	1.15%
2010-03-02	0	122.0	121.3	121.9	120.2	122.0	26,350	3,194,310	121.23	122.0	121.3	121.9	120.2	122.0	26,350	121.23	0.41%
2010-03-01	0	121.5	120.3	121.5	117.4	121.5	146,550	17,527,765	119.60	121.5	120.3	121.5	117.4	121.5	146,550	119.60	1.33%
2010-02-26	0	119.9	119.5	120.7	118.5	121.4	38,000	4,565,570	120.15	119.9	119.5	120.7	118.5	121.4	38,000	120.15	0.33%
2010-02-25	0	119.5	119.4	119.6	119.1	120.4	58,550	7,006,990	119.68	119.5	119.4	119.6	119.1	120.4	58,550	119.68	0.34%
2010-02-24	0	119.1	119.2	119.4	118.4	123.9	188,550	22,590,620	119.81	119.1	119.2	119.4	118.4	123.9	188,550	119.81	-3.80%
2010-02-23	0	123.8	123.8	124.0	122.6	126.5	101,150	12,538,295	123.96	123.8	123.8	124.0	122.6	126.5	101,150	123.96	-1.28%
2010-02-22	0	125.4	125.4	126.0	124.7	127.0	48,100	6,041,560	125.60	125.4	125.4	126.0	124.7	127.0	48,100	125.60	-0.40%
2010-02-19	0	125.9	125.6	125.9	125.5	127.0	275,650	34,734,387	126.01	125.9	125.6	125.9	125.5	127.0	275,650	126.01	-0.08%
2010-02-18	0	126.0	126.0	126.1	125.5	126.2	230,941	29,104,751	126.03	126.0	126.0	126.1	125.5	126.2	230,941	126.03	-0.16%
2010-02-17	0	126.2	126.2	126.3	125.2	127.7	332,350	41,856,125	125.94	126.2	126.2	126.3	125.2	127.7	332,350	125.94	0.00%
2010-02-12	0	126.2	126.0	126.2	122.6	127.6	385,300	48,290,995	125.33	126.2	126.0	126.2	122.6	127.6	385,300	125.33	3.02%
2010-02-11	0	122.5	122.5	122.6	118.1	122.6	308,850	37,216,285	120.50	122.5	122.5	122.6	118.1	122.6	308,850	120.50	3.81%
2010-02-10	0	118.0	118.0	118.5	115.1	118.6	221,100	25,963,010	117.43	118.0	118.0	118.5	115.1	118.6	221,100	117.43	1.29%
2010-02-09	0	116.5	116.5	116.7	110.5	117.5	633,384	72,847,347	115.01	116.5	116.5	116.7	110.5	117.5	633,384	115.01	5.05%
2010-02-08	0	110.9	110.0	111.0	110.0	112.5	300,900	33,279,625	110.60	110.9	110.0	111.0	110.0	112.5	300,900	110.60	0.36%
2010-02-05	0	110.5	110.5	110.9	110.0	113.2	953,071	106,463,907	111.71	110.5	110.5	110.9	110.0	113.2	953,071	111.71	-5.23%
2010-02-04	0	116.6	116.5	116.6	114.5	117.6	788,190	91,389,335	115.95	116.6	116.5	116.6	114.5	117.6	788,190	115.95	-1.19%
2010-02-03	0	118.0	118.0	118.3	115.4	119.0	162,850	19,201,785	117.91	118.0	118.0	118.3	115.4	119.0	162,850	117.91	0.68%
2010-02-02	0	117.2	117.2	117.3	114.0	119.8	761,228	88,405,534	116.14	117.2	117.2	117.3	114.0	119.8	761,228	116.14	0.00%
2010-02-01	0	117.2	116.5	117.2	112.0	118.3	924,418	106,308,010	115.00	117.2	116.5	117.2	112.0	118.3	924,418	115.00	4.64%
2010-01-29	0	112.0	113.5	113.6	105.6	123.5	4,775,911	542,603,127	113.61	112.0	113.5	113.6	105.6	123.5	4,775,911	113.61