Prices and Webb-site Total Returns

Golden Solar New Energy Technology Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01121	2011-01-28			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-20	0	1.270	1.250	1.270	1.250	1.370	530,000	683,645	1.2899	1.270	1.250	1.270	1.250	1.370	530,000	1.2899	-7.30%
2026-03-19	0	1.370	1.330	1.360	1.350	1.390	96,000	130,560	1.3600	1.370	1.330	1.360	1.350	1.390	96,000	1.3600	0.74%
2026-03-18	0	1.360	1.360	1.390	1.310	1.440	1,234,000	1,705,000	1.3817	1.360	1.360	1.390	1.310	1.440	1,234,000	1.3817	0.74%
2026-03-17	0	1.350	1.290	1.350	1.260	1.350	424,000	547,600	1.2915	1.350	1.290	1.350	1.260	1.350	424,000	1.2915	7.14%
2026-03-16	0	1.260	1.250	1.260	1.250	1.270	102,000	128,360	1.2584	1.260	1.250	1.260	1.250	1.270	102,000	1.2584	0.00%
2026-03-13	0	1.260	1.260	1.270	1.200	1.280	256,000	320,160	1.2506	1.260	1.260	1.270	1.200	1.280	256,000	1.2506	0.00%
2026-03-12	0	1.260	1.220	1.260	1.200	1.270	258,000	320,900	1.2438	1.260	1.220	1.260	1.200	1.270	258,000	1.2438	0.00%
2026-03-11	0	1.260	1.220	1.260	1.180	1.280	768,000	929,460	1.2102	1.260	1.220	1.260	1.180	1.280	768,000	1.2102	-0.79%
2026-03-10	0	1.270	1.230	1.270	1.250	1.280	296,000	375,960	1.2701	1.270	1.230	1.270	1.250	1.280	296,000	1.2701	0.79%
2026-03-09	0	1.260	1.240	1.260	1.180	1.260	254,000	311,820	1.2276	1.260	1.240	1.260	1.180	1.260	254,000	1.2276	2.44%
2026-03-06	0	1.230	1.230	1.240	1.200	1.300	540,000	672,480	1.2453	1.230	1.230	1.240	1.200	1.300	540,000	1.2453	-6.11%
2026-03-05	0	1.310	1.230	1.310	1.180	1.380	1,374,000	1,724,080	1.2548	1.310	1.230	1.310	1.180	1.380	1,374,000	1.2548	-5.76%
2026-03-04	0	1.390	1.390	1.410	1.390	1.420	128,000	179,440	1.4019	1.390	1.390	1.410	1.390	1.420	128,000	1.4019	-0.71%
2026-03-03	0	1.400	1.380	1.400	1.380	1.410	232,000	324,360	1.3981	1.400	1.380	1.400	1.380	1.410	232,000	1.3981	-1.41%
2026-03-02	0	1.420	1.390	1.420	1.400	1.430	64,000	90,040	1.4069	1.420	1.390	1.420	1.400	1.430	64,000	1.4069	-2.07%
2026-02-27	0	1.450	1.430	1.450	1.450	1.450	4,000	5,800	1.4500	1.450	1.430	1.450	1.450	1.450	4,000	1.4500	0.00%
2026-02-26	0	1.450	1.410	1.450	1.420	1.450	814,000	1,173,720	1.4419	1.450	1.410	1.450	1.420	1.450	814,000	1.4419	0.69%
2026-02-25	0	1.440	1.420	1.440	1.420	1.450	22,000	31,420	1.4282	1.440	1.420	1.440	1.420	1.450	22,000	1.4282	0.70%
2026-02-24	0	1.430	1.420	1.430	1.400	1.430	274,000	388,940	1.4195	1.430	1.420	1.430	1.400	1.430	274,000	1.4195	1.42%
2026-02-23	0	1.410	1.400	1.410	1.400	1.420	60,000	84,720	1.4120	1.410	1.400	1.410	1.400	1.420	60,000	1.4120	-0.70%
2026-02-20	0	1.420	1.380	1.420	1.390	1.420	62,000	86,960	1.4026	1.420	1.380	1.420	1.390	1.420	62,000	1.4026	0.00%
2026-02-16	0	1.420	1.400	1.420	1.400	1.420	12,000	16,940	1.4117	1.420	1.400	1.420	1.400	1.420	12,000	1.4117	-0.70%
2026-02-13	0	1.430	1.400	1.430	1.390	1.430	50,000	70,720	1.4144	1.430	1.400	1.430	1.390	1.430	50,000	1.4144	0.00%
2026-02-12	0	1.430	1.390	1.430	1.390	1.430	88,000	123,660	1.4052	1.430	1.390	1.430	1.390	1.430	88,000	1.4052	-1.38%
2026-02-11	0	1.450	1.400	1.450	1.450	1.450	12,000	17,360	1.4467	1.450	1.400	1.450	1.450	1.450	12,000	1.4467	1.40%
2026-02-10	0	1.430	1.430	1.450	1.400	1.450	188,000	266,480	1.4174	1.430	1.430	1.450	1.400	1.450	188,000	1.4174	0.00%
2026-02-09	0	1.430	1.410	1.430	1.400	1.450	492,000	694,340	1.4113	1.430	1.410	1.430	1.400	1.450	492,000	1.4113	0.00%
2026-02-06	0	1.430	1.400	1.430	1.400	1.450	222,000	313,820	1.4136	1.430	1.400	1.430	1.400	1.450	222,000	1.4136	-1.38%
2026-02-05	0	1.450	1.410	1.450	1.410	1.450	40,000	56,700	1.4175	1.450	1.410	1.450	1.410	1.450	40,000	1.4175	0.00%
2026-02-04	0	1.450	1.410	1.450	1.420	1.450	48,000	68,840	1.4342	1.450	1.410	1.450	1.420	1.450	48,000	1.4342	0.00%
2026-02-03	0	1.450	1.420	1.450	1.430	1.450	30,000	43,020	1.4340	1.450	1.420	1.450	1.430	1.450	30,000	1.4340	0.00%
2026-02-02	0	1.450	1.410	1.450	1.410	1.480	186,000	268,660	1.4444	1.450	1.410	1.450	1.410	1.480	186,000	1.4444	-0.68%
2026-01-30	0	1.460	1.430	1.470	1.410	1.490	358,000	519,100	1.4500	1.460	1.430	1.470	1.410	1.490	358,000	1.4500	-2.67%
2026-01-29	0	1.500	1.500	1.510	1.400	1.570	1,758,000	2,499,660	1.4219	1.500	1.500	1.510	1.400	1.570	1,758,000	1.4219	0.67%
2026-01-28	0	1.490	1.480	1.490	1.480	1.580	278,000	419,560	1.5092	1.490	1.480	1.490	1.480	1.580	278,000	1.5092	-2.61%
2026-01-27	0	1.530	1.530	1.550	1.530	1.610	108,000	168,820	1.5631	1.530	1.530	1.550	1.530	1.610	108,000	1.5631	-1.29%
2026-01-26	0	1.550	1.540	1.550	1.500	1.590	682,000	1,056,260	1.5488	1.550	1.540	1.550	1.500	1.590	682,000	1.5488	-4.32%
2026-01-23	0	1.620	1.620	1.650	1.600	1.670	504,000	825,980	1.6388	1.620	1.620	1.650	1.600	1.670	504,000	1.6388	1.25%
2026-01-22	0	1.600	1.590	1.600	1.580	1.610	104,000	166,680	1.6027	1.600	1.590	1.600	1.580	1.610	104,000	1.6027	0.00%
2026-01-21	0	1.600	1.560	1.610	1.560	1.630	328,000	522,660	1.5935	1.600	1.560	1.610	1.560	1.630	328,000	1.5935	-1.23%
2026-01-20	0	1.620	1.600	1.640	1.610	1.630	120,000	193,400	1.6117	1.620	1.600	1.640	1.610	1.630	120,000	1.6117	-2.41%
2026-01-19	0	1.660	1.640	1.660	1.580	1.840	1,448,000	2,472,700	1.7077	1.660	1.640	1.660	1.580	1.840	1,448,000	1.7077	1.84%
2026-01-16	0	1.630	1.620	1.630	1.580	1.650	302,000	487,480	1.6142	1.630	1.620	1.630	1.580	1.650	302,000	1.6142	-1.81%
2026-01-15	0	1.660	1.630	1.640	1.640	1.690	396,000	659,220	1.6647	1.660	1.630	1.640	1.640	1.690	396,000	1.6647	3.11%
2026-01-14	0	1.610	1.570	1.610	1.530	1.650	620,000	979,680	1.5801	1.610	1.570	1.610	1.530	1.650	620,000	1.5801	-2.42%
2026-01-13	0	1.650	1.630	1.650	1.600	1.870	1,984,000	3,455,180	1.7415	1.650	1.630	1.650	1.600	1.870	1,984,000	1.7415	2.48%
2026-01-09	0	1.610	1.600	1.610	1.470	1.680	3,306,000	5,236,120	1.5838	1.610	1.600	1.610	1.470	1.680	3,306,000	1.5838	9.52%
2026-01-08	0	1.470	1.460	1.470	1.390	1.470	848,000	1,216,260	1.4343	1.470	1.460	1.470	1.390	1.470	848,000	1.4343	3.52%
2026-01-07	0	1.420	1.400	1.440	1.320	1.460	1,792,000	2,486,340	1.3875	1.420	1.400	1.440	1.320	1.460	1,792,000	1.3875	9.23%
2026-01-06	0	1.300	1.280	1.310	1.240	1.300	426,000	544,920	1.2792	1.300	1.280	1.310	1.240	1.300	426,000	1.2792	9.24%
2026-01-05	0	1.190	1.190	1.200	1.140	1.370	1,176,000	1,480,600	1.2590	1.190	1.190	1.200	1.140	1.370	1,176,000	1.2590	-6.30%
2025-12-31	0	1.270	1.270	1.290	1.270	1.310	78,000	100,060	1.2828	1.270	1.270	1.290	1.270	1.310	78,000	1.2828	1.60%
2025-12-30	0	1.250	1.250	1.270	1.210	1.320	1,192,000	1,538,500	1.2907	1.250	1.250	1.270	1.210	1.320	1,192,000	1.2907	5.04%
2025-12-29	0	1.190	1.170	1.190	1.170	1.250	554,000	672,120	1.2132	1.190	1.170	1.190	1.170	1.250	554,000	1.2132	2.59%
2025-12-24	0	1.160	1.140	1.160	1.140	1.190	103,207	121,027	1.1727	1.160	1.140	1.160	1.140	1.190	103,207	1.1727	-2.52%
2025-12-23	0	1.190	1.170	1.190	1.160	1.220	150,000	175,740	1.1716	1.190	1.170	1.190	1.160	1.220	150,000	1.1716	-0.83%
2025-12-22	0	1.200	1.170	1.200	1.160	1.250	572,000	671,640	1.1742	1.200	1.170	1.200	1.160	1.250	572,000	1.1742	1.69%
2025-12-19	0	1.180	1.170	1.180	1.160	1.180	410,640	481,970	1.1737	1.180	1.170	1.180	1.160	1.180	410,640	1.1737	-0.84%
2025-12-18	0	1.190	1.190	1.200	1.190	1.250	78,000	95,380	1.2228	1.190	1.190	1.200	1.190	1.250	78,000	1.2228	0.00%
2025-12-17	0	1.190	1.180	1.200	1.140	1.230	86,000	102,680	1.1940	1.190	1.180	1.200	1.140	1.230	86,000	1.1940	0.85%
2025-12-16	0	1.180	1.180	1.200	1.180	1.360	1,044,000	1,309,760	1.2546	1.180	1.180	1.200	1.180	1.360	1,044,000	1.2546	0.00%
2025-12-15	0	1.180	1.080	1.170	1.180	1.190	36,000	42,700	1.1861	1.180	1.080	1.170	1.180	1.190	36,000	1.1861	-0.84%
2025-12-12	0	1.190	1.150	1.190	1.060	1.210	834,000	954,100	1.1440	1.190	1.150	1.190	1.060	1.210	834,000	1.1440	8.18%
2025-12-11	0	1.100	1.070	1.100	1.060	1.150	894,000	966,360	1.0809	1.100	1.070	1.100	1.060	1.150	894,000	1.0809	-4.35%
2025-12-10	0	1.150	1.100	1.140	1.100	1.200	252,000	292,480	1.1606	1.150	1.100	1.140	1.100	1.200	252,000	1.1606	-4.17%
2025-12-09	0	1.200	1.190	1.200	1.190	1.230	284,000	343,660	1.2101	1.200	1.190	1.200	1.190	1.230	284,000	1.2101	-2.44%
2025-12-08	0	1.230	1.230	1.240	1.210	1.240	454,000	556,560	1.2259	1.230	1.230	1.240	1.210	1.240	454,000	1.2259	6.03%
2025-12-05	0	1.160	1.160	1.190	1.140	1.220	670,000	779,340	1.1632	1.160	1.160	1.190	1.140	1.220	670,000	1.1632	1.75%
2025-12-04	0	1.140	1.130	1.140	1.050	1.160	1,178,000	1,324,600	1.1244	1.140	1.130	1.140	1.050	1.160	1,178,000	1.1244	-1.72%
2025-12-03	0	1.160	1.160	1.170	1.150	1.200	374,000	441,040	1.1793	1.160	1.160	1.170	1.150	1.200	374,000	1.1793	-3.33%
2025-12-02	0	1.200	1.200	1.220	1.190	1.230	196,000	237,000	1.2092	1.200	1.200	1.220	1.190	1.230	196,000	1.2092	-1.64%
2025-12-01	0	1.220	1.210	1.240	1.210	1.320	132,000	165,340	1.2526	1.220	1.210	1.240	1.210	1.320	132,000	1.2526	-2.40%
2025-11-28	0	1.250	1.250	1.280	1.250	1.300	42,000	52,760	1.2562	1.250	1.250	1.280	1.250	1.300	42,000	1.2562	0.00%
2025-11-27	0	1.250	1.240	1.300	1.200	1.310	296,000	375,280	1.2678	1.250	1.240	1.300	1.200	1.310	296,000	1.2678	3.31%
2025-11-26	0	1.210	1.200	1.230	1.190	1.230	432,000	524,940	1.2151	1.210	1.200	1.230	1.190	1.230	432,000	1.2151	0.00%
2025-11-25	0	1.210	1.200	1.220	1.180	1.230	198,000	238,120	1.2026	1.210	1.200	1.220	1.180	1.230	198,000	1.2026	2.54%
2025-11-24	0	1.180	1.180	1.270	1.150	1.300	32,000	39,640	1.2388	1.180	1.180	1.270	1.150	1.300	32,000	1.2388	2.61%
2025-11-21	0	1.150	1.100	1.150	1.050	1.150	1,046,000	1,146,440	1.0960	1.150	1.100	1.150	1.050	1.150	1,046,000	1.0960	0.00%
2025-11-20	0	1.150	1.150	1.180	1.100	1.180	162,000	182,520	1.1267	1.150	1.150	1.180	1.100	1.180	162,000	1.1267	-2.54%
2025-11-19	0	1.180	1.180	1.200	1.180	1.210	116,000	138,400	1.1931	1.180	1.180	1.200	1.180	1.210	116,000	1.1931	-1.67%
2025-11-18	0	1.200	1.190	1.230	1.180	1.220	482,000	578,000	1.1992	1.200	1.190	1.230	1.180	1.220	482,000	1.1992	-2.44%
2025-11-17	0	1.230	1.210	1.260	1.230	1.280	138,000	171,320	1.2414	1.230	1.210	1.260	1.230	1.280	138,000	1.2414	0.00%
2025-11-14	0	1.230	1.220	1.240	1.220	1.340	598,000	750,140	1.2544	1.230	1.220	1.240	1.220	1.340	598,000	1.2544	-6.11%
2025-11-13	0	1.310	1.310	1.340	1.300	1.400	916,000	1,227,160	1.3397	1.310	1.310	1.340	1.300	1.400	916,000	1.3397	-2.24%
2025-11-12	0	1.340	1.340	1.350	1.300	1.400	668,000	918,200	1.3746	1.340	1.340	1.350	1.300	1.400	668,000	1.3746	-4.29%
2025-11-11	0	1.400	1.350	1.400	1.360	1.420	694,000	970,020	1.3977	1.400	1.350	1.400	1.360	1.420	694,000	1.3977	-0.71%
2025-11-10	0	1.410	1.400	1.430	1.350	1.430	642,000	902,420	1.4056	1.410	1.400	1.430	1.350	1.430	642,000	1.4056	0.00%
2025-11-07	0	1.410	1.400	1.410	1.380	1.410	702,000	977,360	1.3923	1.410	1.400	1.410	1.380	1.410	702,000	1.3923	0.71%
2025-11-06	0	1.400	1.380	1.410	1.250	1.410	1,264,000	1,697,720	1.3431	1.400	1.380	1.410	1.250	1.410	1,264,000	1.3431	6.87%
2025-11-05	0	1.310	1.300	1.340	1.220	1.310	754,000	953,680	1.2648	1.310	1.300	1.340	1.220	1.310	754,000	1.2648	4.80%
2025-11-04	0	1.250	1.250	1.260	1.250	1.290	274,000	346,840	1.2658	1.250	1.250	1.260	1.250	1.290	274,000	1.2658	-2.34%
2025-11-03	0	1.280	1.270	1.350	1.280	1.400	796,000	1,030,940	1.2952	1.280	1.270	1.350	1.280	1.400	796,000	1.2952	0.00%
2025-10-31	0	1.280	1.260	1.290	1.260	1.310	212,000	272,460	1.2852	1.280	1.260	1.290	1.260	1.310	212,000	1.2852	1.59%
2025-10-30	0	1.260	1.250	1.310	1.260	1.290	46,000	58,360	1.2687	1.260	1.250	1.310	1.260	1.290	46,000	1.2687	0.80%
2025-10-28	0	1.250	1.250	1.260	1.250	1.330	330,000	416,260	1.2614	1.250	1.250	1.260	1.250	1.330	330,000	1.2614	-3.10%
2025-10-27	0	1.290	1.260	1.290	1.290	1.320	152,000	196,720	1.2942	1.290	1.260	1.290	1.290	1.320	152,000	1.2942	0.00%
2025-10-24	0	1.290	1.290	1.300	1.260	1.350	1,234,000	1,609,920	1.3046	1.290	1.290	1.300	1.260	1.350	1,234,000	1.3046	-4.44%
2025-10-23	0	1.350	1.350	1.360	1.330	1.360	394,000	529,900	1.3449	1.350	1.350	1.360	1.330	1.360	394,000	1.3449	3.05%
2025-10-22	0	1.310	1.300	1.310	1.310	1.340	836,000	1,107,840	1.3252	1.310	1.300	1.310	1.310	1.340	836,000	1.3252	-2.24%
2025-10-21	0	1.340	1.330	1.360	1.340	1.400	420,000	576,420	1.3724	1.340	1.330	1.360	1.340	1.400	420,000	1.3724	-2.19%
2025-10-20	0	1.370	1.370	1.390	1.320	1.400	330,000	449,960	1.3635	1.370	1.370	1.390	1.320	1.400	330,000	1.3635	3.01%
2025-10-17	0	1.330	1.330	1.340	1.310	1.350	1,216,000	1,612,680	1.3262	1.330	1.330	1.340	1.310	1.350	1,216,000	1.3262	-1.48%
2025-10-16	0	1.350	1.330	1.350	1.340	1.400	1,422,000	1,943,540	1.3668	1.350	1.330	1.350	1.340	1.400	1,422,000	1.3668	-2.88%
2025-10-15	0	1.390	1.390	1.400	1.390	1.450	1,154,000	1,629,280	1.4119	1.390	1.390	1.400	1.390	1.450	1,154,000	1.4119	-2.80%
2025-10-14	0	1.430	1.410	1.430	1.430	1.500	722,000	1,060,000	1.4681	1.430	1.410	1.430	1.430	1.500	722,000	1.4681	-1.38%
2025-10-13	0	1.450	1.430	1.460	1.390	1.460	1,034,000	1,459,100	1.4111	1.450	1.430	1.460	1.390	1.460	1,034,000	1.4111	1.40%
2025-10-10	0	1.430	1.400	1.430	1.380	1.450	432,000	613,940	1.4212	1.430	1.400	1.430	1.380	1.450	432,000	1.4212	-1.38%
2025-10-09	0	1.450	1.450	1.480	1.380	1.500	942,000	1,339,520	1.4220	1.450	1.450	1.480	1.380	1.500	942,000	1.4220	-1.36%
2025-10-08	0	1.470	1.470	1.480	1.450	1.520	646,000	960,260	1.4865	1.470	1.470	1.480	1.450	1.520	646,000	1.4865	-2.65%
2025-10-06	0	1.510	1.460	1.510	1.420	1.520	138,000	205,780	1.4912	1.510	1.460	1.510	1.420	1.520	138,000	1.4912	2.72%
2025-10-03	0	1.470	1.470	1.490	1.420	1.500	558,000	816,700	1.4636	1.470	1.470	1.490	1.420	1.500	558,000	1.4636	3.52%
2025-10-02	0	1.420	1.410	1.420	1.410	1.530	1,348,000	1,945,610	1.4433	1.420	1.410	1.420	1.410	1.530	1,348,000	1.4433	-5.33%
2025-09-30	0	1.500	1.500	1.530	1.480	1.550	614,000	926,420	1.5088	1.500	1.500	1.530	1.480	1.550	614,000	1.5088	-1.96%
2025-09-29	0	1.530	1.490	1.530	1.410	1.530	1,118,000	1,662,560	1.4871	1.530	1.490	1.530	1.410	1.530	1,118,000	1.4871	1.32%
2025-09-26	0	1.510	1.500	1.510	1.360	1.580	3,128,000	4,672,860	1.4939	1.510	1.500	1.510	1.360	1.580	3,128,000	1.4939	11.03%
2025-09-25	0	1.360	1.360	1.380	1.360	1.450	1,242,000	1,727,840	1.3912	1.360	1.360	1.380	1.360	1.450	1,242,000	1.3912	-2.16%
2025-09-24	0	1.390	1.380	1.400	1.370	1.400	332,000	458,480	1.3810	1.390	1.380	1.400	1.370	1.400	332,000	1.3810	-0.71%
2025-09-23	0	1.400	1.370	1.400	1.380	1.420	476,000	662,614	1.3920	1.400	1.370	1.400	1.380	1.420	476,000	1.3920	-1.41%
2025-09-22	0	1.420	1.420	1.430	1.400	1.500	1,946,000	2,815,180	1.4466	1.420	1.420	1.430	1.400	1.500	1,946,000	1.4466	0.71%
2025-09-19	0	1.410	1.410	1.420	1.410	1.500	676,000	977,920	1.4466	1.410	1.410	1.420	1.410	1.500	676,000	1.4466	-5.37%
2025-09-18	0	1.490	1.490	1.500	1.460	1.720	2,122,000	3,336,080	1.5721	1.490	1.490	1.500	1.460	1.720	2,122,000	1.5721	0.00%
2025-09-17	0	1.490	1.480	1.490	1.460	1.540	536,000	800,520	1.4935	1.490	1.480	1.490	1.460	1.540	536,000	1.4935	-0.67%
2025-09-16	0	1.500	1.500	1.520	1.500	1.900	2,976,000	4,790,760	1.6098	1.500	1.500	1.520	1.500	1.900	2,976,000	1.6098	-5.06%
2025-09-15	0	1.580	1.580	1.590	1.580	1.640	630,000	1,013,080	1.6081	1.580	1.580	1.590	1.580	1.640	630,000	1.6081	-5.39%
2025-09-12	0	1.670	1.650	1.670	1.650	1.740	656,000	1,107,360	1.6880	1.670	1.650	1.670	1.650	1.740	656,000	1.6880	-2.91%
2025-09-11	0	1.720	1.720	1.730	1.690	1.750	422,000	726,480	1.7215	1.720	1.720	1.730	1.690	1.750	422,000	1.7215	-1.15%
2025-09-10	0	1.740	1.740	1.760	1.710	1.870	1,570,000	2,813,100	1.7918	1.740	1.740	1.760	1.710	1.870	1,570,000	1.7918	-5.43%
2025-09-09	0	1.840	1.830	1.840	1.840	1.950	810,000	1,523,820	1.8813	1.840	1.830	1.840	1.840	1.950	810,000	1.8813	-4.17%
2025-09-08	0	1.920	1.900	1.920	1.790	1.920	1,148,000	2,162,720	1.8839	1.920	1.900	1.920	1.790	1.920	1,148,000	1.8839	9.71%
2025-09-05	0	1.750	1.740	1.750	1.650	1.880	1,966,000	3,425,100	1.7422	1.750	1.740	1.750	1.650	1.880	1,966,000	1.7422	-7.41%
2025-09-04	0	1.890	1.890	1.930	1.890	2.240	5,664,000	12,058,340	2.1289	1.890	1.890	1.930	1.890	2.240	5,664,000	2.1289	-11.27%
2025-09-03	0	2.130	2.120	2.130	1.960	2.130	1,258,000	2,585,140	2.0550	2.130	2.120	2.130	1.960	2.130	1,258,000	2.0550	6.50%
2025-09-02	0	2.000	1.980	2.010	1.930	2.110	3,198,000	6,396,660	2.0002	2.000	1.980	2.010	1.930	2.110	3,198,000	2.0002	-3.38%
2025-09-01	0	2.070	2.010	2.080	1.820	2.070	6,944,000	13,628,450	1.9626	2.070	2.010	2.080	1.820	2.070	6,944,000	1.9626	10.11%
2025-08-29	0	1.880	1.880	1.900	1.510	1.880	1,885,434	3,135,419	1.6630	1.880	1.880	1.900	1.510	1.880	1,885,434	1.6630	17.50%
2025-08-28	0	1.600	1.580	1.600	1.460	1.600	1,042,000	1,575,880	1.5124	1.600	1.580	1.600	1.460	1.600	1,042,000	1.5124	5.26%
2025-08-27	0	1.520	1.490	1.520	1.440	1.520	668,000	982,940	1.4715	1.520	1.490	1.520	1.440	1.520	668,000	1.4715	2.01%
2025-08-26	0	1.490	1.440	1.490	1.430	1.500	618,000	894,940	1.4481	1.490	1.440	1.490	1.430	1.500	618,000	1.4481	2.76%
2025-08-25	0	1.450	1.350	1.450	1.370	1.480	434,000	612,120	1.4104	1.450	1.350	1.450	1.370	1.480	434,000	1.4104	3.57%
2025-08-22	0	1.400	1.400	1.420	1.350	1.430	382,000	538,700	1.4102	1.400	1.400	1.420	1.350	1.430	382,000	1.4102	0.72%
2025-08-21	0	1.390	1.390	1.400	1.300	1.410	346,000	475,900	1.3754	1.390	1.390	1.400	1.300	1.410	346,000	1.3754	-1.42%
2025-08-20	0	1.410	1.390	1.420	1.380	1.480	226,000	320,080	1.4163	1.410	1.390	1.420	1.380	1.480	226,000	1.4163	-2.08%
2025-08-19	0	1.440	1.420	1.440	1.420	1.520	308,000	443,600	1.4403	1.440	1.420	1.440	1.420	1.520	308,000	1.4403	1.41%
2025-08-18	0	1.420	1.420	1.450	1.400	1.480	202,000	289,080	1.4311	1.420	1.420	1.450	1.400	1.480	202,000	1.4311	0.71%
2025-08-15	0	1.410	1.410	1.500	1.400	1.510	368,000	535,120	1.4541	1.410	1.410	1.500	1.400	1.510	368,000	1.4541	-1.40%
2025-08-14	0	1.430	1.410	1.430	1.370	1.480	484,000	685,480	1.4163	1.430	1.410	1.430	1.370	1.480	484,000	1.4163	1.42%
2025-08-13	0	1.410	1.400	1.430	1.400	1.440	292,000	413,800	1.4171	1.410	1.400	1.430	1.400	1.440	292,000	1.4171	-4.08%
2025-08-12	0	1.470	1.440	1.490	1.450	1.530	20,000	29,420	1.4710	1.470	1.440	1.490	1.450	1.530	20,000	1.4710	-0.68%
2025-08-11	0	1.480	1.330	1.490	-	-	0	0	-	1.480	1.330	1.490	-	-	0	-	0.00%
2025-08-08	0	1.480	1.430	1.480	1.400	1.530	286,100	423,382	1.4798	1.480	1.430	1.480	1.400	1.530	286,100	1.4798	-1.99%
2025-08-07	0	1.510	1.450	1.510	1.480	1.530	112,000	166,700	1.4884	1.510	1.450	1.510	1.480	1.530	112,000	1.4884	0.67%
2025-08-06	0	1.500	1.500	1.520	1.440	1.520	130,000	193,180	1.4860	1.500	1.500	1.520	1.440	1.520	130,000	1.4860	1.35%
2025-08-05	0	1.480	1.350	1.480	-	-	0	0	-	1.480	1.350	1.480	-	-	0	-	0.00%
2025-08-04	0	1.480	1.460	1.510	1.480	1.520	168,000	251,680	1.4981	1.480	1.460	1.510	1.480	1.520	168,000	1.4981	-0.67%
2025-08-01	0	1.490	1.380	1.490	1.430	1.520	22,000	31,640	1.4382	1.490	1.380	1.490	1.430	1.520	22,000	1.4382	4.20%
2025-07-31	0	1.430	1.400	1.460	-	-	0	0	-	1.430	1.400	1.460	-	-	0	-	0.00%
2025-07-30	0	1.430	1.400	1.440	1.430	1.460	10,000	14,440	1.4440	1.430	1.400	1.440	1.430	1.460	10,000	1.4440	-3.38%
2025-07-29	0	1.480	1.380	1.480	1.350	1.480	214,000	298,900	1.3967	1.480	1.380	1.480	1.350	1.480	214,000	1.3967	2.07%
2025-07-28	0	1.450	1.430	1.440	1.400	1.470	76,000	108,180	1.4234	1.450	1.430	1.440	1.400	1.470	76,000	1.4234	-2.03%
2025-07-25	0	1.480	1.390	1.480	1.450	1.490	4,000	5,880	1.4700	1.480	1.390	1.480	1.450	1.490	4,000	1.4700	-0.67%
2025-07-24	0	1.490	1.440	1.490	1.460	1.500	40,000	58,820	1.4705	1.490	1.440	1.490	1.460	1.500	40,000	1.4705	2.05%
2025-07-23	0	1.460	1.440	1.500	1.460	1.510	106,000	158,000	1.4906	1.460	1.440	1.500	1.460	1.510	106,000	1.4906	-2.67%
2025-07-22	0	1.500	1.440	1.500	1.490	1.500	18,000	26,940	1.4967	1.500	1.440	1.500	1.490	1.500	18,000	1.4967	0.00%
2025-07-21	0	1.500	1.410	1.500	1.500	1.560	62,000	93,380	1.5061	1.500	1.410	1.500	1.500	1.560	62,000	1.5061	-3.23%
2025-07-18	0	1.550	1.530	1.560	1.550	1.610	30,000	47,180	1.5727	1.550	1.530	1.560	1.550	1.610	30,000	1.5727	-1.27%
2025-07-17	0	1.570	1.550	1.570	1.490	1.580	258,000	405,480	1.5716	1.570	1.550	1.570	1.490	1.580	258,000	1.5716	2.61%
2025-07-16	0	1.530	1.520	1.530	1.490	1.530	70,000	106,840	1.5263	1.530	1.520	1.530	1.490	1.530	70,000	1.5263	4.08%
2025-07-15	0	1.470	1.470	1.510	1.470	1.520	74,000	111,020	1.5003	1.470	1.470	1.510	1.470	1.520	74,000	1.5003	0.00%
2025-07-14	0	1.470	1.460	1.510	1.440	1.530	36,000	54,400	1.5111	1.470	1.460	1.510	1.440	1.530	36,000	1.5111	1.38%
2025-07-11	0	1.450	1.440	1.500	1.400	1.540	144,000	213,540	1.4829	1.450	1.440	1.500	1.400	1.540	144,000	1.4829	1.40%
2025-07-10	0	1.430	1.430	1.480	1.410	1.480	126,000	179,220	1.4224	1.430	1.430	1.480	1.410	1.480	126,000	1.4224	-1.38%
2025-07-09	0	1.450	1.450	1.520	1.450	1.480	96,000	141,620	1.4752	1.450	1.450	1.520	1.450	1.480	96,000	1.4752	-2.03%
2025-07-08	0	1.480	1.480	1.540	1.440	1.470	32,000	46,740	1.4606	1.480	1.480	1.540	1.440	1.470	32,000	1.4606	0.68%
2025-07-07	0	1.470	1.470	1.480	1.430	1.490	266,000	387,660	1.4574	1.470	1.470	1.480	1.430	1.490	266,000	1.4574	-4.55%
2025-07-04	0	1.540	1.510	1.560	1.530	1.570	116,000	178,520	1.5390	1.540	1.510	1.560	1.530	1.570	116,000	1.5390	-1.91%
2025-07-03	0	1.570	1.550	1.590	1.570	1.620	64,000	102,980	1.6091	1.570	1.550	1.590	1.570	1.620	64,000	1.6091	-3.09%
2025-07-02	0	1.620	1.560	1.620	1.490	1.620	1,124,000	1,733,200	1.5420	1.620	1.560	1.620	1.490	1.620	1,124,000	1.5420	5.88%
2025-06-30	0	1.530	1.530	1.550	1.470	1.530	300,000	452,440	1.5081	1.530	1.530	1.550	1.470	1.530	300,000	1.5081	4.08%
2025-06-27	0	1.470	1.460	1.480	1.470	1.550	206,000	306,580	1.4883	1.470	1.460	1.480	1.470	1.550	206,000	1.4883	-2.65%
2025-06-26	0	1.510	1.500	1.520	1.500	1.530	100,000	151,500	1.5150	1.510	1.500	1.520	1.500	1.530	100,000	1.5150	-1.31%
2025-06-25	0	1.530	1.510	1.530	1.470	1.540	256,000	388,020	1.5157	1.530	1.510	1.530	1.470	1.540	256,000	1.5157	-0.65%
2025-06-24	0	1.540	1.490	1.540	1.480	1.590	456,000	696,620	1.5277	1.540	1.490	1.540	1.480	1.590	456,000	1.5277	0.00%
2025-06-23	0	1.540	1.520	1.540	1.540	1.740	516,000	831,180	1.6108	1.540	1.520	1.540	1.540	1.740	516,000	1.6108	-4.35%
2025-06-20	0	1.610	1.610	1.670	1.610	1.770	546,000	931,620	1.7063	1.610	1.610	1.670	1.610	1.770	546,000	1.7063	-7.47%
2025-06-19	0	1.740	1.740	1.750	1.610	1.750	1,350,000	2,303,200	1.7061	1.740	1.740	1.750	1.610	1.750	1,350,000	1.7061	1.75%
2025-06-18	0	1.710	1.700	1.710	1.530	1.720	1,606,000	2,678,180	1.6676	1.710	1.700	1.710	1.530	1.720	1,606,000	1.6676	11.04%
2025-06-17	0	1.540	1.540	1.550	1.440	1.540	344,000	516,160	1.5005	1.540	1.540	1.550	1.440	1.540	344,000	1.5005	5.48%
2025-06-16	0	1.460	1.450	1.480	1.460	1.510	12,000	17,720	1.4767	1.460	1.450	1.480	1.460	1.510	12,000	1.4767	-4.58%
2025-06-13	0	1.530	1.470	1.530	1.490	1.550	44,000	67,540	1.5350	1.530	1.470	1.530	1.490	1.550	44,000	1.5350	0.00%
2025-06-12	0	1.530	1.480	1.530	1.450	1.530	152,000	226,340	1.4891	1.530	1.480	1.530	1.450	1.530	152,000	1.4891	0.00%
2025-06-11	0	1.530	1.490	1.530	1.490	1.530	38,000	57,120	1.5032	1.530	1.490	1.530	1.490	1.530	38,000	1.5032	2.00%
2025-06-10	0	1.500	1.480	1.530	1.470	1.500	54,000	79,800	1.4778	1.500	1.480	1.530	1.470	1.500	54,000	1.4778	-4.46%
2025-06-09	0	1.570	1.480	1.560	-	-	0	0	-	1.570	1.480	1.560	-	-	0	-	-1.26%
2025-06-06	0	1.590	1.460	1.590	1.430	1.620	340,000	523,940	1.5410	1.590	1.460	1.590	1.430	1.620	340,000	1.5410	-0.62%
2025-06-05	0	1.600	1.550	1.590	1.600	1.610	12,000	19,220	1.6017	1.600	1.550	1.590	1.600	1.610	12,000	1.6017	0.00%
2025-06-04	0	1.600	1.550	1.650	1.590	1.670	68,000	109,280	1.6071	1.600	1.550	1.650	1.590	1.670	68,000	1.6071	-2.44%
2025-06-03	0	1.640	1.550	1.640	1.620	1.640	12,000	19,520	1.6267	1.640	1.550	1.640	1.620	1.640	12,000	1.6267	1.23%
2025-06-02	0	1.620	1.570	1.620	1.610	1.620	8,000	12,920	1.6150	1.620	1.570	1.620	1.610	1.620	8,000	1.6150	-0.61%
2025-05-30	0	1.630	1.630	1.680	1.550	1.670	478,000	766,700	1.6040	1.630	1.630	1.680	1.550	1.670	478,000	1.6040	3.82%
2025-05-29	0	1.570	1.500	1.550	1.470	1.570	224,000	344,240	1.5368	1.570	1.500	1.550	1.470	1.570	224,000	1.5368	4.67%
2025-05-28	0	1.500	1.500	1.510	1.380	1.500	680,000	974,280	1.4328	1.500	1.500	1.510	1.380	1.500	680,000	1.4328	0.67%
2025-05-27	0	1.490	1.490	1.500	1.490	1.600	44,000	67,160	1.5264	1.490	1.490	1.500	1.490	1.600	44,000	1.5264	2.05%
2025-05-26	0	1.460	1.440	1.490	1.400	1.520	190,000	270,820	1.4254	1.460	1.440	1.490	1.400	1.520	190,000	1.4254	0.69%
2025-05-23	0	1.450	1.450	1.490	1.450	1.500	10,000	14,900	1.4900	1.450	1.450	1.490	1.450	1.500	10,000	1.4900	-3.33%
2025-05-22	0	1.500	1.480	1.500	1.450	1.500	134,000	198,300	1.4799	1.500	1.480	1.500	1.450	1.500	134,000	1.4799	-1.96%
2025-05-21	0	1.530	1.480	1.540	1.480	1.540	226,000	339,880	1.5039	1.530	1.480	1.540	1.480	1.540	226,000	1.5039	-3.16%
2025-05-20	0	1.580	1.530	1.570	1.460	1.580	86,000	132,480	1.5405	1.580	1.530	1.570	1.460	1.580	86,000	1.5405	1.28%
2025-05-19	0	1.560	1.510	1.570	1.520	1.590	20,000	30,940	1.5470	1.560	1.510	1.570	1.520	1.590	20,000	1.5470	0.00%
2025-05-16	0	1.560	1.520	1.570	1.530	1.620	106,000	164,580	1.5526	1.560	1.520	1.570	1.530	1.620	106,000	1.5526	-1.89%
2025-05-15	0	1.590	1.500	1.600	1.510	1.660	304,000	493,120	1.6221	1.590	1.500	1.600	1.510	1.660	304,000	1.6221	6.00%
2025-05-14	0	1.500	1.480	1.540	1.460	1.520	56,000	83,440	1.4900	1.500	1.480	1.540	1.460	1.520	56,000	1.4900	0.00%
2025-05-13	0	1.500	1.400	1.500	1.320	1.600	678,000	954,820	1.4083	1.500	1.400	1.500	1.320	1.600	678,000	1.4083	-4.46%
2025-05-12	0	1.570	1.520	1.570	1.510	1.580	26,000	40,580	1.5608	1.570	1.520	1.570	1.510	1.580	26,000	1.5608	-1.87%
2025-05-09	0	1.600	1.550	1.600	1.580	1.600	34,000	54,280	1.5965	1.600	1.550	1.600	1.580	1.600	34,000	1.5965	2.56%
2025-05-08	0	1.560	1.550	1.560	1.560	1.640	704,000	1,125,077	1.5981	1.560	1.550	1.560	1.560	1.640	704,000	1.5981	-4.29%
2025-05-07	0	1.630	1.630	1.680	1.630	1.680	146,000	240,940	1.6503	1.630	1.630	1.680	1.630	1.680	146,000	1.6503	-4.68%
2025-05-06	0	1.710	1.660	1.710	1.670	1.710	86,000	145,260	1.6891	1.710	1.660	1.710	1.670	1.710	86,000	1.6891	-2.29%
2025-05-02	0	1.750	1.750	1.800	1.600	1.750	1,404,000	2,342,060	1.6681	1.750	1.750	1.800	1.600	1.750	1,404,000	1.6681	4.79%
2025-04-30	0	1.670	1.640	1.660	1.650	1.740	170,000	285,820	1.6813	1.670	1.640	1.660	1.650	1.740	170,000	1.6813	-1.18%
2025-04-29	0	1.690	1.690	1.710	1.690	1.800	26,000	45,780	1.7608	1.690	1.690	1.710	1.690	1.800	26,000	1.7608	-1.17%
2025-04-28	0	1.710	1.650	1.700	1.700	1.730	26,000	44,340	1.7054	1.710	1.650	1.700	1.700	1.730	26,000	1.7054	-1.16%
2025-04-25	0	1.730	1.700	1.730	1.720	1.730	96,000	165,280	1.7217	1.730	1.700	1.730	1.720	1.730	96,000	1.7217	0.58%
2025-04-24	0	1.720	1.700	1.740	1.720	1.740	96,000	166,040	1.7296	1.720	1.700	1.740	1.720	1.740	96,000	1.7296	-2.27%
2025-04-23	0	1.760	1.670	1.780	1.710	1.800	248,000	438,360	1.7676	1.760	1.670	1.780	1.710	1.800	248,000	1.7676	3.53%
2025-04-22	0	1.700	1.650	1.760	1.620	1.700	214,000	356,900	1.6678	1.700	1.650	1.760	1.620	1.700	214,000	1.6678	0.00%
2025-04-17	0	1.700	1.700	1.780	1.650	1.740	322,000	543,560	1.6881	1.700	1.700	1.780	1.650	1.740	322,000	1.6881	0.00%
2025-04-16	0	1.700	1.680	1.700	1.700	1.830	214,000	372,380	1.7401	1.700	1.680	1.700	1.700	1.830	214,000	1.7401	-7.10%
2025-04-15	0	1.830	1.830	1.880	1.730	1.900	424,000	750,200	1.7693	1.830	1.830	1.880	1.730	1.900	424,000	1.7693	0.00%
2025-04-14	0	1.830	1.830	1.850	1.750	1.830	76,000	135,100	1.7776	1.830	1.830	1.850	1.750	1.830	76,000	1.7776	2.81%
2025-04-11	0	1.780	1.780	1.800	1.720	1.830	112,000	200,040	1.7861	1.780	1.780	1.800	1.720	1.830	112,000	1.7861	-2.20%
2025-04-10	0	1.820	1.720	1.800	1.720	1.860	210,000	371,480	1.7690	1.820	1.720	1.800	1.720	1.860	210,000	1.7690	1.68%
2025-04-09	0	1.790	1.760	1.790	1.760	1.900	742,000	1,324,920	1.7856	1.790	1.760	1.790	1.760	1.900	742,000	1.7856	-8.21%
2025-04-08	0	1.950	1.840	1.950	1.770	1.950	258,000	482,560	1.8704	1.950	1.840	1.950	1.770	1.950	258,000	1.8704	2.09%
2025-04-07	0	1.910	1.820	1.920	1.850	2.100	1,192,000	2,338,200	1.9616	1.910	1.820	1.920	1.850	2.100	1,192,000	1.9616	-11.16%
2025-04-03	0	2.150	2.130	2.150	2.030	2.200	120,000	252,240	2.1020	2.150	2.130	2.150	2.030	2.200	120,000	2.1020	-2.27%
2025-04-02	0	2.200	2.160	2.200	2.130	2.220	184,000	396,440	2.1546	2.200	2.160	2.200	2.130	2.220	184,000	2.1546	3.29%
2025-04-01	0	2.130	2.130	2.140	2.110	2.150	66,000	140,240	2.1248	2.130	2.130	2.140	2.110	2.150	66,000	2.1248	0.00%
2025-03-31	0	2.130	2.090	2.130	2.090	2.130	124,000	263,140	2.1221	2.130	2.090	2.130	2.090	2.130	124,000	2.1221	0.00%
2025-03-28	0	2.130	2.130	2.170	2.090	2.130	212,000	450,420	2.1246	2.130	2.130	2.170	2.090	2.130	212,000	2.1246	0.00%
2025-03-27	0	2.130	2.100	2.130	2.040	2.140	778,000	1,612,480	2.0726	2.130	2.100	2.130	2.040	2.140	778,000	2.0726	-0.47%
2025-03-26	0	2.140	2.110	2.140	2.140	2.220	372,000	813,880	2.1878	2.140	2.110	2.140	2.140	2.220	372,000	2.1878	-1.83%
2025-03-25	0	2.180	2.150	2.180	2.100	2.190	250,000	537,220	2.1489	2.180	2.150	2.180	2.100	2.190	250,000	2.1489	4.31%
2025-03-24	0	2.090	2.060	2.100	2.050	2.160	978,000	2,046,960	2.0930	2.090	2.060	2.100	2.050	2.160	978,000	2.0930	1.95%
2025-03-21	0	2.050	2.050	2.060	2.050	2.120	346,000	721,820	2.0862	2.050	2.050	2.060	2.050	2.120	346,000	2.0862	-4.65%
2025-03-20	0	2.150	2.120	2.150	2.120	2.210	370,000	805,680	2.1775	2.150	2.120	2.150	2.120	2.210	370,000	2.1775	-2.71%
2025-03-19	0	2.210	2.160	2.210	2.080	2.210	544,000	1,168,274	2.1476	2.210	2.160	2.210	2.080	2.210	544,000	2.1476	1.84%
2025-03-18	0	2.170	2.150	2.180	2.130	2.240	522,000	1,143,360	2.1903	2.170	2.150	2.180	2.130	2.240	522,000	2.1903	0.46%
2025-03-17	0	2.160	2.160	2.180	2.060	2.230	1,060,000	2,260,780	2.1328	2.160	2.160	2.180	2.060	2.230	1,060,000	2.1328	4.35%
2025-03-14	0	2.070	2.050	2.080	2.000	2.130	604,000	1,238,040	2.0497	2.070	2.050	2.080	2.000	2.130	604,000	2.0497	0.98%
2025-03-13	0	2.050	2.050	2.070	2.040	2.200	1,092,000	2,332,880	2.1363	2.050	2.050	2.070	2.040	2.200	1,092,000	2.1363	-2.38%
2025-03-12	0	2.100	2.060	2.100	1.850	2.120	1,642,000	3,295,220	2.0068	2.100	2.060	2.100	1.850	2.120	1,642,000	2.0068	14.13%
2025-03-11	0	1.840	1.830	1.880	1.800	1.910	486,000	904,200	1.8605	1.840	1.830	1.880	1.800	1.910	486,000	1.8605	-1.08%
2025-03-10	0	1.860	1.860	1.890	1.850	1.990	486,000	930,740	1.9151	1.860	1.860	1.890	1.850	1.990	486,000	1.9151	-3.63%
2025-03-07	0	1.930	1.880	1.930	1.830	1.950	724,000	1,385,600	1.9138	1.930	1.880	1.930	1.830	1.950	724,000	1.9138	0.52%
2025-03-06	0	1.920	1.900	1.920	1.760	1.920	1,532,000	2,790,440	1.8214	1.920	1.900	1.920	1.760	1.920	1,532,000	1.8214	6.67%
2025-03-05	0	1.800	1.800	1.860	1.740	1.910	646,000	1,182,480	1.8305	1.800	1.800	1.860	1.740	1.910	646,000	1.8305	-0.55%
2025-03-04	0	1.810	1.870	1.890	1.790	1.950	532,000	983,100	1.8479	1.810	1.870	1.890	1.790	1.950	532,000	1.8479	-4.23%
2025-03-03	0	1.890	1.800	1.890	1.770	1.890	318,000	591,640	1.8605	1.890	1.800	1.890	1.770	1.890	318,000	1.8605	0.53%
2025-02-28	0	1.880	1.830	1.880	1.680	1.920	1,826,000	3,321,980	1.8193	1.880	1.830	1.880	1.680	1.920	1,826,000	1.8193	8.67%
2025-02-27	0	1.730	1.680	1.730	1.680	1.740	496,000	855,480	1.7248	1.730	1.680	1.730	1.680	1.740	496,000	1.7248	-0.57%
2025-02-26	0	1.740	1.730	1.770	1.730	1.850	1,386,000	2,460,880	1.7755	1.740	1.730	1.770	1.730	1.850	1,386,000	1.7755	-0.57%
2025-02-25	0	1.750	1.750	1.820	1.740	1.820	900,000	1,604,140	1.7824	1.750	1.750	1.820	1.740	1.820	900,000	1.7824	-2.78%
2025-02-24	0	1.800	1.760	1.830	1.700	1.870	256,000	457,580	1.7874	1.800	1.760	1.830	1.700	1.870	256,000	1.7874	1.69%
2025-02-21	0	1.770	1.770	1.810	1.740	1.830	178,000	318,740	1.7907	1.770	1.770	1.810	1.740	1.830	178,000	1.7907	0.00%
2025-02-20	0	1.770	1.770	1.810	1.760	1.860	116,000	210,700	1.8164	1.770	1.770	1.810	1.760	1.860	116,000	1.8164	-7.33%
2025-02-19	0	1.910	1.840	1.910	1.670	1.960	820,473	1,501,546	1.8301	1.910	1.840	1.910	1.670	1.960	820,473	1.8301	-4.02%
2025-02-18	0	1.990	1.950	1.990	1.730	2.000	2,058,081	3,837,580	1.8646	1.990	1.950	1.990	1.730	2.000	2,058,081	1.8646	10.56%
2025-02-17	0	1.800	1.800	1.850	1.640	1.850	1,410,025	2,444,180	1.7334	1.800	1.800	1.850	1.640	1.850	1,410,025	1.7334	11.80%
2025-02-14	0	1.610	1.610	1.640	1.580	1.650	1,562,000	2,515,260	1.6103	1.610	1.610	1.640	1.580	1.650	1,562,000	1.6103	1.26%
2025-02-13	0	1.590	1.580	1.590	1.500	1.900	1,087,000	1,869,280	1.7197	1.590	1.580	1.590	1.500	1.900	1,087,000	1.7197	-16.32%
2025-02-12	0	1.900	1.900	1.910	1.860	1.950	819,087	1,567,309	1.9135	1.900	1.900	1.910	1.860	1.950	819,087	1.9135	-2.56%
2025-02-11	0	1.950	1.950	1.990	1.860	1.980	374,000	718,080	1.9200	1.950	1.950	1.990	1.860	1.980	374,000	1.9200	-2.01%
2025-02-10	0	1.990	1.960	2.010	1.930	2.000	456,000	897,580	1.9684	1.990	1.960	2.010	1.930	2.000	456,000	1.9684	0.00%
2025-02-07	0	1.990	1.950	1.990	1.910	1.990	230,000	451,420	1.9627	1.990	1.950	1.990	1.910	1.990	230,000	1.9627	0.51%
2025-02-06	0	1.980	1.950	1.980	1.930	1.990	194,000	380,440	1.9610	1.980	1.950	1.980	1.930	1.990	194,000	1.9610	0.51%
2025-02-05	0	1.970	1.930	1.970	1.930	2.000	214,000	421,800	1.9710	1.970	1.930	1.970	1.930	2.000	214,000	1.9710	-1.01%
2025-02-04	0	1.990	1.970	1.990	1.960	2.060	406,000	811,280	1.9982	1.990	1.970	1.990	1.960	2.060	406,000	1.9982	-2.45%
2025-02-03	0	2.040	1.990	2.040	1.980	2.040	10,000	20,040	2.0040	2.040	1.990	2.040	1.980	2.040	10,000	2.0040	0.00%
2025-01-28	0	2.040	1.990	2.040	-	-	0	0	-	2.040	1.990	2.040	-	-	0	-	0.00%
2025-01-27	0	2.040	2.040	2.050	2.010	2.090	118,000	242,560	2.0556	2.040	2.040	2.050	2.010	2.090	118,000	2.0556	0.49%
2025-01-24	0	2.030	1.990	2.030	2.000	2.080	98,000	199,920	2.0400	2.030	1.990	2.030	2.000	2.080	98,000	2.0400	-1.46%
2025-01-23	0	2.060	2.010	2.060	2.020	2.110	24,000	49,120	2.0467	2.060	2.010	2.060	2.020	2.110	24,000	2.0467	0.49%
2025-01-22	0	2.050	1.970	2.050	2.000	2.090	494,000	1,018,220	2.0612	2.050	1.970	2.050	2.000	2.090	494,000	2.0612	-0.49%
2025-01-21	0	2.060	1.980	2.060	1.980	2.080	208,000	418,140	2.0103	2.060	1.980	2.060	1.980	2.080	208,000	2.0103	0.00%
2025-01-20	0	2.060	2.000	2.060	2.020	2.100	36,000	74,680	2.0744	2.060	2.000	2.060	2.020	2.100	36,000	2.0744	0.00%
2025-01-17	0	2.060	2.060	2.100	2.050	2.110	516,000	1,077,800	2.0888	2.060	2.060	2.100	2.050	2.110	516,000	2.0888	-1.44%
2025-01-16	0	2.090	2.100	2.110	2.060	2.150	166,000	348,950	2.1021	2.090	2.100	2.110	2.060	2.150	166,000	2.1021	-2.79%
2025-01-15	0	2.150	2.110	2.150	2.110	2.220	542,000	1,173,960	2.1660	2.150	2.110	2.150	2.110	2.220	542,000	2.1660	-0.92%
2025-01-14	0	2.170	2.120	2.170	2.100	2.170	502,000	1,078,160	2.1477	2.170	2.120	2.170	2.100	2.170	502,000	2.1477	0.00%
2025-01-13	0	2.170	2.150	2.180	2.150	2.170	68,000	146,940	2.1609	2.170	2.150	2.180	2.150	2.170	68,000	2.1609	2.36%
2025-01-10	0	2.120	2.080	2.120	2.070	2.200	578,000	1,227,000	2.1228	2.120	2.080	2.120	2.070	2.200	578,000	2.1228	-1.85%
2025-01-09	0	2.160	2.100	2.160	2.110	2.200	596,959	1,282,113	2.1477	2.160	2.100	2.160	2.110	2.200	596,959	2.1477	-0.46%
2025-01-08	0	2.170	2.100	2.160	2.140	2.180	18,000	39,080	2.1711	2.170	2.100	2.160	2.140	2.180	18,000	2.1711	1.40%
2025-01-07	0	2.140	2.140	2.150	2.120	2.180	552,242	1,186,810	2.1491	2.140	2.140	2.150	2.120	2.180	552,242	2.1491	1.90%
2025-01-06	0	2.100	2.100	2.150	2.080	2.160	538,178	1,150,468	2.1377	2.100	2.100	2.150	2.080	2.160	538,178	2.1377	-2.33%
2025-01-03	0	2.150	2.150	2.220	2.150	2.260	520,240	1,136,831	2.1852	2.150	2.150	2.220	2.150	2.260	520,240	2.1852	-2.71%
2025-01-02	0	2.210	2.150	2.210	2.150	2.220	604,221	1,323,850	2.1910	2.210	2.150	2.210	2.150	2.220	604,221	2.1910	-1.78%
2024-12-31	0	2.250	2.220	2.250	2.190	2.260	12,914	28,585	2.2135	2.250	2.220	2.250	2.190	2.260	12,914	2.2135	-2.60%
2024-12-30	0	2.310	2.260	2.310	2.190	2.310	524,151	1,190,953	2.2722	2.310	2.260	2.310	2.190	2.310	524,151	2.2722	3.59%
2024-12-27	0	2.230	2.200	2.230	2.150	2.230	513,738	1,129,300	2.1982	2.230	2.200	2.230	2.150	2.230	513,738	2.1982	3.72%
2024-12-24	0	2.150	2.150	2.170	2.150	2.180	518,000	1,121,600	2.1653	2.150	2.150	2.170	2.150	2.180	518,000	2.1653	-1.38%
2024-12-23	0	2.180	2.140	2.180	2.120	2.200	508,000	1,104,440	2.1741	2.180	2.140	2.180	2.120	2.200	508,000	2.1741	4.81%
2024-12-20	0	2.080	2.050	2.080	2.080	2.350	722,000	1,602,420	2.2194	2.080	2.050	2.080	2.080	2.350	722,000	2.2194	-12.24%
2024-12-19	0	2.370	2.300	2.370	2.260	2.370	522,000	1,200,000	2.2989	2.370	2.300	2.370	2.260	2.370	522,000	2.2989	3.49%
2024-12-18	0	2.290	2.270	2.290	2.220	2.370	534,000	1,222,060	2.2885	2.290	2.270	2.290	2.220	2.370	534,000	2.2885	-4.18%
2024-12-17	0	2.390	2.390	2.400	2.330	2.390	118,000	278,300	2.3585	2.390	2.390	2.400	2.330	2.390	118,000	2.3585	0.42%
2024-12-16	0	2.380	2.340	2.380	2.330	2.470	218,000	520,000	2.3853	2.380	2.340	2.380	2.330	2.470	218,000	2.3853	-4.03%
2024-12-13	0	2.480	2.370	2.480	2.320	2.480	656,000	1,563,820	2.3839	2.480	2.370	2.480	2.320	2.480	656,000	2.3839	3.33%
2024-12-12	0	2.400	2.380	2.400	2.250	2.400	830,042	1,911,234	2.3026	2.400	2.380	2.400	2.250	2.400	830,042	2.3026	5.73%
2024-12-11	0	2.270	2.230	2.270	2.150	2.270	430,000	962,940	2.2394	2.270	2.230	2.270	2.150	2.270	430,000	2.2394	1.79%
2024-12-10	0	2.230	2.180	2.230	2.190	2.330	394,295	888,574	2.2536	2.230	2.180	2.230	2.190	2.330	394,295	2.2536	-0.89%
2024-12-09	0	2.250	2.210	2.250	2.180	2.320	458,504	1,030,688	2.2479	2.250	2.210	2.250	2.180	2.320	458,504	2.2479	1.35%
2024-12-06	0	2.220	2.170	2.250	2.170	2.270	88,000	194,920	2.2150	2.220	2.170	2.250	2.170	2.270	88,000	2.2150	-0.89%
2024-12-05	0	2.240	2.170	2.240	2.170	2.260	150,000	332,340	2.2156	2.240	2.170	2.240	2.170	2.260	150,000	2.2156	-0.88%
2024-12-04	0	2.260	2.200	2.270	2.200	2.270	124,000	277,840	2.2406	2.260	2.200	2.270	2.200	2.270	124,000	2.2406	-0.44%
2024-12-03	0	2.270	2.230	2.280	2.150	2.300	603,045	1,353,598	2.2446	2.270	2.230	2.280	2.150	2.300	603,045	2.2446	3.65%
2024-12-02	0	2.190	2.140	2.190	2.160	2.290	152,000	337,640	2.2213	2.190	2.140	2.190	2.160	2.290	152,000	2.2213	-3.10%
2024-11-29	0	2.260	2.240	2.260	2.210	2.300	144,000	323,260	2.2449	2.260	2.240	2.260	2.210	2.300	144,000	2.2449	0.00%
2024-11-28	0	2.260	2.220	2.230	2.190	2.280	100,000	224,900	2.2490	2.260	2.220	2.230	2.190	2.280	100,000	2.2490	0.89%
2024-11-27	0	2.240	2.230	2.260	2.110	2.280	556,000	1,244,660	2.2386	2.240	2.230	2.260	2.110	2.280	556,000	2.2386	4.19%
2024-11-26	0	2.150	2.130	2.150	2.080	2.190	572,000	1,215,800	2.1255	2.150	2.130	2.150	2.080	2.190	572,000	2.1255	-4.87%
2024-11-25	0	2.260	2.180	2.260	2.160	2.300	654,000	1,459,400	2.2315	2.260	2.180	2.260	2.160	2.300	654,000	2.2315	3.20%
2024-11-22	0	2.190	2.160	2.190	2.110	2.210	790,000	1,710,480	2.1652	2.190	2.160	2.190	2.110	2.210	790,000	2.1652	1.86%
2024-11-21	0	2.150	2.090	2.160	2.030	2.150	224,000	473,320	2.1130	2.150	2.090	2.160	2.030	2.150	224,000	2.1130	0.94%
2024-11-20	0	2.130	2.110	2.130	2.060	2.140	724,000	1,520,920	2.1007	2.130	2.110	2.130	2.060	2.140	724,000	2.1007	5.97%
2024-11-19	0	2.010	1.990	2.030	1.980	2.130	132,600	275,755	2.0796	2.010	1.990	2.030	1.980	2.130	132,600	2.0796	-1.95%
2024-11-18	0	2.050	2.000	2.050	1.950	2.050	176,000	353,460	2.0083	2.050	2.000	2.050	1.950	2.050	176,000	2.0083	1.49%
2024-11-15	0	2.020	2.020	2.040	1.950	2.070	220,000	446,580	2.0299	2.020	2.020	2.040	1.950	2.070	220,000	2.0299	0.00%
2024-11-14	0	2.020	2.080	2.100	1.930	2.240	3,056,000	6,074,400	1.9877	2.020	2.080	2.100	1.930	2.240	3,056,000	1.9877	-9.82%
2024-11-13	0	2.240	2.210	2.250	2.090	2.240	338,000	733,600	2.1704	2.240	2.210	2.250	2.090	2.240	338,000	2.1704	-2.61%
2024-11-12	0	2.300	2.260	2.310	1.880	2.300	1,450,000	3,033,380	2.0920	2.300	2.260	2.310	1.880	2.300	1,450,000	2.0920	18.56%
2024-11-11	0	1.940	1.910	1.940	1.900	2.080	1,328,000	2,607,680	1.9636	1.940	1.910	1.940	1.900	2.080	1,328,000	1.9636	-2.51%
2024-11-08	0	1.990	1.990	2.000	1.990	2.310	1,434,000	3,041,544	2.1210	1.990	1.990	2.000	1.990	2.310	1,434,000	2.1210	-11.95%
2024-11-07	0	2.260	2.260	2.350	2.200	2.300	206,000	465,120	2.2579	2.260	2.260	2.350	2.200	2.300	206,000	2.2579	2.26%
2024-11-06	0	2.210	2.180	2.250	2.160	2.330	412,000	913,080	2.2162	2.210	2.180	2.250	2.160	2.330	412,000	2.2162	-5.15%
2024-11-05	0	2.330	2.330	2.360	2.270	2.430	1,532,000	3,596,000	2.3473	2.330	2.330	2.360	2.270	2.430	1,532,000	2.3473	0.87%
2024-11-04	0	2.310	2.280	2.310	2.250	2.330	694,000	1,594,700	2.2978	2.310	2.280	2.310	2.250	2.330	694,000	2.2978	1.76%
2024-11-01	0	2.270	2.270	2.290	2.230	2.420	992,000	2,319,340	2.3380	2.270	2.270	2.290	2.230	2.420	992,000	2.3380	-7.72%
2024-10-31	0	2.460	2.420	2.470	2.380	2.500	366,000	903,820	2.4695	2.460	2.420	2.470	2.380	2.500	366,000	2.4695	3.36%
2024-10-30	0	2.380	2.380	2.450	2.370	2.540	508,000	1,233,120	2.4274	2.380	2.380	2.450	2.370	2.540	508,000	2.4274	-6.30%
2024-10-29	0	2.540	2.490	2.540	2.380	2.590	1,518,000	3,753,560	2.4727	2.540	2.490	2.540	2.380	2.590	1,518,000	2.4727	6.28%
2024-10-28	0	2.390	2.390	2.510	2.390	2.530	1,280,000	3,139,040	2.4524	2.390	2.390	2.510	2.390	2.530	1,280,000	2.4524	-1.24%
2024-10-25	0	2.420	2.420	2.540	2.330	2.610	1,730,000	4,223,140	2.4411	2.420	2.420	2.540	2.330	2.610	1,730,000	2.4411	3.86%
2024-10-24	0	2.330	2.330	2.400	2.290	2.460	476,000	1,117,520	2.3477	2.330	2.330	2.400	2.290	2.460	476,000	2.3477	-5.67%
2024-10-23	0	2.470	2.440	2.470	2.360	2.500	1,452,000	3,516,440	2.4218	2.470	2.440	2.470	2.360	2.500	1,452,000	2.4218	-4.63%
2024-10-22	0	2.590	2.590	2.760	2.470	2.660	516,000	1,333,580	2.5845	2.590	2.590	2.760	2.470	2.660	516,000	2.5845	4.02%
2024-10-21	0	2.490	2.560	2.590	2.360	2.580	154,000	386,860	2.5121	2.490	2.560	2.590	2.360	2.580	154,000	2.5121	1.22%
2024-10-18	0	2.460	2.460	2.620	2.400	2.540	430,000	1,067,580	2.4827	2.460	2.460	2.620	2.400	2.540	430,000	2.4827	-3.15%
2024-10-17	0	2.540	2.500	2.540	2.450	2.560	404,000	1,013,160	2.5078	2.540	2.500	2.540	2.450	2.560	404,000	2.5078	2.42%
2024-10-16	0	2.480	2.480	2.550	2.450	2.570	148,000	374,300	2.5291	2.480	2.480	2.550	2.450	2.570	148,000	2.5291	-3.88%
2024-10-15	0	2.580	2.580	2.600	2.500	3.000	674,000	1,745,420	2.5896	2.580	2.580	2.600	2.500	3.000	674,000	2.5896	-3.01%
2024-10-14	0	2.660	2.660	2.700	2.660	2.980	678,000	1,875,980	2.7669	2.660	2.660	2.700	2.660	2.980	678,000	2.7669	-10.44%
2024-10-10	0	2.970	2.910	2.970	2.850	3.100	1,456,000	4,335,000	2.9773	2.970	2.910	2.970	2.850	3.100	1,456,000	2.9773	-0.67%
2024-10-09	0	2.990	2.990	3.100	2.780	3.190	2,826,000	8,196,520	2.9004	2.990	2.990	3.100	2.780	3.190	2,826,000	2.9004	-2.61%
2024-10-08	0	3.070	3.050	3.070	3.070	3.560	6,552,600	21,860,198	3.3361	3.070	3.050	3.070	3.070	3.560	6,552,600	3.3361	-2.54%
2024-10-07	0	3.150	3.150	3.190	2.950	3.300	2,912,000	9,053,140	3.1089	3.150	3.150	3.190	2.950	3.300	2,912,000	3.1089	2.27%
2024-10-04	0	3.080	3.030	3.090	2.750	3.090	1,673,600	4,816,672	2.8780	3.080	3.030	3.090	2.750	3.090	1,673,600	2.8780	12.00%
2024-10-03	0	2.750	2.740	2.750	2.710	3.280	3,290,000	9,463,060	2.8763	2.750	2.740	2.750	2.710	3.280	3,290,000	2.8763	-15.64%
2024-10-02	0	3.260	3.220	3.260	2.860	3.410	5,578,000	18,116,740	3.2479	3.260	3.220	3.260	2.860	3.410	5,578,000	3.2479	12.41%
2024-09-30	0	2.900	2.900	2.910	2.450	2.920	2,934,000	7,725,560	2.6331	2.900	2.900	2.910	2.450	2.920	2,934,000	2.6331	21.34%
2024-09-27	0	2.390	2.360	2.390	2.280	2.470	2,134,000	5,129,252	2.4036	2.390	2.360	2.390	2.280	2.470	2,134,000	2.4036	6.22%
2024-09-26	0	2.250	2.240	2.260	2.160	2.280	1,234,100	2,762,476	2.2385	2.250	2.240	2.260	2.160	2.280	1,234,100	2.2385	4.17%
2024-09-25	0	2.160	2.160	2.180	2.100	2.260	958,000	2,080,720	2.1719	2.160	2.160	2.180	2.100	2.260	958,000	2.1719	1.41%
2024-09-24	0	2.130	2.120	2.130	1.950	2.220	2,152,100	4,459,811	2.0723	2.130	2.120	2.130	1.950	2.220	2,152,100	2.0723	-0.47%
2024-09-23	0	2.140	2.120	2.140	2.060	2.240	1,030,000	2,196,280	2.1323	2.140	2.120	2.140	2.060	2.240	1,030,000	2.1323	-3.17%
2024-09-20	0	2.210	2.200	2.210	2.100	2.250	22,876,000	50,455,060	2.2056	2.210	2.200	2.210	2.100	2.250	22,876,000	2.2056	2.79%
2024-09-19	0	2.150	2.150	2.200	2.110	2.270	2,670,000	5,830,890	2.1839	2.150	2.150	2.200	2.110	2.270	2,670,000	2.1839	-0.46%
2024-09-17	0	2.160	2.150	2.160	2.110	2.250	784,000	1,709,880	2.1810	2.160	2.150	2.160	2.110	2.250	784,000	2.1810	-1.82%
2024-09-16	0	2.200	2.130	2.200	1.960	2.280	2,876,000	6,098,940	2.1206	2.200	2.130	2.200	1.960	2.280	2,876,000	2.1206	-10.93%
2024-09-13	0	2.470	2.470	2.560	2.320	2.750	1,758,000	4,508,956	2.5648	2.470	2.470	2.560	2.320	2.750	1,758,000	2.5648	-8.86%
2024-09-12	0	2.710	2.710	2.760	2.690	2.940	996,000	2,749,960	2.7610	2.710	2.710	2.760	2.690	2.940	996,000	2.7610	-5.24%
2024-09-11	0	2.860	2.820	2.860	2.620	2.950	1,172,000	3,329,780	2.8411	2.860	2.820	2.860	2.620	2.950	1,172,000	2.8411	4.76%
2024-09-10	0	2.730	2.650	2.730	2.600	2.790	1,024,000	2,764,160	2.6994	2.730	2.650	2.730	2.600	2.790	1,024,000	2.6994	-2.15%
2024-09-09	0	2.790	2.710	2.790	2.620	2.830	267,100	723,393	2.7083	2.790	2.710	2.790	2.620	2.830	267,100	2.7083	0.00%
2024-09-05	0	2.790	2.640	2.790	2.600	2.800	964,000	2,592,360	2.6892	2.790	2.640	2.790	2.600	2.800	964,000	2.6892	7.72%
2024-09-04	0	2.590	2.530	2.620	2.430	2.650	606,000	1,567,880	2.5873	2.590	2.530	2.620	2.430	2.650	606,000	2.5873	-1.52%
2024-09-03	0	2.630	2.540	2.630	2.400	2.690	657,100	1,652,314	2.5146	2.630	2.540	2.630	2.400	2.690	657,100	2.5146	5.20%
2024-09-02	0	2.500	2.500	2.510	2.440	2.820	3,108,000	8,392,902	2.7004	2.500	2.500	2.510	2.440	2.820	3,108,000	2.7004	-11.35%
2024-08-30	0	2.820	2.820	2.840	2.810	3.000	12,197,940	34,554,179	2.8328	2.820	2.820	2.840	2.810	3.000	12,197,940	2.8328	3.30%
2024-08-29	0	2.730	2.730	2.800	2.540	2.790	1,232,000	3,283,680	2.6653	2.730	2.730	2.800	2.540	2.790	1,232,000	2.6653	1.49%
2024-08-28	0	2.690	2.660	2.690	2.590	2.980	668,000	1,772,880	2.6540	2.690	2.660	2.690	2.590	2.980	668,000	2.6540	-0.37%
2024-08-27	0	2.700	2.700	-	2.390	2.700	1,040,000	2,623,120	2.5222	2.700	2.700	-	2.390	2.700	1,040,000	2.5222	13.45%
2024-08-26	0	2.380	2.370	2.380	2.330	2.500	1,614,000	3,807,000	2.3587	2.380	2.370	2.380	2.330	2.500	1,614,000	2.3587	-4.42%
2024-08-23	0	2.490	2.490	2.500	2.170	2.490	1,570,000	3,655,360	2.3283	2.490	2.490	2.500	2.170	2.490	1,570,000	2.3283	10.67%
2024-08-22	0	2.250	2.250	2.260	2.000	2.330	2,565,087	5,483,280	2.1377	2.250	2.250	2.260	2.000	2.330	2,565,087	2.1377	-3.02%
2024-08-21	0	2.320	2.320	2.330	2.300	2.490	2,256,000	5,314,510	2.3557	2.320	2.320	2.330	2.300	2.490	2,256,000	2.3557	-4.92%
2024-08-20	0	2.440	2.330	2.440	1.940	2.460	3,888,000	8,942,490	2.3000	2.440	2.330	2.440	1.940	2.460	3,888,000	2.3000	6.09%
2024-08-19	0	2.300	2.300	2.310	2.080	2.740	3,282,000	7,758,100	2.3638	2.300	2.300	2.310	2.080	2.740	3,282,000	2.3638	-16.67%
2024-08-16	0	2.760	2.730	2.760	2.730	2.880	296,000	819,400	2.7682	2.760	2.730	2.760	2.730	2.880	296,000	2.7682	-3.83%
2024-08-15	0	2.870	2.840	2.870	2.750	3.060	2,030,000	5,693,920	2.8049	2.870	2.840	2.870	2.750	3.060	2,030,000	2.8049	-3.04%
2024-08-14	0	2.960	2.900	2.960	2.810	2.990	1,900,000	5,436,860	2.8615	2.960	2.900	2.960	2.810	2.990	1,900,000	2.8615	9.23%
2024-08-13	0	2.710	2.690	2.710	2.700	3.030	1,908,000	5,380,580	2.8200	2.710	2.690	2.710	2.700	3.030	1,908,000	2.8200	-7.82%
2024-08-12	0	2.940	2.940	2.950	2.860	3.260	614,000	1,838,880	2.9949	2.940	2.940	2.950	2.860	3.260	614,000	2.9949	-5.47%
2024-08-09	0	3.110	3.100	3.110	3.100	3.160	624,000	1,937,540	3.1050	3.110	3.100	3.110	3.100	3.160	624,000	3.1050	-2.20%
2024-08-08	0	3.180	3.100	3.180	3.180	3.360	266,000	855,720	3.2170	3.180	3.100	3.180	3.180	3.360	266,000	3.2170	-3.34%
2024-08-07	0	3.290	3.250	3.290	3.250	3.330	66,000	216,960	3.2873	3.290	3.250	3.290	3.250	3.330	66,000	3.2873	-0.90%
2024-08-06	0	3.320	3.320	3.360	3.250	3.420	506,000	1,666,420	3.2933	3.320	3.320	3.360	3.250	3.420	506,000	3.2933	-1.19%
2024-08-05	0	3.360	3.310	3.360	3.250	3.360	300,000	992,140	3.3071	3.360	3.310	3.360	3.250	3.360	300,000	3.3071	-3.17%
2024-08-02	0	3.470	3.320	3.470	3.100	3.470	684,000	2,299,420	3.3617	3.470	3.320	3.470	3.100	3.470	684,000	3.3617	5.15%
2024-08-01	0	3.300	3.300	3.340	3.300	3.380	148,000	492,840	3.3300	3.300	3.300	3.340	3.300	3.380	148,000	3.3300	-2.94%
2024-07-31	0	3.400	3.400	3.450	3.400	3.500	268,000	929,220	3.4672	3.400	3.400	3.450	3.400	3.500	268,000	3.4672	0.59%
2024-07-30	0	3.380	3.300	3.450	3.270	3.490	136,000	454,440	3.3415	3.380	3.300	3.450	3.270	3.490	136,000	3.3415	1.20%
2024-07-29	0	3.340	3.340	3.420	3.340	3.520	164,000	558,740	3.4070	3.340	3.340	3.420	3.340	3.520	164,000	3.4070	-1.76%
2024-07-26	0	3.400	3.400	3.440	3.400	3.630	176,000	603,840	3.4309	3.400	3.400	3.440	3.400	3.630	176,000	3.4309	-3.95%
2024-07-25	0	3.540	3.500	3.560	3.460	3.690	266,000	935,080	3.5153	3.540	3.500	3.560	3.460	3.690	266,000	3.5153	-0.84%
2024-07-24	0	3.570	3.500	3.630	3.410	3.620	288,000	1,017,040	3.5314	3.570	3.500	3.630	3.410	3.620	288,000	3.5314	-1.65%
2024-07-23	0	3.630	3.610	3.630	3.470	3.700	264,000	947,140	3.5877	3.630	3.610	3.630	3.470	3.700	264,000	3.5877	0.83%
2024-07-22	0	3.600	3.500	3.600	3.200	3.700	874,000	3,041,100	3.4795	3.600	3.500	3.600	3.200	3.700	874,000	3.4795	12.15%
2024-07-19	0	3.210	3.130	3.210	3.090	3.260	693,400	2,189,526	3.1577	3.210	3.130	3.210	3.090	3.260	693,400	3.1577	-1.53%
2024-07-18	0	3.260	3.210	3.260	3.200	3.400	414,000	1,346,280	3.2519	3.260	3.210	3.260	3.200	3.400	414,000	3.2519	-3.83%
2024-07-17	0	3.390	3.310	3.390	3.300	3.410	414,000	1,386,980	3.3502	3.390	3.310	3.390	3.300	3.410	414,000	3.3502	1.80%
2024-07-16	0	3.330	3.300	3.330	3.300	3.500	466,000	1,564,780	3.3579	3.330	3.300	3.330	3.300	3.500	466,000	3.3579	0.30%
2024-07-15	0	3.320	3.250	3.320	3.260	3.490	984,000	3,282,940	3.3363	3.320	3.250	3.320	3.260	3.490	984,000	3.3363	-3.49%
2024-07-12	0	3.440	3.440	3.450	3.410	3.680	182,000	638,460	3.5080	3.440	3.440	3.450	3.410	3.680	182,000	3.5080	0.58%
2024-07-11	0	3.420	3.360	3.420	3.100	3.680	538,000	1,776,640	3.3023	3.420	3.360	3.420	3.100	3.680	538,000	3.3023	1.48%
2024-07-10	0	3.370	3.330	3.370	3.210	3.700	838,000	2,877,800	3.4341	3.370	3.330	3.370	3.210	3.700	838,000	3.4341	-7.16%
2024-07-09	0	3.630	3.610	3.630	3.570	3.790	882,000	3,219,800	3.6506	3.630	3.610	3.630	3.570	3.790	882,000	3.6506	-3.20%
2024-07-08	0	3.750	3.720	3.750	3.700	3.950	331,200	1,260,770	3.8067	3.750	3.720	3.750	3.700	3.950	331,200	3.8067	-0.27%
2024-07-05	0	3.760	3.710	3.760	3.700	3.830	118,000	445,360	3.7742	3.760	3.710	3.760	3.700	3.830	118,000	3.7742	-1.83%
2024-07-04	0	3.830	3.750	3.830	3.610	3.880	308,000	1,164,820	3.7819	3.830	3.750	3.830	3.610	3.880	308,000	3.7819	0.52%
2024-07-03	0	3.810	3.800	3.810	3.600	3.960	598,000	2,263,140	3.7845	3.810	3.800	3.810	3.600	3.960	598,000	3.7845	5.83%
2024-07-02	0	3.600	3.600	3.670	3.600	3.780	318,000	1,161,200	3.6516	3.600	3.600	3.670	3.600	3.780	318,000	3.6516	-1.91%
2024-06-28	0	3.670	3.670	3.700	3.560	3.840	890,000	3,250,560	3.6523	3.670	3.670	3.700	3.560	3.840	890,000	3.6523	-2.13%
2024-06-27	0	3.750	3.750	3.790	3.720	4.040	440,000	1,685,820	3.8314	3.750	3.750	3.790	3.720	4.040	440,000	3.8314	-7.18%
2024-06-26	0	4.040	4.020	4.040	3.830	4.050	360,000	1,409,080	3.9141	4.040	4.020	4.040	3.830	4.050	360,000	3.9141	5.48%
2024-06-25	0	3.830	3.830	3.920	3.810	3.950	136,000	525,360	3.8629	3.830	3.830	3.920	3.810	3.950	136,000	3.8629	0.00%
2024-06-24	0	3.830	3.820	3.830	3.760	4.060	274,000	1,058,140	3.8618	3.830	3.820	3.830	3.760	4.060	274,000	3.8618	-2.54%
2024-06-21	0	3.930	3.930	3.940	3.680	3.930	10,514,000	41,020,588	3.9015	3.930	3.930	3.940	3.680	3.930	10,514,000	3.9015	1.81%
2024-06-20	0	3.860	3.850	3.860	3.660	4.160	1,168,000	4,404,054	3.7706	3.860	3.850	3.860	3.660	4.160	1,168,000	3.7706	0.52%
2024-06-19	0	3.840	3.810	3.840	3.510	4.160	1,406,000	5,390,942	3.8342	3.840	3.810	3.840	3.510	4.160	1,406,000	3.8342	-7.47%
2024-06-18	0	4.150	4.100	4.150	3.990	4.370	316,000	1,311,880	4.1515	4.150	4.100	4.150	3.990	4.370	316,000	4.1515	4.01%
2024-06-17	0	3.990	3.800	4.060	3.990	4.560	358,000	1,531,060	4.2767	3.990	3.800	4.060	3.990	4.560	358,000	4.2767	-12.50%
2024-06-14	0	4.560	4.470	4.560	4.460	4.690	308,000	1,418,960	4.6070	4.560	4.470	4.560	4.460	4.690	308,000	4.6070	-1.30%
2024-06-13	0	4.620	4.500	4.620	4.470	4.800	700,000	3,250,680	4.6438	4.620	4.500	4.620	4.470	4.800	700,000	4.6438	-4.55%
2024-06-12	0	4.840	4.820	4.840	4.790	5.060	490,000	2,410,240	4.9189	4.840	4.820	4.840	4.790	5.060	490,000	4.9189	0.21%
2024-06-11	0	4.830	4.790	4.830	4.780	5.030	416,000	2,020,250	4.8564	4.830	4.790	4.830	4.780	5.030	416,000	4.8564	-3.98%
2024-06-07	0	5.030	4.920	5.040	4.940	5.090	306,000	1,533,160	5.0103	5.030	4.920	5.040	4.940	5.090	306,000	5.0103	-1.76%
2024-06-06	0	5.120	5.010	5.120	4.930	5.300	554,000	2,834,160	5.1158	5.120	5.010	5.120	4.930	5.300	554,000	5.1158	1.19%
2024-06-05	0	5.060	4.970	5.060	4.740	5.390	412,000	2,103,740	5.1062	5.060	4.970	5.060	4.740	5.390	412,000	5.1062	2.22%
2024-06-04	0	4.950	4.850	4.950	4.780	5.030	634,000	3,100,700	4.8907	4.950	4.850	4.950	4.780	5.030	634,000	4.8907	0.00%
2024-06-03	0	4.950	4.780	5.000	4.780	5.180	516,000	2,535,330	4.9134	4.950	4.780	5.000	4.780	5.180	516,000	4.9134	0.61%
2024-05-31	0	4.920	-	4.920	4.920	5.420	604,000	3,111,556	5.1516	4.920	-	4.920	4.920	5.420	604,000	5.1516	-9.56%
2024-05-30	0	5.440	5.300	5.440	5.160	5.860	480,000	2,609,834	5.4372	5.440	5.300	5.440	5.160	5.860	480,000	5.4372	2.45%
2024-05-29	0	5.310	5.230	5.310	5.100	5.320	208,000	1,092,360	5.2517	5.310	5.230	5.310	5.100	5.320	208,000	5.2517	0.19%
2024-05-28	0	5.300	5.220	5.310	5.100	5.440	620,000	3,256,280	5.2521	5.300	5.220	5.310	5.100	5.440	620,000	5.2521	3.92%
2024-05-27	0	5.100	5.030	5.100	4.980	5.380	826,000	4,227,258	5.1177	5.100	5.030	5.100	4.980	5.380	826,000	5.1177	-5.20%
2024-05-24	0	5.380	5.320	5.380	5.220	5.880	468,000	2,497,540	5.3366	5.380	5.320	5.380	5.220	5.880	468,000	5.3366	0.00%
2024-05-23	0	5.380	5.360	5.400	5.300	5.600	358,000	1,931,640	5.3956	5.380	5.360	5.400	5.300	5.600	358,000	5.3956	-1.82%
2024-05-22	0	5.480	5.340	5.480	5.320	5.830	432,000	2,362,500	5.4688	5.480	5.340	5.480	5.320	5.830	432,000	5.4688	2.81%
2024-05-21	0	5.330	5.310	5.330	5.300	5.660	198,000	1,097,918	5.5450	5.330	5.310	5.330	5.300	5.660	198,000	5.5450	-5.83%
2024-05-20	0	5.660	5.490	5.660	5.270	5.700	850,000	4,698,060	5.5271	5.660	5.490	5.660	5.270	5.700	850,000	5.5271	9.27%
2024-05-17	0	5.180	5.170	5.180	5.150	5.470	14,000	74,300	5.3071	5.180	5.170	5.180	5.150	5.470	14,000	5.3071	-5.30%
2024-05-16	0	5.470	5.300	5.470	5.000	5.470	612,000	3,215,010	5.2533	5.470	5.300	5.470	5.000	5.470	612,000	5.2533	7.89%
2024-05-14	0	5.070	4.900	5.070	4.940	5.130	264,000	1,336,080	5.0609	5.070	4.900	5.070	4.940	5.130	264,000	5.0609	3.68%
2024-05-13	0	4.890	4.820	4.890	4.890	5.030	114,000	565,840	4.9635	4.890	4.820	4.890	4.890	5.030	114,000	4.9635	-0.61%
2024-05-10	0	4.920	4.870	4.920	4.800	5.230	370,000	1,851,700	5.0046	4.920	4.870	4.920	4.800	5.230	370,000	5.0046	-5.93%
2024-05-09	0	5.230	5.140	5.230	5.080	5.270	230,000	1,198,180	5.2095	5.230	5.140	5.230	5.080	5.270	230,000	5.2095	0.77%
2024-05-08	0	5.190	4.930	5.190	5.080	5.200	168,000	860,640	5.1229	5.190	4.930	5.190	5.080	5.200	168,000	5.1229	-0.19%
2024-05-07	0	5.200	4.810	5.200	5.090	5.200	76,000	389,340	5.1229	5.200	4.810	5.200	5.090	5.200	76,000	5.1229	1.96%
2024-05-06	0	5.100	5.000	5.150	4.950	5.100	238,000	1,194,180	5.0176	5.100	5.000	5.150	4.950	5.100	238,000	5.0176	-1.54%
2024-05-03	0	5.180	4.880	5.180	4.980	5.180	208,000	1,063,040	5.1108	5.180	4.880	5.180	4.980	5.180	208,000	5.1108	3.19%
2024-05-02	0	5.020	4.710	5.020	4.800	5.020	596,000	2,912,160	4.8862	5.020	4.710	5.020	4.800	5.020	596,000	4.8862	4.58%
2024-04-30	0	4.800	4.800	4.860	4.600	5.070	284,000	1,357,928	4.7814	4.800	4.800	4.860	4.600	5.070	284,000	4.7814	-1.23%
2024-04-29	0	4.860	4.730	4.860	4.510	4.930	138,300	661,980	4.7866	4.860	4.730	4.860	4.510	4.930	138,300	4.7866	1.25%
2024-04-26	0	4.800	4.580	4.800	4.220	5.000	324,000	1,541,720	4.7584	4.800	4.580	4.800	4.220	5.000	324,000	4.7584	4.80%
2024-04-25	0	4.580	4.350	4.580	4.160	4.580	322,000	1,388,000	4.3106	4.580	4.350	4.580	4.160	4.580	322,000	4.3106	10.63%
2024-04-24	0	4.140	4.070	4.140	3.990	4.500	362,000	1,470,800	4.0630	4.140	4.070	4.140	3.990	4.500	362,000	4.0630	1.47%
2024-04-23	0	4.080	4.080	4.130	4.070	4.690	272,000	1,171,618	4.3074	4.080	4.080	4.130	4.070	4.690	272,000	4.3074	-8.72%
2024-04-22	0	4.470	4.470	4.570	4.450	4.900	88,000	399,870	4.5440	4.470	4.470	4.570	4.450	4.900	88,000	4.5440	-0.89%
2024-04-19	0	4.510	4.390	4.510	4.500	4.610	154,000	700,560	4.5491	4.510	4.390	4.510	4.500	4.610	154,000	4.5491	-1.74%
2024-04-18	0	4.590	4.420	4.590	4.450	4.710	364,000	1,644,280	4.5173	4.590	4.420	4.590	4.450	4.710	364,000	4.5173	2.91%
2024-04-17	0	4.460	4.460	4.560	4.460	5.030	370,000	1,725,240	4.6628	4.460	4.460	4.560	4.460	5.030	370,000	4.6628	-8.79%
2024-04-16	0	4.890	4.850	4.930	4.890	4.990	148,000	730,380	4.9350	4.890	4.850	4.930	4.890	4.990	148,000	4.9350	-2.20%
2024-04-15	0	5.000	5.000	5.010	4.960	5.470	602,000	3,064,480	5.0905	5.000	5.000	5.010	4.960	5.470	602,000	5.0905	-5.66%
2024-04-12	0	5.300	5.080	5.300	4.800	5.500	591,998	2,964,569	5.0077	5.300	5.080	5.300	4.800	5.500	591,998	5.0077	10.42%
2024-04-11	0	4.800	4.700	4.800	4.670	4.830	206,000	980,820	4.7613	4.800	4.700	4.800	4.670	4.830	206,000	4.7613	-2.04%
2024-04-10	0	4.900	4.770	4.900	4.670	4.900	180,000	852,080	4.7338	4.900	4.770	4.900	4.670	4.900	180,000	4.7338	4.70%
2024-04-09	0	4.680	4.580	4.680	-	-	0	0	-	4.680	4.580	4.680	-	-	0	-	0.00%
2024-04-08	0	4.680	4.560	4.680	4.560	4.760	130,000	602,280	4.6329	4.680	4.560	4.680	4.560	4.760	130,000	4.6329	-1.89%
2024-04-05	0	4.770	4.680	4.770	4.610	4.970	146,000	688,200	4.7137	4.770	4.680	4.770	4.610	4.970	146,000	4.7137	-3.44%
2024-04-03	0	4.940	4.870	4.940	4.830	4.940	50,000	243,660	4.8732	4.940	4.870	4.940	4.830	4.940	50,000	4.8732	0.00%
2024-04-02	0	4.940	4.940	5.000	4.400	5.360	174,000	840,260	4.8291	4.940	4.940	5.000	4.400	5.360	174,000	4.8291	-6.79%
2024-03-28	0	5.300	5.070	5.300	4.700	5.470	242,000	1,241,700	5.1310	5.300	5.070	5.300	4.700	5.470	242,000	5.1310	6.00%
2024-03-27	0	5.000	4.870	5.000	4.560	5.360	598,000	3,044,660	5.0914	5.000	4.870	5.000	4.560	5.360	598,000	5.0914	-8.42%
2024-03-26	0	5.460	5.450	5.460	5.450	5.990	436,000	2,414,760	5.5384	5.460	5.450	5.460	5.450	5.990	436,000	5.5384	-7.14%
2024-03-25	0	5.880	5.700	5.880	4.380	6.020	436,000	2,518,580	5.7766	5.880	5.700	5.880	4.380	6.020	436,000	5.7766	-2.97%
2024-03-22	0	6.060	5.930	6.060	5.930	6.370	408,000	2,465,940	6.0440	6.060	5.930	6.060	5.930	6.370	408,000	6.0440	-2.57%
2024-03-21	0	6.220	6.210	6.230	6.220	6.400	202,000	1,274,080	6.3073	6.220	6.210	6.230	6.220	6.400	202,000	6.3073	-1.27%
2024-03-20	0	6.300	6.200	6.350	5.730	6.450	418,000	2,604,420	6.2307	6.300	6.200	6.350	5.730	6.450	418,000	6.2307	9.37%
2024-03-19	0	5.760	5.760	5.850	5.750	6.260	690,264	4,120,816	5.9699	5.760	5.760	5.850	5.750	6.260	690,264	5.9699	-7.69%
2024-03-18	0	6.240	6.100	6.240	6.100	6.560	522,000	3,264,100	6.2531	6.240	6.100	6.240	6.100	6.560	522,000	6.2531	-8.64%
2024-03-15	0	6.830	6.830	6.840	6.650	6.980	7,354,000	50,287,420	6.8381	6.830	6.830	6.840	6.650	6.980	7,354,000	6.8381	2.86%
2024-03-14	0	6.640	6.590	6.640	6.100	6.900	2,876,000	18,834,920	6.5490	6.640	6.590	6.640	6.100	6.900	2,876,000	6.5490	4.90%
2024-03-13	0	6.330	6.240	6.350	6.050	6.400	3,662,000	22,944,900	6.2657	6.330	6.240	6.350	6.050	6.400	3,662,000	6.2657	7.29%
2024-03-12	0	5.900	5.840	5.900	5.510	6.200	2,266,000	13,286,800	5.8635	5.900	5.840	5.900	5.510	6.200	2,266,000	5.8635	11.11%
2024-03-11	0	5.310	5.300	5.310	4.770	5.480	692,000	3,596,040	5.1966	5.310	5.300	5.310	4.770	5.480	692,000	5.1966	14.69%
2024-03-08	0	4.630	4.620	4.630	4.090	5.040	1,130,000	5,355,620	4.7395	4.630	4.620	4.630	4.090	5.040	1,130,000	4.7395	12.93%
2024-03-07	0	4.100	4.220	-	3.800	4.100	808,000	3,204,320	3.9657	4.100	4.220	-	3.800	4.100	808,000	3.9657	7.61%
2024-03-06	0	3.810	3.800	3.810	3.720	3.820	942,000	3,570,580	3.7904	3.810	3.800	3.810	3.720	3.820	942,000	3.7904	-0.52%
2024-03-05	0	3.830	3.820	3.830	3.780	3.850	502,000	1,912,460	3.8097	3.830	3.820	3.830	3.780	3.850	502,000	3.8097	-0.52%
2024-03-04	0	3.850	3.850	3.860	3.790	3.890	316,000	1,216,780	3.8506	3.850	3.850	3.860	3.790	3.890	316,000	3.8506	1.32%
2024-03-01	0	3.800	3.800	3.810	3.790	3.830	612,000	2,331,820	3.8102	3.800	3.800	3.810	3.790	3.830	612,000	3.8102	-1.04%
2024-02-29	0	3.840	3.810	3.840	3.750	3.950	1,556,000	5,955,480	3.8274	3.840	3.810	3.840	3.750	3.950	1,556,000	3.8274	1.86%
2024-02-28	0	3.770	3.740	3.770	3.750	3.810	876,000	3,313,580	3.7826	3.770	3.740	3.770	3.750	3.810	876,000	3.7826	-1.31%
2024-02-27	0	3.820	3.810	3.820	3.800	3.840	358,000	1,369,100	3.8243	3.820	3.810	3.820	3.800	3.840	358,000	3.8243	-0.52%
2024-02-26	0	3.840	3.830	3.840	3.830	3.860	386,000	1,483,860	3.8442	3.840	3.830	3.840	3.830	3.860	386,000	3.8442	-1.29%
2024-02-23	0	3.890	3.850	3.890	3.820	3.980	264,000	1,019,620	3.8622	3.890	3.850	3.890	3.820	3.980	264,000	3.8622	1.83%
2024-02-22	0	3.820	3.810	3.830	3.800	3.870	866,000	3,317,800	3.8312	3.820	3.810	3.830	3.800	3.870	866,000	3.8312	-0.52%
2024-02-21	0	3.840	3.830	3.840	3.830	3.980	140,000	542,320	3.8737	3.840	3.830	3.840	3.830	3.980	140,000	3.8737	0.00%
2024-02-20	0	3.840	3.840	3.900	3.820	3.980	676,000	2,593,680	3.8368	3.840	3.840	3.900	3.820	3.980	676,000	3.8368	-2.78%
2024-02-19	0	3.950	3.940	3.970	3.930	3.980	230,000	908,740	3.9510	3.950	3.940	3.970	3.930	3.980	230,000	3.9510	1.02%
2024-02-16	0	3.910	3.900	3.910	3.880	3.910	178,000	693,800	3.8978	3.910	3.900	3.910	3.880	3.910	178,000	3.8978	0.51%
2024-02-15	0	3.890	3.850	3.890	3.890	3.900	10,000	38,920	3.8920	3.890	3.850	3.890	3.890	3.900	10,000	3.8920	0.00%
2024-02-14	0	3.890	3.850	3.890	3.850	3.900	117,346	457,329	3.8973	3.890	3.850	3.890	3.850	3.900	117,346	3.8973	-0.77%
2024-02-09	0	3.920	3.890	3.920	3.880	3.950	172,000	673,600	3.9163	3.920	3.890	3.920	3.880	3.950	172,000	3.9163	1.82%
2024-02-08	0	3.850	3.810	3.850	3.760	3.880	954,000	3,630,920	3.8060	3.850	3.810	3.850	3.760	3.880	954,000	3.8060	-1.03%
2024-02-07	0	3.890	3.850	3.890	3.750	3.890	1,100,000	4,213,980	3.8309	3.890	3.850	3.890	3.750	3.890	1,100,000	3.8309	4.29%
2024-02-06	0	3.730	3.700	3.730	3.730	3.890	696,654	2,634,837	3.7821	3.730	3.700	3.730	3.730	3.890	696,654	3.7821	-2.36%
2024-02-05	0	3.820	3.800	3.820	3.730	3.880	1,378,000	5,268,680	3.8234	3.820	3.800	3.820	3.730	3.880	1,378,000	3.8234	0.00%
2024-02-02	0	3.820	3.800	3.820	3.770	3.950	1,036,000	3,973,000	3.8349	3.820	3.800	3.820	3.770	3.950	1,036,000	3.8349	0.00%
2024-02-01	0	3.820	3.770	3.820	3.800	3.820	8,000	30,480	3.8100	3.820	3.770	3.820	3.800	3.820	8,000	3.8100	-0.52%
2024-01-31	0	3.840	3.830	3.840	3.790	3.870	464,000	1,770,220	3.8151	3.840	3.830	3.840	3.790	3.870	464,000	3.8151	1.86%
2024-01-30	0	3.770	3.770	3.850	3.760	3.850	472,000	1,790,560	3.7936	3.770	3.770	3.850	3.760	3.850	472,000	3.7936	-1.57%
2024-01-29	0	3.830	3.820	3.830	3.810	3.900	762,000	2,912,680	3.8224	3.830	3.820	3.830	3.810	3.900	762,000	3.8224	1.32%
2024-01-26	0	3.780	3.730	3.780	3.780	3.900	116,000	440,640	3.7986	3.780	3.730	3.780	3.780	3.900	116,000	3.7986	-1.82%
2024-01-25	0	3.850	3.810	3.850	3.780	3.900	182,000	698,780	3.8395	3.850	3.810	3.850	3.780	3.900	182,000	3.8395	0.79%
2024-01-24	0	3.820	3.800	3.830	3.720	3.930	216,000	825,400	3.8213	3.820	3.800	3.830	3.720	3.930	216,000	3.8213	-0.26%
2024-01-23	0	3.830	3.820	3.830	3.830	3.960	191,000	738,020	3.8640	3.830	3.820	3.830	3.830	3.960	191,000	3.8640	-0.52%
2024-01-22	0	3.850	3.840	3.850	3.720	3.960	486,000	1,881,680	3.8718	3.850	3.840	3.850	3.720	3.960	486,000	3.8718	0.52%
2024-01-19	0	3.830	3.810	3.830	3.800	3.950	608,000	2,349,440	3.8642	3.830	3.810	3.830	3.800	3.950	608,000	3.8642	4.64%
2024-01-18	0	3.660	3.650	3.660	3.650	3.770	198,000	725,580	3.6645	3.660	3.650	3.660	3.650	3.770	198,000	3.6645	-2.92%
2024-01-17	0	3.770	3.720	3.770	3.650	3.850	1,066,000	3,992,780	3.7456	3.770	3.720	3.770	3.650	3.850	1,066,000	3.7456	0.00%
2024-01-16	0	3.770	3.750	3.790	3.770	3.830	68,000	259,440	3.8153	3.770	3.750	3.790	3.770	3.830	68,000	3.8153	-1.05%
2024-01-15	0	3.810	3.800	3.810	3.800	3.860	84,000	320,160	3.8114	3.810	3.800	3.810	3.800	3.860	84,000	3.8114	-1.04%
2024-01-12	0	3.850	3.810	3.850	3.800	3.900	154,000	590,740	3.8360	3.850	3.810	3.850	3.800	3.900	154,000	3.8360	-1.03%
2024-01-11	0	3.890	3.830	3.890	3.800	3.920	126,000	485,860	3.8560	3.890	3.830	3.890	3.800	3.920	126,000	3.8560	1.04%
2024-01-10	0	3.850	3.800	3.850	3.660	3.950	56,000	209,940	3.7489	3.850	3.800	3.850	3.660	3.950	56,000	3.7489	2.67%
2024-01-09	0	3.750	3.740	3.750	3.630	3.840	302,000	1,135,600	3.7603	3.750	3.740	3.750	3.630	3.840	302,000	3.7603	-3.10%
2024-01-08	0	3.870	3.780	3.870	3.800	3.950	579,300	2,237,426	3.8623	3.870	3.780	3.870	3.800	3.950	579,300	3.8623	0.26%
2024-01-05	0	3.860	3.860	4.000	3.860	4.000	16,000	62,760	3.9225	3.860	3.860	4.000	3.860	4.000	16,000	3.9225	-0.52%
2024-01-04	0	3.880	3.870	3.880	3.850	3.970	274,000	1,062,220	3.8767	3.880	3.870	3.880	3.850	3.970	274,000	3.8767	0.00%
2024-01-03	0	3.880	3.870	3.880	3.850	3.900	100,000	388,160	3.8816	3.880	3.870	3.880	3.850	3.900	100,000	3.8816	-0.51%
2024-01-02	0	3.900	3.830	3.900	3.840	3.930	88,000	339,100	3.8534	3.900	3.830	3.900	3.840	3.930	88,000	3.8534	1.56%
2023-12-29	0	3.840	3.760	3.840	3.810	3.900	46,000	175,980	3.8257	3.840	3.760	3.840	3.810	3.900	46,000	3.8257	0.79%
2023-12-28	0	3.810	3.750	3.810	3.580	3.890	320,000	1,190,860	3.7214	3.810	3.750	3.810	3.580	3.890	320,000	3.7214	5.83%
2023-12-27	0	3.600	3.590	3.600	3.590	3.720	472,000	1,707,620	3.6178	3.600	3.590	3.600	3.590	3.720	472,000	3.6178	-2.70%
2023-12-22	0	3.700	3.670	3.700	3.460	3.890	1,794,000	6,479,440	3.6117	3.700	3.670	3.700	3.460	3.890	1,794,000	3.6117	-3.65%
2023-12-21	0	3.840	3.820	3.840	3.820	3.900	128,000	493,440	3.8550	3.840	3.820	3.840	3.820	3.900	128,000	3.8550	-0.78%
2023-12-20	0	3.870	3.810	3.870	3.700	3.920	790,000	2,983,580	3.7767	3.870	3.810	3.870	3.700	3.920	790,000	3.7767	0.78%
2023-12-19	0	3.840	3.820	3.840	3.840	3.910	282,000	1,096,080	3.8868	3.840	3.820	3.840	3.840	3.910	282,000	3.8868	-1.54%
2023-12-18	0	3.900	3.890	3.900	3.820	3.910	910,000	3,540,560	3.8907	3.900	3.890	3.900	3.820	3.910	910,000	3.8907	0.26%
2023-12-15	0	3.890	3.830	3.890	3.770	3.910	960,000	3,690,140	3.8439	3.890	3.830	3.890	3.770	3.910	960,000	3.8439	-0.26%
2023-12-14	0	3.900	3.880	3.900	3.870	3.950	426,000	1,660,260	3.8973	3.900	3.880	3.900	3.870	3.950	426,000	3.8973	0.00%
2023-12-13	0	3.900	3.880	3.900	3.880	3.910	204,000	793,540	3.8899	3.900	3.880	3.900	3.880	3.910	204,000	3.8899	0.00%
2023-12-12	0	3.900	3.890	3.900	3.850	3.900	314,000	1,222,240	3.8925	3.900	3.890	3.900	3.850	3.900	314,000	3.8925	0.00%
2023-12-11	0	3.900	3.890	3.900	3.880	3.900	258,000	1,004,760	3.8944	3.900	3.890	3.900	3.880	3.900	258,000	3.8944	0.00%
2023-12-08	0	3.900	3.880	3.900	3.860	3.930	788,000	3,071,560	3.8979	3.900	3.880	3.900	3.860	3.930	788,000	3.8979	0.00%
2023-12-07	0	3.900	3.860	3.900	3.810	3.930	804,000	3,133,600	3.8975	3.900	3.860	3.900	3.810	3.930	804,000	3.8975	0.00%
2023-12-06	0	3.900	3.840	3.900	3.770	4.070	1,284,000	5,011,210	3.9028	3.900	3.840	3.900	3.770	4.070	1,284,000	3.9028	-3.70%
2023-12-05	0	4.050	4.000	4.050	3.990	4.270	1,132,700	4,603,960	4.0646	4.050	4.000	4.050	3.990	4.270	1,132,700	4.0646	-0.98%
2023-12-04	0	4.090	3.990	4.090	3.800	4.600	2,408,000	9,695,620	4.0264	4.090	3.990	4.090	3.800	4.600	2,408,000	4.0264	-2.39%
2023-12-01	0	4.190	4.190	4.250	2.900	5.660	5,215,000	20,374,160	3.9068	4.190	4.190	4.250	2.900	5.660	5,215,000	3.9068	-23.26%
2023-11-30	0	5.460	-	5.460	5.460	5.850	376,000	2,123,040	5.6464	5.460	-	5.460	5.460	5.850	376,000	5.6464	-5.86%
2023-11-29	0	5.800	5.740	5.800	5.760	5.980	456,000	2,654,620	5.8215	5.800	5.740	5.800	5.760	5.980	456,000	5.8215	0.00%
2023-11-28	0	5.800	5.800	5.880	5.700	5.900	394,000	2,283,900	5.7967	5.800	5.800	5.880	5.700	5.900	394,000	5.7967	0.87%
2023-11-27	0	5.750	5.750	5.860	5.700	5.930	218,000	1,263,380	5.7953	5.750	5.750	5.860	5.700	5.930	218,000	5.7953	-0.35%
2023-11-24	0	5.770	5.760	5.770	5.700	5.930	160,000	927,340	5.7959	5.770	5.760	5.770	5.700	5.930	160,000	5.7959	-3.19%
2023-11-23	0	5.960	5.880	5.990	5.900	5.970	114,000	676,800	5.9368	5.960	5.880	5.990	5.900	5.970	114,000	5.9368	-0.67%
2023-11-22	0	6.000	5.960	6.000	5.900	6.500	158,000	948,880	6.0056	6.000	5.960	6.000	5.900	6.500	158,000	6.0056	1.52%
2023-11-21	0	5.910	5.810	5.910	5.900	6.270	134,000	807,400	6.0254	5.910	5.810	5.910	5.900	6.270	134,000	6.0254	-5.74%
2023-11-20	0	6.270	6.190	6.270	6.220	6.300	78,000	488,080	6.2574	6.270	6.190	6.270	6.220	6.300	78,000	6.2574	0.48%
2023-11-17	0	6.240	6.180	6.240	6.220	6.350	62,000	388,570	6.2673	6.240	6.180	6.240	6.220	6.350	62,000	6.2673	0.65%
2023-11-16	0	6.200	6.200	6.350	6.200	6.350	26,000	162,220	6.2392	6.200	6.200	6.350	6.200	6.350	26,000	6.2392	-1.59%
2023-11-15	0	6.300	6.230	6.300	6.180	6.330	218,000	1,365,180	6.2623	6.300	6.230	6.300	6.180	6.330	218,000	6.2623	2.94%
2023-11-14	0	6.120	6.120	6.160	6.060	6.350	108,000	660,820	6.1187	6.120	6.120	6.160	6.060	6.350	108,000	6.1187	-2.08%
2023-11-13	0	6.250	6.080	6.250	6.070	6.250	138,000	849,740	6.1575	6.250	6.080	6.250	6.070	6.250	138,000	6.1575	2.63%
2023-11-10	0	6.090	6.090	6.200	6.060	6.410	76,000	465,480	6.1247	6.090	6.090	6.200	6.060	6.410	76,000	6.1247	-3.18%
2023-11-09	0	6.290	6.210	6.290	6.100	6.420	124,000	774,500	6.2460	6.290	6.210	6.290	6.100	6.420	124,000	6.2460	-1.41%
2023-11-08	0	6.380	6.300	6.380	6.300	6.520	17,404,000	110,202,640	6.3320	6.380	6.300	6.380	6.300	6.520	17,404,000	6.3320	0.79%
2023-11-07	0	6.330	6.300	6.330	6.200	6.330	190,000	1,198,980	6.3104	6.330	6.300	6.330	6.200	6.330	190,000	6.3104	0.48%
2023-11-06	0	6.300	6.220	6.300	6.220	6.330	312,000	1,956,380	6.2704	6.300	6.220	6.300	6.220	6.330	312,000	6.2704	-0.47%
2023-11-03	0	6.330	6.240	6.330	6.240	6.350	204,000	1,284,440	6.2963	6.330	6.240	6.330	6.240	6.350	204,000	6.2963	0.00%
2023-11-02	0	6.330	6.250	6.330	6.260	6.360	248,000	1,564,140	6.3070	6.330	6.250	6.330	6.260	6.360	248,000	6.3070	0.32%
2023-11-01	0	6.310	6.260	6.310	6.280	6.360	228,000	1,439,600	6.3140	6.310	6.260	6.310	6.280	6.360	228,000	6.3140	0.32%
2023-10-31	0	6.290	6.260	6.290	6.260	6.350	248,000	1,559,780	6.2894	6.290	6.260	6.290	6.260	6.350	248,000	6.2894	-0.47%
2023-10-30	0	6.320	6.320	6.330	6.200	6.370	66,000	417,960	6.3327	6.320	6.320	6.330	6.200	6.370	66,000	6.3327	-1.71%
2023-10-27	0	6.430	6.430	6.440	6.310	6.700	324,000	2,072,940	6.3980	6.430	6.430	6.440	6.310	6.700	324,000	6.3980	-0.16%
2023-10-26	0	6.440	6.370	6.440	6.330	6.650	118,000	758,740	6.4300	6.440	6.370	6.440	6.330	6.650	118,000	6.4300	-0.62%
2023-10-25	0	6.480	6.390	6.490	6.350	6.500	126,000	812,020	6.4446	6.480	6.390	6.490	6.350	6.500	126,000	6.4446	0.78%
2023-10-24	0	6.430	6.400	6.430	6.340	6.500	194,000	1,241,480	6.3994	6.430	6.400	6.430	6.340	6.500	194,000	6.3994	-0.16%
2023-10-20	0	6.440	6.310	6.450	6.350	6.440	66,000	421,160	6.3812	6.440	6.310	6.450	6.350	6.440	66,000	6.3812	0.78%
2023-10-19	0	6.390	6.330	6.410	6.350	6.440	656,000	4,202,800	6.4067	6.390	6.330	6.410	6.350	6.440	656,000	6.4067	-0.16%
2023-10-18	0	6.400	6.360	6.400	6.330	6.600	258,000	1,645,820	6.3791	6.400	6.360	6.400	6.330	6.600	258,000	6.3791	-0.16%
2023-10-17	0	6.410	6.410	6.440	6.390	6.440	52,000	332,780	6.3996	6.410	6.410	6.440	6.390	6.440	52,000	6.3996	-1.23%
2023-10-16	0	6.490	6.400	6.490	6.310	6.570	378,000	2,435,460	6.4430	6.490	6.400	6.490	6.310	6.570	378,000	6.4430	-1.07%
2023-10-13	0	6.560	6.400	6.560	6.330	6.560	212,000	1,362,620	6.4275	6.560	6.400	6.560	6.330	6.560	212,000	6.4275	3.63%
2023-10-12	0	6.330	6.320	6.330	6.220	6.520	198,000	1,259,600	6.3616	6.330	6.320	6.330	6.220	6.520	198,000	6.3616	-1.25%
2023-10-11	0	6.410	6.400	6.480	6.360	6.700	302,000	1,955,060	6.4737	6.410	6.400	6.480	6.360	6.700	302,000	6.4737	-1.69%
2023-10-10	0	6.520	6.410	6.520	6.370	6.700	268,000	1,741,260	6.4972	6.520	6.410	6.520	6.370	6.700	268,000	6.4972	0.00%
2023-10-09	0	6.520	6.500	6.520	6.390	6.650	118,000	767,920	6.5078	6.520	6.500	6.520	6.390	6.650	118,000	6.5078	1.24%
2023-10-06	0	6.440	6.320	6.440	6.310	6.530	76,000	488,320	6.4253	6.440	6.320	6.440	6.310	6.530	76,000	6.4253	2.88%
2023-10-05	0	6.260	6.250	6.260	6.090	6.270	104,000	646,960	6.2208	6.260	6.250	6.260	6.090	6.270	104,000	6.2208	-0.48%
2023-10-04	0	6.290	6.250	6.340	6.290	6.600	958,000	6,091,200	6.3582	6.290	6.250	6.340	6.290	6.600	958,000	6.3582	-1.41%
2023-10-03	0	6.380	6.380	6.470	6.380	6.790	114,000	742,780	6.5156	6.380	6.380	6.470	6.380	6.790	114,000	6.5156	1.27%
2023-09-29	0	6.300	6.300	6.610	6.300	6.670	192,000	1,244,720	6.4829	6.300	6.300	6.610	6.300	6.670	192,000	6.4829	-4.98%
2023-09-28	0	6.630	6.480	6.630	-	-	0	0	-	6.630	6.480	6.630	-	-	0	-	-0.60%
2023-09-27	0	6.670	6.600	6.670	6.570	6.800	128,000	849,580	6.6373	6.670	6.600	6.670	6.570	6.800	128,000	6.6373	-0.45%
2023-09-26	0	6.700	6.480	6.700	-	-	0	0	-	6.700	6.480	6.700	-	-	0	-	0.00%
2023-09-25	0	6.700	6.480	6.700	6.440	6.700	114,000	741,480	6.5042	6.700	6.480	6.700	6.440	6.700	114,000	6.5042	-0.30%
2023-09-22	0	6.720	6.660	6.720	6.480	6.870	696,000	4,669,440	6.7090	6.720	6.660	6.720	6.480	6.870	696,000	6.7090	3.23%
2023-09-21	0	6.510	6.500	6.530	6.370	6.800	240,000	1,553,740	6.4739	6.510	6.500	6.530	6.370	6.800	240,000	6.4739	-1.06%
2023-09-20	0	6.580	6.500	6.580	6.320	6.650	174,000	1,125,000	6.4655	6.580	6.500	6.580	6.320	6.650	174,000	6.4655	3.62%
2023-09-19	0	6.350	6.310	6.460	6.280	6.400	88,000	558,320	6.3445	6.350	6.310	6.460	6.280	6.400	88,000	6.3445	-2.31%
2023-09-18	0	6.500	6.410	6.500	6.420	6.660	426,000	2,786,380	6.5408	6.500	6.410	6.500	6.420	6.660	426,000	6.5408	-0.76%
2023-09-15	0	6.550	6.550	6.580	6.260	6.570	1,144,000	7,399,914	6.4685	6.550	6.550	6.580	6.260	6.570	1,144,000	6.4685	3.97%
2023-09-14	0	6.300	6.240	6.300	6.150	6.360	252,000	1,582,080	6.2781	6.300	6.240	6.300	6.150	6.360	252,000	6.2781	0.32%
2023-09-13	0	6.280	6.260	6.280	6.180	6.360	368,000	2,298,860	6.2469	6.280	6.260	6.280	6.180	6.360	368,000	6.2469	1.62%
2023-09-12	0	6.180	6.150	6.180	5.970	6.180	292,000	1,781,720	6.1018	6.180	6.150	6.180	5.970	6.180	292,000	6.1018	0.32%
2023-09-11	0	6.160	6.070	6.180	6.000	6.180	1,050,000	6,378,860	6.0751	6.160	6.070	6.180	6.000	6.180	1,050,000	6.0751	1.48%
2023-09-07	0	6.070	6.000	6.090	5.700	6.170	1,359,000	8,191,780	6.0278	6.070	6.000	6.090	5.700	6.170	1,359,000	6.0278	-1.94%
2023-09-06	0	6.190	6.190	6.200	5.980	6.300	1,033,000	6,330,980	6.1287	6.190	6.190	6.200	5.980	6.300	1,033,000	6.1287	-3.43%
2023-09-05	0	6.410	6.410	6.450	6.010	6.500	392,000	2,464,940	6.2881	6.410	6.410	6.450	6.010	6.500	392,000	6.2881	-2.58%
2023-09-04	0	6.580	6.580	6.650	6.460	6.920	696,000	4,665,426	6.7032	6.580	6.580	6.650	6.460	6.920	696,000	6.7032	-3.09%
2023-08-31	0	6.790	6.790	6.800	6.410	6.790	930,000	6,198,880	6.6655	6.790	6.790	6.800	6.410	6.790	930,000	6.6655	-0.15%
2023-08-30	0	6.800	6.430	6.800	6.490	6.800	276,000	1,816,700	6.5822	6.800	6.430	6.800	6.490	6.800	276,000	6.5822	3.66%
2023-08-29	0	6.560	6.550	6.560	6.560	6.700	178,000	1,177,740	6.6165	6.560	6.550	6.560	6.560	6.700	178,000	6.6165	-0.61%
2023-08-28	0	6.600	6.520	6.600	6.400	6.990	452,000	2,998,340	6.6335	6.600	6.520	6.600	6.400	6.990	452,000	6.6335	-1.05%
2023-08-25	0	6.670	6.650	6.670	6.670	7.000	208,000	1,409,520	6.7765	6.670	6.650	6.670	6.670	7.000	208,000	6.7765	-4.71%
2023-08-24	0	7.000	6.880	7.000	6.820	7.150	244,000	1,689,840	6.9256	7.000	6.880	7.000	6.820	7.150	244,000	6.9256	2.94%
2023-08-23	0	6.800	6.800	6.860	6.740	6.800	22,000	149,480	6.7945	6.800	6.800	6.860	6.740	6.800	22,000	6.7945	-1.02%
2023-08-22	0	6.870	6.870	6.900	6.850	7.000	282,000	1,953,380	6.9269	6.870	6.870	6.900	6.850	7.000	282,000	6.9269	-1.86%
2023-08-21	0	7.000	6.830	7.000	6.830	7.390	548,000	3,830,500	6.9900	7.000	6.830	7.000	6.830	7.390	548,000	6.9900	-0.71%
2023-08-18	0	7.050	6.950	7.050	6.580	7.100	392,000	2,687,760	6.8565	7.050	6.950	7.050	6.580	7.100	392,000	6.8565	4.14%
2023-08-17	0	6.770	6.700	6.770	6.700	6.940	252,000	1,713,660	6.8002	6.770	6.700	6.770	6.700	6.940	252,000	6.8002	-3.42%
2023-08-16	0	7.010	7.010	7.020	6.730	7.010	412,000	2,842,760	6.8999	7.010	7.010	7.020	6.730	7.010	412,000	6.8999	0.72%
2023-08-15	0	6.960	6.960	6.980	6.730	7.000	306,000	2,120,720	6.9305	6.960	6.960	6.980	6.730	7.000	306,000	6.9305	0.14%
2023-08-14	0	6.950	6.940	6.950	6.620	7.100	132,000	907,340	6.8738	6.950	6.940	6.950	6.620	7.100	132,000	6.8738	-0.71%
2023-08-11	0	7.000	6.850	7.000	6.820	7.140	212,000	1,492,100	7.0382	7.000	6.850	7.000	6.820	7.140	212,000	7.0382	-1.41%
2023-08-10	0	7.100	7.030	7.100	6.670	7.140	780,000	5,428,940	6.9602	7.100	7.030	7.100	6.670	7.140	780,000	6.9602	6.61%
2023-08-09	0	6.660	6.570	6.680	6.440	6.880	166,000	1,088,500	6.5572	6.660	6.570	6.680	6.440	6.880	166,000	6.5572	1.52%
2023-08-08	0	6.560	6.440	6.560	6.550	6.710	74,000	492,720	6.6584	6.560	6.440	6.560	6.550	6.710	74,000	6.6584	-0.30%
2023-08-07	0	6.580	6.580	6.690	6.500	6.960	406,000	2,682,260	6.6066	6.580	6.580	6.690	6.500	6.960	406,000	6.6066	-4.36%
2023-08-04	0	6.880	6.800	6.880	6.000	6.910	516,000	3,539,960	6.8604	6.880	6.800	6.880	6.000	6.910	516,000	6.8604	-0.86%
2023-08-03	0	6.940	6.920	6.940	6.930	7.230	192,000	1,348,820	7.0251	6.940	6.920	6.940	6.930	7.230	192,000	7.0251	-6.22%
2023-08-02	0	7.400	7.220	7.400	6.990	7.400	902,000	6,412,700	7.1094	7.400	7.220	7.400	6.990	7.400	902,000	7.1094	4.67%
2023-08-01	0	7.070	7.070	7.100	6.660	7.250	376,000	2,590,340	6.8892	7.070	7.070	7.100	6.660	7.250	376,000	6.8892	0.28%
2023-07-31	0	7.050	6.940	7.050	6.660	7.050	1,044,000	7,230,020	6.9253	7.050	6.940	7.050	6.660	7.050	1,044,000	6.9253	6.02%
2023-07-28	0	6.650	6.600	6.690	6.330	6.700	480,000	3,153,480	6.5698	6.650	6.600	6.690	6.330	6.700	480,000	6.5698	3.91%
2023-07-27	0	6.400	6.310	6.460	6.180	6.440	306,000	1,942,370	6.3476	6.400	6.310	6.460	6.180	6.440	306,000	6.3476	3.23%
2023-07-26	0	6.200	6.160	6.200	6.060	6.500	300,000	1,873,200	6.2440	6.200	6.160	6.200	6.060	6.500	300,000	6.2440	-1.59%
2023-07-25	0	6.300	6.300	6.450	6.090	6.340	148,000	925,380	6.2526	6.300	6.300	6.450	6.090	6.340	148,000	6.2526	0.80%
2023-07-24	0	6.250	6.250	6.260	6.070	6.290	272,000	1,685,480	6.1966	6.250	6.250	6.260	6.070	6.290	272,000	6.1966	1.46%
2023-07-21	0	6.160	6.020	6.160	5.970	6.160	270,000	1,624,760	6.0176	6.160	6.020	6.160	5.970	6.160	270,000	6.0176	1.82%
2023-07-20	0	6.050	6.000	6.060	5.980	6.130	378,000	2,270,880	6.0076	6.050	6.000	6.060	5.980	6.130	378,000	6.0076	0.33%
2023-07-19	0	6.030	5.950	6.050	5.870	6.050	266,016	1,580,074	5.9398	6.030	5.950	6.050	5.870	6.050	266,016	5.9398	2.38%
2023-07-18	0	5.890	5.840	5.890	5.450	6.070	916,000	5,334,220	5.8234	5.890	5.840	5.890	5.450	6.070	916,000	5.8234	-2.81%
2023-07-14	0	6.060	6.050	6.060	6.040	6.280	254,000	1,555,840	6.1254	6.060	6.050	6.060	6.040	6.280	254,000	6.1254	-0.98%
2023-07-13	0	6.120	6.060	6.150	6.000	6.220	262,000	1,599,380	6.1045	6.120	6.060	6.150	6.000	6.220	262,000	6.1045	0.33%
2023-07-12	0	6.100	6.100	6.110	5.950	6.160	1,102,000	6,681,640	6.0632	6.100	6.100	6.110	5.950	6.160	1,102,000	6.0632	0.00%
2023-07-11	0	6.100	6.090	6.100	6.000	6.270	1,996,000	12,078,600	6.0514	6.100	6.090	6.100	6.000	6.270	1,996,000	6.0514	-2.87%
2023-07-10	0	6.280	6.270	6.280	6.160	7.000	402,000	2,563,300	6.3764	6.280	6.270	6.280	6.160	7.000	402,000	6.3764	-5.99%
2023-07-07	0	6.680	6.680	6.700	6.500	6.850	302,000	1,987,180	6.5801	6.680	6.680	6.700	6.500	6.850	302,000	6.5801	-1.04%
2023-07-06	0	6.750	6.680	6.750	6.660	6.810	194,000	1,305,920	6.7315	6.750	6.680	6.750	6.660	6.810	194,000	6.7315	1.50%
2023-07-05	0	6.650	6.630	6.650	6.650	6.880	150,000	1,014,380	6.7625	6.650	6.630	6.650	6.650	6.880	150,000	6.7625	-2.35%
2023-07-04	0	6.810	6.810	6.820	6.700	7.000	166,000	1,127,840	6.7942	6.810	6.810	6.820	6.700	7.000	166,000	6.7942	1.64%
2023-07-03	0	6.700	6.680	6.780	6.700	7.000	178,000	1,210,760	6.8020	6.700	6.680	6.780	6.700	7.000	178,000	6.8020	-1.33%
2023-06-30	0	6.790	6.640	6.810	6.600	6.970	228,000	1,523,374	6.6815	6.790	6.640	6.810	6.600	6.970	228,000	6.6815	1.49%
2023-06-29	0	6.690	6.690	6.700	6.540	6.950	200,000	1,336,060	6.6803	6.690	6.690	6.700	6.540	6.950	200,000	6.6803	-1.18%
2023-06-28	0	6.770	6.740	6.770	6.740	6.950	286,000	1,941,660	6.7890	6.770	6.740	6.770	6.740	6.950	286,000	6.7890	-1.02%
2023-06-27	0	6.840	6.820	6.840	6.840	7.040	384,000	2,649,600	6.9000	6.840	6.820	6.840	6.840	7.040	384,000	6.9000	-0.73%
2023-06-26	0	6.890	6.840	6.890	6.770	7.080	262,000	1,801,500	6.8760	6.890	6.840	6.890	6.770	7.080	262,000	6.8760	0.73%
2023-06-23	0	6.840	6.780	6.840	6.740	6.880	118,000	803,320	6.8078	6.840	6.780	6.840	6.740	6.880	118,000	6.8078	-2.29%
2023-06-21	0	7.000	6.900	7.000	6.750	7.000	452,000	3,102,740	6.8645	7.000	6.900	7.000	6.750	7.000	452,000	6.8645	0.00%
2023-06-20	0	7.000	6.910	7.000	6.860	7.290	744,000	5,252,020	7.0592	7.000	6.910	7.000	6.860	7.290	744,000	7.0592	0.00%
2023-06-19	0	7.000	6.900	7.000	6.880	7.150	758,000	5,307,060	7.0014	7.000	6.900	7.000	6.880	7.150	758,000	7.0014	0.00%
2023-06-16	0	7.000	6.910	7.000	6.800	7.100	1,106,000	7,690,420	6.9534	7.000	6.910	7.000	6.800	7.100	1,106,000	6.9534	2.64%
2023-06-15	0	6.820	6.800	6.820	6.390	6.850	950,000	6,360,160	6.6949	6.820	6.800	6.820	6.390	6.850	950,000	6.6949	3.96%
2023-06-14	0	6.560	6.480	6.560	6.300	6.650	324,000	2,099,680	6.4805	6.560	6.480	6.560	6.300	6.650	324,000	6.4805	3.96%
2023-06-13	0	6.310	6.270	6.310	6.140	6.390	614,000	3,851,780	6.2733	6.310	6.270	6.310	6.140	6.390	614,000	6.2733	1.94%
2023-06-12	0	6.190	6.190	6.200	6.130	6.410	386,000	2,394,680	6.2038	6.190	6.190	6.200	6.130	6.410	386,000	6.2038	-1.75%
2023-06-09	0	6.300	6.300	6.330	6.170	6.330	472,000	2,970,100	6.2926	6.300	6.300	6.330	6.170	6.330	472,000	6.2926	-0.47%
2023-06-08	0	6.330	6.330	6.380	6.300	6.800	1,626,000	10,479,260	6.4448	6.330	6.330	6.380	6.300	6.800	1,626,000	6.4448	-7.86%
2023-06-07	0	6.870	6.660	6.880	5.990	6.870	1,618,000	10,507,480	6.4941	6.870	6.660	6.880	5.990	6.870	1,618,000	6.4941	11.89%
2023-06-06	0	6.140	6.140	6.150	5.810	6.150	686,000	4,132,920	6.0247	6.140	6.140	6.150	5.810	6.150	686,000	6.0247	3.37%
2023-06-05	0	5.940	5.850	5.940	5.740	5.970	258,000	1,518,040	5.8839	5.940	5.850	5.940	5.740	5.970	258,000	5.8839	3.48%
2023-06-02	0	5.740	5.770	5.850	5.730	5.980	680,000	3,997,280	5.8784	5.740	5.770	5.850	5.730	5.980	680,000	5.8784	-3.69%
2023-06-01	0	5.960	5.940	5.960	5.840	6.070	516,000	3,068,380	5.9465	5.960	5.940	5.960	5.840	6.070	516,000	5.9465	-1.81%
2023-05-31	0	6.070	5.980	6.070	5.880	6.180	1,264,000	7,658,460	6.0589	6.070	5.980	6.070	5.880	6.180	1,264,000	6.0589	-0.65%
2023-05-30	0	6.110	6.050	6.110	5.600	6.140	946,000	5,576,110	5.8944	6.110	6.050	6.110	5.600	6.140	946,000	5.8944	3.91%
2023-05-29	0	5.880	5.820	5.880	5.780	6.350	1,476,000	8,872,920	6.0115	5.880	5.820	5.880	5.780	6.350	1,476,000	6.0115	-1.67%
2023-05-25	0	5.980	5.940	5.980	5.740	6.070	1,648,000	9,790,360	5.9408	5.980	5.940	5.980	5.740	6.070	1,648,000	5.9408	4.18%
2023-05-24	0	5.740	5.740	5.920	5.490	5.980	1,806,000	10,566,700	5.8509	5.740	5.740	5.920	5.490	5.980	1,806,000	5.8509	4.36%
2023-05-23	0	5.500	5.500	5.510	5.490	5.900	1,370,420	7,621,711	5.5616	5.500	5.500	5.510	5.490	5.900	1,370,420	5.5616	-7.09%
2023-05-22	0	5.920	5.910	5.920	5.450	6.000	1,302,000	7,481,660	5.7463	5.920	5.910	5.920	5.450	6.000	1,302,000	5.7463	-1.33%
2023-05-19	0	6.000	6.000	6.050	5.420	6.280	4,390,680	25,258,630	5.7528	6.000	6.000	6.050	5.420	6.280	4,390,680	5.7528	-1.64%
2023-05-18	0	6.100	6.100	6.350	6.080	6.640	1,846,000	11,548,520	6.2560	6.100	6.100	6.350	6.080	6.640	1,846,000	6.2560	-8.27%
2023-05-17	0	6.650	6.500	6.650	6.510	6.980	688,000	4,628,750	6.7278	6.650	6.500	6.650	6.510	6.980	688,000	6.7278	-5.00%
2023-05-16	0	7.000	6.980	7.000	6.990	7.160	530,000	3,714,140	7.0078	7.000	6.980	7.000	6.990	7.160	530,000	7.0078	-0.85%
2023-05-15	0	7.060	7.060	7.090	6.970	7.100	276,000	1,931,830	6.9994	7.060	7.060	7.090	6.970	7.100	276,000	6.9994	1.00%
2023-05-12	0	6.990	6.950	7.150	6.920	7.390	482,000	3,442,778	7.1427	6.990	6.950	7.150	6.920	7.390	482,000	7.1427	-5.41%
2023-05-11	0	7.390	7.220	7.390	7.210	7.690	402,000	2,966,996	7.3806	7.390	7.220	7.390	7.210	7.690	402,000	7.3806	2.78%
2023-05-10	0	7.190	7.160	7.190	7.090	7.590	722,000	5,215,404	7.2236	7.190	7.160	7.190	7.090	7.590	722,000	7.2236	1.41%
2023-05-09	0	7.090	7.090	7.130	7.060	7.790	112,000	798,820	7.1323	7.090	7.090	7.130	7.060	7.790	112,000	7.1323	-2.07%
2023-05-08	0	7.240	7.240	7.250	7.090	7.900	390,000	2,835,620	7.2708	7.240	7.240	7.250	7.090	7.900	390,000	7.2708	-1.36%
2023-05-05	0	7.340	7.340	7.390	7.090	7.400	336,000	2,435,480	7.2485	7.340	7.340	7.390	7.090	7.400	336,000	7.2485	2.23%
2023-05-04	0	7.180	7.180	7.190	7.010	7.430	332,000	2,373,260	7.1484	7.180	7.180	7.190	7.010	7.430	332,000	7.1484	-0.28%
2023-05-03	0	7.200	7.180	7.200	7.150	7.950	314,000	2,316,420	7.3771	7.200	7.180	7.200	7.150	7.950	314,000	7.3771	0.84%
2023-05-02	0	7.140	7.000	7.150	7.020	7.520	114,000	822,540	7.2153	7.140	7.000	7.150	7.020	7.520	114,000	7.2153	-2.99%
2023-04-28	0	7.360	7.330	7.360	6.920	7.900	220,000	1,635,800	7.4355	7.360	7.330	7.360	6.920	7.900	220,000	7.4355	-4.29%
2023-04-27	0	7.690	7.600	7.690	7.600	7.800	276,000	2,119,380	7.6789	7.690	7.600	7.690	7.600	7.800	276,000	7.6789	0.13%
2023-04-26	0	7.680	7.650	7.680	7.550	7.830	262,000	1,999,980	7.6335	7.680	7.650	7.680	7.550	7.830	262,000	7.6335	2.13%
2023-04-25	0	7.520	7.500	7.520	7.500	7.770	308,000	2,346,470	7.6184	7.520	7.500	7.520	7.500	7.770	308,000	7.6184	-3.22%
2023-04-24	0	7.770	7.680	7.770	7.660	7.970	240,000	1,857,880	7.7412	7.770	7.680	7.770	7.660	7.970	240,000	7.7412	-2.63%
2023-04-21	0	7.980	7.790	7.980	7.610	7.980	452,000	3,524,120	7.7967	7.980	7.790	7.980	7.610	7.980	452,000	7.7967	0.25%
2023-04-20	0	7.960	7.880	7.960	7.710	8.060	1,372,000	10,914,330	7.9551	7.960	7.880	7.960	7.710	8.060	1,372,000	7.9551	0.13%
2023-04-19	0	7.950	7.910	7.950	7.700	7.960	1,434,000	11,367,290	7.9270	7.950	7.910	7.950	7.700	7.960	1,434,000	7.9270	0.13%
2023-04-18	0	7.940	7.820	7.940	7.650	8.000	786,000	6,173,120	7.8538	7.940	7.820	7.940	7.650	8.000	786,000	7.8538	-0.13%
2023-04-17	0	7.950	7.890	7.950	7.400	7.960	737,388	5,729,227	7.7696	7.950	7.890	7.950	7.400	7.960	737,388	7.7696	7.43%
2023-04-14	0	7.400	7.350	7.400	7.190	7.600	1,499,606	10,969,235	7.3147	7.400	7.350	7.400	7.190	7.600	1,499,606	7.3147	0.54%
2023-04-13	0	7.360	7.300	7.400	7.050	7.420	668,000	4,840,980	7.2470	7.360	7.300	7.400	7.050	7.420	668,000	7.2470	5.14%
2023-04-12	0	7.000	7.000	7.040	6.960	7.050	276,000	1,932,840	7.0030	7.000	7.000	7.040	6.960	7.050	276,000	7.0030	0.00%
2023-04-11	0	7.000	7.020	7.030	6.980	7.250	3,376,000	23,660,634	7.0085	7.000	7.020	7.030	6.980	7.250	3,376,000	7.0085	-0.99%
2023-04-06	0	7.070	7.020	7.070	6.990	7.130	284,000	2,000,960	7.0456	7.070	7.020	7.070	6.990	7.130	284,000	7.0456	0.00%
2023-04-04	0	7.070	7.050	7.070	7.000	7.500	852,000	6,075,120	7.1304	7.070	7.050	7.070	7.000	7.500	852,000	7.1304	-5.73%
2023-04-03	0	7.500	7.300	7.510	7.070	7.610	1,470,000	10,898,320	7.4138	7.500	7.300	7.510	7.070	7.610	1,470,000	7.4138	6.08%
2023-03-31	0	7.070	6.970	7.070	6.950	7.430	1,056,000	7,388,600	6.9968	7.070	6.970	7.070	6.950	7.430	1,056,000	6.9968	1.00%
2023-03-30	0	7.000	6.920	6.950	6.890	7.000	622,000	4,315,760	6.9385	7.000	6.920	6.950	6.890	7.000	622,000	6.9385	0.14%
2023-03-29	0	6.990	6.990	7.000	6.970	7.050	1,390,000	9,730,740	7.0005	6.990	6.990	7.000	6.970	7.050	1,390,000	7.0005	-0.29%
2023-03-28	0	7.010	6.990	7.010	6.900	7.820	420,000	2,937,120	6.9931	7.010	6.990	7.010	6.900	7.820	420,000	6.9931	-0.14%
2023-03-27	0	7.020	6.970	7.020	6.980	7.100	712,000	4,997,700	7.0192	7.020	6.970	7.020	6.980	7.100	712,000	7.0192	-1.54%
2023-03-24	0	7.130	7.050	7.160	7.020	7.190	556,000	3,922,340	7.0546	7.130	7.050	7.160	7.020	7.190	556,000	7.0546	-0.14%
2023-03-23	0	7.140	7.070	7.150	7.000	7.140	374,000	2,641,200	7.0620	7.140	7.070	7.150	7.000	7.140	374,000	7.0620	0.56%
2023-03-22	0	7.100	7.030	7.100	6.950	7.240	568,000	4,021,360	7.0799	7.100	7.030	7.100	6.950	7.240	568,000	7.0799	-0.70%
2023-03-21	0	7.150	7.150	7.200	7.080	7.290	408,000	2,922,920	7.1640	7.150	7.150	7.200	7.080	7.290	408,000	7.1640	-3.38%
2023-03-20	0	7.400	7.300	7.400	7.140	7.400	300,000	2,172,060	7.2402	7.400	7.300	7.400	7.140	7.400	300,000	7.2402	-0.13%
2023-03-17	0	7.410	7.410	7.440	7.220	7.500	528,000	3,920,280	7.4248	7.410	7.410	7.440	7.220	7.500	528,000	7.4248	2.21%
2023-03-16	0	7.250	7.220	7.290	7.180	7.470	678,200	4,918,400	7.2521	7.250	7.220	7.290	7.180	7.470	678,200	7.2521	-2.03%
2023-03-15	0	7.400	7.400	7.500	7.300	7.520	248,000	1,840,000	7.4194	7.400	7.400	7.500	7.300	7.520	248,000	7.4194	1.37%
2023-03-14	0	7.300	7.280	7.300	7.300	7.740	944,100	7,004,237	7.4190	7.300	7.280	7.300	7.300	7.740	944,100	7.4190	-5.07%
2023-03-13	0	7.690	7.540	7.690	7.520	7.860	492,600	3,795,370	7.7048	7.690	7.540	7.690	7.520	7.860	492,600	7.7048	-3.15%
2023-03-10	0	7.940	7.840	7.940	7.880	7.950	503,100	3,989,814	7.9305	7.940	7.840	7.940	7.880	7.950	503,100	7.9305	0.00%
2023-03-09	0	7.940	7.870	7.940	7.730	7.950	921,100	7,275,085	7.8983	7.940	7.870	7.940	7.730	7.950	921,100	7.8983	0.00%
2023-03-08	0	7.940	7.800	7.900	7.790	8.000	1,655,619	13,110,395	7.9187	7.940	7.800	7.900	7.790	8.000	1,655,619	7.9187	1.79%
2023-03-07	0	7.800	7.800	7.850	7.800	8.010	560,000	4,412,900	7.8802	7.800	7.800	7.850	7.800	8.010	560,000	7.8802	-1.02%
2023-03-06	0	7.880	7.870	7.880	7.850	8.190	722,000	5,712,520	7.9121	7.880	7.870	7.880	7.850	8.190	722,000	7.9121	-0.38%
2023-03-03	0	7.910	7.900	7.910	7.810	8.000	486,200	3,834,756	7.8872	7.910	7.900	7.910	7.810	8.000	486,200	7.8872	0.38%
2023-03-02	0	7.880	7.880	7.900	7.860	8.260	894,000	7,126,280	7.9712	7.880	7.880	7.900	7.860	8.260	894,000	7.9712	-2.96%
2023-03-01	0	8.120	8.110	8.190	8.010	8.700	766,000	6,283,480	8.2030	8.120	8.110	8.190	8.010	8.700	766,000	8.2030	-4.47%
2023-02-28	0	8.500	8.500	8.800	7.940	8.500	1,500,000	12,337,400	8.2249	8.500	8.500	8.800	7.940	8.500	1,500,000	8.2249	6.78%
2023-02-27	0	7.960	7.870	7.960	7.820	8.150	90,000	711,900	7.9100	7.960	7.870	7.960	7.820	8.150	90,000	7.9100	0.76%
2023-02-24	0	7.900	7.900	7.940	7.900	8.150	248,000	1,980,860	7.9873	7.900	7.900	7.940	7.900	8.150	248,000	7.9873	-1.37%
2023-02-23	0	8.010	7.990	8.120	7.830	8.120	304,000	2,439,920	8.0261	8.010	7.990	8.120	7.830	8.120	304,000	8.0261	0.13%
2023-02-22	0	8.000	8.000	8.190	7.990	8.190	232,000	1,865,340	8.0403	8.000	8.000	8.190	7.990	8.190	232,000	8.0403	-1.23%
2023-02-21	0	8.100	7.990	8.180	7.750	8.200	120,000	964,280	8.0357	8.100	7.990	8.180	7.750	8.200	120,000	8.0357	-1.10%
2023-02-20	0	8.190	8.080	8.220	7.890	8.260	424,000	3,440,800	8.1151	8.190	8.080	8.220	7.890	8.260	424,000	8.1151	1.49%
2023-02-17	0	8.070	8.060	8.070	8.040	8.280	302,000	2,439,880	8.0791	8.070	8.060	8.070	8.040	8.280	302,000	8.0791	-0.86%
2023-02-16	0	8.140	8.140	8.180	8.100	8.490	566,000	4,623,680	8.1690	8.140	8.140	8.180	8.100	8.490	566,000	8.1690	-0.73%
2023-02-15	0	8.200	8.200	8.220	8.200	8.490	288,000	2,396,564	8.3214	8.200	8.200	8.220	8.200	8.490	288,000	8.3214	-2.50%
2023-02-14	0	8.410	8.410	8.450	8.400	8.790	270,000	2,290,540	8.4835	8.410	8.410	8.450	8.400	8.790	270,000	8.4835	-3.33%
2023-02-13	0	8.700	8.580	8.700	8.330	8.860	946,000	8,156,860	8.6225	8.700	8.580	8.700	8.330	8.860	946,000	8.6225	0.35%
2023-02-10	0	8.670	8.380	8.670	8.300	8.700	1,326,000	11,210,640	8.4545	8.670	8.380	8.670	8.300	8.700	1,326,000	8.4545	4.46%
2023-02-09	0	8.300	8.300	8.350	8.170	8.620	468,000	3,931,800	8.4013	8.300	8.300	8.350	8.170	8.620	468,000	8.4013	-0.48%
2023-02-08	0	8.340	8.250	8.340	8.100	8.370	304,000	2,510,640	8.2587	8.340	8.250	8.340	8.100	8.370	304,000	8.2587	1.21%
2023-02-07	0	8.240	8.200	8.240	8.100	8.250	306,000	2,516,100	8.2225	8.240	8.200	8.240	8.100	8.250	306,000	8.2225	0.73%
2023-02-06	0	8.180	8.110	8.180	8.070	8.260	362,000	2,942,860	8.1294	8.180	8.110	8.180	8.070	8.260	362,000	8.1294	-1.09%
2023-02-03	0	8.270	8.270	8.290	8.170	8.410	674,000	5,609,230	8.3223	8.270	8.270	8.290	8.170	8.410	674,000	8.3223	-2.59%
2023-02-02	0	8.490	8.400	8.500	8.290	8.680	2,088,000	17,760,970	8.5062	8.490	8.400	8.500	8.290	8.680	2,088,000	8.5062	1.80%
2023-02-01	0	8.340	8.300	8.340	8.050	8.370	752,000	6,191,220	8.2330	8.340	8.300	8.340	8.050	8.370	752,000	8.2330	1.71%
2023-01-31	0	8.200	8.160	8.200	8.090	8.300	702,000	5,743,580	8.1817	8.200	8.160	8.200	8.090	8.300	702,000	8.1817	0.74%
2023-01-30	0	8.140	8.050	8.140	8.030	8.380	1,458,000	12,024,020	8.2469	8.140	8.050	8.140	8.030	8.380	1,458,000	8.2469	-2.86%
2023-01-27	0	8.380	8.340	8.400	8.300	8.800	394,000	3,326,320	8.4424	8.380	8.340	8.400	8.300	8.800	394,000	8.4424	-4.77%
2023-01-26	0	8.800	8.610	8.800	8.390	8.850	460,600	3,931,996	8.5367	8.800	8.610	8.800	8.390	8.850	460,600	8.5367	3.17%
2023-01-20	0	8.530	8.400	8.560	8.250	8.630	312,400	2,661,860	8.5207	8.530	8.400	8.560	8.250	8.630	312,400	8.5207	1.07%
2023-01-19	0	8.440	8.380	8.440	8.310	8.450	238,100	1,990,710	8.3608	8.440	8.380	8.440	8.310	8.450	238,100	8.3608	0.48%
2023-01-18	0	8.400	8.290	8.400	8.160	8.500	534,000	4,434,720	8.3047	8.400	8.290	8.400	8.160	8.500	534,000	8.3047	1.20%
2023-01-17	0	8.300	8.300	8.380	8.220	8.450	356,000	2,959,120	8.3121	8.300	8.300	8.380	8.220	8.450	356,000	8.3121	-1.78%
2023-01-16	0	8.450	8.360	8.480	8.350	9.100	428,000	3,646,220	8.5192	8.450	8.360	8.480	8.350	9.100	428,000	8.5192	-3.21%
2023-01-13	0	8.730	8.710	8.730	8.470	8.850	824,010	7,236,444	8.7820	8.730	8.710	8.730	8.470	8.850	824,010	8.7820	2.46%
2023-01-12	0	8.520	8.310	8.560	8.300	8.560	370,000	3,121,120	8.4355	8.520	8.310	8.560	8.300	8.560	370,000	8.4355	1.67%
2023-01-11	0	8.380	8.380	8.430	8.380	8.880	400,000	3,438,360	8.5959	8.380	8.380	8.430	8.380	8.880	400,000	8.5959	-2.10%
2023-01-10	0	8.560	8.560	8.630	8.560	8.780	166,000	1,434,400	8.6410	8.560	8.560	8.630	8.560	8.780	166,000	8.6410	-1.61%
2023-01-09	0	8.700	8.580	8.700	8.520	8.780	676,000	5,857,140	8.6644	8.700	8.580	8.700	8.520	8.780	676,000	8.6644	2.23%
2023-01-06	0	8.510	8.470	8.510	8.270	8.620	972,000	8,292,980	8.5319	8.510	8.470	8.510	8.270	8.620	972,000	8.5319	2.90%
2023-01-05	0	8.270	8.240	8.270	8.070	8.330	314,000	2,579,660	8.2155	8.270	8.240	8.270	8.070	8.330	314,000	8.2155	-0.24%
2023-01-04	0	8.290	8.220	8.290	8.220	8.580	363,002	3,016,746	8.3105	8.290	8.220	8.290	8.220	8.580	363,002	8.3105	-2.81%
2023-01-03	0	8.530	8.490	8.540	8.270	8.600	654,000	5,561,480	8.5038	8.530	8.490	8.540	8.270	8.600	654,000	8.5038	3.14%
2022-12-30	0	8.270	8.230	8.310	8.030	8.430	376,900	3,114,825	8.2643	8.270	8.230	8.310	8.030	8.430	376,900	8.2643	2.99%
2022-12-29	0	8.030	7.930	8.030	7.750	8.160	522,000	4,128,240	7.9085	8.030	7.930	8.030	7.750	8.160	522,000	7.9085	2.42%
2022-12-28	0	7.840	7.660	7.850	7.590	7.950	334,000	2,621,340	7.8483	7.840	7.660	7.850	7.590	7.950	334,000	7.8483	3.43%
2022-12-23	0	7.580	7.420	7.580	7.420	7.580	94,000	704,320	7.4928	7.580	7.420	7.580	7.420	7.580	94,000	7.4928	1.34%
2022-12-22	0	7.480	7.430	7.480	7.340	7.670	386,000	2,905,160	7.5263	7.480	7.430	7.480	7.340	7.670	386,000	7.5263	0.67%
2022-12-21	0	7.430	7.410	7.430	7.410	7.600	100,000	748,800	7.4880	7.430	7.410	7.430	7.410	7.600	100,000	7.4880	0.81%
2022-12-20	0	7.370	7.360	7.370	7.370	7.530	374,000	2,780,510	7.4345	7.370	7.360	7.370	7.370	7.530	374,000	7.4345	-2.38%
2022-12-19	0	7.550	7.540	7.550	7.550	7.900	556,000	4,273,340	7.6859	7.550	7.540	7.550	7.550	7.900	556,000	7.6859	-3.33%
2022-12-16	0	7.810	7.810	7.860	7.670	7.870	428,000	3,337,240	7.7973	7.810	7.810	7.860	7.670	7.870	428,000	7.7973	0.77%
2022-12-15	0	7.750	7.750	7.760	7.750	7.900	396,000	3,095,380	7.8166	7.750	7.750	7.760	7.750	7.900	396,000	7.8166	-1.90%
2022-12-14	0	7.900	7.860	7.920	7.860	8.080	708,000	5,620,380	7.9384	7.900	7.860	7.920	7.860	8.080	708,000	7.9384	-1.62%
2022-12-13	0	8.030	7.980	8.030	7.910	8.110	436,000	3,491,320	8.0076	8.030	7.980	8.030	7.910	8.110	436,000	8.0076	-0.62%
2022-12-12	0	8.080	8.040	8.100	8.030	8.300	794,000	6,451,660	8.1255	8.080	8.040	8.100	8.030	8.300	794,000	8.1255	-3.58%
2022-12-09	0	8.380	8.180	8.380	8.150	8.380	712,000	5,890,640	8.2734	8.380	8.180	8.380	8.150	8.380	712,000	8.2734	2.57%
2022-12-08	0	8.170	8.100	8.170	7.900	8.290	723,400	5,881,408	8.1302	8.170	8.100	8.170	7.900	8.290	723,400	8.1302	2.25%
2022-12-07	0	7.990	7.900	7.990	7.900	8.550	1,474,000	12,044,560	8.1713	7.990	7.900	7.990	7.900	8.550	1,474,000	8.1713	-6.22%
2022-12-06	0	8.520	8.510	8.540	8.460	8.840	686,000	5,890,820	8.5872	8.520	8.510	8.540	8.460	8.840	686,000	8.5872	-2.29%
2022-12-05	0	8.720	8.600	8.720	8.350	8.850	800,528	6,849,981	8.5568	8.720	8.600	8.720	8.350	8.850	800,528	8.5568	0.00%
2022-12-02	0	8.720	8.640	8.750	8.380	8.760	500,264	4,303,930	8.6033	8.720	8.640	8.750	8.380	8.760	500,264	8.6033	1.51%
2022-12-01	0	8.590	8.590	8.600	8.480	8.900	794,000	6,913,468	8.7071	8.590	8.590	8.600	8.480	8.900	794,000	8.7071	-3.37%
2022-11-30	0	8.890	8.870	8.890	8.390	9.000	1,944,000	17,168,320	8.8314	8.890	8.870	8.890	8.390	9.000	1,944,000	8.8314	2.07%
2022-11-29	0	8.710	8.670	8.710	8.240	8.770	726,000	6,246,460	8.6039	8.710	8.670	8.710	8.240	8.770	726,000	8.6039	6.09%
2022-11-28	0	8.210	8.210	8.450	8.000	8.570	786,000	6,522,106	8.2978	8.210	8.210	8.450	8.000	8.570	786,000	8.2978	-3.41%
2022-11-25	0	8.500	8.410	8.500	8.450	8.820	672,000	5,773,300	8.5912	8.500	8.410	8.500	8.450	8.820	672,000	8.5912	-2.41%
2022-11-24	0	8.710	8.700	8.810	8.600	9.140	702,000	6,164,660	8.7816	8.710	8.700	8.810	8.600	9.140	702,000	8.7816	-2.13%
2022-11-23	0	8.900	8.810	8.900	8.410	9.050	482,000	4,224,660	8.7649	8.900	8.810	8.900	8.410	9.050	482,000	8.7649	0.23%
2022-11-22	0	8.880	8.500	9.000	8.470	8.880	232,000	1,992,560	8.5886	8.880	8.500	9.000	8.470	8.880	232,000	8.5886	2.90%
2022-11-21	0	8.630	8.550	8.630	8.390	8.630	640,000	5,447,610	8.5119	8.630	8.550	8.630	8.390	8.630	640,000	8.5119	-0.23%
2022-11-18	0	8.650	8.600	8.660	8.560	8.980	532,000	4,616,780	8.6782	8.650	8.600	8.660	8.560	8.980	532,000	8.6782	-2.37%
2022-11-17	0	8.860	8.860	9.030	8.550	9.040	1,428,000	12,491,820	8.7478	8.860	8.860	9.030	8.550	9.040	1,428,000	8.7478	-3.28%
2022-11-16	0	9.160	9.160	9.170	9.030	9.670	1,732,000	16,026,780	9.2533	9.160	9.160	9.170	9.030	9.670	1,732,000	9.2533	0.11%
2022-11-15	0	9.150	9.090	9.150	8.950	9.190	502,000	4,568,260	9.1001	9.150	9.090	9.150	8.950	9.190	502,000	9.1001	1.22%
2022-11-14	0	9.040	9.040	9.100	8.780	9.430	1,504,000	13,708,160	9.1145	9.040	9.040	9.100	8.780	9.430	1,504,000	9.1145	2.96%
2022-11-11	0	8.780	8.780	8.830	8.350	8.950	740,000	6,507,020	8.7933	8.780	8.780	8.830	8.350	8.950	740,000	8.7933	5.53%
2022-11-10	0	8.320	8.290	8.320	8.240	8.660	346,000	2,885,180	8.3387	8.320	8.290	8.320	8.240	8.660	346,000	8.3387	-4.04%
2022-11-09	0	8.670	8.610	8.670	8.540	9.080	458,000	4,005,280	8.7452	8.670	8.610	8.670	8.540	9.080	458,000	8.7452	-2.91%
2022-11-08	0	8.930	8.880	8.940	8.710	8.950	378,000	3,346,320	8.8527	8.930	8.880	8.940	8.710	8.950	378,000	8.8527	-0.78%
2022-11-07	0	9.000	8.890	9.000	8.530	9.120	794,000	7,082,160	8.9196	9.000	8.890	9.000	8.530	9.120	794,000	8.9196	5.51%
2022-11-04	0	8.530	8.360	8.530	8.310	8.690	774,000	6,618,560	8.5511	8.530	8.360	8.530	8.310	8.690	774,000	8.5511	2.77%
2022-11-03	0	8.300	8.160	8.300	8.160	8.470	544,000	4,487,500	8.2491	8.300	8.160	8.300	8.160	8.470	544,000	8.2491	-1.66%
2022-11-02	0	8.440	8.420	8.490	8.250	8.500	360,000	3,024,080	8.4002	8.440	8.420	8.490	8.250	8.500	360,000	8.4002	2.06%
2022-11-01	0	8.270	8.260	8.270	7.910	8.410	693,862	5,672,063	8.1746	8.270	8.260	8.270	7.910	8.410	693,862	8.1746	5.48%
2022-10-31	0	7.840	7.820	7.840	7.840	8.320	314,000	2,503,500	7.9729	7.840	7.820	7.840	7.840	8.320	314,000	7.9729	-2.49%
2022-10-28	0	8.040	7.950	8.040	7.950	8.410	576,000	4,623,950	8.0277	8.040	7.950	8.040	7.950	8.410	576,000	8.0277	-1.23%
2022-10-27	0	8.140	8.040	8.150	8.010	8.430	202,000	1,659,788	8.2168	8.140	8.040	8.150	8.010	8.430	202,000	8.2168	-0.12%
2022-10-26	0	8.150	8.110	8.150	8.090	8.480	314,000	2,607,640	8.3046	8.150	8.110	8.150	8.090	8.480	314,000	8.3046	-0.12%
2022-10-25	0	8.160	8.150	8.170	7.800	8.450	292,000	2,391,700	8.1908	8.160	8.150	8.170	7.800	8.450	292,000	8.1908	-1.21%
2022-10-24	0	8.260	7.910	8.020	7.860	8.900	680,000	5,476,268	8.0533	8.260	7.910	8.020	7.860	8.900	680,000	8.0533	-1.31%
2022-10-21	0	8.370	8.350	8.370	8.300	9.100	706,000	6,049,860	8.5692	8.370	8.350	8.370	8.300	9.100	706,000	8.5692	-5.96%
2022-10-20	0	8.900	8.880	8.960	8.880	9.480	1,284,000	11,640,420	9.0657	8.900	8.880	8.960	8.880	9.480	1,284,000	9.0657	-3.78%
2022-10-19	0	9.250	9.210	9.330	8.560	9.330	964,000	8,718,420	9.0440	9.250	9.210	9.330	8.560	9.330	964,000	9.0440	8.06%
2022-10-18	0	8.560	8.560	8.590	8.270	8.650	466,000	3,941,260	8.4576	8.560	8.560	8.590	8.270	8.650	466,000	8.4576	1.18%
2022-10-17	0	8.460	8.230	8.460	8.090	8.850	928,000	7,973,100	8.5917	8.460	8.230	8.460	8.090	8.850	928,000	8.5917	-1.63%
2022-10-14	0	8.600	8.530	8.640	8.110	8.650	1,142,000	9,591,460	8.3988	8.600	8.530	8.640	8.110	8.650	1,142,000	8.3988	8.72%
2022-10-13	0	7.910	7.910	8.000	7.910	8.300	412,000	3,319,380	8.0567	7.910	7.910	8.000	7.910	8.300	412,000	8.0567	0.89%
2022-10-12	0	7.840	7.660	7.850	7.180	7.970	1,324,000	9,946,531	7.5125	7.840	7.660	7.850	7.180	7.970	1,324,000	7.5125	-0.38%
2022-10-11	0	7.870	7.850	7.870	7.820	8.180	308,000	2,447,900	7.9477	7.870	7.850	7.870	7.820	8.180	308,000	7.9477	0.51%
2022-10-10	0	7.830	7.810	7.830	7.830	8.580	1,138,000	9,449,400	8.3035	7.830	7.810	7.830	7.830	8.580	1,138,000	8.3035	-8.53%
2022-10-07	0	8.560	8.510	8.590	8.360	8.650	362,000	3,090,800	8.5381	8.560	8.510	8.590	8.360	8.650	362,000	8.5381	-1.95%
2022-10-06	0	8.730	8.640	8.730	8.210	8.730	552,000	4,716,600	8.5446	8.730	8.640	8.730	8.210	8.730	552,000	8.5446	4.93%
2022-10-05	0	8.320	8.260	8.320	8.030	8.450	838,000	6,973,760	8.3219	8.320	8.260	8.320	8.030	8.450	838,000	8.3219	5.45%
2022-10-03	0	7.890	7.780	7.890	7.760	8.000	12,000	94,740	7.8950	7.890	7.780	7.890	7.760	8.000	12,000	7.8950	1.68%
2022-09-30	0	7.760	7.720	7.760	7.560	7.950	668,000	5,175,320	7.7475	7.760	7.720	7.760	7.560	7.950	668,000	7.7475	-0.89%
2022-09-29	0	7.830	7.810	7.830	7.770	8.340	542,000	4,317,480	7.9658	7.830	7.810	7.830	7.770	8.340	542,000	7.9658	-6.12%
2022-09-28	0	8.340	8.180	8.350	8.070	8.360	607,520	4,973,002	8.1857	8.340	8.180	8.350	8.070	8.360	607,520	8.1857	-0.24%
2022-09-27	0	8.360	8.360	8.440	8.300	8.580	356,000	3,010,071	8.4553	8.360	8.360	8.440	8.300	8.580	356,000	8.4553	0.84%
2022-09-26	0	8.290	8.270	8.360	8.290	8.400	254,480	2,125,688	8.3531	8.290	8.270	8.360	8.290	8.400	254,480	8.3531	1.97%
2022-09-23	0	8.130	8.130	8.210	8.090	8.660	1,066,000	8,766,580	8.2238	8.130	8.130	8.210	8.090	8.660	1,066,000	8.2238	-4.80%
2022-09-22	0	8.540	8.500	8.550	8.180	8.570	596,000	5,030,920	8.4411	8.540	8.500	8.550	8.180	8.570	596,000	8.4411	1.07%
2022-09-21	0	8.450	8.450	8.500	8.290	8.590	682,000	5,724,940	8.3943	8.450	8.450	8.500	8.290	8.590	682,000	8.3943	-1.63%
2022-09-20	0	8.590	8.550	8.590	8.450	8.850	1,692,000	14,564,000	8.6076	8.590	8.550	8.590	8.450	8.850	1,692,000	8.6076	-0.92%
2022-09-19	0	8.670	8.570	8.670	8.260	8.690	806,000	6,811,680	8.4512	8.670	8.570	8.670	8.260	8.690	806,000	8.4512	6.51%
2022-09-16	0	8.140	8.130	8.140	8.000	8.500	1,928,000	15,651,680	8.1181	8.140	8.130	8.140	8.000	8.500	1,928,000	8.1181	-3.78%
2022-09-15	0	8.460	8.420	8.460	8.300	9.200	1,400,000	11,960,040	8.5429	8.460	8.420	8.460	8.300	9.200	1,400,000	8.5429	-6.52%
2022-09-14	0	9.050	9.020	9.050	8.620	9.240	2,245,600	19,877,076	8.8516	9.050	9.020	9.050	8.620	9.240	2,245,600	8.8516	1.34%
2022-09-13	0	8.930	8.920	8.930	8.450	9.360	1,094,500	9,581,400	8.7541	8.930	8.920	8.930	8.450	9.360	1,094,500	8.7541	3.24%
2022-09-09	0	8.650	8.640	8.650	8.630	9.100	1,445,000	12,763,925	8.8332	8.650	8.640	8.650	8.630	9.100	1,445,000	8.8332	-5.15%
2022-09-08	0	9.120	9.100	9.120	9.080	9.340	360,000	3,301,500	9.1708	9.120	9.100	9.120	9.080	9.340	360,000	9.1708	-2.46%
2022-09-07	0	9.350	9.230	9.350	9.140	9.680	1,276,000	11,816,200	9.2603	9.350	9.230	9.350	9.140	9.680	1,276,000	9.2603	-3.41%
2022-09-06	0	9.680	9.600	9.690	9.420	9.720	1,606,000	15,347,560	9.5564	9.680	9.600	9.690	9.420	9.720	1,606,000	9.5564	-0.10%
2022-09-05	0	9.690	9.690	9.740	9.360	10.04	1,834,000	17,533,300	9.5601	9.690	9.690	9.740	9.360	10.04	1,834,000	9.5601	-3.29%
2022-09-02	0	10.02	10.00	10.04	9.580	10.52	1,508,000	15,230,062	10.100	10.02	10.00	10.04	9.580	10.52	1,508,000	10.100	1.73%
2022-09-01	0	9.850	9.700	9.850	9.600	10.58	1,303,000	12,860,960	9.8703	9.850	9.700	9.850	9.600	10.58	1,303,000	9.8703	-4.37%
2022-08-31	0	10.30	10.24	10.30	10.02	10.60	995,000	10,169,400	10.221	10.30	10.24	10.30	10.02	10.60	995,000	10.221	-0.58%
2022-08-30	0	10.36	10.34	10.36	10.28	10.72	894,000	9,342,880	10.451	10.36	10.34	10.36	10.28	10.72	894,000	10.451	-4.07%
2022-08-29	0	10.80	10.66	10.80	10.48	11.20	1,196,000	12,803,292	10.705	10.80	10.66	10.80	10.48	11.20	1,196,000	10.705	-2.53%
2022-08-26	0	11.08	11.04	11.16	11.00	11.30	1,684,500	18,839,730	11.184	11.08	11.04	11.16	11.00	11.30	1,684,500	11.184	1.65%
2022-08-25	0	10.90	10.78	10.90	10.22	11.06	748,000	8,095,880	10.823	10.90	10.78	10.90	10.22	11.06	748,000	10.823	1.87%
2022-08-24	0	10.70	10.66	10.70	10.66	11.22	2,062,000	22,417,360	10.872	10.70	10.66	10.70	10.66	11.22	2,062,000	10.872	-4.63%
2022-08-23	0	11.22	11.22	11.30	11.10	11.68	932,000	10,490,400	11.256	11.22	11.22	11.30	11.10	11.68	932,000	11.256	-2.43%
2022-08-22	0	11.50	11.48	11.50	11.22	11.74	1,566,000	18,073,420	11.541	11.50	11.48	11.50	11.22	11.74	1,566,000	11.541	-2.04%
2022-08-19	0	11.74	11.74	11.78	11.64	12.10	994,000	11,707,520	11.778	11.74	11.74	11.78	11.64	12.10	994,000	11.778	-1.18%
2022-08-18	0	11.88	11.88	11.94	11.70	12.14	1,208,000	14,392,920	11.915	11.88	11.88	11.94	11.70	12.14	1,208,000	11.915	-1.16%
2022-08-17	0	12.02	12.02	12.04	11.98	12.48	1,519,000	18,394,800	12.110	12.02	12.02	12.04	11.98	12.48	1,519,000	12.110	-2.59%
2022-08-16	0	12.34	12.20	12.34	12.10	12.52	1,496,000	18,367,480	12.278	12.34	12.20	12.34	12.10	12.52	1,496,000	12.278	-1.44%
2022-08-15	0	12.52	12.52	12.56	12.38	13.28	1,918,000	24,203,200	12.619	12.52	12.52	12.56	12.38	13.28	1,918,000	12.619	-3.10%
2022-08-12	0	12.92	12.90	12.92	12.90	13.64	2,128,000	27,748,880	13.040	12.92	12.90	12.92	12.90	13.64	2,128,000	13.040	-4.30%
2022-08-11	0	13.50	13.44	13.50	13.40	14.24	2,764,000	38,087,424	13.780	13.50	13.44	13.50	13.40	14.24	2,764,000	13.780	-2.46%
2022-08-10	0	13.84	13.84	13.86	13.18	13.98	2,988,000	40,604,560	13.589	13.84	13.84	13.86	13.18	13.98	2,988,000	13.589	2.98%
2022-08-09	0	13.44	13.42	13.46	13.10	13.60	1,904,000	25,505,440	13.396	13.44	13.42	13.46	13.10	13.60	1,904,000	13.396	2.28%
2022-08-08	0	13.14	13.08	13.16	12.00	13.38	4,430,000	55,722,920	12.579	13.14	13.08	13.16	12.00	13.38	4,430,000	12.579	-1.50%
2022-08-05	0	13.34	13.30	13.36	13.18	13.70	1,510,000	20,180,200	13.364	13.34	13.30	13.36	13.18	13.70	1,510,000	13.364	-1.77%
2022-08-04	0	13.58	13.56	13.58	12.40	13.60	6,526,000	86,561,610	13.264	13.58	13.56	13.58	12.40	13.60	6,526,000	13.264	11.68%
2022-08-03	0	12.16	12.14	12.32	12.00	12.58	1,970,000	24,173,360	12.271	12.16	12.14	12.32	12.00	12.58	1,970,000	12.271	-0.33%
2022-08-02	0	12.20	12.16	12.20	11.88	12.38	2,266,000	27,362,560	12.075	12.20	12.16	12.20	11.88	12.38	2,266,000	12.075	-3.17%
2022-08-01	0	12.60	12.48	12.66	12.44	13.18	2,122,000	27,024,760	12.736	12.60	12.48	12.66	12.44	13.18	2,122,000	12.736	-0.63%
2022-07-29	0	12.68	12.58	12.68	12.50	13.36	2,128,000	27,179,000	12.772	12.68	12.58	12.68	12.50	13.36	2,128,000	12.772	-2.46%
2022-07-28	0	13.00	13.00	13.06	12.80	13.98	8,412,000	111,920,980	13.305	13.00	13.00	13.06	12.80	13.98	8,412,000	13.305	-0.31%
2022-07-27	0	13.04	13.00	13.04	12.32	13.26	6,018,000	77,720,320	12.915	13.04	13.00	13.04	12.32	13.26	6,018,000	12.915	0.31%
2022-07-26	0	13.00	12.96	13.00	12.54	13.74	9,208,000	121,400,740	13.184	13.00	12.96	13.00	12.54	13.74	9,208,000	13.184	-4.27%
2022-07-25	0	13.58	13.42	13.58	13.00	13.78	5,658,000	76,191,040	13.466	13.58	13.42	13.58	13.00	13.78	5,658,000	13.466	0.74%
2022-07-22	0	13.48	13.46	13.48	12.16	13.48	8,198,000	108,040,040	13.179	13.48	13.46	13.48	12.16	13.48	8,198,000	13.179	8.89%
2022-07-21	0	12.38	12.26	12.40	11.92	12.68	4,526,000	56,072,368	12.389	12.38	12.26	12.40	11.92	12.68	4,526,000	12.389	3.17%
2022-07-20	0	12.00	11.96	12.00	11.46	12.12	3,316,000	39,498,240	11.911	12.00	11.96	12.00	11.46	12.12	3,316,000	11.911	5.26%
2022-07-19	0	11.40	11.32	11.40	11.10	12.00	2,558,000	29,549,800	11.552	11.40	11.32	11.40	11.10	12.00	2,558,000	11.552	0.35%
2022-07-18	0	11.36	11.32	11.36	10.74	11.44	2,850,600	31,876,148	11.182	11.36	11.32	11.36	10.74	11.44	2,850,600	11.182	3.65%
2022-07-15	0	10.96	10.94	11.00	10.18	11.38	7,454,000	81,950,320	10.994	10.96	10.94	11.00	10.18	11.38	7,454,000	10.994	6.82%
2022-07-14	0	10.26	10.16	10.26	9.960	10.32	910,000	9,193,300	10.103	10.26	10.16	10.26	9.960	10.32	910,000	10.103	1.18%
2022-07-13	0	10.14	10.08	10.18	9.800	10.18	806,000	8,092,360	10.040	10.14	10.08	10.18	9.800	10.18	806,000	10.040	1.40%
2022-07-12	0	10.00	9.930	10.00	9.800	10.20	870,000	8,644,160	9.9358	10.00	9.930	10.00	9.800	10.20	870,000	9.9358	-1.57%
2022-07-11	0	10.16	10.08	10.16	9.900	10.26	1,008,000	10,106,488	10.026	10.16	10.08	10.16	9.900	10.26	1,008,000	10.026	0.00%
2022-07-08	0	10.16	10.14	10.16	9.880	10.82	2,148,000	21,969,640	10.228	10.16	10.14	10.16	9.880	10.82	2,148,000	10.228	-5.05%
2022-07-07	0	10.70	10.62	10.70	10.50	10.82	1,242,000	13,254,360	10.672	10.70	10.62	10.70	10.50	10.82	1,242,000	10.672	0.00%
2022-07-06	0	10.70	10.68	10.70	10.42	11.20	2,266,300	24,650,096	10.877	10.70	10.68	10.70	10.42	11.20	2,266,300	10.877	-0.74%
2022-07-05	0	10.78	10.64	10.80	10.22	11.60	4,030,000	42,676,480	10.590	10.78	10.64	10.80	10.22	11.60	4,030,000	10.590	-3.75%
2022-07-04	0	11.20	11.16	11.20	10.84	12.18	11,844,000	134,296,470	11.339	11.20	11.16	11.20	10.84	12.18	11,844,000	11.339	3.32%
2022-06-30	0	10.84	10.72	10.84	10.26	11.00	3,826,000	41,131,240	10.751	10.84	10.72	10.84	10.26	11.00	3,826,000	10.750	-0.37%
2022-06-29	0	10.88	10.80	10.90	10.42	11.12	5,448,000	59,367,460	10.897	10.88	10.80	10.90	10.42	11.12	5,448,000	10.897	-0.37%
2022-06-28	0	10.92	10.92	10.94	9.900	11.10	13,806,000	146,573,000	10.617	10.92	10.92	10.94	9.900	11.10	13,806,000	10.617	9.20%
2022-06-27	0	10.00	10.00	10.02	7.540	11.70	31,816,000	314,432,280	9.8828	10.00	10.00	10.02	7.540	11.70	31,816,000	9.8828	36.24%
2022-06-24	0	7.340	7.280	7.340	6.850	7.550	3,568,000	26,043,260	7.2991	7.340	7.280	7.340	6.850	7.550	3,568,000	7.2991	5.76%
2022-06-23	0	6.940	6.870	6.940	6.690	6.950	906,000	6,182,940	6.8244	6.940	6.870	6.940	6.690	6.950	906,000	6.8244	2.06%
2022-06-22	0	6.800	6.740	6.800	6.720	6.910	1,124,000	7,666,680	6.8209	6.800	6.740	6.800	6.720	6.910	1,124,000	6.8209	-0.87%
2022-06-21	0	6.860	6.780	6.860	6.550	6.890	852,000	5,769,680	6.7719	6.860	6.780	6.860	6.550	6.890	852,000	6.7719	2.69%
2022-06-20	0	6.680	6.680	6.700	6.360	6.680	1,346,000	8,709,100	6.4704	6.680	6.680	6.700	6.360	6.680	1,346,000	6.4704	2.77%
2022-06-17	0	6.500	6.470	6.500	6.380	6.540	1,474,000	9,526,860	6.4633	6.500	6.470	6.500	6.380	6.540	1,474,000	6.4633	-1.22%
2022-06-16	0	6.580	6.580	6.590	6.330	6.820	2,232,000	14,548,940	6.5183	6.580	6.580	6.590	6.330	6.820	2,232,000	6.5183	-5.19%
2022-06-15	0	6.940	6.910	6.950	6.520	6.950	3,074,750	20,638,497	6.7123	6.940	6.910	6.950	6.520	6.950	3,074,750	6.7123	3.89%
2022-06-14	0	6.680	6.680	6.710	6.590	6.770	1,038,000	6,898,580	6.6460	6.680	6.680	6.710	6.590	6.770	1,038,000	6.6460	-1.18%
2022-06-13	0	6.760	6.750	6.760	6.760	6.930	1,594,000	10,889,440	6.8315	6.760	6.750	6.760	6.760	6.930	1,594,000	6.8315	-3.43%
2022-06-10	0	7.000	6.990	7.000	6.930	7.090	964,000	6,765,440	7.0181	7.000	6.990	7.000	6.930	7.090	964,000	7.0181	-0.28%
2022-06-09	0	7.020	7.000	7.050	6.900	7.150	816,000	5,749,120	7.0455	7.020	7.000	7.050	6.900	7.150	816,000	7.0455	1.59%
2022-06-08	0	6.910	6.910	6.930	6.910	7.100	798,000	5,581,160	6.9939	6.910	6.910	6.930	6.910	7.100	798,000	6.9939	-0.58%
2022-06-07	0	6.950	6.950	6.980	6.820	7.150	2,220,000	15,454,060	6.9613	6.950	6.950	6.980	6.820	7.150	2,220,000	6.9613	-2.80%
2022-06-06	0	7.150	7.120	7.150	6.970	7.180	706,000	4,996,060	7.0766	7.150	7.120	7.150	6.970	7.180	706,000	7.0766	2.88%
2022-06-02	0	6.950	6.950	6.960	6.940	7.150	1,560,000	10,924,720	7.0030	6.950	6.950	6.960	6.940	7.150	1,560,000	7.0030	-2.25%
2022-06-01	0	7.110	7.110	7.170	7.010	7.250	2,871,400	20,234,056	7.0468	7.110	7.110	7.170	7.010	7.250	2,871,400	7.0468	1.57%
2022-05-31	0	7.000	7.000	7.020	7.000	7.540	7,488,000	53,878,248	7.1953	7.000	7.000	7.020	7.000	7.540	7,488,000	7.1953	-1.13%
2022-05-30	0	7.080	7.070	7.090	7.060	7.260	742,000	5,290,980	7.1307	7.080	7.070	7.090	7.060	7.260	742,000	7.1307	-0.42%
2022-05-27	0	7.110	7.110	7.130	7.060	7.300	1,028,000	7,383,962	7.1828	7.110	7.110	7.130	7.060	7.300	1,028,000	7.1828	2.01%
2022-05-26	0	6.970	6.970	7.000	6.970	7.180	736,000	5,176,634	7.0335	6.970	6.970	7.000	6.970	7.180	736,000	7.0335	-1.41%
2022-05-25	0	7.070	7.060	7.070	7.070	7.240	850,000	6,061,520	7.1312	7.070	7.060	7.070	7.070	7.240	850,000	7.1312	-1.81%
2022-05-24	0	7.200	7.180	7.200	7.150	7.590	794,000	5,801,676	7.3069	7.200	7.180	7.200	7.150	7.590	794,000	7.3069	-0.69%
2022-05-23	0	7.250	7.250	7.270	7.220	7.600	770,000	5,670,234	7.3639	7.250	7.250	7.270	7.220	7.600	770,000	7.3639	-3.85%
2022-05-20	0	7.540	7.490	7.540	7.010	7.650	2,462,000	18,290,162	7.4290	7.540	7.490	7.540	7.010	7.650	2,462,000	7.4290	7.56%
2022-05-19	0	7.010	7.010	7.050	7.010	7.200	2,718,000	19,320,564	7.1084	7.010	7.010	7.050	7.010	7.200	2,718,000	7.1084	-4.37%
2022-05-18	0	7.330	7.300	7.350	7.100	7.440	1,090,000	7,978,168	7.3194	7.330	7.300	7.350	7.100	7.440	1,090,000	7.3194	1.10%
2022-05-17	0	7.250	7.230	7.250	7.000	7.600	1,174,000	8,434,190	7.1841	7.250	7.230	7.250	7.000	7.600	1,174,000	7.1841	0.69%
2022-05-16	0	7.200	7.200	7.210	7.090	7.760	2,574,000	19,404,004	7.5385	7.200	7.200	7.210	7.090	7.760	2,574,000	7.5385	-1.10%
2022-05-13	0	7.280	7.280	7.290	7.090	7.530	3,462,000	25,078,044	7.2438	7.280	7.280	7.290	7.090	7.530	3,462,000	7.2438	4.45%
2022-05-12	0	6.970	6.950	6.970	6.900	7.150	626,000	4,393,670	7.0186	6.970	6.950	6.970	6.900	7.150	626,000	7.0186	-0.71%
2022-05-11	0	7.020	6.990	7.020	6.960	7.230	1,048,000	7,424,718	7.0847	7.020	6.990	7.020	6.960	7.230	1,048,000	7.0847	-1.82%
2022-05-10	0	7.150	7.100	7.150	7.000	7.290	816,000	5,866,200	7.1890	7.150	7.100	7.150	7.000	7.290	816,000	7.1890	-2.72%
2022-05-06	0	7.350	7.340	7.350	7.200	7.590	662,000	4,847,090	7.3219	7.350	7.340	7.350	7.200	7.590	662,000	7.3219	-1.34%
2022-05-05	0	7.450	7.380	7.450	7.350	7.660	784,000	5,882,054	7.5026	7.450	7.380	7.450	7.350	7.660	784,000	7.5026	2.62%
2022-05-04	0	7.260	7.250	7.260	7.250	7.610	846,000	6,242,880	7.3793	7.260	7.250	7.260	7.250	7.610	846,000	7.3793	-3.07%
2022-05-03	0	7.490	7.430	7.490	7.400	7.720	302,000	2,267,850	7.5094	7.490	7.430	7.490	7.400	7.720	302,000	7.5094	-2.73%
2022-04-29	0	7.700	7.690	7.740	7.420	7.880	1,378,000	10,467,340	7.5960	7.700	7.690	7.740	7.420	7.880	1,378,000	7.5960	-0.52%
2022-04-28	0	7.740	7.710	7.740	7.560	8.040	1,666,000	12,915,188	7.7522	7.740	7.710	7.740	7.560	8.040	1,666,000	7.7522	3.06%
2022-04-27	0	7.510	7.500	7.510	7.080	7.700	1,720,000	12,786,296	7.4339	7.510	7.500	7.510	7.080	7.700	1,720,000	7.4339	3.30%
2022-04-26	0	7.270	7.250	7.280	7.260	7.600	1,042,000	7,698,000	7.3877	7.270	7.250	7.280	7.260	7.600	1,042,000	7.3877	2.25%
2022-04-25	0	7.110	7.100	7.180	7.090	7.740	914,000	6,672,314	7.3001	7.110	7.100	7.180	7.090	7.740	914,000	7.3001	-6.45%
2022-04-22	0	7.600	7.460	7.600	6.840	7.600	1,260,000	9,154,680	7.2656	7.600	7.460	7.600	6.840	7.600	1,260,000	7.2656	3.83%
2022-04-21	0	7.320	7.280	7.320	7.240	8.030	1,472,000	10,895,680	7.4020	7.320	7.280	7.320	7.240	8.030	1,472,000	7.4020	-7.58%
2022-04-20	0	7.920	7.900	7.920	7.440	8.380	4,156,000	33,006,798	7.9420	7.920	7.900	7.920	7.440	8.380	4,156,000	7.9420	4.07%
2022-04-19	0	7.610	7.560	7.610	7.270	7.800	1,906,000	14,546,560	7.6320	7.610	7.560	7.610	7.270	7.800	1,906,000	7.6320	1.47%
2022-04-14	0	7.500	7.410	7.500	7.140	7.600	1,018,000	7,572,000	7.4381	7.500	7.410	7.500	7.140	7.600	1,018,000	7.4381	4.17%
2022-04-13	0	7.200	7.150	7.210	6.920	7.350	538,000	3,844,720	7.1463	7.200	7.150	7.210	6.920	7.350	538,000	7.1463	3.15%
2022-04-12	0	6.980	6.980	7.070	6.530	7.170	1,288,000	8,781,200	6.8177	6.980	6.980	7.070	6.530	7.170	1,288,000	6.8177	3.87%
2022-04-11	0	6.720	6.700	6.720	6.710	7.160	1,002,000	6,871,720	6.8580	6.720	6.700	6.720	6.710	7.160	1,002,000	6.8580	-6.67%
2022-04-08	0	7.200	7.200	7.240	7.000	7.300	912,000	6,501,300	7.1286	7.200	7.200	7.240	7.000	7.300	912,000	7.1286	0.28%
2022-04-07	0	7.180	7.180	7.220	7.060	7.690	2,086,000	15,123,620	7.2501	7.180	7.180	7.220	7.060	7.690	2,086,000	7.2501	-7.47%
2022-04-06	0	7.760	7.630	7.800	7.500	7.800	1,046,000	8,046,770	7.6929	7.760	7.630	7.800	7.500	7.800	1,046,000	7.6929	-0.51%
2022-04-04	0	7.800	7.720	7.800	7.470	7.880	696,000	5,389,860	7.7441	7.800	7.720	7.800	7.470	7.880	696,000	7.7441	3.86%
2022-04-01	0	7.510	7.510	7.520	7.170	7.610	1,358,000	10,035,500	7.3899	7.510	7.510	7.520	7.170	7.610	1,358,000	7.3899	2.60%
2022-03-31	0	7.320	7.320	7.340	7.040	7.550	2,216,000	15,989,440	7.2155	7.320	7.320	7.340	7.040	7.550	2,216,000	7.2155	-3.05%
2022-03-30	0	7.550	7.550	7.650	7.300	7.990	3,396,000	25,572,560	7.5302	7.550	7.550	7.650	7.300	7.990	3,396,000	7.5302	-1.18%
2022-03-29	0	7.640	7.600	7.640	7.290	7.990	5,276,000	40,695,580	7.7133	7.640	7.600	7.640	7.290	7.990	5,276,000	7.7133	1.87%
2022-03-28	0	7.500	7.500	7.540	6.630	7.550	5,614,000	40,226,300	7.1654	7.500	7.500	7.540	6.630	7.550	5,614,000	7.1654	9.01%
2022-03-25	0	6.880	6.800	6.880	6.400	7.010	6,974,000	45,855,220	6.5752	6.880	6.800	6.880	6.400	7.010	6,974,000	6.5752	1.47%
2022-03-24	0	6.780	6.780	6.810	5.920	6.850	8,878,000	57,090,810	6.4306	6.780	6.780	6.810	5.920	6.850	8,878,000	6.4306	8.48%
2022-03-23	0	6.250	6.250	6.280	6.210	6.620	3,624,000	22,906,900	6.3209	6.250	6.250	6.280	6.210	6.620	3,624,000	6.3209	-5.45%
2022-03-22	0	6.610	6.600	6.610	6.200	6.670	7,992,000	51,835,676	6.4859	6.610	6.600	6.610	6.200	6.670	7,992,000	6.4859	-1.05%
2022-03-21	0	6.680	6.670	6.680	5.900	7.510	8,831,656	57,538,767	6.5151	6.680	6.670	6.680	5.900	7.510	8,831,656	6.5151	-8.49%
2022-03-18	0	7.300	-	7.300	7.300	7.950	34,066,000	250,626,610	7.3571	7.300	-	7.300	7.300	7.950	34,066,000	7.3571	-5.93%
2022-03-17	0	7.760	7.760	7.770	7.750	8.990	6,790,000	54,976,820	8.0967	7.760	7.760	7.770	7.750	8.990	6,790,000	8.0967	-4.43%
2022-03-16	0	8.120	8.070	8.120	7.610	9.200	6,469,788	50,927,164	7.8715	8.120	8.070	8.120	7.610	9.200	6,469,788	7.8715	1.50%
2022-03-15	0	8.000	8.000	8.010	7.500	8.880	6,120,000	49,829,700	8.1421	8.000	8.000	8.010	7.500	8.880	6,120,000	8.1421	-9.40%
2022-03-14	0	8.830	8.830	8.840	8.700	9.500	4,102,000	37,268,130	9.0854	8.830	8.830	8.840	8.700	9.500	4,102,000	9.0854	-7.54%
2022-03-11	0	9.550	9.410	9.560	9.120	9.670	3,918,000	36,946,830	9.4300	9.550	9.410	9.560	9.120	9.670	3,918,000	9.4300	-1.55%
2022-03-10	0	9.700	9.690	9.740	9.290	10.00	4,828,904	46,797,249	9.6911	9.700	9.690	9.740	9.290	10.00	4,828,904	9.6911	4.41%
2022-03-09	0	9.290	9.200	9.300	9.050	9.800	3,507,000	32,764,740	9.3427	9.290	9.200	9.300	9.050	9.800	3,507,000	9.3427	-1.69%
2022-03-08	0	9.450	9.450	9.500	9.320	9.960	5,844,000	57,097,576	9.7703	9.450	9.450	9.500	9.320	9.960	5,844,000	9.7703	-4.45%
2022-03-07	0	9.890	9.780	9.900	9.790	10.52	3,385,515	34,219,453	10.108	9.890	9.780	9.900	9.790	10.52	3,385,515	10.108	-6.34%
2022-03-04	0	10.56	10.56	10.60	10.36	11.10	3,504,000	37,508,080	10.704	10.56	10.56	10.60	10.36	11.10	3,504,000	10.704	-2.22%
2022-03-03	0	10.80	10.74	10.80	10.66	11.10	2,922,016	31,610,893	10.818	10.80	10.74	10.80	10.66	11.10	2,922,016	10.818	0.75%
2022-03-02	0	10.72	10.72	10.76	10.44	11.04	3,167,697	34,320,203	10.834	10.72	10.72	10.76	10.44	11.04	3,167,697	10.834	-0.74%
2022-03-01	0	10.80	10.78	10.80	10.16	10.88	4,306,000	46,099,120	10.706	10.80	10.78	10.80	10.16	10.88	4,306,000	10.706	6.30%
2022-02-28	0	10.16	10.16	10.20	9.520	10.46	5,221,286	53,028,837	10.156	10.16	10.16	10.20	9.520	10.46	5,221,286	10.156	4.74%
2022-02-25	0	9.700	9.660	9.760	9.400	9.860	1,858,000	18,116,708	9.7507	9.700	9.660	9.760	9.400	9.860	1,858,000	9.7507	4.08%
2022-02-24	0	9.320	9.310	9.400	9.320	10.10	1,774,000	17,105,780	9.6425	9.320	9.310	9.400	9.320	10.10	1,774,000	9.6425	-1.89%
2022-02-23	0	9.500	9.500	9.540	8.800	9.720	2,442,000	22,873,490	9.3667	9.500	9.500	9.540	8.800	9.720	2,442,000	9.3667	7.95%
2022-02-22	0	8.800	8.750	8.800	8.720	8.950	1,672,000	14,759,904	8.8277	8.800	8.750	8.800	8.720	8.950	1,672,000	8.8277	-1.68%
2022-02-21	0	8.950	8.900	8.970	8.730	9.100	1,763,000	15,640,052	8.8713	8.950	8.900	8.970	8.730	9.100	1,763,000	8.8713	1.70%
2022-02-18	0	8.800	8.800	8.880	8.700	8.960	750,000	6,610,944	8.8146	8.800	8.800	8.880	8.700	8.960	750,000	8.8146	-1.79%
2022-02-17	0	8.960	8.960	9.090	8.960	9.300	1,175,360	10,706,449	9.1091	8.960	8.960	9.090	8.960	9.300	1,175,360	9.1091	-2.82%
2022-02-16	0	9.220	9.160	9.220	8.910	9.300	811,698	7,416,217	9.1367	9.220	9.160	9.220	8.910	9.300	811,698	9.1367	2.56%
2022-02-15	0	8.990	8.850	8.990	8.810	9.100	624,920	5,585,126	8.9373	8.990	8.850	8.990	8.810	9.100	624,920	8.9373	0.11%
2022-02-14	0	8.980	8.870	8.980	8.860	9.080	343,241	3,068,775	8.9406	8.980	8.870	8.980	8.860	9.080	343,241	8.9406	-2.07%
2022-02-11	0	9.170	9.190	9.260	9.020	9.300	376,000	3,438,840	9.1459	9.170	9.190	9.260	9.020	9.300	376,000	9.1459	-1.61%
2022-02-10	0	9.320	9.320	9.330	9.250	9.650	886,525	8,302,286	9.3650	9.320	9.320	9.330	9.250	9.650	886,525	9.3650	-0.32%
2022-02-09	0	9.350	9.350	9.500	9.100	9.650	1,382,885	12,971,445	9.3800	9.350	9.350	9.500	9.100	9.650	1,382,885	9.3800	2.19%
2022-02-08	0	9.150	9.130	9.150	8.420	9.200	438,000	3,990,400	9.1105	9.150	9.130	9.150	8.420	9.200	438,000	9.1105	0.00%
2022-02-07	0	9.150	9.110	9.150	9.000	9.270	431,800	3,948,801	9.1450	9.150	9.110	9.150	9.000	9.270	431,800	9.1450	0.33%
2022-02-04	0	9.120	9.040	9.120	8.790	9.240	564,000	5,128,300	9.0927	9.120	9.040	9.120	8.790	9.240	564,000	9.0927	3.75%
2022-01-31	0	8.790	8.700	8.790	8.520	8.810	370,000	3,203,220	8.6574	8.790	8.700	8.790	8.520	8.810	370,000	8.6574	2.93%
2022-01-28	0	8.540	8.510	8.540	8.500	9.010	2,289,254	19,758,119	8.6308	8.540	8.510	8.540	8.500	9.010	2,289,254	8.6308	-5.32%
2022-01-27	0	9.020	9.020	9.030	9.020	9.200	791,000	7,186,700	9.0856	9.020	9.020	9.030	9.020	9.200	791,000	9.0856	-2.38%
2022-01-26	0	9.240	9.140	9.300	9.100	9.300	769,733	7,063,920	9.1771	9.240	9.140	9.300	9.100	9.300	769,733	9.1771	1.54%
2022-01-25	0	9.100	9.100	9.110	9.100	9.210	733,549	6,702,172	9.1366	9.100	9.100	9.110	9.100	9.210	733,549	9.1366	-1.41%
2022-01-24	0	9.230	9.200	9.230	9.150	9.520	1,170,000	10,812,840	9.2417	9.230	9.200	9.230	9.150	9.520	1,170,000	9.2417	-3.95%
2022-01-21	0	9.610	9.610	9.630	9.240	9.770	758,000	7,197,100	9.4949	9.610	9.610	9.630	9.240	9.770	758,000	9.4949	1.69%
2022-01-20	0	9.450	9.300	9.450	9.200	9.550	671,302	6,256,218	9.3195	9.450	9.300	9.450	9.200	9.550	671,302	9.3195	0.85%
2022-01-19	0	9.370	9.200	9.370	9.200	9.450	696,000	6,492,700	9.3286	9.370	9.200	9.370	9.200	9.450	696,000	9.3286	1.63%
2022-01-18	0	9.220	9.200	9.220	9.090	9.390	1,534,000	14,101,780	9.1928	9.220	9.200	9.220	9.090	9.390	1,534,000	9.1928	-0.97%
2022-01-17	0	9.310	9.300	9.310	9.210	9.600	984,000	9,157,960	9.3069	9.310	9.300	9.310	9.210	9.600	984,000	9.3069	-0.96%
2022-01-14	0	9.400	9.330	9.400	9.300	9.590	1,971,347	18,473,817	9.3712	9.400	9.330	9.400	9.300	9.590	1,971,347	9.3712	1.08%
2022-01-13	0	9.300	9.300	9.310	9.300	9.490	1,822,000	16,969,030	9.3134	9.300	9.300	9.310	9.300	9.490	1,822,000	9.3134	-2.21%
2022-01-12	0	9.510	9.400	9.540	9.250	9.810	2,191,816	20,586,254	9.3923	9.510	9.400	9.540	9.250	9.810	2,191,816	9.3923	-0.52%
2022-01-11	0	9.560	9.540	9.560	9.560	10.10	568,000	5,510,040	9.7008	9.560	9.540	9.560	9.560	10.10	568,000	9.7008	-0.31%
2022-01-10	0	9.590	9.530	9.590	9.180	9.810	1,802,000	17,013,278	9.4413	9.590	9.530	9.590	9.180	9.810	1,802,000	9.4413	-1.24%
2022-01-07	0	9.710	9.700	9.710	9.700	10.12	1,127,003	11,061,709	9.8152	9.710	9.700	9.710	9.700	10.12	1,127,003	9.8152	-5.18%
2022-01-06	0	10.24	10.20	10.28	9.690	10.28	2,030,000	20,287,120	9.9937	10.24	10.20	10.28	9.690	10.28	2,030,000	9.9937	-3.21%
2022-01-05	0	10.58	10.50	10.60	10.38	11.02	1,831,544	19,317,279	10.547	10.58	10.50	10.60	10.38	11.02	1,831,544	10.547	-5.87%
2022-01-04	0	11.24	11.20	11.26	10.90	11.74	2,427,514	27,529,911	11.341	11.24	11.20	11.26	10.90	11.74	2,427,514	11.341	-0.88%
2022-01-03	0	11.34	11.24	11.36	9.950	11.36	4,244,000	46,186,480	10.883	11.34	11.24	11.36	9.950	11.36	4,244,000	10.883	13.40%
2021-12-31	0	10.00	9.990	10.00	9.960	10.70	2,686,000	27,346,220	10.181	10.00	9.990	10.00	9.960	10.70	2,686,000	10.181	-2.91%
2021-12-30	0	10.30	10.30	10.32	9.750	10.80	4,662,486	48,317,892	10.363	10.30	10.30	10.32	9.750	10.80	4,662,486	10.363	3.94%
2021-12-29	0	9.910	9.910	9.930	9.510	10.16	966,000	9,407,200	9.7383	9.910	9.910	9.930	9.510	10.16	966,000	9.7383	-2.46%
2021-12-28	0	10.16	10.10	10.16	9.680	10.30	2,211,184	22,195,300	10.038	10.16	10.10	10.16	9.680	10.30	2,211,184	10.038	4.96%
2021-12-24	0	9.680	9.520	9.680	9.450	9.830	316,000	3,034,680	9.6034	9.680	9.520	9.680	9.450	9.830	316,000	9.6034	-1.53%
2021-12-23	0	9.830	9.820	9.850	8.810	9.900	2,040,000	19,781,060	9.6966	9.830	9.820	9.850	8.810	9.900	2,040,000	9.6966	10.08%
2021-12-22	0	8.930	8.870	8.930	8.790	9.200	556,383	4,946,766	8.8909	8.930	8.870	8.930	8.790	9.200	556,383	8.8909	-1.98%
2021-12-21	0	9.110	9.060	9.110	8.560	9.130	1,165,730	10,384,242	8.9079	9.110	9.060	9.110	8.560	9.130	1,165,730	8.9079	2.13%
2021-12-20	0	8.920	8.900	8.940	8.910	9.480	1,576,633	14,444,180	9.1614	8.920	8.900	8.940	8.910	9.480	1,576,633	9.1614	-5.71%
2021-12-17	0	9.460	9.350	9.460	9.220	9.460	582,618	5,434,047	9.3269	9.460	9.350	9.460	9.220	9.460	582,618	9.3269	-3.37%
2021-12-16	0	9.790	9.650	9.800	9.230	9.900	1,090,600	10,414,953	9.5497	9.790	9.650	9.800	9.230	9.900	1,090,600	9.5497	3.82%
2021-12-15	0	9.430	9.370	9.430	9.300	9.790	1,546,000	14,584,020	9.4334	9.430	9.370	9.430	9.300	9.790	1,546,000	9.4334	0.53%
2021-12-14	0	9.380	9.380	9.400	9.300	9.970	2,433,518	23,103,142	9.4937	9.380	9.380	9.400	9.300	9.970	2,433,518	9.4937	-6.01%
2021-12-13	0	9.980	9.930	9.980	9.820	10.06	406,000	4,025,720	9.9156	9.980	9.930	9.980	9.820	10.06	406,000	9.9156	-0.40%
2021-12-10	0	10.02	9.830	10.02	9.830	10.14	1,774,000	17,732,796	9.9959	10.02	9.830	10.02	9.830	10.14	1,774,000	9.9959	1.31%
2021-12-09	0	9.890	9.890	9.950	9.720	10.04	1,169,031	11,534,462	9.8667	9.890	9.890	9.950	9.720	10.04	1,169,031	9.8667	0.30%
2021-12-08	0	9.860	9.920	9.970	9.650	10.06	648,000	6,392,340	9.8647	9.860	9.920	9.970	9.650	10.06	648,000	9.8647	0.82%
2021-12-07	0	9.780	9.780	9.800	9.530	10.06	1,205,745	11,715,646	9.7165	9.780	9.780	9.800	9.530	10.06	1,205,745	9.7165	1.77%
2021-12-06	0	9.610	9.570	9.610	9.500	10.12	2,174,000	21,451,300	9.8672	9.610	9.570	9.610	9.500	10.12	2,174,000	9.8672	-3.51%
2021-12-03	0	9.960	9.920	9.960	9.700	10.14	1,248,000	12,441,420	9.9691	9.960	9.920	9.960	9.700	10.14	1,248,000	9.9691	-0.99%
2021-12-02	0	10.06	10.00	10.06	9.200	10.10	2,899,026	28,471,332	9.8210	10.06	10.00	10.06	9.200	10.10	2,899,026	9.8210	8.64%
2021-12-01	0	9.260	9.260	9.270	9.220	10.10	1,196,400	11,287,728	9.4347	9.260	9.260	9.270	9.220	10.10	1,196,400	9.4347	-7.40%
2021-11-30	0	10.00	9.990	10.00	9.350	10.48	3,576,000	36,161,860	10.112	10.00	9.990	10.00	9.350	10.48	3,576,000	10.112	7.53%
2021-11-29	0	9.300	9.260	9.330	9.020	9.540	1,634,000	15,093,720	9.2373	9.300	9.260	9.330	9.020	9.540	1,634,000	9.2373	1.86%
2021-11-26	0	9.130	9.030	9.130	9.000	9.490	1,730,000	15,850,220	9.1620	9.130	9.030	9.130	9.000	9.490	1,730,000	9.1620	-1.72%
2021-11-25	0	9.290	9.290	9.330	9.180	9.800	2,964,000	27,694,560	9.3436	9.290	9.290	9.330	9.180	9.800	2,964,000	9.3436	-3.83%
2021-11-24	0	9.660	9.670	9.710	9.510	10.04	1,862,000	18,188,280	9.7681	9.660	9.670	9.710	9.510	10.04	1,862,000	9.7681	-1.02%
2021-11-23	0	9.760	9.760	9.960	9.760	10.28	1,118,000	11,045,920	9.8801	9.760	9.760	9.960	9.760	10.28	1,118,000	9.8801	-3.75%
2021-11-22	0	10.14	10.02	10.14	9.960	10.32	686,300	6,902,936	10.058	10.14	10.02	10.14	9.960	10.32	686,300	10.058	-0.98%
2021-11-19	0	10.24	10.10	10.24	10.00	10.82	2,340,000	23,891,440	10.210	10.24	10.10	10.24	10.00	10.82	2,340,000	10.210	-3.40%
2021-11-18	0	10.60	10.60	10.68	10.60	11.06	714,000	7,724,120	10.818	10.60	10.60	10.68	10.60	11.06	714,000	10.818	-2.21%
2021-11-17	0	10.84	10.84	11.00	10.80	11.08	544,000	5,943,040	10.925	10.84	10.84	11.00	10.80	11.08	544,000	10.925	-0.18%
2021-11-16	0	10.86	10.72	10.90	10.70	11.16	986,000	10,757,280	10.910	10.86	10.72	10.90	10.70	11.16	986,000	10.910	-2.86%
2021-11-15	0	11.18	11.02	11.18	10.84	11.56	1,702,200	19,196,244	11.277	11.18	11.02	11.18	10.84	11.56	1,702,200	11.277	0.00%
2021-11-12	0	11.18	11.00	11.18	10.68	11.38	1,952,000	21,581,640	11.056	11.18	11.00	11.18	10.68	11.38	1,952,000	11.056	1.82%
2021-11-11	0	10.98	10.92	11.00	10.42	11.20	2,530,000	27,662,440	10.934	10.98	10.92	11.00	10.42	11.20	2,530,000	10.934	0.73%
2021-11-10	0	10.90	10.82	10.90	9.800	10.94	2,960,000	31,021,700	10.480	10.90	10.82	10.90	9.800	10.94	2,960,000	10.480	7.07%
2021-11-09	0	10.18	10.18	10.36	9.560	10.42	1,162,000	11,690,180	10.060	10.18	10.18	10.36	9.560	10.42	1,162,000	10.060	1.80%
2021-11-08	0	10.00	9.960	10.00	9.390	10.00	1,460,000	14,334,460	9.8181	10.00	9.960	10.00	9.390	10.00	1,460,000	9.8181	6.72%
2021-11-05	0	9.370	9.370	9.400	9.360	10.14	2,859,000	27,700,215	9.6888	9.370	9.370	9.400	9.360	10.14	2,859,000	9.6888	-7.23%
2021-11-04	0	10.10	10.06	10.10	9.850	10.20	1,751,000	17,581,636	10.041	10.10	10.06	10.10	9.850	10.20	1,751,000	10.041	0.40%
2021-11-03	0	10.06	10.06	10.10	9.950	10.36	1,472,000	14,817,640	10.066	10.06	10.06	10.10	9.950	10.36	1,472,000	10.066	-0.59%
2021-11-02	0	10.12	10.02	10.12	9.810	10.40	1,906,000	19,285,040	10.118	10.12	10.02	10.12	9.810	10.40	1,906,000	10.118	0.00%
2021-11-01	0	10.12	10.08	10.14	9.710	11.26	4,421,727	45,110,369	10.202	10.12	10.08	10.14	9.710	11.26	4,421,727	10.202	-10.12%
2021-10-29	0	11.26	11.22	11.26	10.62	11.52	2,436,000	27,333,554	11.221	11.26	11.22	11.26	10.62	11.52	2,436,000	11.221	2.36%
2021-10-28	0	11.00	11.00	11.06	10.96	11.72	1,842,000	20,781,560	11.282	11.00	11.00	11.06	10.96	11.72	1,842,000	11.282	-0.90%
2021-10-27	0	11.10	11.04	11.10	10.90	11.26	824,200	9,093,516	11.033	11.10	11.04	11.10	10.90	11.26	824,200	11.033	-1.60%
2021-10-26	0	11.28	11.16	11.28	10.98	11.34	1,548,000	17,119,400	11.059	11.28	11.16	11.28	10.98	11.34	1,548,000	11.059	0.71%
2021-10-25	0	11.20	11.12	11.20	10.74	11.40	3,758,000	41,725,632	11.103	11.20	11.12	11.20	10.74	11.40	3,758,000	11.103	5.07%
2021-10-22	0	10.66	10.60	10.66	10.36	11.04	2,302,000	24,521,160	10.652	10.66	10.60	10.66	10.36	11.04	2,302,000	10.652	-0.56%
2021-10-21	0	10.72	10.68	10.74	10.58	11.98	3,762,000	41,179,240	10.946	10.72	10.68	10.74	10.58	11.98	3,762,000	10.946	-6.78%
2021-10-20	0	11.50	11.46	11.50	9.750	11.56	8,739,500	95,952,154	10.979	11.50	11.46	11.50	9.750	11.56	8,739,500	10.979	15.00%
2021-10-19	0	10.00	9.950	10.00	9.480	10.24	3,724,000	36,731,360	9.8634	10.00	9.950	10.00	9.480	10.24	3,724,000	9.8634	3.31%
2021-10-18	0	9.680	9.650	9.680	9.410	10.00	3,247,000	31,432,123	9.6804	9.680	9.650	9.680	9.410	10.00	3,247,000	9.6804	-4.16%
2021-10-15	0	10.10	9.930	10.00	9.910	10.68	2,222,000	22,549,760	10.148	10.10	9.930	10.00	9.910	10.68	2,222,000	10.148	1.00%
2021-10-12	0	10.00	10.00	10.04	9.550	10.14	2,036,001	20,080,890	9.8629	10.00	10.00	10.04	9.550	10.14	2,036,001	9.8629	-2.72%
2021-10-11	0	10.28	10.20	10.26	9.680	10.92	2,030,000	20,832,020	10.262	10.28	10.20	10.26	9.680	10.92	2,030,000	10.262	-2.10%
2021-10-08	0	10.50	10.50	10.54	10.46	11.60	3,254,000	35,348,200	10.863	10.50	10.50	10.54	10.46	11.60	3,254,000	10.863	-6.75%
2021-10-07	0	11.26	11.26	11.28	9.350	11.46	6,936,001	72,870,782	10.506	11.26	11.26	11.28	9.350	11.46	6,936,001	10.506	15.84%
2021-10-06	0	9.720	9.560	9.720	8.310	9.780	10,462,000	95,447,520	9.1233	9.720	9.560	9.720	8.310	9.780	10,462,000	9.1233	3.40%
2021-10-05	0	9.400	9.320	9.400	7.410	9.400	10,850,000	93,873,040	8.6519	9.400	9.320	9.400	7.410	9.400	10,850,000	8.6519	20.98%
2021-10-04	0	7.770	7.770	7.790	7.770	8.910	5,666,000	46,425,668	8.1937	7.770	7.770	7.790	7.770	8.910	5,666,000	8.1937	-16.36%
2021-09-30	0	9.290	9.240	9.290	8.600	9.460	6,842,163	62,269,165	9.1008	9.290	9.240	9.290	8.600	9.460	6,842,163	9.1008	1.86%
2021-09-29	0	9.120	8.740	9.120	8.510	9.800	15,909,000	142,658,715	8.9672	9.120	8.740	9.120	8.510	9.800	15,909,000	8.9672	-6.94%
2021-09-28	0	9.800	9.800	9.820	9.250	10.64	9,248,600	91,337,716	9.8758	9.800	9.800	9.820	9.250	10.64	9,248,600	9.8758	-5.41%
2021-09-27	0	10.36	10.16	10.36	9.910	11.40	6,505,654	66,954,139	10.292	10.36	10.16	10.36	9.910	11.40	6,505,654	10.292	-7.33%
2021-09-24	0	11.18	11.02	11.18	10.60	11.58	6,268,000	69,270,360	11.051	11.18	11.02	11.18	10.60	11.58	6,268,000	11.051	-3.12%
2021-09-23	0	11.54	11.54	11.62	11.30	12.34	3,233,756	37,750,847	11.674	11.54	11.54	11.62	11.30	12.34	3,233,756	11.674	-3.19%
2021-09-21	0	11.92	11.66	11.92	10.86	12.08	3,691,000	41,912,708	11.355	11.92	11.66	11.92	10.86	12.08	3,691,000	11.355	0.51%
2021-09-20	0	11.86	11.70	11.86	11.10	13.50	7,526,900	87,976,686	11.688	11.86	11.70	11.86	11.10	13.50	7,526,900	11.688	-9.47%
2021-09-17	0	13.10	13.10	13.26	11.00	13.60	23,738,000	289,277,382	12.186	13.10	13.10	13.26	11.00	13.60	23,738,000	12.186	4.47%
2021-09-16	0	12.54	12.54	12.56	8.550	17.68	50,108,950	666,244,402	13.296	12.54	12.54	12.56	8.550	17.68	50,108,950	13.296	-23.54%
2021-09-15	0	16.40	16.40	16.44	15.50	16.82	6,753,600	110,366,024	16.342	16.40	16.40	16.44	15.50	16.82	6,753,600	16.342	2.63%
2021-09-14	0	15.98	15.96	15.98	15.40	16.48	4,582,430	73,522,733	16.045	15.98	15.96	15.98	15.40	16.48	4,582,430	16.044	2.96%
2021-09-13	0	15.52	15.52	15.54	15.10	16.86	6,680,700	105,549,392	15.799	15.52	15.52	15.54	15.10	16.86	6,680,700	15.799	2.51%
2021-09-10	0	15.14	15.14	15.16	15.12	16.18	6,406,033	100,240,464	15.648	15.14	15.14	15.16	15.12	16.18	6,406,033	15.648	-2.07%
2021-09-09	0	15.46	15.44	15.46	15.16	16.60	6,826,561	106,381,392	15.584	15.46	15.44	15.46	15.16	16.60	6,826,561	15.583	-5.15%
2021-09-08	0	16.30	16.28	16.30	15.88	16.80	8,707,200	142,687,019	16.387	16.30	16.28	16.30	15.88	16.80	8,707,200	16.387	-0.37%
2021-09-07	0	16.36	16.20	16.36	14.30	16.90	14,691,142	230,678,756	15.702	16.36	16.20	16.36	14.30	16.90	14,691,142	15.702	11.29%
2021-09-06	0	14.70	14.68	14.70	14.50	16.18	18,212,000	274,057,716	15.048	14.70	14.68	14.70	14.50	16.18	18,212,000	15.048	-7.31%
2021-09-03	0	15.86	15.84	15.86	14.60	16.84	24,783,749	395,670,685	15.965	15.86	15.84	15.86	14.60	16.84	24,783,749	15.965	5.03%
2021-09-02	0	15.10	15.06	15.10	14.20	15.12	16,631,175	245,088,771	14.737	15.10	15.06	15.10	14.20	15.12	16,631,175	14.737	4.14%
2021-09-01	0	14.50	14.44	14.50	14.30	15.40	15,971,600	237,214,497	14.852	14.50	14.44	14.50	14.30	15.40	15,971,600	14.852	-2.03%
2021-08-31	0	14.80	14.80	14.82	12.80	14.92	21,057,000	296,500,008	14.081	14.80	14.80	14.82	12.80	14.92	21,057,000	14.081	11.61%
2021-08-30	0	13.26	13.22	13.26	12.28	13.68	14,965,150	194,344,969	12.987	13.26	13.22	13.26	12.28	13.68	14,965,150	12.987	4.25%
2021-08-27	0	12.72	12.70	12.72	11.26	13.30	17,078,778	215,182,355	12.599	12.72	12.70	12.72	11.26	13.30	17,078,778	12.599	9.28%
2021-08-26	0	11.64	11.60	11.64	11.48	12.54	11,110,000	131,892,097	11.872	11.64	11.60	11.64	11.48	12.54	11,110,000	11.871	-3.48%
2021-08-25	0	12.06	12.02	12.06	10.50	12.10	13,420,906	155,506,012	11.587	12.06	12.02	12.06	10.50	12.10	13,420,906	11.587	10.64%
2021-08-24	0	10.90	10.88	10.90	10.46	11.32	10,194,199	111,817,908	10.969	10.90	10.88	10.90	10.46	11.32	10,194,199	10.969	3.02%
2021-08-23	0	10.58	10.58	10.60	9.700	11.38	19,178,000	208,155,040	10.854	10.58	10.58	10.60	9.700	11.38	19,178,000	10.854	8.96%
2021-08-20	0	9.710	9.710	9.770	9.410	10.16	8,608,000	84,253,439	9.7878	9.710	9.710	9.770	9.410	10.16	8,608,000	9.7878	-0.92%
2021-08-19	0	9.800	9.730	9.800	9.510	10.40	8,554,000	84,132,360	9.8354	9.800	9.730	9.800	9.510	10.40	8,554,000	9.8354	0.10%
2021-08-18	0	9.790	9.770	9.790	9.500	10.78	10,583,753	104,668,833	9.8896	9.790	9.770	9.790	9.500	10.78	10,583,753	9.8896	-4.95%
2021-08-17	0	10.30	10.30	10.40	10.30	12.00	14,440,000	158,444,692	10.973	10.30	10.30	10.40	10.30	12.00	14,440,000	10.973	-2.09%
2021-08-16	0	10.52	10.52	10.54	9.880	12.60	24,441,000	277,554,900	11.356	10.52	10.52	10.54	9.880	12.60	24,441,000	11.356	-7.07%
2021-08-13	0	11.32	11.26	11.32	10.30	11.86	24,260,960	270,965,799	11.169	11.32	11.26	11.32	10.30	11.86	24,260,960	11.169	10.98%
2021-08-12	0	10.20	10.18	10.20	9.110	10.22	15,576,100	153,073,162	9.8274	10.20	10.18	10.20	9.110	10.22	15,576,100	9.8274	6.36%
2021-08-11	0	9.590	9.430	9.590	7.840	9.720	23,760,190	215,631,121	9.0753	9.590	9.430	9.590	7.840	9.720	23,760,190	9.0753	19.88%
2021-08-10	0	8.000	8.000	8.020	6.720	8.100	13,872,000	107,075,160	7.7188	8.000	8.000	8.020	6.720	8.100	13,872,000	7.7188	16.11%
2021-08-09	0	6.890	6.830	6.900	6.800	7.670	5,177,730	36,897,570	7.1262	6.890	6.830	6.900	6.800	7.670	5,177,730	7.1262	-8.26%
2021-08-06	0	7.510	7.510	7.520	6.480	7.580	15,088,000	110,866,880	7.3480	7.510	7.510	7.520	6.480	7.580	15,088,000	7.3480	18.27%
2021-08-05	0	6.350	6.350	6.460	6.340	7.180	4,759,760	31,918,332	6.7059	6.350	6.350	6.460	6.340	7.180	4,759,760	6.7059	-11.44%
2021-08-04	0	7.170	7.170	7.200	6.750	7.300	4,800,000	34,177,220	7.1203	7.170	7.170	7.200	6.750	7.300	4,800,000	7.1203	1.85%
2021-08-03	0	7.040	7.040	7.100	6.700	7.330	7,974,000	56,470,740	7.0819	7.040	7.040	7.100	6.700	7.330	7,974,000	7.0819	2.77%
2021-08-02	0	6.850	6.850	6.870	6.010	7.160	15,244,000	104,105,520	6.8293	6.850	6.850	6.870	6.010	7.160	15,244,000	6.8293	14.17%
2021-07-30	0	6.000	5.980	6.000	5.250	6.210	7,528,770	44,418,344	5.8998	6.000	5.980	6.000	5.250	6.210	7,528,770	5.8998	10.09%
2021-07-29	0	5.450	5.450	5.460	5.000	5.500	4,666,000	24,627,540	5.2781	5.450	5.450	5.460	5.000	5.500	4,666,000	5.2781	9.00%
2021-07-28	0	5.000	5.000	5.010	4.990	5.060	4,848,500	24,256,315	5.0028	5.000	5.000	5.010	4.990	5.060	4,848,500	5.0028	-0.40%
2021-07-27	0	5.020	5.000	5.020	4.840	5.360	2,878,000	14,333,860	4.9805	5.020	5.000	5.020	4.840	5.360	2,878,000	4.9805	-2.33%
2021-07-26	0	5.140	5.140	5.220	5.000	5.760	3,984,000	20,924,860	5.2522	5.140	5.140	5.220	5.000	5.760	3,984,000	5.2522	3.84%
2021-07-23	0	4.950	5.000	5.010	4.840	5.010	1,372,000	6,803,880	4.9591	4.950	5.000	5.010	4.840	5.010	1,372,000	4.9591	-0.40%
2021-07-22	0	4.970	4.970	5.020	4.800	5.110	1,956,000	9,737,640	4.9783	4.970	4.970	5.020	4.800	5.110	1,956,000	4.9783	-1.39%
2021-07-21	0	5.040	5.000	5.050	4.860	5.050	1,333,732	6,653,656	4.9888	5.040	5.000	5.050	4.860	5.050	1,333,732	4.9888	3.07%
2021-07-20	0	4.890	4.830	4.900	4.790	5.050	1,008,000	4,903,080	4.8642	4.890	4.830	4.900	4.790	5.050	1,008,000	4.8642	-2.20%
2021-07-19	0	5.000	4.960	4.990	4.890	5.180	2,972,000	14,953,500	5.0315	5.000	4.960	4.990	4.890	5.180	2,972,000	5.0315	0.00%
2021-07-16	0	5.000	4.970	5.000	4.900	5.300	1,925,515	9,794,104	5.0865	5.000	4.970	5.000	4.900	5.300	1,925,515	5.0865	-3.66%
2021-07-15	0	5.190	5.190	5.200	4.840	5.200	1,076,000	5,338,480	4.9614	5.190	5.190	5.200	4.840	5.200	1,076,000	4.9614	9.26%
2021-07-14	0	4.750	4.750	4.790	4.730	5.100	1,539,744	7,407,121	4.8106	4.750	4.750	4.790	4.730	5.100	1,539,744	4.8106	-3.65%
2021-07-13	0	4.930	4.900	4.930	4.780	5.000	3,684,000	17,884,440	4.8546	4.930	4.900	4.930	4.780	5.000	3,684,000	4.8546	-0.60%
2021-07-12	0	4.960	4.950	5.000	4.860	5.200	5,750,600	28,773,685	5.0036	4.960	4.950	5.000	4.860	5.200	5,750,600	5.0036	-4.43%
2021-07-09	0	5.190	5.140	5.190	5.100	5.420	1,264,000	6,552,740	5.1841	5.190	5.140	5.190	5.100	5.420	1,264,000	5.1841	-0.19%
2021-07-08	0	5.200	5.200	5.300	5.200	5.460	1,087,699	5,725,299	5.2637	5.200	5.200	5.300	5.200	5.460	1,087,699	5.2637	-4.76%
2021-07-07	0	5.460	5.350	5.460	5.260	5.460	1,046,000	5,588,020	5.3423	5.460	5.350	5.460	5.260	5.460	1,046,000	5.3423	0.74%
2021-07-06	0	5.420	5.420	5.470	5.350	5.550	846,000	4,555,840	5.3852	5.420	5.420	5.470	5.350	5.550	846,000	5.3852	-1.45%
2021-07-05	0	5.500	5.480	5.500	5.410	5.700	736,713	4,053,551	5.5022	5.500	5.480	5.500	5.410	5.700	736,713	5.5022	-3.85%
2021-07-02	0	5.720	5.630	5.720	5.530	5.760	756,000	4,287,120	5.6708	5.720	5.630	5.720	5.530	5.760	756,000	5.6708	4.19%
2021-06-30	0	5.490	5.450	5.500	5.450	5.590	960,000	5,272,780	5.4925	5.490	5.450	5.500	5.450	5.590	960,000	5.4925	-1.79%
2021-06-29	0	5.590	5.540	5.600	5.520	5.740	1,190,000	6,664,520	5.6004	5.590	5.540	5.600	5.520	5.740	1,190,000	5.6004	-2.27%
2021-06-28	0	5.720	5.680	5.720	5.620	5.780	360,000	2,048,540	5.6904	5.720	5.680	5.720	5.620	5.780	360,000	5.6904	-0.17%
2021-06-25	0	5.730	5.730	5.830	5.680	5.910	1,564,000	9,060,100	5.7929	5.730	5.730	5.830	5.680	5.910	1,564,000	5.7929	1.06%
2021-06-24	0	5.670	5.670	5.720	5.660	6.400	4,256,871	26,123,125	6.1367	5.670	5.670	5.720	5.660	6.400	4,256,871	6.1367	-8.55%
2021-06-23	0	6.200	6.100	6.200	5.840	6.200	3,433,534	20,721,190	6.0349	6.200	6.100	6.200	5.840	6.200	3,433,534	6.0349	4.20%
2021-06-22	0	5.950	5.850	5.980	5.590	5.970	2,230,000	12,849,580	5.7621	5.950	5.850	5.980	5.590	5.970	2,230,000	5.7621	2.06%
2021-06-21	0	5.830	5.790	5.830	5.450	5.840	1,046,000	6,025,300	5.7603	5.830	5.790	5.830	5.450	5.840	1,046,000	5.7603	2.64%
2021-06-18	0	5.680	5.600	5.680	5.170	5.680	2,788,000	15,428,620	5.5339	5.680	5.600	5.680	5.170	5.680	2,788,000	5.5339	9.23%
2021-06-17	0	5.200	5.200	5.250	5.150	5.720	5,242,000	27,967,900	5.3353	5.200	5.200	5.250	5.150	5.720	5,242,000	5.3353	-6.81%
2021-06-16	0	5.580	5.580	5.640	5.580	6.160	4,108,000	23,590,260	5.7425	5.580	5.580	5.640	5.580	6.160	4,108,000	5.7425	-9.42%
2021-06-15	0	6.160	6.050	6.170	6.050	6.490	2,090,000	12,911,220	6.1776	6.160	6.050	6.170	6.050	6.490	2,090,000	6.1776	-2.84%
2021-06-11	0	6.340	6.340	6.350	5.880	6.380	8,316,000	51,920,000	6.2434	6.340	6.340	6.350	5.880	6.380	8,316,000	6.2434	4.97%
2021-06-10	0	6.040	6.030	6.040	5.780	6.140	5,272,000	31,646,780	6.0028	6.040	6.030	6.040	5.780	6.140	5,272,000	6.0028	2.03%
2021-06-09	0	5.920	5.850	5.920	5.560	5.920	3,650,000	21,243,220	5.8201	5.920	5.850	5.920	5.560	5.920	3,650,000	5.8201	3.86%
2021-06-08	0	5.700	5.660	5.700	5.560	5.920	1,450,000	8,351,300	5.7595	5.700	5.660	5.700	5.560	5.920	1,450,000	5.7595	0.71%
2021-06-07	0	5.660	5.660	5.770	5.650	5.990	3,310,000	19,182,320	5.7953	5.660	5.660	5.770	5.650	5.990	3,310,000	5.7953	0.71%
2021-06-04	0	5.620	5.600	5.620	5.440	5.800	1,330,000	7,364,060	5.5369	5.620	5.600	5.620	5.440	5.800	1,330,000	5.5369	0.00%
2021-06-03	0	5.620	5.620	5.700	5.600	5.850	1,730,000	9,828,300	5.6811	5.620	5.620	5.700	5.600	5.850	1,730,000	5.6811	-3.93%
2021-06-02	0	5.850	5.790	5.850	5.570	6.030	5,212,196	30,686,279	5.8874	5.850	5.790	5.850	5.570	6.030	5,212,196	5.8874	5.03%
2021-06-01	0	5.570	5.570	5.590	5.430	5.750	1,601,300	8,901,901	5.5592	5.570	5.570	5.590	5.430	5.750	1,601,300	5.5592	-1.07%
2021-05-31	0	5.630	5.630	5.680	5.520	5.760	888,000	4,983,040	5.6115	5.630	5.630	5.680	5.520	5.760	888,000	5.6115	2.18%
2021-05-28	0	5.510	5.510	5.580	5.450	5.910	1,248,000	6,953,380	5.5716	5.510	5.510	5.580	5.450	5.910	1,248,000	5.5716	-1.08%
2021-05-27	0	5.570	5.480	5.610	5.300	5.620	1,852,000	10,076,000	5.4406	5.570	5.480	5.610	5.300	5.620	1,852,000	5.4406	-0.18%
2021-05-26	0	5.580	5.580	5.590	5.460	5.740	1,522,000	8,471,200	5.5658	5.580	5.580	5.590	5.460	5.740	1,522,000	5.5658	0.00%
2021-05-25	0	5.580	5.580	5.640	5.580	6.000	2,174,000	12,541,800	5.7690	5.580	5.580	5.640	5.580	6.000	2,174,000	5.7690	-5.42%
2021-05-24	0	5.900	5.900	5.910	5.560	5.910	1,478,000	8,526,180	5.7687	5.900	5.900	5.910	5.560	5.910	1,478,000	5.7687	6.31%
2021-05-21	0	5.550	5.560	5.590	5.480	5.920	2,634,000	14,768,940	5.6070	5.550	5.560	5.590	5.480	5.920	2,634,000	5.6070	-5.93%
2021-05-20	0	5.900	5.880	5.900	5.270	6.170	8,007,062	46,124,189	5.7604	5.900	5.880	5.900	5.270	6.170	8,007,062	5.7604	12.60%
2021-05-18	0	5.240	5.240	5.250	4.990	5.350	2,576,000	13,137,840	5.1001	5.240	5.240	5.250	4.990	5.350	2,576,000	5.1001	4.80%
2021-05-17	0	5.000	5.000	5.020	4.890	5.360	3,446,000	17,518,320	5.0837	5.000	5.000	5.020	4.890	5.360	3,446,000	5.0837	-4.94%
2021-05-14	0	5.260	5.240	5.280	5.210	5.500	576,000	3,042,940	5.2829	5.260	5.240	5.280	5.210	5.500	576,000	5.2829	-1.50%
2021-05-13	0	5.340	5.340	5.430	5.340	5.760	2,260,000	12,536,640	5.5472	5.340	5.340	5.430	5.340	5.760	2,260,000	5.5472	-4.64%
2021-05-12	0	5.600	5.500	5.600	5.260	5.660	1,450,000	7,932,420	5.4706	5.600	5.500	5.600	5.260	5.660	1,450,000	5.4706	5.07%
2021-05-11	0	5.330	5.310	5.330	5.100	5.500	4,044,000	21,326,820	5.2737	5.330	5.310	5.330	5.100	5.500	4,044,000	5.2737	-2.20%
2021-05-10	0	5.450	5.450	5.540	5.350	6.070	4,394,740	24,778,928	5.6383	5.450	5.450	5.540	5.350	6.070	4,394,740	5.6383	-9.17%
2021-05-07	0	6.000	5.940	6.000	5.860	6.200	2,248,000	13,516,100	6.0125	6.000	5.940	6.000	5.860	6.200	2,248,000	6.0125	-2.60%
2021-05-06	0	6.160	6.130	6.170	6.090	6.250	1,084,000	6,640,440	6.1259	6.160	6.130	6.170	6.090	6.250	1,084,000	6.1259	0.00%
2021-05-05	0	6.160	6.150	6.160	6.020	6.280	1,082,000	6,683,560	6.1770	6.160	6.150	6.160	6.020	6.280	1,082,000	6.1770	-2.22%
2021-05-04	0	6.300	6.260	6.300	6.160	6.610	1,658,000	10,455,480	6.3061	6.300	6.260	6.300	6.160	6.610	1,658,000	6.3061	-3.08%
2021-05-03	0	6.500	6.500	6.510	6.100	6.500	2,560,000	16,302,780	6.3683	6.500	6.500	6.510	6.100	6.500	2,560,000	6.3683	5.01%
2021-04-30	0	6.190	6.140	6.200	6.010	6.340	3,052,000	18,790,380	6.1567	6.190	6.140	6.200	6.010	6.340	3,052,000	6.1567	-1.90%
2021-04-29	0	6.310	6.310	6.320	5.510	6.410	7,271,326	42,728,745	5.8763	6.310	6.310	6.320	5.510	6.410	7,271,326	5.8763	10.31%
2021-04-28	0	5.720	5.720	5.730	5.540	5.800	3,296,000	18,624,320	5.6506	5.720	5.720	5.730	5.540	5.800	3,296,000	5.6506	0.53%
2021-04-27	0	5.690	5.680	5.730	5.590	5.950	3,124,000	17,942,360	5.7434	5.690	5.680	5.730	5.590	5.950	3,124,000	5.7434	-2.74%
2021-04-26	0	5.850	5.840	5.850	5.830	6.260	4,159,166	24,671,197	5.9318	5.850	5.840	5.850	5.830	6.260	4,159,166	5.9318	-5.95%
2021-04-23	0	6.220	6.170	6.210	5.850	6.470	6,952,000	42,094,860	6.0551	6.220	6.170	6.210	5.850	6.470	6,952,000	6.0551	-3.12%
2021-04-22	0	6.420	6.330	6.420	5.900	6.760	8,248,381	53,844,286	6.5279	6.420	6.330	6.420	5.900	6.760	8,248,381	6.5279	0.63%
2021-04-21	1	-	-	-	-	-	0	0	-	6.380	-	-	-	-	0	-	0.00%
2021-04-20	0	6.380	6.310	6.380	6.000	6.490	4,465,184	28,012,458	6.2735	6.380	6.310	6.380	6.000	6.490	4,465,184	6.2735	4.42%
2021-04-19	0	6.110	6.100	6.120	5.720	6.190	6,160,000	37,288,800	6.0534	6.110	6.100	6.120	5.720	6.190	6,160,000	6.0534	8.91%
2021-04-16	0	5.610	5.610	5.650	5.320	5.730	5,077,641	28,454,162	5.6038	5.610	5.610	5.650	5.320	5.730	5,077,641	5.6038	5.06%
2021-04-15	0	5.340	5.340	5.350	5.200	5.470	1,693,750	8,898,457	5.2537	5.340	5.340	5.350	5.200	5.470	1,693,750	5.2537	-0.74%
2021-04-14	0	5.380	5.340	5.380	5.110	5.380	3,398,000	17,846,020	5.2519	5.380	5.340	5.380	5.110	5.380	3,398,000	5.2519	2.67%
2021-04-13	0	5.240	5.190	5.240	5.180	5.550	2,894,000	15,435,700	5.3337	5.240	5.190	5.240	5.180	5.550	2,894,000	5.3337	-3.14%
2021-04-12	0	5.410	5.360	5.410	5.250	6.050	8,318,000	47,413,287	5.7001	5.410	5.360	5.410	5.250	6.050	8,318,000	5.7001	-5.25%
2021-04-09	0	5.710	5.660	5.710	5.110	5.780	13,148,000	72,846,500	5.5405	5.710	5.660	5.710	5.110	5.780	13,148,000	5.5405	12.18%
2021-04-08	0	5.090	5.080	5.090	4.830	5.160	6,466,000	32,397,320	5.0104	5.090	5.080	5.090	4.830	5.160	6,466,000	5.0104	4.52%
2021-04-07	0	4.870	4.850	4.870	4.590	4.930	2,968,000	14,298,260	4.8175	4.870	4.850	4.870	4.590	4.930	2,968,000	4.8175	1.88%
2021-04-01	0	4.780	4.770	4.790	4.700	5.000	5,776,000	28,157,680	4.8749	4.780	4.770	4.790	4.700	5.000	5,776,000	4.8749	-1.04%
2021-03-31	0	4.830	4.800	4.830	4.600	4.930	3,368,000	16,125,040	4.7877	4.830	4.800	4.830	4.600	4.930	3,368,000	4.7877	3.87%
2021-03-30	0	4.650	4.620	4.650	4.510	4.810	1,684,000	7,863,900	4.6698	4.650	4.620	4.650	4.510	4.810	1,684,000	4.6698	-1.06%
2021-03-29	0	4.700	4.700	4.710	4.600	5.030	2,530,471	12,071,170	4.7703	4.700	4.700	4.710	4.600	5.030	2,530,471	4.7703	1.51%
2021-03-26	0	4.630	4.630	4.640	4.460	4.850	1,590,362	7,353,007	4.6235	4.630	4.630	4.640	4.460	4.850	1,590,362	4.6235	-1.07%
2021-03-25	0	4.680	4.650	4.680	4.300	4.830	4,668,000	21,180,680	4.5374	4.680	4.650	4.680	4.300	4.830	4,668,000	4.5374	-1.68%
2021-03-24	0	4.760	4.720	4.760	4.700	4.960	2,618,000	12,560,520	4.7978	4.760	4.720	4.760	4.700	4.960	2,618,000	4.7978	-0.42%
2021-03-23	0	4.780	4.780	4.800	4.730	5.290	5,794,000	28,768,500	4.9652	4.780	4.780	4.800	4.730	5.290	5,794,000	4.9652	-3.63%
2021-03-22	0	4.960	4.900	4.960	4.490	5.250	13,612,000	68,716,880	5.0483	4.960	4.900	4.960	4.490	5.250	13,612,000	5.0483	10.47%
2021-03-19	0	4.490	4.480	4.490	4.350	4.680	4,074,000	18,324,380	4.4979	4.490	4.480	4.490	4.350	4.680	4,074,000	4.4979	-3.23%
2021-03-18	0	4.640	4.650	4.660	4.570	4.980	3,086,000	14,568,120	4.7207	4.640	4.650	4.660	4.570	4.980	3,086,000	4.7207	-4.33%
2021-03-17	0	4.850	4.840	4.900	4.570	4.950	4,322,000	20,951,220	4.8476	4.850	4.840	4.900	4.570	4.950	4,322,000	4.8476	3.19%
2021-03-16	0	4.700	4.700	4.760	4.060	4.870	8,782,000	40,653,880	4.6292	4.700	4.700	4.760	4.060	4.870	8,782,000	4.6292	17.21%
2021-03-15	0	4.010	4.020	4.050	3.940	4.490	2,490,000	10,149,780	4.0762	4.010	4.020	4.050	3.940	4.490	2,490,000	4.0762	-8.45%
2021-03-12	0	4.380	4.330	4.380	4.150	5.040	3,700,000	17,318,700	4.6807	4.380	4.330	4.380	4.150	5.040	3,700,000	4.6807	-7.20%
2021-03-11	0	4.720	4.660	4.720	4.100	4.870	6,582,000	30,434,160	4.6238	4.720	4.660	4.720	4.100	4.870	6,582,000	4.6238	14.56%
2021-03-10	0	4.120	4.110	4.150	3.850	4.350	3,658,000	14,996,140	4.0995	4.120	4.110	4.150	3.850	4.350	3,658,000	4.0995	5.91%
2021-03-09	0	3.890	3.890	3.950	3.510	4.200	4,512,000	17,642,000	3.9100	3.890	3.890	3.950	3.510	4.200	4,512,000	3.9100	1.04%
2021-03-08	0	3.850	3.830	3.850	3.650	5.120	10,607,200	43,966,560	4.1450	3.850	3.830	3.850	3.650	5.120	10,607,200	4.1450	-21.43%
2021-03-05	0	4.900	4.900	4.930	4.680	5.400	5,238,500	26,000,840	4.9634	4.900	4.900	4.930	4.680	5.400	5,238,500	4.9634	-6.31%
2021-03-04	0	5.230	5.200	5.230	4.920	5.790	11,471,500	62,297,980	5.4307	5.230	5.200	5.230	4.920	5.790	11,471,500	5.4307	0.58%
2021-03-03	0	5.200	5.180	5.200	4.330	5.240	18,062,000	84,801,720	4.6950	5.200	5.180	5.200	4.330	5.240	18,062,000	4.6950	20.09%
2021-03-02	0	4.330	4.330	4.340	4.200	4.420	4,118,000	17,752,040	4.3108	4.330	4.330	4.340	4.200	4.420	4,118,000	4.3108	4.34%
2021-03-01	0	4.150	4.110	4.150	3.950	4.280	3,086,000	12,832,260	4.1582	4.150	4.110	4.150	3.950	4.280	3,086,000	4.1582	5.87%
2021-02-26	0	3.920	3.840	3.920	3.520	3.970	3,056,000	11,730,300	3.8384	3.920	3.840	3.920	3.520	3.970	3,056,000	3.8384	0.26%
2021-02-25	0	3.910	3.900	3.910	3.800	4.080	2,668,829	10,313,348	3.8644	3.910	3.900	3.910	3.800	4.080	2,668,829	3.8644	0.26%
2021-02-24	0	3.900	3.900	3.950	3.730	4.110	11,516,847	45,469,389	3.9481	3.900	3.900	3.950	3.730	4.110	11,516,847	3.9481	4.00%
2021-02-23	0	3.750	3.740	3.760	3.160	3.760	4,590,000	15,920,720	3.4686	3.750	3.740	3.760	3.160	3.760	4,590,000	3.4686	14.68%
2021-02-22	0	3.270	3.260	3.270	3.200	3.950	10,493,089	37,768,156	3.5993	3.270	3.260	3.270	3.200	3.950	10,493,089	3.5993	-12.33%
2021-02-19	0	3.730	3.660	3.730	3.500	4.680	10,689,740	42,305,458	3.9576	3.730	3.660	3.730	3.500	4.680	10,689,740	3.9576	-15.99%
2021-02-18	0	4.440	4.430	4.440	4.260	4.800	4,608,873	20,765,141	4.5055	4.440	4.430	4.440	4.260	4.800	4,608,873	4.5055	-5.33%
2021-02-17	0	4.690	4.670	4.690	4.250	4.750	5,214,422	23,915,549	4.5864	4.690	4.670	4.690	4.250	4.750	5,214,422	4.5864	7.57%
2021-02-16	0	4.360	4.340	4.380	3.970	4.490	3,358,000	14,371,220	4.2797	4.360	4.340	4.380	3.970	4.490	3,358,000	4.2797	1.40%
2021-02-11	0	4.300	4.200	4.290	4.050	4.360	2,944,000	12,295,240	4.1764	4.300	4.200	4.290	4.050	4.360	2,944,000	4.1764	4.37%
2021-02-10	0	4.120	4.120	4.150	3.900	4.570	11,236,000	46,307,700	4.1214	4.120	4.120	4.150	3.900	4.570	11,236,000	4.1214	-3.74%
2021-02-09	0	4.280	4.280	4.300	4.000	4.650	8,947,700	39,247,680	4.3863	4.280	4.280	4.300	4.000	4.650	8,947,700	4.3863	4.14%
2021-02-08	0	4.110	4.100	4.110	3.350	4.200	15,610,000	60,759,680	3.8924	4.110	4.100	4.110	3.350	4.200	15,610,000	3.8924	20.18%
2021-02-05	0	3.420	3.420	3.440	3.150	3.580	21,280,200	72,870,067	3.4243	3.420	3.420	3.440	3.150	3.580	21,280,200	3.4243	7.89%
2021-02-04	0	3.170	3.120	3.150	2.840	3.260	9,649,800	29,703,660	3.0782	3.170	3.120	3.150	2.840	3.260	9,649,800	3.0782	9.69%
2021-02-03	0	2.890	2.870	2.900	2.600	3.080	12,086,000	34,668,940	2.8685	2.890	2.870	2.900	2.600	3.080	12,086,000	2.8685	7.04%
2021-02-02	0	2.700	2.670	2.700	2.100	2.800	10,284,000	25,462,240	2.4759	2.700	2.670	2.700	2.100	2.800	10,284,000	2.4759	11.11%
2021-02-01	0	2.430	2.430	2.450	2.240	2.870	11,462,000	27,739,020	2.4201	2.430	2.430	2.450	2.240	2.870	11,462,000	2.4201	8.00%
2021-01-29	0	2.250	2.250	2.290	2.000	2.940	17,302,000	41,210,160	2.3818	2.250	2.250	2.290	2.000	2.940	17,302,000	2.3818	-9.64%
2021-01-28	0	2.490	2.490	2.500	2.380	3.380	52,302,000	150,371,560	2.8751	2.490	2.490	2.500	2.380	3.380	52,302,000	2.8751	6.41%
2021-01-27	0	2.340	2.320	2.340	1.220	2.450	62,223,000	117,365,100	1.8862	2.340	2.320	2.340	1.220	2.450	62,223,000	1.8862	95.00%
2021-01-26	0	1.200	1.180	1.200	0.910	1.490	24,830,500	29,056,165	1.1702	1.200	1.180	1.200	0.910	1.490	24,830,500	1.1702	50.00%
2021-01-25	0	0.800	0.730	0.800	0.730	0.820	182,000	144,940	0.7964	0.800	0.730	0.800	0.730	0.820	182,000	0.7964	9.59%
2021-01-22	0	0.730	0.720	0.800	0.720	0.800	662,000	483,720	0.7307	0.730	0.720	0.800	0.720	0.800	662,000	0.7307	-8.75%
2021-01-21	0	0.800	0.780	0.800	0.780	0.800	598,000	478,160	0.7996	0.800	0.780	0.800	0.780	0.800	598,000	0.7996	-1.23%
2021-01-20	0	0.810	0.750	0.850	0.750	0.810	56,000	44,080	0.7871	0.810	0.750	0.850	0.750	0.810	56,000	0.7871	8.00%
2021-01-19	0	0.750	0.750	0.800	0.750	0.800	88,000	69,580	0.7907	0.750	0.750	0.800	0.750	0.800	88,000	0.7907	-6.25%
2021-01-18	0	0.800	0.730	0.800	0.790	0.800	1,216,000	971,180	0.7987	0.800	0.730	0.800	0.790	0.800	1,216,000	0.7987	1.27%
2021-01-15	0	0.790	0.700	0.790	0.760	0.850	1,528,000	1,210,340	0.7921	0.790	0.700	0.790	0.760	0.850	1,528,000	0.7921	3.95%
2021-01-14	0	0.760	0.760	0.790	0.750	0.760	578,000	433,660	0.7503	0.760	0.760	0.790	0.750	0.760	578,000	0.7503	7.04%
2021-01-13	0	0.710	0.710	0.750	0.700	0.750	648,000	464,920	0.7175	0.710	0.710	0.750	0.700	0.750	648,000	0.7175	-2.74%
2021-01-12	0	0.730	0.730	0.750	0.730	0.730	10,000	7,300	0.7300	0.730	0.730	0.750	0.730	0.730	10,000	0.7300	1.39%
2021-01-11	0	0.720	0.720	0.750	0.710	0.710	10,000	7,100	0.7100	0.720	0.720	0.750	0.710	0.710	10,000	0.7100	-2.70%
2021-01-08	0	0.740	0.710	0.750	0.700	0.760	284,000	209,080	0.7362	0.740	0.710	0.750	0.700	0.760	284,000	0.7362	-1.33%
2021-01-07	0	0.750	0.750	0.790	0.700	0.750	118,000	84,100	0.7127	0.750	0.750	0.790	0.700	0.750	118,000	0.7127	-3.85%
2021-01-06	0	0.780	0.750	0.780	0.740	0.890	672,000	537,440	0.7998	0.780	0.750	0.780	0.740	0.890	672,000	0.7998	5.41%
2021-01-05	0	0.740	0.700	0.740	0.740	0.740	160,000	118,400	0.7400	0.740	0.700	0.740	0.740	0.740	160,000	0.7400	0.00%
2021-01-04	0	0.740	0.740	0.790	0.740	0.740	178,000	131,720	0.7400	0.740	0.740	0.790	0.740	0.740	178,000	0.7400	-6.33%
2020-12-31	0	0.790	0.720	0.790	0.700	0.790	66,000	46,600	0.7061	0.790	0.720	0.790	0.700	0.790	66,000	0.7061	9.72%
2020-12-30	0	0.720	0.720	0.750	0.720	0.790	854,000	644,260	0.7544	0.720	0.720	0.750	0.720	0.790	854,000	0.7544	-7.69%
2020-12-29	0	0.780	0.780	0.810	0.750	0.920	4,052,000	3,607,320	0.8903	0.780	0.780	0.810	0.750	0.920	4,052,000	0.8903	-13.33%
2020-12-28	0	0.900	0.830	0.900	0.610	0.960	2,608,000	1,786,660	0.6851	0.900	0.830	0.900	0.610	0.960	2,608,000	0.6851	47.54%
2020-12-24	0	0.610	0.610	0.630	0.600	0.620	1,046,000	628,260	0.6006	0.610	0.610	0.630	0.600	0.620	1,046,000	0.6006	0.00%
2020-12-23	0	0.610	0.540	0.610	0.580	0.620	862,000	523,520	0.6073	0.610	0.540	0.610	0.580	0.620	862,000	0.6073	5.17%
2020-12-22	0	0.580	0.570	0.580	0.580	0.580	230,000	133,400	0.5800	0.580	0.570	0.580	0.580	0.580	230,000	0.5800	1.75%
2020-12-21	0	0.570	0.540	0.570	0.530	0.580	280,000	157,440	0.5623	0.570	0.540	0.570	0.530	0.580	280,000	0.5623	-5.00%
2020-12-18	0	0.600	0.530	0.620	0.520	0.640	1,292,000	742,080	0.5744	0.600	0.530	0.620	0.520	0.640	1,292,000	0.5744	11.11%
2020-12-17	0	0.540	0.530	0.540	0.540	0.540	30,000	16,200	0.5400	0.540	0.530	0.540	0.540	0.540	30,000	0.5400	-1.82%
2020-12-16	0	0.550	0.520	0.550	0.520	0.550	610,000	325,340	0.5333	0.550	0.520	0.550	0.520	0.550	610,000	0.5333	3.77%
2020-12-15	0	0.530	0.520	0.540	0.530	0.530	40,000	21,200	0.5300	0.530	0.520	0.540	0.530	0.530	40,000	0.5300	-1.85%
2020-12-14	0	0.540	0.520	0.540	0.540	0.540	628,000	339,120	0.5400	0.540	0.520	0.540	0.540	0.540	628,000	0.5400	0.00%
2020-12-11	0	0.540	0.520	0.540	0.520	0.540	306,000	165,120	0.5396	0.540	0.520	0.540	0.520	0.540	306,000	0.5396	0.00%
2020-12-10	0	0.540	0.520	0.540	0.520	0.540	206,000	110,240	0.5351	0.540	0.520	0.540	0.520	0.540	206,000	0.5351	1.89%
2020-12-09	0	0.530	0.530	0.580	0.520	0.530	474,000	249,480	0.5263	0.530	0.530	0.580	0.520	0.530	474,000	0.5263	-1.85%
2020-12-08	0	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	0.00%
2020-12-07	0	0.540	0.540	0.550	0.540	0.550	36,000	19,640	0.5456	0.540	0.540	0.550	0.540	0.550	36,000	0.5456	-1.82%
2020-12-04	0	0.550	0.500	0.550	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	0.00%
2020-12-03	0	0.550	0.550	0.580	0.550	0.620	6,000	3,440	0.5733	0.550	0.550	0.580	0.550	0.620	6,000	0.5733	-12.70%
2020-12-02	0	0.630	0.540	0.630	0.630	0.630	2,000	1,260	0.6300	0.630	0.540	0.630	0.630	0.630	2,000	0.6300	16.67%
2020-12-01	0	0.540	0.500	0.620	-	-	0	0	-	0.540	0.500	0.620	-	-	0	-	0.00%
2020-11-30	0	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2020-11-27	0	0.540	0.530	0.560	0.540	0.540	26,000	14,040	0.5400	0.540	0.530	0.560	0.540	0.540	26,000	0.5400	1.89%
2020-11-26	0	0.530	0.500	0.530	0.530	0.530	34,000	18,020	0.5300	0.530	0.500	0.530	0.530	0.530	34,000	0.5300	1.92%
2020-11-25	0	0.520	0.500	0.520	0.500	0.520	110,000	55,080	0.5007	0.520	0.500	0.520	0.500	0.520	110,000	0.5007	4.00%
2020-11-24	0	0.500	0.500	0.590	0.500	0.510	234,000	117,180	0.5008	0.500	0.500	0.590	0.500	0.510	234,000	0.5008	-5.66%
2020-11-23	0	0.530	0.500	0.630	-	-	0	0	-	0.530	0.500	0.630	-	-	0	-	0.00%
2020-11-20	0	0.530	0.500	0.630	-	-	0	0	-	0.530	0.500	0.630	-	-	0	-	0.00%
2020-11-19	0	0.530	0.500	0.540	0.530	0.530	78,000	41,340	0.5300	0.530	0.500	0.540	0.530	0.530	78,000	0.5300	-1.85%
2020-11-18	0	0.540	0.500	0.550	0.540	0.550	768,000	414,900	0.5402	0.540	0.500	0.550	0.540	0.550	768,000	0.5402	0.00%
2020-11-17	0	0.540	0.490	0.540	0.560	0.560	2,000	1,120	0.5600	0.540	0.490	0.540	0.560	0.560	2,000	0.5600	8.00%
2020-11-16	0	0.500	0.500	0.540	0.500	0.520	24,000	12,040	0.5017	0.500	0.500	0.540	0.500	0.520	24,000	0.5017	-13.79%
2020-11-13	0	0.580	0.480	0.590	0.580	0.580	14,000	8,120	0.5800	0.580	0.480	0.590	0.580	0.580	14,000	0.5800	-1.69%
2020-11-12	0	0.590	0.485	0.590	0.600	0.600	2,000	1,200	0.6000	0.590	0.485	0.590	0.600	0.600	2,000	0.6000	15.69%
2020-11-11	0	0.510	0.470	0.510	-	-	0	0	-	0.510	0.470	0.510	-	-	0	-	-1.92%
2020-11-10	0	0.520	0.460	0.520	0.530	0.540	108,000	57,540	0.5328	0.520	0.460	0.520	0.530	0.540	108,000	0.5328	-1.89%
2020-11-09	0	0.530	0.470	0.530	-	-	0	0	-	0.530	0.470	0.530	-	-	0	-	-1.85%
2020-11-06	0	0.540	0.480	0.540	-	-	0	0	-	0.540	0.480	0.540	-	-	0	-	0.00%
2020-11-05	0	0.540	0.480	0.540	-	-	0	0	-	0.540	0.480	0.540	-	-	0	-	0.00%
2020-11-04	0	0.540	0.490	0.540	0.540	0.540	6,000	3,240	0.5400	0.540	0.490	0.540	0.540	0.540	6,000	0.5400	0.00%
2020-11-03	0	0.540	0.540	0.570	-	-	0	0	-	0.540	0.540	0.570	-	-	0	-	1.89%
2020-11-02	0	0.530	0.530	0.600	0.520	0.600	138,000	80,820	0.5857	0.530	0.530	0.600	0.520	0.600	138,000	0.5857	-7.02%
2020-10-30	0	0.570	0.560	0.590	0.465	0.600	208,000	122,250	0.5877	0.570	0.560	0.590	0.465	0.600	208,000	0.5877	9.62%
2020-10-29	0	0.520	0.455	0.540	-	-	0	0	-	0.520	0.455	0.540	-	-	0	-	0.00%
2020-10-28	0	0.520	0.465	0.580	-	-	0	0	-	0.520	0.465	0.580	-	-	0	-	0.00%
2020-10-27	0	0.520	0.470	0.520	0.510	0.520	72,000	37,200	0.5167	0.520	0.470	0.520	0.510	0.520	72,000	0.5167	0.00%
2020-10-23	0	0.520	0.510	0.600	0.520	0.530	524,000	274,880	0.5246	0.520	0.510	0.600	0.520	0.530	524,000	0.5246	0.00%
2020-10-22	0	0.520	0.500	0.640	0.520	0.520	12,000	6,240	0.5200	0.520	0.500	0.640	0.520	0.520	12,000	0.5200	4.00%
2020-10-21	0	0.500	0.500	0.590	0.500	0.500	10,000	5,000	0.5000	0.500	0.500	0.590	0.500	0.500	10,000	0.5000	-9.09%
2020-10-20	0	0.550	0.480	0.600	-	-	4,000	2,200	0.5500	0.550	0.480	0.600	-	-	4,000	0.5500	0.00%
2020-10-19	0	0.550	0.550	0.600	-	-	2,000	1,100	0.5500	0.550	0.550	0.600	-	-	2,000	0.5500	0.00%
2020-10-16	0	0.550	0.550	0.600	0.550	0.650	504,000	295,380	0.5861	0.550	0.550	0.600	0.550	0.650	504,000	0.5861	0.00%
2020-10-15	0	0.550	0.500	0.560	0.530	0.560	446,000	247,040	0.5539	0.550	0.500	0.560	0.530	0.560	446,000	0.5539	0.00%
2020-10-14	0	0.550	0.500	0.550	0.500	0.560	1,342,000	697,440	0.5197	0.550	0.500	0.550	0.500	0.560	1,342,000	0.5197	29.41%
2020-10-12	0	0.425	0.425	0.500	0.410	0.460	64,000	26,890	0.4202	0.425	0.425	0.500	0.410	0.460	64,000	0.4202	-16.67%
2020-10-09	0	0.510	0.420	0.510	0.420	0.520	8,000	3,560	0.4450	0.510	0.420	0.510	0.420	0.520	8,000	0.4450	6.25%
2020-10-08	0	0.480	0.420	0.520	-	-	0	0	-	0.480	0.420	0.520	-	-	0	-	0.00%
2020-10-07	0	0.480	0.430	0.520	-	-	0	0	-	0.480	0.430	0.520	-	-	0	-	0.00%
2020-10-06	0	0.480	0.420	0.520	-	-	0	0	-	0.480	0.420	0.520	-	-	0	-	0.00%
2020-10-05	0	0.480	0.415	0.480	-	-	0	0	-	0.480	0.415	0.480	-	-	0	-	0.00%
2020-09-30	0	0.480	0.450	0.480	0.480	0.480	522,000	250,560	0.4800	0.480	0.450	0.480	0.480	0.480	522,000	0.4800	0.00%
2020-09-29	0	0.480	0.450	0.620	0.450	0.480	150,000	70,500	0.4700	0.480	0.450	0.620	0.450	0.480	150,000	0.4700	6.67%
2020-09-28	0	0.450	0.430	0.480	0.430	0.450	78,000	34,580	0.4433	0.450	0.430	0.480	0.430	0.450	78,000	0.4433	4.65%
2020-09-25	0	0.430	0.370	0.450	-	-	0	0	-	0.430	0.370	0.450	-	-	0	-	0.00%
2020-09-24	0	0.430	0.390	0.430	-	-	0	0	-	0.430	0.390	0.430	-	-	0	-	0.00%
2020-09-23	0	0.430	0.380	0.450	-	-	0	0	-	0.430	0.380	0.450	-	-	0	-	0.00%
2020-09-22	0	0.430	0.405	0.430	0.400	0.430	42,000	18,000	0.4286	0.430	0.405	0.430	0.400	0.430	42,000	0.4286	2.38%
2020-09-21	0	0.420	0.420	0.450	0.420	0.450	234,000	104,930	0.4484	0.420	0.420	0.450	0.420	0.450	234,000	0.4484	0.00%
2020-09-18	0	0.420	0.380	0.420	0.420	0.420	120,000	50,400	0.4200	0.420	0.380	0.420	0.420	0.420	120,000	0.4200	3.70%
2020-09-17	0	0.405	0.405	0.450	0.405	0.450	518,000	215,890	0.4168	0.405	0.405	0.450	0.405	0.450	518,000	0.4168	-10.00%
2020-09-16	0	0.450	0.440	0.450	0.450	0.450	20,000	9,000	0.4500	0.450	0.440	0.450	0.450	0.450	20,000	0.4500	3.45%
2020-09-15	0	0.435	0.435	0.520	-	-	0	0	-	0.435	0.435	0.520	-	-	0	-	0.00%
2020-09-14	0	0.435	0.440	0.500	0.430	0.540	104,000	46,040	0.4427	0.435	0.440	0.500	0.430	0.540	104,000	0.4427	1.16%
2020-09-11	0	0.430	0.430	0.540	0.430	0.430	300,000	129,000	0.4300	0.430	0.430	0.540	0.430	0.430	300,000	0.4300	2.38%
2020-09-10	0	0.420	0.420	0.550	-	-	0	0	-	0.420	0.420	0.550	-	-	0	-	0.00%
2020-09-09	0	0.420	0.415	0.500	0.415	0.420	130,000	54,450	0.4188	0.420	0.415	0.500	0.415	0.420	130,000	0.4188	0.00%
2020-09-08	0	0.420	0.420	0.440	0.400	0.510	440,000	191,460	0.4351	0.420	0.420	0.440	0.400	0.510	440,000	0.4351	5.00%
2020-09-07	0	0.400	0.395	0.400	0.400	0.425	96,000	39,550	0.4120	0.400	0.395	0.400	0.400	0.425	96,000	0.4120	-2.44%
2020-09-04	0	0.410	0.405	0.450	0.410	0.410	90,000	36,900	0.4100	0.410	0.405	0.450	0.410	0.410	90,000	0.4100	-1.20%
2020-09-03	0	0.415	0.390	0.420	0.390	0.415	4,000	1,610	0.4025	0.415	0.390	0.420	0.390	0.415	4,000	0.4025	-1.19%
2020-09-02	0	0.420	0.390	0.495	0.420	0.420	200,000	84,000	0.4200	0.420	0.390	0.495	0.420	0.420	200,000	0.4200	9.09%
2020-09-01	0	0.385	0.355	0.385	-	-	0	0	-	0.385	0.355	0.385	-	-	0	-	0.00%
2020-08-31	0	0.385	0.330	0.385	0.380	0.390	276,000	106,450	0.3857	0.385	0.330	0.385	0.380	0.390	276,000	0.3857	-1.28%
2020-08-28	0	0.390	0.390	0.480	0.355	0.380	38,000	13,640	0.3589	0.390	0.390	0.480	0.355	0.380	38,000	0.3589	2.63%
2020-08-27	0	0.380	0.350	0.510	-	-	0	0	-	0.380	0.350	0.510	-	-	0	-	0.00%
2020-08-26	0	0.380	0.350	0.380	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	0.00%
2020-08-25	0	0.380	0.350	0.380	0.350	0.380	344,000	124,720	0.3626	0.380	0.350	0.380	0.350	0.380	344,000	0.3626	2.70%
2020-08-24	0	0.370	0.370	0.380	0.370	0.380	194,000	72,780	0.3752	0.370	0.370	0.380	0.370	0.380	194,000	0.3752	-2.63%
2020-08-21	0	0.380	0.310	0.380	-	-	0	0	-	0.380	0.310	0.380	-	-	0	-	0.00%
2020-08-20	0	0.380	0.310	0.380	-	-	0	0	-	0.380	0.310	0.380	-	-	0	-	0.00%
2020-08-19	0	0.380	0.330	0.380	0.380	0.380	100,000	38,000	0.3800	0.380	0.330	0.380	0.380	0.380	100,000	0.3800	2.70%
2020-08-18	0	0.370	0.320	0.370	-	-	0	0	-	0.370	0.320	0.370	-	-	0	-	0.00%
2020-08-17	0	0.370	0.330	0.370	-	-	0	0	-	0.370	0.330	0.370	-	-	0	-	0.00%
2020-08-14	0	0.370	0.310	0.370	-	-	0	0	-	0.370	0.310	0.370	-	-	0	-	-2.63%
2020-08-13	0	0.380	0.330	0.380	0.380	0.380	140,000	53,200	0.3800	0.380	0.330	0.380	0.380	0.380	140,000	0.3800	16.92%
2020-08-12	0	0.325	0.320	0.380	-	-	0	0	-	0.325	0.320	0.380	-	-	0	-	0.00%
2020-08-11	0	0.325	0.325	0.380	-	-	0	0	-	0.325	0.325	0.380	-	-	0	-	0.00%
2020-08-10	0	0.325	0.310	0.390	-	-	0	0	-	0.325	0.310	0.390	-	-	0	-	0.00%
2020-08-07	0	0.325	0.300	0.330	0.305	0.340	248,000	79,750	0.3216	0.325	0.300	0.330	0.305	0.340	248,000	0.3216	-2.99%
2020-08-06	0	0.335	0.300	0.330	0.340	0.340	16,000	5,440	0.3400	0.335	0.300	0.330	0.340	0.340	16,000	0.3400	1.52%
2020-08-05	0	0.330	0.320	0.330	0.300	0.330	848,000	262,310	0.3093	0.330	0.320	0.330	0.300	0.330	848,000	0.3093	-10.81%
2020-08-04	0	0.370	0.300	0.370	0.370	0.370	118,000	43,660	0.3700	0.370	0.300	0.370	0.370	0.370	118,000	0.3700	2.78%
2020-08-03	0	0.360	0.300	0.360	0.360	0.360	20,000	7,200	0.3600	0.360	0.300	0.360	0.360	0.360	20,000	0.3600	2.86%
2020-07-31	0	0.350	0.350	0.370	-	-	0	0	-	0.350	0.350	0.370	-	-	0	-	4.48%
2020-07-30	0	0.335	0.330	0.335	0.330	0.350	410,000	138,810	0.3386	0.335	0.330	0.335	0.330	0.350	410,000	0.3386	4.69%
2020-07-29	0	0.320	0.315	0.320	0.280	0.335	378,000	114,450	0.3028	0.320	0.315	0.320	0.280	0.335	378,000	0.3028	6.67%
2020-07-28	0	0.300	0.255	0.295	0.270	0.305	12,000	3,310	0.2758	0.300	0.255	0.295	0.270	0.305	12,000	0.2758	-1.64%
2020-07-27	0	0.305	0.270	0.305	-	-	0	0	-	0.305	0.270	0.305	-	-	0	-	0.00%
2020-07-24	0	0.305	0.280	0.305	0.280	0.305	24,000	6,770	0.2821	0.305	0.280	0.305	0.280	0.305	24,000	0.2821	0.00%
2020-07-23	0	0.305	0.280	0.350	-	-	0	0	-	0.305	0.280	0.350	-	-	0	-	0.00%
2020-07-22	0	0.305	0.280	0.350	-	-	0	0	-	0.305	0.280	0.350	-	-	0	-	0.00%
2020-07-21	0	0.305	0.305	0.320	-	-	0	0	-	0.305	0.305	0.320	-	-	0	-	0.00%
2020-07-20	0	0.305	0.285	0.345	-	-	0	0	-	0.305	0.285	0.345	-	-	0	-	0.00%
2020-07-17	0	0.305	0.285	0.330	0.305	0.305	30,000	9,150	0.3050	0.305	0.285	0.330	0.305	0.305	30,000	0.3050	0.00%
2020-07-16	0	0.305	0.305	0.340	0.280	0.280	28,000	7,840	0.2800	0.305	0.305	0.340	0.280	0.280	28,000	0.2800	0.00%
2020-07-15	0	0.305	0.305	0.340	0.300	0.305	200,000	60,450	0.3023	0.305	0.305	0.340	0.300	0.305	200,000	0.3023	-12.86%
2020-07-14	0	0.350	0.310	0.360	0.305	0.350	26,000	8,050	0.3096	0.350	0.310	0.360	0.305	0.350	26,000	0.3096	0.00%
2020-07-13	0	0.350	0.305	0.360	-	-	0	0	-	0.350	0.305	0.360	-	-	0	-	0.00%
2020-07-10	0	0.350	0.325	0.350	0.340	0.360	148,000	51,310	0.3467	0.350	0.325	0.350	0.340	0.360	148,000	0.3467	1.45%
2020-07-09	0	0.345	0.320	0.350	0.320	0.345	68,000	22,050	0.3243	0.345	0.320	0.350	0.320	0.345	68,000	0.3243	-1.43%
2020-07-08	0	0.350	0.305	0.370	0.345	0.370	26,000	9,320	0.3585	0.350	0.305	0.370	0.345	0.370	26,000	0.3585	-4.11%
2020-07-07	0	0.365	0.345	0.365	0.350	0.380	706,000	251,690	0.3565	0.365	0.345	0.365	0.350	0.380	706,000	0.3565	-6.41%
2020-07-06	0	0.390	0.390	0.400	-	-	0	0	-	0.390	0.390	0.400	-	-	0	-	0.00%
2020-07-03	0	0.390	0.370	0.390	0.390	0.390	258,000	100,620	0.3900	0.390	0.370	0.390	0.390	0.390	258,000	0.3900	-2.50%
2020-07-02	0	0.400	0.390	0.400	0.390	0.400	46,000	17,980	0.3909	0.400	0.390	0.400	0.390	0.400	46,000	0.3909	0.00%
2020-06-30	0	0.400	0.400	0.410	0.390	0.390	32,000	12,480	0.3900	0.400	0.400	0.410	0.390	0.390	32,000	0.3900	0.00%
2020-06-29	0	0.400	0.390	0.410	-	-	0	0	-	0.400	0.390	0.410	-	-	0	-	0.00%
2020-06-26	0	0.400	0.400	0.410	0.390	0.410	144,000	58,780	0.4082	0.400	0.400	0.410	0.390	0.410	144,000	0.4082	0.00%
2020-06-24	0	0.400	0.380	0.410	0.385	0.400	100,000	38,900	0.3890	0.400	0.380	0.410	0.385	0.400	100,000	0.3890	-4.76%
2020-06-23	0	0.420	0.390	0.430	0.420	0.420	2,000	840	0.4200	0.420	0.390	0.430	0.420	0.420	2,000	0.4200	3.70%
2020-06-22	0	0.405	0.405	0.440	0.400	0.400	10,000	4,000	0.4000	0.405	0.405	0.440	0.400	0.400	10,000	0.4000	0.00%
2020-06-19	0	0.405	0.385	0.450	0.385	0.405	24,000	9,650	0.4021	0.405	0.385	0.450	0.385	0.405	24,000	0.4021	0.00%
2020-06-18	0	0.405	0.405	0.520	0.405	0.410	56,000	22,810	0.4073	0.405	0.405	0.520	0.405	0.410	56,000	0.4073	0.00%
2020-06-17	0	0.405	0.375	0.405	0.400	0.405	188,000	76,000	0.4043	0.405	0.375	0.405	0.400	0.405	188,000	0.4043	0.00%
2020-06-16	0	0.405	0.405	0.520	0.405	0.405	2,000	810	0.4050	0.405	0.405	0.520	0.405	0.405	2,000	0.4050	-1.22%
2020-06-15	0	0.410	0.405	0.410	0.410	0.410	232,000	95,120	0.4100	0.410	0.405	0.410	0.410	0.410	232,000	0.4100	0.00%
2020-06-12	0	0.410	0.405	0.500	0.410	0.410	4,000	1,640	0.4100	0.410	0.405	0.500	0.410	0.410	4,000	0.4100	-2.38%
2020-06-11	0	0.420	0.405	0.500	0.420	0.420	250,000	105,000	0.4200	0.420	0.405	0.500	0.420	0.420	250,000	0.4200	-1.18%
2020-06-10	0	0.425	0.410	0.425	0.415	0.425	54,000	22,850	0.4231	0.425	0.410	0.425	0.415	0.425	54,000	0.4231	-2.30%
2020-06-09	0	0.435	0.410	0.450	-	-	0	0	-	0.435	0.410	0.450	-	-	0	-	0.00%
2020-06-08	0	0.435	0.410	0.435	0.450	0.450	2,000	900	0.4500	0.435	0.410	0.435	0.450	0.450	2,000	0.4500	0.00%
2020-06-05	0	0.435	0.410	0.435	0.440	0.445	122,000	53,790	0.4409	0.435	0.410	0.435	0.440	0.445	122,000	0.4409	0.00%
2020-06-04	0	0.435	0.435	0.440	0.435	0.435	34,000	14,790	0.4350	0.435	0.435	0.440	0.435	0.435	34,000	0.4350	1.16%
2020-06-03	0	0.430	0.430	0.435	0.430	0.435	4,000	1,730	0.4325	0.430	0.430	0.435	0.430	0.435	4,000	0.4325	2.38%
2020-06-02	0	0.420	0.420	0.435	0.405	0.440	110,000	44,900	0.4082	0.420	0.420	0.435	0.405	0.440	110,000	0.4082	5.00%
2020-06-01	0	0.400	0.400	0.415	0.400	0.455	286,000	120,190	0.4202	0.400	0.400	0.415	0.400	0.455	286,000	0.4202	-12.09%
2020-05-29	0	0.455	0.420	0.470	-	-	0	0	-	0.455	0.420	0.470	-	-	0	-	0.00%
2020-05-28	0	0.455	0.420	0.455	0.460	0.470	8,000	3,700	0.4625	0.455	0.420	0.455	0.460	0.470	8,000	0.4625	8.33%
2020-05-27	0	0.420	0.420	0.500	0.420	0.420	12,000	5,040	0.4200	0.420	0.420	0.500	0.420	0.420	12,000	0.4200	-4.55%
2020-05-26	0	0.440	0.420	0.440	-	-	0	0	-	0.440	0.420	0.440	-	-	0	-	0.00%
2020-05-25	0	0.440	0.420	0.500	0.410	0.440	6,000	2,530	0.4217	0.440	0.420	0.500	0.410	0.440	6,000	0.4217	0.00%
2020-05-22	0	0.440	0.410	0.520	-	-	0	0	-	0.440	0.410	0.520	-	-	0	-	0.00%
2020-05-21	0	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2020-05-20	0	0.440	0.410	0.440	0.440	0.440	8,000	3,520	0.4400	0.440	0.410	0.440	0.440	0.440	8,000	0.4400	7.32%
2020-05-19	0	0.410	0.410	0.440	0.405	0.410	8,000	3,250	0.4063	0.410	0.410	0.440	0.405	0.410	8,000	0.4063	-7.87%
2020-05-18	0	0.445	0.410	0.520	-	-	0	0	-	0.445	0.410	0.520	-	-	0	-	0.00%
2020-05-15	0	0.445	0.410	0.520	-	-	0	0	-	0.445	0.410	0.520	-	-	0	-	0.00%
2020-05-14	0	0.445	0.410	0.520	-	-	0	0	-	0.445	0.410	0.520	-	-	0	-	0.00%
2020-05-13	0	0.445	0.410	0.450	-	-	0	0	-	0.445	0.410	0.450	-	-	0	-	0.00%
2020-05-12	0	0.445	0.415	0.460	-	-	0	0	-	0.445	0.415	0.460	-	-	0	-	0.00%
2020-05-11	0	0.445	0.415	0.520	-	-	0	0	-	0.445	0.415	0.520	-	-	0	-	0.00%
2020-05-08	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2020-05-07	0	0.445	0.405	0.445	0.450	0.450	2,000	900	0.4500	0.445	0.405	0.445	0.450	0.450	2,000	0.4500	4.71%
2020-05-06	0	0.425	0.400	0.450	-	-	0	0	-	0.425	0.400	0.450	-	-	0	-	0.00%
2020-05-05	0	0.425	0.425	0.450	0.410	0.425	98,000	40,900	0.4173	0.425	0.425	0.450	0.410	0.425	98,000	0.4173	-5.56%
2020-05-04	0	0.450	0.410	0.500	-	-	0	0	-	0.450	0.410	0.500	-	-	0	-	0.00%
2020-04-29	0	0.450	0.405	0.490	-	-	0	0	-	0.450	0.405	0.490	-	-	0	-	0.00%
2020-04-28	0	0.450	0.450	0.520	-	-	0	0	-	0.450	0.450	0.520	-	-	0	-	0.00%
2020-04-27	0	0.450	0.450	0.520	0.400	0.450	140,000	59,950	0.4282	0.450	0.450	0.520	0.400	0.450	140,000	0.4282	-2.17%
2020-04-24	0	0.460	0.455	0.500	0.455	0.455	4,000	1,820	0.4550	0.460	0.455	0.500	0.455	0.455	4,000	0.4550	1.10%
2020-04-23	0	0.455	0.410	0.455	0.455	0.455	530,000	241,150	0.4550	0.455	0.410	0.455	0.455	0.455	530,000	0.4550	-1.09%
2020-04-22	0	0.460	0.385	0.460	0.455	0.460	190,000	87,200	0.4589	0.460	0.385	0.460	0.455	0.460	190,000	0.4589	1.10%
2020-04-21	0	0.455	0.380	0.460	-	-	0	0	-	0.455	0.380	0.460	-	-	0	-	0.00%
2020-04-20	0	0.455	0.415	0.455	0.450	0.455	152,000	69,140	0.4549	0.455	0.415	0.455	0.450	0.455	152,000	0.4549	-7.14%
2020-04-17	0	0.490	0.480	0.490	0.490	0.490	36,000	17,640	0.4900	0.490	0.480	0.490	0.490	0.490	36,000	0.4900	2.08%
2020-04-16	0	0.480	0.480	0.490	0.480	0.480	20,000	9,600	0.4800	0.480	0.480	0.490	0.480	0.480	20,000	0.4800	0.00%
2020-04-15	0	0.480	0.480	0.490	-	-	0	0	-	0.480	0.480	0.490	-	-	0	-	0.00%
2020-04-14	0	0.480	0.475	0.500	0.475	0.480	354,000	168,420	0.4758	0.480	0.475	0.500	0.475	0.480	354,000	0.4758	0.00%
2020-04-09	0	0.480	0.450	0.480	0.450	0.480	36,000	17,160	0.4767	0.480	0.450	0.480	0.450	0.480	36,000	0.4767	0.00%
2020-04-08	0	0.480	0.440	0.475	-	-	0	0	-	0.480	0.440	0.475	-	-	0	-	0.00%
2020-04-07	0	0.480	0.460	0.475	-	-	0	0	-	0.480	0.460	0.475	-	-	0	-	0.00%
2020-04-06	0	0.480	0.460	0.480	0.480	0.480	30,000	14,400	0.4800	0.480	0.460	0.480	0.480	0.480	30,000	0.4800	0.00%
2020-04-03	0	0.480	0.470	0.480	0.475	0.480	58,000	27,630	0.4764	0.480	0.470	0.480	0.475	0.480	58,000	0.4764	3.23%
2020-04-02	0	0.465	0.450	0.465	0.460	0.475	250,000	116,910	0.4676	0.465	0.450	0.465	0.460	0.475	250,000	0.4676	-5.10%
2020-04-01	0	0.490	0.475	0.510	0.465	0.495	134,000	64,990	0.4850	0.490	0.475	0.510	0.465	0.495	134,000	0.4850	2.08%
2020-03-31	0	0.480	0.480	0.495	0.470	0.500	680,000	329,770	0.4850	0.480	0.480	0.495	0.470	0.500	680,000	0.4850	-11.11%
2020-03-30	0	0.540	0.475	0.580	-	-	0	0	-	0.540	0.475	0.580	-	-	0	-	0.00%
2020-03-27	0	0.540	0.470	0.540	0.550	0.550	2,000	1,100	0.5500	0.540	0.470	0.540	0.550	0.550	2,000	0.5500	5.88%
2020-03-26	0	0.510	0.470	0.630	-	-	0	0	-	0.510	0.470	0.630	-	-	0	-	0.00%
2020-03-25	0	0.510	0.500	0.550	0.500	0.530	2,504,000	1,278,420	0.5106	0.510	0.500	0.550	0.500	0.530	2,504,000	0.5106	-1.92%
2020-03-24	0	0.520	0.520	0.600	0.470	0.520	396,000	197,180	0.4979	0.520	0.520	0.600	0.470	0.520	396,000	0.4979	-1.89%
2020-03-23	0	0.530	0.465	0.530	-	-	0	0	-	0.530	0.465	0.530	-	-	0	-	-1.85%
2020-03-20	0	0.540	0.540	0.550	0.530	0.560	1,284,000	699,620	0.5449	0.540	0.540	0.550	0.530	0.560	1,284,000	0.5449	1.89%
2020-03-19	0	0.530	0.460	0.530	0.455	0.530	248,000	131,140	0.5288	0.530	0.460	0.530	0.455	0.530	248,000	0.5288	3.92%
2020-03-18	0	0.510	0.455	0.510	-	-	0	0	-	0.510	0.455	0.510	-	-	0	-	-1.92%
2020-03-17	0	0.520	0.470	0.580	-	-	0	0	-	0.520	0.470	0.580	-	-	0	-	0.00%
2020-03-16	0	0.520	0.480	0.530	0.475	0.530	80,000	39,490	0.4936	0.520	0.480	0.530	0.475	0.530	80,000	0.4936	-3.70%
2020-03-13	0	0.540	0.540	0.550	0.530	0.540	112,000	60,380	0.5391	0.540	0.540	0.550	0.530	0.540	112,000	0.5391	1.89%
2020-03-12	0	0.530	0.470	0.550	-	-	0	0	-	0.530	0.470	0.550	-	-	0	-	0.00%
2020-03-11	0	0.530	0.530	0.540	0.530	0.530	90,000	47,700	0.5300	0.530	0.530	0.540	0.530	0.530	90,000	0.5300	1.92%
2020-03-10	0	0.520	0.520	0.540	0.450	0.520	52,000	25,220	0.4850	0.520	0.520	0.540	0.450	0.520	52,000	0.4850	-1.89%
2020-03-09	0	0.530	0.460	0.530	-	-	0	0	-	0.530	0.460	0.530	-	-	0	-	-1.85%
2020-03-06	0	0.540	0.540	0.580	0.540	0.540	2,000	1,080	0.5400	0.540	0.540	0.580	0.540	0.540	2,000	0.5400	0.00%
2020-03-05	0	0.540	0.540	0.580	0.495	0.540	62,000	33,390	0.5385	0.540	0.540	0.580	0.495	0.540	62,000	0.5385	0.00%
2020-03-04	0	0.540	0.540	0.600	0.540	0.540	78,000	42,120	0.5400	0.540	0.540	0.600	0.540	0.540	78,000	0.5400	1.89%
2020-03-03	0	0.530	0.495	0.540	0.485	0.550	216,000	116,490	0.5393	0.530	0.495	0.540	0.485	0.550	216,000	0.5393	-1.85%
2020-03-02	0	0.540	0.540	0.550	-	-	0	0	-	0.540	0.540	0.550	-	-	0	-	0.00%
2020-02-28	0	0.540	0.540	0.550	0.540	0.540	12,000	6,480	0.5400	0.540	0.540	0.550	0.540	0.540	12,000	0.5400	-1.82%
2020-02-27	0	0.550	0.530	0.560	0.550	0.560	90,000	50,280	0.5587	0.550	0.530	0.560	0.550	0.560	90,000	0.5587	3.77%
2020-02-26	0	0.530	0.530	0.560	0.485	0.485	14,000	6,790	0.4850	0.530	0.530	0.560	0.485	0.485	14,000	0.4850	-5.36%
2020-02-25	0	0.560	0.480	0.560	-	-	0	0	-	0.560	0.480	0.560	-	-	0	-	0.00%
2020-02-24	0	0.560	0.560	0.590	0.560	0.560	46,000	25,760	0.5600	0.560	0.560	0.590	0.560	0.560	46,000	0.5600	0.00%
2020-02-21	0	0.560	0.560	0.570	0.550	0.560	30,000	16,760	0.5587	0.560	0.560	0.570	0.550	0.560	30,000	0.5587	3.70%
2020-02-20	0	0.540	0.540	0.550	0.540	0.540	12,000	6,480	0.5400	0.540	0.540	0.550	0.540	0.540	12,000	0.5400	1.89%
2020-02-19	0	0.530	0.530	0.550	0.530	0.530	56,000	29,680	0.5300	0.530	0.530	0.550	0.530	0.530	56,000	0.5300	-1.85%
2020-02-18	0	0.540	0.475	0.540	-	-	0	0	-	0.540	0.475	0.540	-	-	0	-	-1.82%
2020-02-17	0	0.550	0.490	0.580	0.550	0.550	130,000	71,500	0.5500	0.550	0.490	0.580	0.550	0.550	130,000	0.5500	0.00%
2020-02-14	0	0.550	0.550	0.580	0.550	0.560	172,000	94,640	0.5502	0.550	0.550	0.580	0.550	0.560	172,000	0.5502	0.00%
2020-02-13	0	0.550	0.540	0.580	0.540	0.550	268,000	144,960	0.5409	0.550	0.540	0.580	0.540	0.550	268,000	0.5409	0.00%
2020-02-12	0	0.550	0.540	0.550	0.540	0.580	272,000	148,820	0.5471	0.550	0.540	0.550	0.540	0.580	272,000	0.5471	5.77%
2020-02-11	0	0.520	0.520	0.550	0.510	0.530	88,000	46,100	0.5239	0.520	0.520	0.550	0.510	0.530	88,000	0.5239	6.12%
2020-02-10	0	0.490	0.485	0.520	0.485	0.500	410,000	200,650	0.4894	0.490	0.485	0.520	0.485	0.500	410,000	0.4894	4.26%
2020-02-07	0	0.470	0.470	0.480	0.450	0.470	254,000	116,770	0.4597	0.470	0.470	0.480	0.450	0.470	254,000	0.4597	9.30%
2020-02-06	0	0.430	0.390	0.430	-	-	0	0	-	0.430	0.390	0.430	-	-	0	-	-2.27%
2020-02-05	0	0.440	0.425	0.445	-	-	0	0	-	0.440	0.425	0.445	-	-	0	-	0.00%
2020-02-04	0	0.440	0.390	0.440	0.430	0.445	178,000	78,260	0.4397	0.440	0.390	0.440	0.430	0.445	178,000	0.4397	4.76%
2020-02-03	0	0.420	0.395	0.480	0.395	0.395	30,000	11,850	0.3950	0.420	0.395	0.480	0.395	0.395	30,000	0.3950	0.00%
2020-01-31	0	0.420	0.420	0.440	0.390	0.420	52,000	21,180	0.4073	0.420	0.420	0.440	0.390	0.420	52,000	0.4073	1.20%
2020-01-30	0	0.415	0.415	0.430	0.415	0.420	270,000	112,420	0.4164	0.415	0.415	0.430	0.415	0.420	270,000	0.4164	-7.78%
2020-01-29	0	0.450	0.385	0.450	-	-	0	0	-	0.450	0.385	0.450	-	-	0	-	0.00%
2020-01-24	0	0.450	0.400	0.450	-	-	0	0	-	0.450	0.400	0.450	-	-	0	-	0.00%
2020-01-23	0	0.450	0.410	0.450	0.450	0.450	200,000	90,000	0.4500	0.450	0.410	0.450	0.450	0.450	200,000	0.4500	0.00%
2020-01-22	0	0.450	0.450	0.470	0.400	0.450	48,000	19,740	0.4113	0.450	0.450	0.470	0.400	0.450	48,000	0.4113	0.00%
2020-01-21	0	0.450	0.420	0.440	0.440	0.485	922,000	414,000	0.4490	0.450	0.420	0.440	0.440	0.485	922,000	0.4490	9.76%
2020-01-20	0	0.410	0.410	0.420	0.375	0.420	736,000	291,300	0.3958	0.410	0.410	0.420	0.375	0.420	736,000	0.3958	9.33%
2020-01-17	0	0.375	0.375	0.380	0.375	0.390	692,000	264,290	0.3819	0.375	0.375	0.380	0.375	0.390	692,000	0.3819	1.35%
2020-01-16	0	0.370	0.370	0.385	0.370	0.430	4,028,000	1,560,620	0.3874	0.370	0.370	0.385	0.370	0.430	4,028,000	0.3874	-15.91%
2020-01-15	0	0.440	0.425	0.485	0.425	0.440	76,000	32,330	0.4254	0.440	0.425	0.485	0.425	0.440	76,000	0.4254	0.00%
2020-01-14	0	0.440	0.430	0.475	0.425	0.440	106,000	45,720	0.4313	0.440	0.430	0.475	0.425	0.440	106,000	0.4313	0.00%
2020-01-13	0	0.440	0.425	0.440	0.425	0.440	12,000	5,130	0.4275	0.440	0.425	0.440	0.425	0.440	12,000	0.4275	0.00%
2020-01-10	0	0.440	0.430	0.440	0.425	0.445	140,000	60,470	0.4319	0.440	0.430	0.440	0.425	0.445	140,000	0.4319	-1.12%
2020-01-09	0	0.445	0.435	0.450	0.445	0.455	48,000	21,660	0.4513	0.445	0.435	0.450	0.445	0.455	48,000	0.4513	-2.20%
2020-01-08	0	0.455	0.455	0.475	0.445	0.495	534,000	250,240	0.4686	0.455	0.455	0.475	0.445	0.495	534,000	0.4686	-10.78%
2020-01-07	0	0.510	0.510	0.540	0.500	0.540	282,000	145,700	0.5167	0.510	0.510	0.540	0.500	0.540	282,000	0.5167	-3.77%
2020-01-06	0	0.530	0.530	0.550	0.510	0.570	446,000	238,080	0.5338	0.530	0.530	0.550	0.510	0.570	446,000	0.5338	-14.52%
2020-01-03	0	0.620	0.610	0.630	0.500	1.000	4,660,000	3,131,000	0.6719	0.620	0.610	0.630	0.500	1.000	4,660,000	0.6719	-68.69%
2020-01-02	0	1.980	0.560	1.980	0.430	2.660	290,000	150,330	0.5184	1.980	0.560	1.980	0.430	2.660	290,000	0.5184	360.47%
2019-12-31	0	0.430	0.400	0.580	-	-	0	0	-	0.430	0.400	0.580	-	-	0	-	0.00%
2019-12-30	0	0.430	0.380	0.460	0.430	0.430	60,000	25,800	0.4300	0.430	0.380	0.460	0.430	0.430	60,000	0.4300	0.00%
2019-12-27	0	0.430	0.430	0.490	0.400	0.430	8,000	3,320	0.4150	0.430	0.430	0.490	0.400	0.430	8,000	0.4150	-2.27%
2019-12-24	0	0.440	0.400	0.540	-	-	0	0	-	0.440	0.400	0.540	-	-	0	-	0.00%
2019-12-23	0	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2019-12-20	0	0.440	0.400	0.540	-	-	0	0	-	0.440	0.400	0.540	-	-	0	-	0.00%
2019-12-19	0	0.440	0.400	0.580	-	-	0	0	-	0.440	0.400	0.580	-	-	0	-	0.00%
2019-12-18	0	0.440	0.350	0.560	0.440	0.440	200,000	88,000	0.4400	0.440	0.350	0.560	0.440	0.440	200,000	0.4400	4.76%
2019-12-17	0	0.420	0.350	0.580	-	-	0	0	-	0.420	0.350	0.580	-	-	0	-	0.00%
2019-12-16	0	0.420	0.350	0.580	-	-	0	0	-	0.420	0.350	0.580	-	-	0	-	0.00%
2019-12-13	0	0.420	0.350	0.600	-	-	0	0	-	0.420	0.350	0.600	-	-	0	-	0.00%
2019-12-12	0	0.420	0.350	0.600	-	-	0	0	-	0.420	0.350	0.600	-	-	0	-	0.00%
2019-12-11	0	0.420	0.350	0.600	-	-	0	0	-	0.420	0.350	0.600	-	-	0	-	0.00%
2019-12-10	0	0.420	0.350	0.600	-	-	0	0	-	0.420	0.350	0.600	-	-	0	-	0.00%
2019-12-09	0	0.420	0.350	0.600	-	-	0	0	-	0.420	0.350	0.600	-	-	0	-	0.00%
2019-12-06	0	0.420	0.350	0.580	-	-	0	0	-	0.420	0.350	0.580	-	-	0	-	0.00%
2019-12-05	0	0.420	0.350	0.590	-	-	0	0	-	0.420	0.350	0.590	-	-	0	-	0.00%
2019-12-04	0	0.420	0.350	0.590	-	-	0	0	-	0.420	0.350	0.590	-	-	0	-	0.00%
2019-12-03	0	0.420	0.350	0.420	-	-	0	0	-	0.420	0.350	0.420	-	-	0	-	0.00%
2019-12-02	0	0.420	-	0.600	-	-	0	0	-	0.420	-	0.600	-	-	0	-	0.00%
2019-11-29	0	0.420	-	0.590	-	-	0	0	-	0.420	-	0.590	-	-	0	-	0.00%
2019-11-28	0	0.420	0.420	0.590	0.340	0.420	4,000	1,520	0.3800	0.420	0.420	0.590	0.340	0.420	4,000	0.3800	0.00%
2019-11-27	0	0.420	0.350	0.590	-	-	0	0	-	0.420	0.350	0.590	-	-	0	-	0.00%
2019-11-26	0	0.420	0.350	0.590	-	-	0	0	-	0.420	0.350	0.590	-	-	0	-	0.00%
2019-11-25	0	0.420	0.350	0.590	-	-	0	0	-	0.420	0.350	0.590	-	-	0	-	0.00%
2019-11-22	0	0.420	0.365	0.420	-	-	0	0	-	0.420	0.365	0.420	-	-	0	-	0.00%
2019-11-21	0	0.420	0.420	0.600	0.355	0.420	6,000	2,390	0.3983	0.420	0.420	0.600	0.355	0.420	6,000	0.3983	0.00%
2019-11-20	0	0.420	0.420	0.500	0.350	0.350	2,000	700	0.3500	0.420	0.420	0.500	0.350	0.350	2,000	0.3500	0.00%
2019-11-19	0	0.420	0.360	0.600	-	-	0	0	-	0.420	0.360	0.600	-	-	0	-	0.00%
2019-11-18	0	0.420	0.360	0.610	-	-	0	0	-	0.420	0.360	0.610	-	-	0	-	0.00%
2019-11-15	0	0.420	0.355	0.600	-	-	0	0	-	0.420	0.355	0.600	-	-	0	-	0.00%
2019-11-14	0	0.420	0.350	0.600	-	-	0	0	-	0.420	0.350	0.600	-	-	0	-	0.00%
2019-11-13	0	0.420	0.360	0.600	-	-	0	0	-	0.420	0.360	0.600	-	-	0	-	0.00%
2019-11-12	0	0.420	0.420	0.590	-	-	0	0	-	0.420	0.420	0.590	-	-	0	-	1.20%
2019-11-11	0	0.415	0.415	0.590	-	-	0	0	-	0.415	0.415	0.590	-	-	0	-	1.22%
2019-11-08	0	0.410	0.410	0.500	0.400	0.400	2,000	800	0.4000	0.410	0.410	0.500	0.400	0.400	2,000	0.4000	-6.82%
2019-11-07	0	0.440	0.400	0.620	-	-	0	0	-	0.440	0.400	0.620	-	-	0	-	0.00%
2019-11-06	0	0.440	0.440	0.620	0.440	0.440	100,000	44,000	0.4400	0.440	0.440	0.620	0.440	0.440	100,000	0.4400	0.00%
2019-11-05	0	0.440	0.440	0.610	0.400	0.440	2,548,000	1,043,420	0.4095	0.440	0.440	0.610	0.400	0.440	2,548,000	0.4095	0.00%
2019-11-04	0	0.440	0.410	0.620	-	-	0	0	-	0.440	0.410	0.620	-	-	0	-	0.00%
2019-11-01	0	0.440	0.440	0.530	0.440	0.460	278,000	125,360	0.4509	0.440	0.440	0.530	0.440	0.460	278,000	0.4509	0.00%
2019-10-31	0	0.440	0.440	0.455	0.420	0.440	4,000	1,720	0.4300	0.440	0.440	0.455	0.420	0.440	4,000	0.4300	-3.30%
2019-10-30	0	0.455	0.420	0.455	0.460	0.460	2,000	920	0.4600	0.455	0.420	0.455	0.460	0.460	2,000	0.4600	-1.09%
2019-10-29	0	0.460	0.420	0.460	-	-	0	0	-	0.460	0.420	0.460	-	-	0	-	0.00%
2019-10-28	0	0.460	0.460	0.465	0.455	0.460	84,000	38,440	0.4576	0.460	0.460	0.465	0.455	0.460	84,000	0.4576	-1.08%
2019-10-25	0	0.465	0.460	0.580	0.455	0.465	372,000	171,110	0.4600	0.465	0.460	0.580	0.455	0.465	372,000	0.4600	1.09%
2019-10-24	0	0.460	0.460	0.470	0.460	0.475	544,000	250,900	0.4612	0.460	0.460	0.470	0.460	0.475	544,000	0.4612	-2.13%
2019-10-23	0	0.470	0.460	0.470	0.455	0.500	254,000	116,270	0.4578	0.470	0.460	0.470	0.455	0.500	254,000	0.4578	-1.05%
2019-10-22	0	0.475	0.450	0.475	0.480	0.480	98,000	47,040	0.4800	0.475	0.450	0.475	0.480	0.480	98,000	0.4800	-3.06%
2019-10-21	0	0.490	0.480	0.580	-	-	2,000	960	0.4800	0.490	0.480	0.580	-	-	2,000	0.4800	0.00%
2019-10-18	0	0.490	0.490	0.580	-	-	0	0	-	0.490	0.490	0.580	-	-	0	-	2.08%
2019-10-17	0	0.480	0.480	0.520	-	-	0	0	-	0.480	0.480	0.520	-	-	0	-	0.00%
2019-10-16	0	0.480	0.480	0.550	-	-	0	0	-	0.480	0.480	0.550	-	-	0	-	0.00%
2019-10-15	0	0.480	0.480	0.560	0.480	0.480	474,000	227,520	0.4800	0.480	0.480	0.560	0.480	0.480	474,000	0.4800	0.00%
2019-10-14	0	0.480	0.480	0.550	0.480	0.485	1,434,000	688,380	0.4800	0.480	0.480	0.550	0.480	0.485	1,434,000	0.4800	0.00%
2019-10-11	0	0.480	0.480	0.500	0.480	0.480	1,620,000	777,600	0.4800	0.480	0.480	0.500	0.480	0.480	1,620,000	0.4800	1.05%
2019-10-10	0	0.475	0.450	0.500	0.450	0.450	30,000	13,500	0.4500	0.475	0.450	0.500	0.450	0.450	30,000	0.4500	0.00%
2019-10-09	0	0.475	0.475	0.500	0.450	0.450	2,000	900	0.4500	0.475	0.475	0.500	0.450	0.450	2,000	0.4500	-2.06%
2019-10-08	0	0.485	0.460	0.500	0.485	0.500	76,000	37,730	0.4964	0.485	0.460	0.500	0.485	0.500	76,000	0.4964	-3.00%
2019-10-04	0	0.500	0.450	0.540	-	-	0	0	-	0.500	0.450	0.540	-	-	0	-	0.00%
2019-10-03	0	0.500	0.450	0.540	-	-	0	0	-	0.500	0.450	0.540	-	-	0	-	0.00%
2019-10-02	0	0.500	0.450	0.540	-	-	0	0	-	0.500	0.450	0.540	-	-	0	-	0.00%
2019-09-30	0	0.500	0.450	0.500	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	0.00%
2019-09-27	0	0.500	0.450	0.500	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	0.00%
2019-09-26	0	0.500	0.450	0.540	-	-	0	0	-	0.500	0.450	0.540	-	-	0	-	0.00%
2019-09-25	0	0.500	0.460	0.560	0.500	0.500	300,000	150,000	0.5000	0.500	0.460	0.560	0.500	0.500	300,000	0.5000	0.00%
2019-09-24	0	0.500	0.460	0.550	0.500	0.500	300,000	150,000	0.5000	0.500	0.460	0.550	0.500	0.500	300,000	0.5000	0.00%
2019-09-23	0	0.500	0.460	0.550	0.500	0.500	1,000,000	500,000	0.5000	0.500	0.460	0.550	0.500	0.500	1,000,000	0.5000	0.00%
2019-09-20	0	0.500	0.460	0.530	0.500	0.500	420,000	210,000	0.5000	0.500	0.460	0.530	0.500	0.500	420,000	0.5000	2.04%
2019-09-19	0	0.490	0.490	0.520	0.485	0.490	400,000	195,500	0.4888	0.490	0.490	0.520	0.485	0.490	400,000	0.4888	2.08%
2019-09-18	0	0.480	0.450	0.480	0.480	0.485	574,000	275,890	0.4806	0.480	0.450	0.480	0.480	0.485	574,000	0.4806	6.67%
2019-09-17	0	0.450	0.450	0.460	0.445	0.450	244,000	109,580	0.4491	0.450	0.450	0.460	0.445	0.450	244,000	0.4491	-10.00%
2019-09-16	0	0.500	0.500	0.550	0.500	0.500	20,000	10,000	0.5000	0.500	0.500	0.550	0.500	0.500	20,000	0.5000	0.00%
2019-09-13	0	0.500	0.430	0.520	-	-	0	0	-	0.500	0.430	0.520	-	-	0	-	0.00%
2019-09-12	0	0.500	0.450	0.520	0.500	0.500	300,000	150,000	0.5000	0.500	0.450	0.520	0.500	0.500	300,000	0.5000	0.00%
2019-09-11	0	0.500	0.420	0.500	0.500	0.500	300,000	150,000	0.5000	0.500	0.420	0.500	0.500	0.500	300,000	0.5000	2.04%
2019-09-10	0	0.490	0.420	0.490	0.500	0.510	344,000	172,440	0.5013	0.490	0.420	0.490	0.500	0.510	344,000	0.5013	2.08%
2019-09-09	0	0.480	0.420	0.480	-	-	0	0	-	0.480	0.420	0.480	-	-	0	-	0.00%
2019-09-06	0	0.480	0.420	0.480	-	-	0	0	-	0.480	0.420	0.480	-	-	0	-	0.00%
2019-09-05	0	0.480	0.420	0.480	-	-	0	0	-	0.480	0.420	0.480	-	-	0	-	-2.04%
2019-09-04	0	0.490	0.420	0.580	-	-	0	0	-	0.490	0.420	0.580	-	-	0	-	0.00%
2019-09-03	0	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	0.00%
2019-09-02	0	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	0.00%
2019-08-30	0	0.490	0.420	0.490	0.485	0.500	500,000	247,170	0.4943	0.490	0.420	0.490	0.485	0.500	500,000	0.4943	0.00%
2019-08-29	0	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	0.00%
2019-08-28	0	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	0.00%
2019-08-27	0	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	0.00%
2019-08-26	0	0.490	0.420	0.530	-	-	0	0	-	0.490	0.420	0.530	-	-	0	-	0.00%
2019-08-23	0	0.490	0.420	0.550	-	-	0	0	-	0.490	0.420	0.550	-	-	0	-	0.00%
2019-08-22	0	0.490	0.420	0.580	-	-	0	0	-	0.490	0.420	0.580	-	-	0	-	0.00%
2019-08-21	0	0.490	0.420	0.540	-	-	0	0	-	0.490	0.420	0.540	-	-	0	-	0.00%
2019-08-20	0	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	0.00%
2019-08-19	0	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	0.00%
2019-08-16	0	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	0.00%
2019-08-15	0	0.490	0.420	0.520	-	-	0	0	-	0.490	0.420	0.520	-	-	0	-	0.00%
2019-08-14	0	0.490	0.420	0.520	-	-	0	0	-	0.490	0.420	0.520	-	-	0	-	0.00%
2019-08-13	0	0.490	0.420	0.520	-	-	0	0	-	0.490	0.420	0.520	-	-	0	-	0.00%
2019-08-12	0	0.490	0.420	0.520	-	-	0	0	-	0.490	0.420	0.520	-	-	0	-	0.00%
2019-08-09	0	0.490	0.420	0.520	-	-	0	0	-	0.490	0.420	0.520	-	-	0	-	0.00%
2019-08-08	0	0.490	0.420	0.520	-	-	0	0	-	0.490	0.420	0.520	-	-	0	-	0.00%
2019-08-07	0	0.490	0.420	0.520	-	-	0	0	-	0.490	0.420	0.520	-	-	0	-	0.00%
2019-08-06	0	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	0.00%
2019-08-05	0	0.490	0.420	0.520	-	-	0	0	-	0.490	0.420	0.520	-	-	0	-	0.00%
2019-08-02	0	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	0.00%
2019-08-01	0	0.490	0.490	0.520	0.480	0.480	10,000	4,800	0.4800	0.490	0.490	0.520	0.480	0.480	10,000	0.4800	0.00%
2019-07-31	0	0.490	0.480	0.490	0.480	0.495	12,000	5,790	0.4825	0.490	0.480	0.490	0.480	0.495	12,000	0.4825	-2.00%
2019-07-30	0	0.500	0.480	0.510	-	-	0	0	-	0.500	0.480	0.510	-	-	0	-	0.00%
2019-07-29	0	0.500	0.480	0.520	-	-	0	0	-	0.500	0.480	0.520	-	-	0	-	0.00%
2019-07-26	0	0.500	0.485	0.500	0.500	0.500	202,000	101,000	0.5000	0.500	0.485	0.500	0.500	0.500	202,000	0.5000	-3.85%
2019-07-25	0	0.520	0.500	0.520	0.500	0.520	60,000	30,440	0.5073	0.520	0.500	0.520	0.500	0.520	60,000	0.5073	4.00%
2019-07-24	0	0.500	0.485	0.500	0.480	0.520	286,000	144,050	0.5037	0.500	0.485	0.500	0.480	0.520	286,000	0.5037	-1.96%
2019-07-23	0	0.510	0.510	0.530	0.495	0.500	234,000	116,820	0.4992	0.510	0.510	0.530	0.495	0.500	234,000	0.4992	-5.56%
2019-07-22	0	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2019-07-19	0	0.540	0.540	0.570	0.500	0.540	190,000	99,620	0.5243	0.540	0.540	0.570	0.500	0.540	190,000	0.5243	-1.82%
2019-07-18	0	0.550	0.530	0.580	-	-	0	0	-	0.550	0.530	0.580	-	-	0	-	0.00%
2019-07-17	0	0.550	0.530	0.580	-	-	0	0	-	0.550	0.530	0.580	-	-	0	-	0.00%
2019-07-16	0	0.550	0.530	0.550	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	0.00%
2019-07-15	0	0.550	0.530	0.550	0.550	0.550	100,000	55,000	0.5500	0.550	0.530	0.550	0.550	0.550	100,000	0.5500	1.85%
2019-07-12	0	0.540	0.540	0.570	0.530	0.530	20,000	10,600	0.5300	0.540	0.540	0.570	0.530	0.530	20,000	0.5300	-3.57%
2019-07-11	0	0.560	0.520	0.570	-	-	0	0	-	0.560	0.520	0.570	-	-	0	-	0.00%
2019-07-10	0	0.560	0.520	0.580	0.560	0.560	100,000	56,000	0.5600	0.560	0.520	0.580	0.560	0.560	100,000	0.5600	0.00%
2019-07-09	0	0.560	0.520	0.560	0.560	0.560	100,000	56,000	0.5600	0.560	0.520	0.560	0.560	0.560	100,000	0.5600	3.70%
2019-07-08	0	0.540	0.520	0.540	0.540	0.560	130,000	72,200	0.5554	0.540	0.520	0.540	0.540	0.560	130,000	0.5554	1.89%
2019-07-05	0	0.530	0.520	0.560	0.500	0.530	38,000	19,820	0.5216	0.530	0.520	0.560	0.500	0.530	38,000	0.5216	-5.36%
2019-07-04	0	0.560	0.520	0.560	0.520	0.570	320,000	168,400	0.5263	0.560	0.520	0.560	0.520	0.570	320,000	0.5263	-3.45%
2019-07-03	0	0.580	0.510	0.580	0.580	0.580	100,000	58,000	0.5800	0.580	0.510	0.580	0.580	0.580	100,000	0.5800	1.75%
2019-07-02	0	0.570	0.570	0.600	0.510	0.570	102,000	57,780	0.5665	0.570	0.570	0.600	0.510	0.570	102,000	0.5665	0.00%
2019-06-28	0	0.570	0.570	0.580	0.570	0.570	82,000	46,740	0.5700	0.570	0.570	0.580	0.570	0.570	82,000	0.5700	0.00%
2019-06-27	0	0.570	0.520	0.580	0.510	0.570	142,000	78,420	0.5523	0.570	0.520	0.580	0.510	0.570	142,000	0.5523	0.00%
2019-06-26	0	0.570	0.570	0.580	0.570	0.570	96,000	54,720	0.5700	0.570	0.570	0.580	0.570	0.570	96,000	0.5700	-1.72%
2019-06-25	0	0.580	0.500	0.580	-	-	0	0	-	0.580	0.500	0.580	-	-	0	-	0.00%
2019-06-24	0	0.580	0.500	0.580	-	-	0	0	-	0.580	0.500	0.580	-	-	0	-	0.00%
2019-06-21	0	0.580	0.510	0.600	0.580	0.580	100,000	58,000	0.5800	0.580	0.510	0.600	0.580	0.580	100,000	0.5800	0.00%
2019-06-20	0	0.580	0.500	0.610	0.580	0.580	200,000	116,000	0.5800	0.580	0.500	0.610	0.580	0.580	200,000	0.5800	0.00%
2019-06-19	0	0.580	0.570	0.580	-	-	0	0	-	0.580	0.570	0.580	-	-	0	-	0.00%
2019-06-18	0	0.580	0.500	0.600	0.580	0.580	200,000	116,000	0.5800	0.580	0.500	0.600	0.580	0.580	200,000	0.5800	0.00%
2019-06-17	0	0.580	0.560	0.600	0.580	0.630	586,000	346,200	0.5908	0.580	0.560	0.600	0.580	0.630	586,000	0.5908	5.45%
2019-06-14	0	0.550	0.550	0.590	0.550	0.550	236,000	129,800	0.5500	0.550	0.550	0.590	0.550	0.550	236,000	0.5500	1.85%
2019-06-13	0	0.540	0.540	0.550	0.540	0.540	96,000	51,840	0.5400	0.540	0.540	0.550	0.540	0.540	96,000	0.5400	3.85%
2019-06-12	0	0.520	0.520	0.550	0.520	0.520	162,000	84,240	0.5200	0.520	0.520	0.550	0.520	0.520	162,000	0.5200	0.00%
2019-06-11	0	0.520	0.500	0.550	0.520	0.520	1,000,000	520,000	0.5200	0.520	0.500	0.550	0.520	0.520	1,000,000	0.5200	1.96%
2019-06-10	0	0.510	0.420	0.520	-	-	0	0	-	0.510	0.420	0.520	-	-	0	-	0.00%
2019-06-06	0	0.510	0.420	0.510	-	-	0	0	-	0.510	0.420	0.510	-	-	0	-	0.00%
2019-06-05	0	0.510	0.420	0.510	0.500	0.510	136,000	68,040	0.5003	0.510	0.420	0.510	0.500	0.510	136,000	0.5003	-3.77%
2019-06-04	0	0.530	0.500	0.530	0.550	0.550	2,000	1,100	0.5500	0.530	0.500	0.530	0.550	0.550	2,000	0.5500	1.92%
2019-06-03	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2019-05-31	0	0.520	0.510	0.540	0.500	0.520	92,000	46,800	0.5087	0.520	0.510	0.540	0.500	0.520	92,000	0.5087	-8.77%
2019-05-30	0	0.570	0.500	0.580	-	-	0	0	-	0.570	0.500	0.580	-	-	0	-	0.00%
2019-05-29	0	0.570	0.500	0.570	0.580	0.580	2,000	1,160	0.5800	0.570	0.500	0.570	0.580	0.580	2,000	0.5800	11.76%
2019-05-28	0	0.510	0.510	0.580	0.510	0.510	2,000	1,020	0.5100	0.510	0.510	0.580	0.510	0.510	2,000	0.5100	-12.07%
2019-05-27	0	0.580	0.500	0.580	0.580	0.590	40,000	23,560	0.5890	0.580	0.500	0.580	0.580	0.590	40,000	0.5890	7.41%
2019-05-24	0	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2019-05-23	0	0.540	0.500	0.580	-	-	0	0	-	0.540	0.500	0.580	-	-	0	-	0.00%
2019-05-22	0	0.540	0.500	0.580	-	-	0	0	-	0.540	0.500	0.580	-	-	0	-	0.00%
2019-05-21	0	0.540	0.500	0.580	-	-	0	0	-	0.540	0.500	0.580	-	-	0	-	0.00%
2019-05-20	0	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2019-05-17	0	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2019-05-16	0	0.540	0.500	0.580	-	-	0	0	-	0.540	0.500	0.580	-	-	0	-	0.00%
2019-05-15	0	0.540	0.500	0.580	-	-	0	0	-	0.540	0.500	0.580	-	-	0	-	0.00%
2019-05-14	0	0.540	0.500	0.540	0.540	0.540	20,000	10,800	0.5400	0.540	0.500	0.540	0.540	0.540	20,000	0.5400	0.00%
2019-05-10	0	0.540	0.540	0.570	0.530	0.540	42,000	22,280	0.5305	0.540	0.540	0.570	0.530	0.540	42,000	0.5305	3.85%
2019-05-09	0	0.520	0.470	0.500	0.500	0.530	1,368,000	713,860	0.5218	0.520	0.470	0.500	0.500	0.530	1,368,000	0.5218	0.00%
2019-05-08	0	0.520	0.520	0.580	0.510	0.520	196,000	100,920	0.5149	0.520	0.520	0.580	0.510	0.520	196,000	0.5149	-8.77%
2019-05-07	0	0.570	0.520	0.570	0.570	0.570	98,000	55,860	0.5700	0.570	0.520	0.570	0.570	0.570	98,000	0.5700	0.00%
2019-05-06	0	0.570	0.520	0.610	0.570	0.570	14,000	7,980	0.5700	0.570	0.520	0.610	0.570	0.570	14,000	0.5700	0.00%
2019-05-03	0	0.570	0.540	0.580	0.540	0.570	406,000	231,360	0.5699	0.570	0.540	0.580	0.540	0.570	406,000	0.5699	7.55%
2019-05-02	0	0.530	0.530	0.580	0.530	0.570	960,000	530,920	0.5530	0.530	0.530	0.580	0.530	0.570	960,000	0.5530	1.92%
2019-04-30	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	-3.70%
2019-04-29	0	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2019-04-26	0	0.540	0.500	0.540	0.540	0.540	100,000	54,000	0.5400	0.540	0.500	0.540	0.540	0.540	100,000	0.5400	3.85%
2019-04-25	0	0.520	0.500	0.530	0.490	0.520	450,000	224,340	0.4985	0.520	0.500	0.530	0.490	0.520	450,000	0.4985	-5.45%
2019-04-24	0	0.550	0.530	0.550	0.530	0.550	32,000	17,000	0.5313	0.550	0.530	0.550	0.530	0.550	32,000	0.5313	3.77%
2019-04-23	0	0.530	0.530	0.550	0.500	0.530	284,000	147,520	0.5194	0.530	0.530	0.550	0.500	0.530	284,000	0.5194	-3.64%
2019-04-18	0	0.550	0.530	0.560	-	-	0	0	-	0.550	0.530	0.560	-	-	0	-	0.00%
2019-04-17	0	0.550	0.500	0.560	0.550	0.560	526,000	289,560	0.5505	0.550	0.500	0.560	0.550	0.560	526,000	0.5505	0.00%
2019-04-16	0	0.550	0.540	0.550	0.540	0.550	202,000	109,100	0.5401	0.550	0.540	0.550	0.540	0.550	202,000	0.5401	1.85%
2019-04-15	0	0.540	0.530	0.540	0.540	0.540	114,000	61,560	0.5400	0.540	0.530	0.540	0.540	0.540	114,000	0.5400	1.89%
2019-04-12	0	0.530	0.530	0.580	0.530	0.620	356,000	191,380	0.5376	0.530	0.530	0.580	0.530	0.620	356,000	0.5376	-8.62%
2019-04-11	0	0.580	0.500	0.580	-	-	0	0	-	0.580	0.500	0.580	-	-	0	-	0.00%
2019-04-10	0	0.580	0.500	0.580	0.580	0.580	6,000	3,480	0.5800	0.580	0.500	0.580	0.580	0.580	6,000	0.5800	0.00%
2019-04-09	0	0.580	0.500	0.580	-	-	0	0	-	0.580	0.500	0.580	-	-	0	-	0.00%
2019-04-08	0	0.580	0.480	0.580	0.580	0.580	100,000	58,000	0.5800	0.580	0.480	0.580	0.580	0.580	100,000	0.5800	7.41%
2019-04-04	0	0.540	0.485	0.540	-	-	0	0	-	0.540	0.485	0.540	-	-	0	-	-3.57%
2019-04-03	0	0.560	0.480	0.560	0.560	0.560	100,000	56,000	0.5600	0.560	0.480	0.560	0.560	0.560	100,000	0.5600	16.67%
2019-04-02	0	0.480	0.480	0.580	0.455	0.455	2,000	910	0.4550	0.480	0.480	0.580	0.455	0.455	2,000	0.4550	-17.24%
2019-04-01	0	0.580	0.455	0.580	-	-	0	0	-	0.580	0.455	0.580	-	-	0	-	0.00%
2019-03-29	0	0.580	0.480	0.580	0.580	0.580	100,000	58,000	0.5800	0.580	0.480	0.580	0.580	0.580	100,000	0.5800	1.75%
2019-03-28	0	0.570	0.455	0.600	-	-	0	0	-	0.570	0.455	0.600	-	-	0	-	0.00%
2019-03-27	0	0.570	0.480	0.570	-	-	0	0	-	0.570	0.480	0.570	-	-	0	-	0.00%
2019-03-26	0	0.570	0.480	0.570	-	-	0	0	-	0.570	0.480	0.570	-	-	0	-	0.00%
2019-03-25	0	0.570	0.485	0.570	-	-	0	0	-	0.570	0.485	0.570	-	-	0	-	0.00%
2019-03-22	0	0.570	0.480	0.570	0.485	0.570	4,000	2,110	0.5275	0.570	0.480	0.570	0.485	0.570	4,000	0.5275	11.76%
2019-03-21	0	0.510	0.480	0.550	-	-	0	0	-	0.510	0.480	0.550	-	-	0	-	0.00%
2019-03-20	0	0.510	0.480	0.590	-	-	0	0	-	0.510	0.480	0.590	-	-	0	-	0.00%
2019-03-19	0	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	0.00%
2019-03-18	0	0.510	0.510	0.520	0.510	0.520	84,000	43,040	0.5124	0.510	0.510	0.520	0.510	0.520	84,000	0.5124	-1.92%
2019-03-15	0	0.520	0.520	0.600	-	-	0	0	-	0.520	0.520	0.600	-	-	0	-	0.00%
2019-03-14	0	0.520	0.480	0.520	0.510	0.520	4,000	2,060	0.5150	0.520	0.480	0.520	0.510	0.520	4,000	0.5150	0.00%
2019-03-13	0	0.520	0.480	0.520	0.530	0.530	20,000	10,600	0.5300	0.520	0.480	0.520	0.530	0.530	20,000	0.5300	1.96%
2019-03-12	0	0.510	0.480	0.510	0.520	0.520	100,000	52,000	0.5200	0.510	0.480	0.510	0.520	0.520	100,000	0.5200	-1.92%
2019-03-11	0	0.520	0.480	0.610	0.465	0.520	576,000	283,060	0.4914	0.520	0.480	0.610	0.465	0.520	576,000	0.4914	1.96%
2019-03-08	0	0.510	0.510	0.520	0.510	0.530	142,000	74,420	0.5241	0.510	0.510	0.520	0.510	0.530	142,000	0.5241	3.03%
2019-03-07	0	0.495	0.495	0.520	0.495	0.500	536,000	265,360	0.4951	0.495	0.495	0.520	0.495	0.500	536,000	0.4951	-2.94%
2019-03-06	0	0.510	0.490	0.520	0.480	0.540	1,488,000	758,260	0.5096	0.510	0.490	0.520	0.480	0.540	1,488,000	0.5096	-8.93%
2019-03-05	0	0.560	0.480	0.560	-	-	0	0	-	0.560	0.480	0.560	-	-	0	-	-1.75%
2019-03-04	0	0.570	0.480	0.570	-	-	0	0	-	0.570	0.480	0.570	-	-	0	-	0.00%
2019-03-01	0	0.570	0.460	0.570	0.570	0.570	2,000	1,140	0.5700	0.570	0.460	0.570	0.570	0.570	2,000	0.5700	1.79%
2019-02-28	0	0.560	0.455	0.600	0.560	0.560	200,000	112,000	0.5600	0.560	0.455	0.600	0.560	0.560	200,000	0.5600	0.00%
2019-02-27	0	0.560	0.455	0.600	-	-	0	0	-	0.560	0.455	0.600	-	-	0	-	0.00%
2019-02-26	0	0.560	0.455	0.570	0.550	0.560	130,000	71,800	0.5523	0.560	0.455	0.570	0.550	0.560	130,000	0.5523	0.00%
2019-02-25	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2019-02-22	0	0.560	0.560	0.600	0.560	0.560	2,000	1,120	0.5600	0.560	0.560	0.600	0.560	0.560	2,000	0.5600	0.00%
2019-02-21	0	0.560	0.560	0.600	-	-	0	0	-	0.560	0.560	0.600	-	-	0	-	0.00%
2019-02-20	0	0.560	0.560	0.600	0.560	0.560	550,000	308,000	0.5600	0.560	0.560	0.600	0.560	0.560	550,000	0.5600	-6.67%
2019-02-19	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2019-02-18	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2019-02-15	0	0.600	0.560	0.620	0.600	0.600	206,000	123,600	0.6000	0.600	0.560	0.620	0.600	0.600	206,000	0.6000	0.00%
2019-02-14	0	0.600	0.560	0.610	0.600	0.600	100,000	60,000	0.6000	0.600	0.560	0.610	0.600	0.600	100,000	0.6000	0.00%
2019-02-13	0	0.600	0.560	0.620	0.600	0.610	700,000	422,000	0.6029	0.600	0.560	0.620	0.600	0.610	700,000	0.6029	0.00%
2019-02-12	0	0.600	0.600	0.620	0.600	0.600	42,000	25,200	0.6000	0.600	0.600	0.620	0.600	0.600	42,000	0.6000	-1.64%
2019-02-11	0	0.610	0.560	0.610	0.610	0.620	428,000	261,080	0.6100	0.610	0.560	0.610	0.610	0.620	428,000	0.6100	0.00%
2019-02-08	0	0.610	0.550	0.620	-	-	0	0	-	0.610	0.550	0.620	-	-	0	-	0.00%
2019-02-04	0	0.610	0.550	0.620	-	-	0	0	-	0.610	0.550	0.620	-	-	0	-	0.00%
2019-02-01	0	0.610	0.610	0.620	0.610	0.610	136,000	82,960	0.6100	0.610	0.610	0.620	0.610	0.610	136,000	0.6100	1.67%
2019-01-31	0	0.600	0.600	0.610	0.550	0.600	120,000	71,700	0.5975	0.600	0.600	0.610	0.550	0.600	120,000	0.5975	0.00%
2019-01-30	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2019-01-29	0	0.600	0.550	0.600	0.550	0.610	106,000	63,800	0.6019	0.600	0.550	0.600	0.550	0.610	106,000	0.6019	-1.64%
2019-01-28	0	0.610	0.550	0.610	0.610	0.620	600,000	367,000	0.6117	0.610	0.550	0.610	0.610	0.620	600,000	0.6117	1.67%
2019-01-25	0	0.600	0.600	0.620	0.600	0.620	476,000	289,600	0.6084	0.600	0.600	0.620	0.600	0.620	476,000	0.6084	0.00%
2019-01-24	0	0.600	0.540	0.600	-	-	0	0	-	0.600	0.540	0.600	-	-	0	-	0.00%
2019-01-23	0	0.600	0.550	0.600	0.540	0.600	174,000	103,280	0.5936	0.600	0.550	0.600	0.540	0.600	174,000	0.5936	13.21%
2019-01-22	0	0.530	0.530	0.600	0.520	0.610	104,000	63,080	0.6065	0.530	0.530	0.600	0.520	0.610	104,000	0.6065	-13.11%
2019-01-21	0	0.610	0.600	0.610	0.600	0.610	268,000	161,160	0.6013	0.610	0.600	0.610	0.600	0.610	268,000	0.6013	1.67%
2019-01-18	0	0.600	0.570	0.600	0.600	0.600	4,000	2,400	0.6000	0.600	0.570	0.600	0.600	0.600	4,000	0.6000	3.45%
2019-01-17	0	0.580	0.560	0.610	-	-	0	0	-	0.580	0.560	0.610	-	-	0	-	0.00%
2019-01-16	0	0.580	0.580	0.600	0.580	0.610	106,000	63,020	0.5945	0.580	0.580	0.600	0.580	0.610	106,000	0.5945	-1.69%
2019-01-15	0	0.590	0.570	0.600	0.580	0.600	218,000	129,020	0.5918	0.590	0.570	0.600	0.580	0.600	218,000	0.5918	5.36%
2019-01-14	0	0.560	0.560	0.620	0.540	0.540	168,000	90,720	0.5400	0.560	0.560	0.620	0.540	0.540	168,000	0.5400	3.70%
2019-01-11	0	0.540	0.530	0.540	0.530	0.540	14,000	7,540	0.5386	0.540	0.530	0.540	0.530	0.540	14,000	0.5386	1.89%
2019-01-10	0	0.530	0.520	0.530	0.540	0.540	240,000	129,600	0.5400	0.530	0.520	0.530	0.540	0.540	240,000	0.5400	-1.85%
2019-01-09	0	0.540	0.500	0.540	0.520	0.540	110,000	58,000	0.5273	0.540	0.500	0.540	0.520	0.540	110,000	0.5273	0.00%
2019-01-08	0	0.540	0.520	0.540	0.500	0.540	506,000	253,840	0.5017	0.540	0.520	0.540	0.500	0.540	506,000	0.5017	8.00%
2019-01-07	0	0.500	0.500	0.520	0.475	0.500	208,000	101,300	0.4870	0.500	0.500	0.520	0.475	0.500	208,000	0.4870	0.00%
2019-01-04	0	0.500	0.500	0.510	0.500	0.500	168,000	84,000	0.5000	0.500	0.500	0.510	0.500	0.500	168,000	0.5000	6.38%
2019-01-03	0	0.470	0.470	0.480	0.470	0.490	122,000	58,380	0.4785	0.470	0.470	0.480	0.470	0.490	122,000	0.4785	-4.08%
2019-01-02	0	0.490	0.480	0.490	0.465	0.650	1,172,000	624,400	0.5328	0.490	0.480	0.490	0.465	0.650	1,172,000	0.5328	16.67%
2018-12-31	0	0.420	0.420	0.450	0.420	0.425	24,000	10,150	0.4229	0.420	0.420	0.450	0.420	0.425	24,000	0.4229	-1.18%
2018-12-28	0	0.425	0.425	0.455	0.425	0.470	2,196,000	986,630	0.4493	0.425	0.425	0.455	0.425	0.470	2,196,000	0.4493	8.97%
2018-12-27	0	0.390	0.390	0.430	0.390	0.430	106,000	44,840	0.4230	0.390	0.390	0.430	0.390	0.430	106,000	0.4230	-8.24%
2018-12-24	0	0.425	0.400	0.430	0.425	0.425	64,000	27,200	0.4250	0.425	0.400	0.430	0.425	0.425	64,000	0.4250	1.19%
2018-12-21	0	0.420	0.400	0.425	0.420	0.420	100,000	42,000	0.4200	0.420	0.400	0.425	0.420	0.420	100,000	0.4200	5.00%
2018-12-20	0	0.400	0.400	0.440	0.380	0.400	98,000	38,960	0.3976	0.400	0.400	0.440	0.380	0.400	98,000	0.3976	0.00%
2018-12-19	0	0.400	0.380	0.400	0.400	0.400	56,000	22,400	0.4000	0.400	0.380	0.400	0.400	0.400	56,000	0.4000	0.00%
2018-12-18	0	0.400	0.400	0.410	0.380	0.420	510,000	203,780	0.3996	0.400	0.400	0.410	0.380	0.420	510,000	0.3996	5.26%
2018-12-17	0	0.380	0.350	0.380	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	0.00%
2018-12-14	0	0.380	0.380	0.400	0.380	0.455	606,000	245,720	0.4055	0.380	0.380	0.400	0.380	0.455	606,000	0.4055	11.76%
2018-12-13	0	0.340	0.290	0.380	-	-	0	0	-	0.340	0.290	0.380	-	-	0	-	0.00%
2018-12-12	0	0.340	0.320	0.345	0.340	0.345	316,000	108,010	0.3418	0.340	0.320	0.345	0.340	0.345	316,000	0.3418	11.48%
2018-12-11	0	0.305	0.305	0.345	-	-	0	0	-	0.305	0.305	0.345	-	-	0	-	1.67%
2018-12-10	0	0.300	0.300	0.310	0.300	0.310	308,000	93,020	0.3020	0.300	0.300	0.310	0.300	0.310	308,000	0.3020	-6.25%
2018-12-07	0	0.320	0.310	0.320	0.320	0.320	64,000	20,480	0.3200	0.320	0.310	0.320	0.320	0.320	64,000	0.3200	3.23%
2018-12-06	0	0.310	0.310	0.345	0.310	0.320	72,000	22,520	0.3128	0.310	0.310	0.345	0.310	0.320	72,000	0.3128	1.64%
2018-12-05	0	0.305	0.300	0.345	-	-	0	0	-	0.305	0.300	0.345	-	-	0	-	0.00%
2018-12-04	0	0.305	0.305	0.345	0.300	0.300	2,000	600	0.3000	0.305	0.305	0.345	0.300	0.300	2,000	0.3000	5.17%
2018-12-03	0	0.290	0.290	0.345	-	-	0	0	-	0.290	0.290	0.345	-	-	0	-	1.75%
2018-11-30	0	0.285	0.285	0.345	0.285	0.290	286,000	84,530	0.2956	0.285	0.285	0.345	0.285	0.290	286,000	0.2956	-6.56%
2018-11-29	0	0.305	0.305	0.350	0.300	0.300	2,000	600	0.3000	0.305	0.305	0.350	0.300	0.300	2,000	0.3000	-3.17%
2018-11-28	0	0.315	0.315	0.360	0.310	0.310	188,000	58,280	0.3100	0.315	0.315	0.360	0.310	0.310	188,000	0.3100	5.00%
2018-11-27	0	0.300	0.300	0.345	-	-	0	0	-	0.300	0.300	0.345	-	-	0	-	1.69%
2018-11-26	0	0.295	0.285	0.345	0.270	0.295	1,372,000	384,680	0.2804	0.295	0.285	0.345	0.270	0.295	1,372,000	0.2804	0.00%
2018-11-23	0	0.295	0.290	0.295	-	-	0	0	-	0.295	0.290	0.295	-	-	0	-	-1.67%
2018-11-22	0	0.300	0.300	0.320	0.285	0.290	80,000	23,040	0.2880	0.300	0.300	0.320	0.285	0.290	80,000	0.2880	9.09%
2018-11-21	0	0.275	0.265	0.275	0.270	0.275	156,000	43,390	0.2781	0.275	0.265	0.275	0.270	0.275	156,000	0.2781	-1.79%
2018-11-20	0	0.280	0.280	0.285	0.280	0.300	280,000	79,680	0.2846	0.280	0.280	0.285	0.280	0.300	280,000	0.2846	-6.67%
2018-11-19	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	-3.23%
2018-11-16	0	0.310	0.310	0.365	-	-	0	0	-	0.310	0.310	0.365	-	-	0	-	3.33%
2018-11-15	0	0.300	0.285	0.375	0.300	0.305	208,000	62,430	0.3001	0.300	0.285	0.375	0.300	0.305	208,000	0.3001	0.00%
2018-11-14	0	0.300	0.300	0.385	-	-	0	0	-	0.300	0.300	0.385	-	-	0	-	0.00%
2018-11-13	0	0.300	0.280	0.335	0.300	0.330	72,000	21,900	0.3042	0.300	0.280	0.335	0.300	0.330	72,000	0.3042	-9.09%
2018-11-12	0	0.330	0.310	0.350	-	-	0	0	-	0.330	0.310	0.350	-	-	0	-	0.00%
2018-11-09	0	0.330	0.300	0.355	-	-	0	0	-	0.330	0.300	0.355	-	-	0	-	0.00%
2018-11-08	0	0.330	0.330	0.360	-	-	0	0	-	0.330	0.330	0.360	-	-	0	-	0.00%
2018-11-07	0	0.330	0.310	0.385	-	-	0	0	-	0.330	0.310	0.385	-	-	0	-	0.00%
2018-11-06	0	0.330	0.310	0.330	0.330	0.330	6,000	1,980	0.3300	0.330	0.310	0.330	0.330	0.330	6,000	0.3300	6.45%
2018-11-05	0	0.310	0.310	0.330	-	-	0	0	-	0.310	0.310	0.330	-	-	0	-	1.64%
2018-11-02	0	0.305	0.305	0.340	0.305	0.320	506,000	154,400	0.3051	0.305	0.305	0.340	0.305	0.320	506,000	0.3051	0.00%
2018-11-01	0	0.305	0.300	0.370	-	-	0	0	-	0.305	0.300	0.370	-	-	0	-	0.00%
2018-10-31	0	0.305	0.305	0.365	-	-	0	0	-	0.305	0.305	0.365	-	-	0	-	0.00%
2018-10-30	0	0.305	0.305	0.390	0.300	0.300	28,000	8,400	0.3000	0.305	0.305	0.390	0.300	0.300	28,000	0.3000	-11.59%
2018-10-29	0	0.345	0.300	0.380	-	-	0	0	-	0.345	0.300	0.380	-	-	0	-	0.00%
2018-10-26	0	0.345	0.300	0.360	-	-	0	0	-	0.345	0.300	0.360	-	-	0	-	0.00%
2018-10-25	0	0.345	0.300	0.345	0.300	0.350	56,000	18,070	0.3227	0.345	0.300	0.345	0.300	0.350	56,000	0.3227	13.11%
2018-10-24	0	0.305	0.290	0.350	-	-	0	0	-	0.305	0.290	0.350	-	-	0	-	0.00%
2018-10-23	0	0.305	0.290	0.350	0.305	0.305	112,000	34,160	0.3050	0.305	0.290	0.350	0.305	0.305	112,000	0.3050	1.67%
2018-10-22	0	0.300	0.300	0.350	0.300	0.300	96,000	28,800	0.3000	0.300	0.300	0.350	0.300	0.300	96,000	0.3000	0.00%
2018-10-19	0	0.300	0.290	0.310	0.290	0.300	56,000	16,520	0.2950	0.300	0.290	0.310	0.290	0.300	56,000	0.2950	0.00%
2018-10-18	0	0.300	0.295	0.350	0.295	0.300	68,000	20,210	0.2972	0.300	0.295	0.350	0.295	0.300	68,000	0.2972	-3.23%
2018-10-16	0	0.310	0.295	0.310	-	-	0	0	-	0.310	0.295	0.310	-	-	0	-	-1.59%
2018-10-15	0	0.315	0.300	0.325	-	-	0	0	-	0.315	0.300	0.325	-	-	0	-	0.00%
2018-10-12	0	0.315	0.310	0.345	0.310	0.325	288,000	92,220	0.3202	0.315	0.310	0.345	0.310	0.325	288,000	0.3202	-16.00%
2018-10-11	0	0.375	0.300	0.375	-	-	0	0	-	0.375	0.300	0.375	-	-	0	-	-3.85%
2018-10-10	0	0.390	0.350	0.390	0.295	0.390	82,000	27,320	0.3332	0.390	0.350	0.390	0.295	0.390	82,000	0.3332	32.20%
2018-10-09	0	0.295	0.290	0.305	0.295	0.295	2,000	590	0.2950	0.295	0.290	0.305	0.295	0.295	2,000	0.2950	-1.67%
2018-10-08	0	0.300	0.295	0.315	0.295	0.300	50,000	14,950	0.2990	0.300	0.295	0.315	0.295	0.300	50,000	0.2990	1.69%
2018-10-05	0	0.295	0.280	0.300	0.295	0.300	50,000	14,800	0.2960	0.295	0.280	0.300	0.295	0.300	50,000	0.2960	-7.81%
2018-10-04	0	0.320	0.305	0.320	0.320	0.345	62,000	20,890	0.3369	0.320	0.305	0.320	0.320	0.345	62,000	0.3369	-7.25%
2018-10-03	0	0.345	0.345	0.355	0.345	0.355	24,000	8,500	0.3542	0.345	0.345	0.355	0.345	0.355	24,000	0.3542	-1.43%
2018-10-02	0	0.350	0.340	0.350	0.350	0.350	128,000	44,800	0.3500	0.350	0.340	0.350	0.350	0.350	128,000	0.3500	-5.41%
2018-09-28	0	0.370	0.310	0.370	0.370	0.375	364,000	136,010	0.3737	0.370	0.310	0.370	0.370	0.375	364,000	0.3737	2.78%
2018-09-27	0	0.360	0.360	0.370	0.360	0.360	28,000	10,080	0.3600	0.360	0.360	0.370	0.360	0.360	28,000	0.3600	-2.70%
2018-09-26	0	0.370	0.350	0.370	0.380	0.390	130,000	49,900	0.3838	0.370	0.350	0.370	0.380	0.390	130,000	0.3838	-5.13%
2018-09-24	0	0.390	0.390	0.450	-	-	0	0	-	0.390	0.390	0.450	-	-	0	-	0.00%
2018-09-21	0	0.390	0.360	0.390	-	-	0	0	-	0.390	0.360	0.390	-	-	0	-	-7.14%
2018-09-20	0	0.420	0.365	0.420	0.420	0.420	186,000	78,120	0.4200	0.420	0.365	0.420	0.420	0.420	186,000	0.4200	-6.67%
2018-09-19	0	0.450	0.400	0.450	0.450	0.450	800,000	360,000	0.4500	0.450	0.400	0.450	0.450	0.450	800,000	0.4500	0.00%
2018-09-18	0	0.450	0.440	0.455	0.445	0.450	136,000	60,580	0.4454	0.450	0.440	0.455	0.445	0.450	136,000	0.4454	1.12%
2018-09-17	0	0.445	0.445	0.455	0.445	0.445	182,000	80,990	0.4450	0.445	0.445	0.455	0.445	0.445	182,000	0.4450	1.14%
2018-09-14	0	0.440	0.440	0.455	0.440	0.440	12,000	5,280	0.4400	0.440	0.440	0.455	0.440	0.440	12,000	0.4400	-2.22%
2018-09-13	0	0.450	0.445	0.455	0.445	0.450	634,000	284,940	0.4494	0.450	0.445	0.455	0.445	0.450	634,000	0.4494	0.00%
2018-09-12	0	0.450	0.445	0.455	-	-	0	0	-	0.450	0.445	0.455	-	-	0	-	0.00%
2018-09-11	0	0.450	0.445	0.455	0.450	0.450	100,000	45,000	0.4500	0.450	0.445	0.455	0.450	0.450	100,000	0.4500	1.12%
2018-09-10	0	0.445	0.445	0.455	0.415	0.450	254,000	112,630	0.4434	0.445	0.445	0.455	0.415	0.450	254,000	0.4434	0.00%
2018-09-07	0	0.445	0.445	0.450	0.410	0.455	1,122,000	486,960	0.4340	0.445	0.445	0.450	0.410	0.455	1,122,000	0.4340	9.88%
2018-09-06	0	0.405	0.380	0.410	0.365	0.405	96,000	36,900	0.3844	0.405	0.380	0.410	0.365	0.405	96,000	0.3844	10.96%
2018-09-05	0	0.365	0.365	0.390	0.365	0.380	54,000	20,460	0.3789	0.365	0.365	0.390	0.365	0.380	54,000	0.3789	-1.35%
2018-09-04	0	0.370	0.360	0.380	-	-	0	0	-	0.370	0.360	0.380	-	-	0	-	0.00%
2018-09-03	0	0.370	0.365	0.375	0.350	0.380	80,000	29,300	0.3663	0.370	0.365	0.375	0.350	0.380	80,000	0.3663	-5.13%
2018-08-31	0	0.390	0.380	0.400	0.390	0.400	152,000	59,920	0.3942	0.390	0.380	0.400	0.390	0.400	152,000	0.3942	0.00%
2018-08-30	0	0.390	0.370	0.395	0.390	0.390	188,000	73,320	0.3900	0.390	0.370	0.395	0.390	0.390	188,000	0.3900	-2.50%
2018-08-29	0	0.400	0.395	0.400	0.390	0.490	5,048,000	2,092,320	0.4145	0.400	0.395	0.400	0.390	0.490	5,048,000	0.4145	-18.37%
2018-08-28	0	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	-2.00%
2018-08-27	0	0.500	0.450	0.520	-	-	0	0	-	0.500	0.450	0.520	-	-	0	-	0.00%
2018-08-24	0	0.500	0.470	0.500	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	-3.85%
2018-08-23	0	0.520	0.460	0.520	0.520	0.520	2,000	1,040	0.5200	0.520	0.460	0.520	0.520	0.520	2,000	0.5200	4.00%
2018-08-22	0	0.500	0.460	0.500	0.495	0.500	6,000	2,980	0.4967	0.500	0.460	0.500	0.495	0.500	6,000	0.4967	-3.85%
2018-08-21	0	0.520	0.480	0.520	0.470	0.520	6,000	2,960	0.4933	0.520	0.480	0.520	0.470	0.520	6,000	0.4933	0.00%
2018-08-20	0	0.520	0.480	0.520	0.520	0.520	2,000	1,040	0.5200	0.520	0.480	0.520	0.520	0.520	2,000	0.5200	6.12%
2018-08-17	0	0.490	0.450	0.490	0.490	0.490	18,000	8,820	0.4900	0.490	0.450	0.490	0.490	0.490	18,000	0.4900	-2.00%
2018-08-16	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2018-08-15	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2018-08-14	0	0.500	0.480	0.520	-	-	0	0	-	0.500	0.480	0.520	-	-	0	-	0.00%
2018-08-13	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2018-08-10	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2018-08-09	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	-1.96%
2018-08-08	0	0.510	0.470	0.510	0.480	0.520	30,000	15,260	0.5087	0.510	0.470	0.510	0.480	0.520	30,000	0.5087	6.25%
2018-08-07	0	0.480	0.460	0.480	0.450	0.480	106,000	49,680	0.4687	0.480	0.460	0.480	0.450	0.480	106,000	0.4687	-2.04%
2018-08-06	0	0.490	0.465	0.490	0.410	0.490	92,000	41,050	0.4462	0.490	0.465	0.490	0.410	0.490	92,000	0.4462	5.38%
2018-08-03	0	0.465	0.465	0.470	0.465	0.465	288,000	133,920	0.4650	0.465	0.465	0.470	0.465	0.465	288,000	0.4650	-5.10%
2018-08-02	0	0.490	0.480	0.490	-	-	0	0	-	0.490	0.480	0.490	-	-	0	-	0.00%
2018-08-01	0	0.490	0.470	0.490	0.475	0.490	22,000	10,410	0.4732	0.490	0.470	0.490	0.475	0.490	22,000	0.4732	0.00%
2018-07-31	0	0.490	0.475	0.490	0.480	0.490	4,000	1,940	0.4850	0.490	0.475	0.490	0.480	0.490	4,000	0.4850	0.00%
2018-07-30	0	0.490	0.480	0.490	0.460	0.490	76,000	35,640	0.4689	0.490	0.480	0.490	0.460	0.490	76,000	0.4689	-2.00%
2018-07-27	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2018-07-26	0	0.500	0.480	0.500	0.465	0.500	90,000	42,330	0.4703	0.500	0.480	0.500	0.465	0.500	90,000	0.4703	0.00%
2018-07-25	0	0.500	0.480	0.500	0.470	0.500	3,698,000	1,783,850	0.4824	0.500	0.480	0.500	0.470	0.500	3,698,000	0.4824	4.17%
2018-07-24	0	0.480	0.475	0.480	0.460	0.480	150,000	69,330	0.4622	0.480	0.475	0.480	0.460	0.480	150,000	0.4622	-2.04%
2018-07-23	0	0.490	0.480	0.500	-	-	0	0	-	0.490	0.480	0.500	-	-	0	-	0.00%
2018-07-20	0	0.490	0.480	0.490	0.465	0.490	160,000	76,780	0.4799	0.490	0.480	0.490	0.465	0.490	160,000	0.4799	-2.00%
2018-07-19	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2018-07-18	0	0.500	0.485	0.500	0.480	0.500	56,000	26,960	0.4814	0.500	0.485	0.500	0.480	0.500	56,000	0.4814	1.01%
2018-07-17	0	0.495	0.470	0.495	0.465	0.500	338,000	160,520	0.4749	0.495	0.470	0.495	0.465	0.500	338,000	0.4749	-4.81%
2018-07-16	0	0.520	0.490	0.520	0.520	0.520	2,000	1,040	0.5200	0.520	0.490	0.520	0.520	0.520	2,000	0.5200	4.00%
2018-07-13	0	0.500	0.490	0.510	0.500	0.500	8,000	4,020	0.5025	0.500	0.490	0.510	0.500	0.500	8,000	0.5025	0.00%
2018-07-12	0	0.500	0.495	0.500	0.490	0.510	108,000	53,040	0.4911	0.500	0.495	0.500	0.490	0.510	108,000	0.4911	-3.85%
2018-07-11	0	0.520	0.500	0.520	0.470	0.520	82,000	39,480	0.4815	0.520	0.500	0.520	0.470	0.520	82,000	0.4815	0.00%
2018-07-10	0	0.520	0.490	0.520	0.490	0.520	112,000	55,150	0.4924	0.520	0.490	0.520	0.490	0.520	112,000	0.4924	5.05%
2018-07-09	0	0.495	0.485	0.495	0.475	0.500	260,000	126,880	0.4880	0.495	0.485	0.495	0.475	0.500	260,000	0.4880	-1.00%
2018-07-06	0	0.500	0.490	0.500	0.500	0.500	2,000	1,000	0.5000	0.500	0.490	0.500	0.500	0.500	2,000	0.5000	-1.96%
2018-07-05	0	0.510	0.500	0.510	0.500	0.510	544,000	272,020	0.5000	0.510	0.500	0.510	0.500	0.510	544,000	0.5000	0.00%
2018-07-04	0	0.510	0.500	0.520	0.500	0.510	204,000	102,020	0.5001	0.510	0.500	0.520	0.500	0.510	204,000	0.5001	0.00%
2018-07-03	0	0.510	0.490	0.520	0.500	0.510	24,000	12,020	0.5008	0.510	0.490	0.520	0.500	0.510	24,000	0.5008	-3.77%
2018-06-29	0	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	-1.85%
2018-06-28	0	0.540	0.500	0.550	0.480	0.540	230,000	113,500	0.4935	0.540	0.500	0.550	0.480	0.540	230,000	0.4935	8.00%
2018-06-27	0	0.500	0.465	0.500	0.500	0.520	104,000	53,040	0.5100	0.500	0.465	0.500	0.500	0.520	104,000	0.5100	-3.85%
2018-06-26	0	0.520	0.495	0.520	0.470	0.520	318,000	154,190	0.4849	0.520	0.495	0.520	0.470	0.520	318,000	0.4849	0.00%
2018-06-25	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	-1.89%
2018-06-22	0	0.530	0.510	0.530	0.500	0.530	24,000	12,080	0.5033	0.530	0.510	0.530	0.500	0.530	24,000	0.5033	6.00%
2018-06-21	0	0.500	0.500	0.510	0.470	0.510	640,000	318,920	0.4983	0.500	0.500	0.510	0.470	0.510	640,000	0.4983	0.00%
2018-06-20	0	0.500	0.490	0.500	0.495	0.550	566,000	283,000	0.5000	0.500	0.490	0.500	0.495	0.550	566,000	0.5000	0.00%
2018-06-19	0	0.500	0.500	0.550	0.500	0.500	22,000	11,000	0.5000	0.500	0.500	0.550	0.500	0.500	22,000	0.5000	0.00%
2018-06-15	0	0.500	0.500	0.520	0.500	0.540	730,000	374,340	0.5128	0.500	0.500	0.520	0.500	0.540	730,000	0.5128	-5.66%
2018-06-14	0	0.530	0.530	0.570	0.530	0.530	20,000	10,600	0.5300	0.530	0.530	0.570	0.530	0.530	20,000	0.5300	1.92%
2018-06-13	0	0.520	0.520	0.560	0.520	0.520	26,000	13,520	0.5200	0.520	0.520	0.560	0.520	0.520	26,000	0.5200	-7.14%
2018-06-12	0	0.560	0.520	0.560	-	-	0	0	-	0.560	0.520	0.560	-	-	0	-	0.00%
2018-06-11	0	0.560	0.520	0.560	-	-	0	0	-	0.560	0.520	0.560	-	-	0	-	0.00%
2018-06-08	0	0.560	0.530	0.560	0.530	0.560	3,354,000	1,845,520	0.5502	0.560	0.530	0.560	0.530	0.560	3,354,000	0.5502	5.66%
2018-06-07	0	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	0.00%
2018-06-06	0	0.530	0.530	0.540	0.530	0.530	334,000	177,020	0.5300	0.530	0.530	0.540	0.530	0.530	334,000	0.5300	0.00%
2018-06-05	0	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	-1.85%
2018-06-04	0	0.540	0.520	0.540	0.500	0.540	136,000	68,080	0.5006	0.540	0.520	0.540	0.500	0.540	136,000	0.5006	0.00%
2018-06-01	0	0.540	0.500	0.550	0.500	0.540	320,000	161,180	0.5037	0.540	0.500	0.550	0.500	0.540	320,000	0.5037	-1.82%
2018-05-31	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	0.00%
2018-05-30	0	0.550	0.520	0.550	0.510	0.550	62,000	32,000	0.5161	0.550	0.520	0.550	0.510	0.550	62,000	0.5161	0.00%
2018-05-29	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	0.00%
2018-05-28	0	0.550	0.510	0.550	0.500	0.550	62,000	31,100	0.5016	0.550	0.510	0.550	0.500	0.550	62,000	0.5016	10.00%
2018-05-25	0	0.500	0.500	0.540	0.500	0.500	74,000	37,000	0.5000	0.500	0.500	0.540	0.500	0.500	74,000	0.5000	-3.85%
2018-05-24	0	0.520	0.510	0.530	-	-	0	0	-	0.520	0.510	0.530	-	-	0	-	0.00%
2018-05-23	0	0.520	0.510	0.560	-	-	0	0	-	0.520	0.510	0.560	-	-	0	-	0.00%
2018-05-21	0	0.520	0.520	0.580	0.510	0.510	12,000	6,120	0.5100	0.520	0.520	0.580	0.510	0.510	12,000	0.5100	-7.14%
2018-05-18	0	0.560	0.510	0.560	-	-	0	0	-	0.560	0.510	0.560	-	-	0	-	0.00%
2018-05-17	0	0.560	0.560	0.570	0.560	0.560	202,000	113,120	0.5600	0.560	0.560	0.570	0.560	0.560	202,000	0.5600	0.00%
2018-05-16	0	0.560	0.550	0.570	0.560	0.560	80,000	44,800	0.5600	0.560	0.550	0.570	0.560	0.560	80,000	0.5600	0.00%
2018-05-15	0	0.560	0.510	0.580	-	-	0	0	-	0.560	0.510	0.580	-	-	0	-	0.00%
2018-05-14	0	0.560	0.560	0.570	0.560	0.560	450,000	252,000	0.5600	0.560	0.560	0.570	0.560	0.560	450,000	0.5600	0.00%
2018-05-11	0	0.560	0.560	0.590	0.560	0.560	1,050,000	588,000	0.5600	0.560	0.560	0.590	0.560	0.560	1,050,000	0.5600	0.00%
2018-05-10	0	0.560	0.560	0.590	0.560	0.560	556,000	311,360	0.5600	0.560	0.560	0.590	0.560	0.560	556,000	0.5600	0.00%
2018-05-09	0	0.560	0.560	0.580	0.560	0.560	1,268,000	710,080	0.5600	0.560	0.560	0.580	0.560	0.560	1,268,000	0.5600	0.00%
2018-05-08	0	0.560	0.560	0.580	0.560	0.560	274,000	153,440	0.5600	0.560	0.560	0.580	0.560	0.560	274,000	0.5600	1.82%
2018-05-07	0	0.550	0.550	0.580	0.550	0.550	158,000	86,900	0.5500	0.550	0.550	0.580	0.550	0.550	158,000	0.5500	1.85%
2018-05-04	0	0.540	0.540	0.570	0.540	0.540	20,000	10,800	0.5400	0.540	0.540	0.570	0.540	0.540	20,000	0.5400	0.00%
2018-05-03	0	0.540	0.540	0.560	-	-	0	0	-	0.540	0.540	0.560	-	-	0	-	0.00%
2018-05-02	0	0.540	0.540	0.560	0.540	0.560	2,834,000	1,532,260	0.5407	0.540	0.540	0.560	0.540	0.560	2,834,000	0.5407	0.00%
2018-04-30	0	0.540	0.540	0.550	-	-	0	0	-	0.540	0.540	0.550	-	-	0	-	8.00%
2018-04-27	0	0.500	0.500	0.550	0.500	0.500	642,000	321,000	0.5000	0.500	0.500	0.550	0.500	0.500	642,000	0.5000	0.00%
2018-04-26	0	0.500	0.480	0.520	-	-	0	0	-	0.500	0.480	0.520	-	-	0	-	0.00%
2018-04-25	0	0.500	0.500	0.520	0.500	0.500	92,000	46,000	0.5000	0.500	0.500	0.520	0.500	0.500	92,000	0.5000	0.00%
2018-04-24	0	0.500	0.490	0.500	0.480	0.500	162,000	78,280	0.4832	0.500	0.490	0.500	0.480	0.500	162,000	0.4832	0.00%
2018-04-23	0	0.500	0.500	0.510	0.500	0.520	44,000	22,520	0.5118	0.500	0.500	0.510	0.500	0.520	44,000	0.5118	-3.85%
2018-04-20	0	0.520	0.520	0.560	0.520	0.520	140,000	72,800	0.5200	0.520	0.520	0.560	0.520	0.520	140,000	0.5200	0.00%
2018-04-19	0	0.520	0.510	0.520	0.520	0.520	74,000	38,480	0.5200	0.520	0.510	0.520	0.520	0.520	74,000	0.5200	1.96%
2018-04-18	0	0.510	0.510	0.560	0.510	0.510	50,000	25,500	0.5100	0.510	0.510	0.560	0.510	0.510	50,000	0.5100	0.00%
2018-04-17	0	0.510	0.500	0.530	0.510	0.510	52,000	26,520	0.5100	0.510	0.500	0.530	0.510	0.510	52,000	0.5100	0.00%
2018-04-16	0	0.510	0.480	0.510	0.510	0.520	120,000	61,900	0.5158	0.510	0.480	0.510	0.510	0.520	120,000	0.5158	0.00%
2018-04-13	0	0.510	0.500	0.510	0.470	0.530	442,000	224,820	0.5086	0.510	0.500	0.510	0.470	0.530	442,000	0.5086	-3.77%
2018-04-12	0	0.530	0.530	0.580	0.530	0.530	94,000	49,820	0.5300	0.530	0.530	0.580	0.530	0.530	94,000	0.5300	1.92%
2018-04-11	0	0.520	0.520	0.540	0.520	0.540	498,000	261,000	0.5241	0.520	0.520	0.540	0.520	0.540	498,000	0.5241	-1.89%
2018-04-10	0	0.530	0.520	0.580	0.520	0.590	728,000	402,540	0.5529	0.530	0.520	0.580	0.520	0.590	728,000	0.5529	1.92%
2018-04-09	0	0.520	0.510	0.540	0.500	0.520	106,000	55,020	0.5191	0.520	0.510	0.540	0.500	0.520	106,000	0.5191	5.05%
2018-04-06	0	0.495	0.470	0.550	-	-	0	0	-	0.495	0.470	0.550	-	-	0	-	0.00%
2018-04-04	0	0.495	0.485	0.550	0.495	0.500	306,000	151,500	0.4951	0.495	0.485	0.550	0.495	0.500	306,000	0.4951	-1.00%
2018-04-03	0	0.500	0.480	0.500	0.500	0.510	220,000	111,200	0.5055	0.500	0.480	0.500	0.500	0.510	220,000	0.5055	-1.96%
2018-03-29	0	0.510	0.470	0.550	0.510	0.510	374,000	190,740	0.5100	0.510	0.470	0.550	0.510	0.510	374,000	0.5100	4.08%
2018-03-28	0	0.490	0.475	0.490	0.510	0.520	926,000	473,460	0.5113	0.490	0.475	0.490	0.510	0.520	926,000	0.5113	-3.92%
2018-03-27	0	0.510	0.510	0.540	-	-	0	0	-	0.510	0.510	0.540	-	-	0	-	2.00%
2018-03-26	0	0.500	0.500	0.560	0.500	0.500	20,000	10,000	0.5000	0.500	0.500	0.560	0.500	0.500	20,000	0.5000	2.04%
2018-03-23	0	0.490	0.490	0.520	0.470	0.480	100,000	47,100	0.4710	0.490	0.490	0.520	0.470	0.480	100,000	0.4710	-3.92%
2018-03-22	0	0.510	0.500	0.600	-	-	0	0	-	0.510	0.500	0.600	-	-	0	-	0.00%
2018-03-21	0	0.510	0.500	0.560	0.510	0.520	184,000	95,340	0.5182	0.510	0.500	0.560	0.510	0.520	184,000	0.5182	-3.77%
2018-03-20	0	0.530	0.520	0.580	0.530	0.530	118,000	62,540	0.5300	0.530	0.520	0.580	0.530	0.530	118,000	0.5300	1.92%
2018-03-19	0	0.520	0.520	0.540	0.520	0.520	10,000	5,200	0.5200	0.520	0.520	0.540	0.520	0.520	10,000	0.5200	-7.14%
2018-03-16	0	0.560	0.530	0.560	0.520	0.560	62,000	33,340	0.5377	0.560	0.530	0.560	0.520	0.560	62,000	0.5377	7.69%
2018-03-15	0	0.520	0.520	0.540	0.520	0.540	1,232,000	642,000	0.5211	0.520	0.520	0.540	0.520	0.540	1,232,000	0.5211	1.96%
2018-03-14	0	0.510	0.490	0.520	0.500	0.520	1,048,000	539,000	0.5143	0.510	0.490	0.520	0.500	0.520	1,048,000	0.5143	0.00%
2018-03-13	0	0.510	0.500	0.510	0.510	0.520	300,000	155,000	0.5167	0.510	0.500	0.510	0.510	0.520	300,000	0.5167	-1.92%
2018-03-12	0	0.520	0.485	0.520	-	-	0	0	-	0.520	0.485	0.520	-	-	0	-	0.00%
2018-03-09	0	0.520	0.490	0.520	0.475	0.520	34,000	16,620	0.4888	0.520	0.490	0.520	0.475	0.520	34,000	0.4888	4.00%
2018-03-08	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2018-03-07	0	0.500	0.480	0.510	0.480	0.500	4,000	1,960	0.4900	0.500	0.480	0.510	0.480	0.500	4,000	0.4900	-1.96%
2018-03-06	0	0.510	0.510	0.520	-	-	0	0	-	0.510	0.510	0.520	-	-	0	-	2.00%
2018-03-05	0	0.500	0.480	0.520	-	-	0	0	-	0.500	0.480	0.520	-	-	0	-	0.00%
2018-03-02	0	0.500	0.480	0.520	-	-	0	0	-	0.500	0.480	0.520	-	-	0	-	0.00%
2018-03-01	0	0.500	0.480	0.500	0.480	0.500	8,000	3,880	0.4850	0.500	0.480	0.500	0.480	0.500	8,000	0.4850	0.00%
2018-02-28	0	0.500	0.470	0.500	0.500	0.500	2,000	1,000	0.5000	0.500	0.470	0.500	0.500	0.500	2,000	0.5000	0.00%
2018-02-27	0	0.500	0.485	0.500	0.480	0.500	570,000	283,780	0.4979	0.500	0.485	0.500	0.480	0.500	570,000	0.4979	0.00%
2018-02-26	0	0.500	0.500	0.520	0.485	0.520	32,000	15,810	0.4941	0.500	0.500	0.520	0.485	0.520	32,000	0.4941	2.04%
2018-02-23	0	0.490	0.480	0.490	-	-	0	0	-	0.490	0.480	0.490	-	-	0	-	0.00%
2018-02-22	0	0.490	0.485	0.490	0.455	0.490	1,230,000	577,010	0.4691	0.490	0.485	0.490	0.455	0.490	1,230,000	0.4691	-5.77%
2018-02-21	0	0.520	0.490	0.530	-	-	0	0	-	0.520	0.490	0.530	-	-	0	-	0.00%
2018-02-20	0	0.520	0.490	0.520	0.530	0.530	2,000	1,060	0.5300	0.520	0.490	0.520	0.530	0.530	2,000	0.5300	5.05%
2018-02-15	0	0.495	0.465	0.500	0.495	0.510	458,000	230,060	0.5023	0.495	0.465	0.500	0.495	0.510	458,000	0.5023	-1.00%
2018-02-14	0	0.500	0.495	0.500	0.495	0.510	150,000	75,380	0.5025	0.500	0.495	0.500	0.495	0.510	150,000	0.5025	-5.66%
2018-02-13	0	0.530	0.520	0.530	0.520	0.550	356,000	185,520	0.5211	0.530	0.520	0.530	0.520	0.550	356,000	0.5211	8.16%
2018-02-12	0	0.490	0.490	0.540	0.485	0.490	416,000	203,760	0.4898	0.490	0.490	0.540	0.485	0.490	416,000	0.4898	2.08%
2018-02-09	0	0.480	0.480	0.490	0.470	0.500	1,178,000	561,980	0.4771	0.480	0.480	0.490	0.470	0.500	1,178,000	0.4771	-4.00%
2018-02-08	0	0.500	0.485	0.500	0.470	0.500	864,000	413,140	0.4782	0.500	0.485	0.500	0.470	0.500	864,000	0.4782	0.00%
2018-02-07	0	0.500	0.460	0.510	0.465	0.500	2,260,000	1,109,090	0.4907	0.500	0.460	0.510	0.465	0.500	2,260,000	0.4907	11.11%
2018-02-06	0	0.450	0.450	0.490	0.450	0.500	498,000	246,300	0.4946	0.450	0.450	0.490	0.450	0.500	498,000	0.4946	-11.76%
2018-02-05	0	0.510	0.510	0.530	0.500	0.510	708,000	360,280	0.5089	0.510	0.510	0.530	0.500	0.510	708,000	0.5089	2.00%
2018-02-02	0	0.500	0.495	0.500	0.480	0.510	400,000	199,190	0.4980	0.500	0.495	0.500	0.480	0.510	400,000	0.4980	0.00%
2018-02-01	0	0.500	0.500	0.520	0.500	0.510	150,000	76,000	0.5067	0.500	0.500	0.520	0.500	0.510	150,000	0.5067	-3.85%
2018-01-31	0	0.520	0.520	0.540	0.520	0.550	484,000	260,620	0.5385	0.520	0.520	0.540	0.520	0.550	484,000	0.5385	-5.45%
2018-01-30	0	0.550	0.550	0.560	0.550	0.580	170,000	94,980	0.5587	0.550	0.550	0.560	0.550	0.580	170,000	0.5587	0.00%
2018-01-29	0	0.550	0.540	0.550	0.530	0.590	670,000	368,380	0.5498	0.550	0.540	0.550	0.530	0.590	670,000	0.5498	0.00%
2018-01-26	0	0.550	0.550	0.580	0.550	0.600	630,000	360,700	0.5725	0.550	0.550	0.580	0.550	0.600	630,000	0.5725	-3.51%
2018-01-25	0	0.570	0.570	0.580	0.520	0.800	3,170,000	2,013,100	0.6350	0.570	0.570	0.580	0.520	0.800	3,170,000	0.6350	11.76%
2018-01-24	0	0.510	0.500	0.510	0.490	0.510	1,620,000	810,980	0.5006	0.510	0.500	0.510	0.490	0.510	1,620,000	0.5006	2.00%
2018-01-23	0	0.500	0.490	0.500	0.470	0.500	2,280,000	1,116,860	0.4899	0.500	0.490	0.500	0.470	0.500	2,280,000	0.4899	8.70%
2018-01-22	0	0.460	0.460	0.470	0.460	0.485	672,000	315,000	0.4688	0.460	0.460	0.470	0.460	0.485	672,000	0.4688	-4.17%
2018-01-19	0	0.480	0.480	0.485	0.480	0.480	444,000	213,120	0.4800	0.480	0.480	0.485	0.480	0.480	444,000	0.4800	-3.03%
2018-01-18	0	0.495	0.475	0.495	0.470	0.495	608,000	295,540	0.4861	0.495	0.475	0.495	0.470	0.495	608,000	0.4861	5.32%
2018-01-17	0	0.470	0.460	0.470	0.450	0.475	264,000	121,790	0.4613	0.470	0.460	0.470	0.450	0.475	264,000	0.4613	0.00%
2018-01-16	0	0.470	0.470	0.485	0.470	0.485	590,000	277,420	0.4702	0.470	0.470	0.485	0.470	0.485	590,000	0.4702	-3.09%
2018-01-15	0	0.485	0.475	0.490	0.470	0.500	1,674,000	802,720	0.4795	0.485	0.475	0.490	0.470	0.500	1,674,000	0.4795	-4.90%
2018-01-12	0	0.510	0.480	0.510	0.510	0.510	50,000	25,500	0.5100	0.510	0.480	0.510	0.510	0.510	50,000	0.5100	2.00%
2018-01-11	0	0.500	0.500	0.510	0.490	0.500	218,000	108,200	0.4963	0.500	0.500	0.510	0.490	0.500	218,000	0.4963	-1.96%
2018-01-10	0	0.510	0.480	0.510	0.500	0.510	12,000	6,100	0.5083	0.510	0.480	0.510	0.500	0.510	12,000	0.5083	2.00%
2018-01-09	0	0.500	0.500	0.520	0.495	0.500	504,000	251,390	0.4988	0.500	0.500	0.520	0.495	0.500	504,000	0.4988	-3.85%
2018-01-08	0	0.520	0.500	0.520	0.500	0.520	128,000	66,160	0.5169	0.520	0.500	0.520	0.500	0.520	128,000	0.5169	4.00%
2018-01-05	0	0.500	0.485	0.510	0.510	0.510	3,240,000	1,652,400	0.5100	0.500	0.485	0.510	0.510	0.510	3,240,000	0.5100	-1.96%
2018-01-04	0	0.510	0.500	0.510	0.510	0.510	580,000	295,800	0.5100	0.510	0.500	0.510	0.510	0.510	580,000	0.5100	0.00%
2018-01-03	0	0.510	0.510	0.530	0.500	0.530	578,000	294,460	0.5094	0.510	0.510	0.530	0.500	0.530	578,000	0.5094	0.00%
2018-01-02	0	0.510	0.500	0.510	0.510	0.520	806,000	413,120	0.5126	0.510	0.500	0.510	0.510	0.520	806,000	0.5126	-1.92%
2017-12-29	0	0.520	0.520	0.530	0.500	0.560	614,000	322,700	0.5256	0.520	0.520	0.530	0.500	0.560	614,000	0.5256	0.00%
2017-12-28	0	0.520	0.510	0.550	0.500	0.530	1,296,000	661,620	0.5105	0.520	0.510	0.550	0.500	0.530	1,296,000	0.5105	-1.89%
2017-12-27	0	0.530	0.495	0.530	0.480	0.540	918,000	463,100	0.5045	0.530	0.495	0.530	0.480	0.540	918,000	0.5045	11.58%
2017-12-22	0	0.475	0.470	0.480	0.460	0.490	4,644,000	2,161,630	0.4655	0.475	0.470	0.480	0.460	0.490	4,644,000	0.4655	-3.06%
2017-12-21	0	0.490	0.490	0.500	0.470	0.495	14,000	6,630	0.4736	0.490	0.490	0.500	0.470	0.495	14,000	0.4736	-2.00%
2017-12-20	0	0.500	0.475	0.600	-	-	0	0	-	0.500	0.475	0.600	-	-	0	-	0.00%
2017-12-19	0	0.500	0.495	0.510	0.500	0.510	222,000	111,720	0.5032	0.500	0.495	0.510	0.500	0.510	222,000	0.5032	0.00%
2017-12-18	0	0.500	0.500	0.520	0.500	0.510	120,000	60,800	0.5067	0.500	0.500	0.520	0.500	0.510	120,000	0.5067	-1.96%
2017-12-15	0	0.510	0.500	0.510	0.510	0.510	32,000	16,320	0.5100	0.510	0.500	0.510	0.510	0.510	32,000	0.5100	2.00%
2017-12-14	0	0.500	0.500	0.570	-	-	0	0	-	0.500	0.500	0.570	-	-	0	-	0.00%
2017-12-13	0	0.500	0.500	0.550	0.500	0.510	254,000	128,000	0.5039	0.500	0.500	0.550	0.500	0.510	254,000	0.5039	0.00%
2017-12-12	0	0.500	0.500	0.520	0.500	0.550	538,000	287,960	0.5352	0.500	0.500	0.520	0.500	0.550	538,000	0.5352	-7.41%
2017-12-11	0	0.540	0.500	0.550	0.500	0.580	620,000	314,180	0.5067	0.540	0.500	0.550	0.500	0.580	620,000	0.5067	3.85%
2017-12-08	0	0.520	0.520	0.550	0.520	0.530	78,000	40,580	0.5203	0.520	0.520	0.550	0.520	0.530	78,000	0.5203	-3.70%
2017-12-07	0	0.540	0.530	0.550	0.540	0.540	50,000	27,000	0.5400	0.540	0.530	0.550	0.540	0.540	50,000	0.5400	0.00%
2017-12-06	0	0.540	0.540	0.550	0.540	0.540	132,000	71,280	0.5400	0.540	0.540	0.550	0.540	0.540	132,000	0.5400	-1.82%
2017-12-05	0	0.550	0.550	0.570	-	-	0	0	-	0.550	0.550	0.570	-	-	0	-	0.00%
2017-12-04	0	0.550	0.550	0.560	0.550	0.550	90,000	49,500	0.5500	0.550	0.550	0.560	0.550	0.550	90,000	0.5500	-1.79%
2017-12-01	0	0.560	0.540	0.570	0.530	0.560	464,000	248,920	0.5365	0.560	0.540	0.570	0.530	0.560	464,000	0.5365	0.00%
2017-11-30	0	0.560	0.550	0.560	0.550	0.570	350,000	193,300	0.5523	0.560	0.550	0.560	0.550	0.570	350,000	0.5523	0.00%
2017-11-29	0	0.560	0.560	0.570	0.560	0.600	54,000	30,320	0.5615	0.560	0.560	0.570	0.560	0.600	54,000	0.5615	-3.45%
2017-11-28	0	0.580	0.560	0.580	0.580	0.580	10,000	5,800	0.5800	0.580	0.560	0.580	0.580	0.580	10,000	0.5800	0.00%
2017-11-27	0	0.580	0.570	0.580	0.560	0.590	246,000	139,680	0.5678	0.580	0.570	0.580	0.560	0.590	246,000	0.5678	5.45%
2017-11-24	0	0.550	0.550	0.590	0.550	0.590	6,000	3,440	0.5733	0.550	0.550	0.590	0.550	0.590	6,000	0.5733	-3.51%
2017-11-23	0	0.570	0.560	0.570	0.540	0.570	840,000	462,520	0.5506	0.570	0.560	0.570	0.540	0.570	840,000	0.5506	1.79%
2017-11-22	0	0.560	0.540	0.560	0.580	0.580	202,000	111,160	0.5503	0.560	0.540	0.560	0.580	0.580	202,000	0.5503	1.82%
2017-11-21	0	0.550	0.550	0.560	0.550	0.580	22,000	12,160	0.5527	0.550	0.550	0.560	0.550	0.580	22,000	0.5527	0.00%
2017-11-20	0	0.550	0.550	0.560	0.550	0.550	176,000	97,060	0.5515	0.550	0.550	0.560	0.550	0.550	176,000	0.5515	-1.79%
2017-11-17	0	0.560	0.550	0.560	0.540	0.560	536,000	294,980	0.5503	0.560	0.550	0.560	0.540	0.560	536,000	0.5503	3.70%
2017-11-16	0	0.540	0.530	0.550	0.520	0.540	564,000	302,320	0.5360	0.540	0.530	0.550	0.520	0.540	564,000	0.5360	1.89%
2017-11-15	0	0.530	0.510	0.530	0.500	0.530	484,000	249,660	0.5158	0.530	0.510	0.530	0.500	0.530	484,000	0.5158	3.92%
2017-11-14	0	0.510	0.500	0.510	0.500	0.520	1,434,000	730,080	0.5091	0.510	0.500	0.510	0.500	0.520	1,434,000	0.5091	0.00%
2017-11-13	0	0.510	0.500	0.510	0.510	0.520	1,500,000	767,000	0.5113	0.510	0.500	0.510	0.510	0.520	1,500,000	0.5113	-1.92%
2017-11-10	0	0.520	0.500	0.520	0.510	0.530	1,626,000	839,480	0.5163	0.520	0.500	0.520	0.510	0.530	1,626,000	0.5163	0.00%
2017-11-09	0	0.520	0.500	0.520	0.510	0.520	1,814,000	937,960	0.5171	0.520	0.500	0.520	0.510	0.520	1,814,000	0.5171	0.00%
2017-11-08	0	0.520	0.500	0.520	0.485	0.520	240,000	117,530	0.4897	0.520	0.500	0.520	0.485	0.520	240,000	0.4897	4.00%
2017-11-07	0	0.500	0.490	0.500	0.500	0.500	12,000	6,000	0.5000	0.500	0.490	0.500	0.500	0.500	12,000	0.5000	-3.85%
2017-11-06	0	0.520	0.500	0.520	0.490	0.520	134,000	66,070	0.4931	0.520	0.500	0.520	0.490	0.520	134,000	0.4931	0.00%
2017-11-03	0	0.520	0.500	0.520	0.495	0.520	1,624,000	813,260	0.5008	0.520	0.500	0.520	0.495	0.520	1,624,000	0.5008	4.00%
2017-11-02	0	0.500	0.495	0.510	0.485	0.500	698,000	345,900	0.4956	0.500	0.495	0.510	0.485	0.500	698,000	0.4956	0.00%
2017-11-01	0	0.500	0.500	0.510	0.475	0.550	2,426,000	1,222,820	0.5040	0.500	0.500	0.510	0.475	0.550	2,426,000	0.5040	6.38%
2017-10-31	0	0.470	0.470	0.475	0.470	0.470	30,000	14,100	0.4700	0.470	0.470	0.475	0.470	0.470	30,000	0.4700	-1.05%
2017-10-30	0	0.475	0.470	0.475	0.460	0.475	442,000	206,140	0.4664	0.475	0.470	0.475	0.460	0.475	442,000	0.4664	1.06%
2017-10-27	0	0.470	0.465	0.475	0.460	0.510	4,246,000	2,046,130	0.4819	0.470	0.465	0.475	0.460	0.510	4,246,000	0.4819	-5.05%
2017-10-26	0	0.495	0.490	0.495	0.490	0.570	4,136,000	2,091,880	0.5058	0.495	0.490	0.495	0.490	0.570	4,136,000	0.5058	-8.33%
2017-10-25	0	0.540	0.540	0.570	0.540	0.540	72,000	38,940	0.5408	0.540	0.540	0.570	0.540	0.540	72,000	0.5408	-1.82%
2017-10-24	0	0.550	0.550	0.560	0.540	0.560	632,000	347,240	0.5494	0.550	0.550	0.560	0.540	0.560	632,000	0.5494	3.77%
2017-10-23	0	0.530	0.530	0.550	0.520	0.560	2,272,000	1,239,740	0.5457	0.530	0.530	0.550	0.520	0.560	2,272,000	0.5457	-3.64%
2017-10-20	0	0.550	0.530	0.550	0.475	0.550	4,322,000	2,211,780	0.5117	0.550	0.530	0.550	0.475	0.550	4,322,000	0.5117	10.00%
2017-10-19	0	0.500	0.495	0.500	0.490	0.560	9,108,000	4,607,870	0.5059	0.500	0.495	0.500	0.490	0.560	9,108,000	0.5059	-15.25%
2017-10-18	0	0.590	0.560	0.590	0.590	0.590	50,000	29,500	0.5900	0.590	0.560	0.590	0.590	0.590	50,000	0.5900	3.51%
2017-10-17	0	0.570	0.560	0.570	0.560	0.570	262,000	149,140	0.5692	0.570	0.560	0.570	0.560	0.570	262,000	0.5692	-1.72%
2017-10-16	0	0.580	0.580	0.590	0.550	0.630	3,456,000	1,992,700	0.5766	0.580	0.580	0.590	0.550	0.630	3,456,000	0.5766	-7.94%
2017-10-13	0	0.630	0.630	0.650	0.630	0.630	70,000	44,100	0.6300	0.630	0.630	0.650	0.630	0.630	70,000	0.6300	0.00%
2017-10-12	0	0.630	0.630	0.650	0.630	0.630	2,000	1,260	0.6300	0.630	0.630	0.650	0.630	0.630	2,000	0.6300	0.00%
2017-10-11	0	0.630	0.630	0.650	0.630	0.630	4,000	2,520	0.6300	0.630	0.630	0.650	0.630	0.630	4,000	0.6300	-3.08%
2017-10-10	0	0.650	0.640	0.650	0.630	0.670	96,000	62,080	0.6467	0.650	0.640	0.650	0.630	0.670	96,000	0.6467	-1.52%
2017-10-09	0	0.660	0.640	0.700	0.640	0.660	6,000	3,900	0.6500	0.660	0.640	0.700	0.640	0.660	6,000	0.6500	3.13%
2017-10-06	0	0.640	0.640	0.650	0.640	0.640	2,000	1,280	0.6400	0.640	0.640	0.650	0.640	0.640	2,000	0.6400	-5.88%
2017-10-04	0	0.680	0.640	0.680	0.630	0.680	52,000	35,260	0.6781	0.680	0.640	0.680	0.630	0.680	52,000	0.6781	6.25%
2017-10-03	0	0.640	0.640	0.700	0.640	0.640	150,000	96,000	0.6400	0.640	0.640	0.700	0.640	0.640	150,000	0.6400	0.00%
2017-09-29	0	0.640	0.640	0.650	0.640	0.700	80,000	54,200	0.6775	0.640	0.640	0.650	0.640	0.700	80,000	0.6775	-7.25%
2017-09-28	0	0.690	0.620	0.700	-	-	0	0	-	0.690	0.620	0.700	-	-	0	-	0.00%
2017-09-27	0	0.690	0.650	0.700	0.630	0.690	160,000	107,200	0.6700	0.690	0.650	0.700	0.630	0.690	160,000	0.6700	9.52%
2017-09-26	0	0.630	0.630	0.670	0.630	0.630	10,000	6,300	0.6300	0.630	0.630	0.670	0.630	0.630	10,000	0.6300	-1.56%
2017-09-25	0	0.640	0.640	0.680	0.640	0.680	24,000	16,240	0.6767	0.640	0.640	0.680	0.640	0.680	24,000	0.6767	-5.88%
2017-09-22	0	0.680	0.640	0.680	0.690	0.690	2,000	1,380	0.6900	0.680	0.640	0.680	0.690	0.690	2,000	0.6900	-2.86%
2017-09-21	0	0.700	0.650	0.700	0.650	0.700	146,000	95,040	0.6510	0.700	0.650	0.700	0.650	0.700	146,000	0.6510	6.06%
2017-09-20	0	0.660	0.650	0.700	0.650	0.660	18,000	11,860	0.6589	0.660	0.650	0.700	0.650	0.660	18,000	0.6589	0.00%
2017-09-19	0	0.660	0.650	0.720	0.660	0.660	60,000	39,600	0.6600	0.660	0.650	0.720	0.660	0.660	60,000	0.6600	0.00%
2017-09-18	0	0.660	0.660	0.700	0.650	0.660	40,000	26,280	0.6570	0.660	0.660	0.700	0.650	0.660	40,000	0.6570	0.00%
2017-09-15	0	0.660	0.660	0.700	0.660	0.750	388,000	260,280	0.6708	0.660	0.660	0.700	0.660	0.750	388,000	0.6708	-12.00%
2017-09-14	0	0.750	0.660	0.750	-	-	0	0	-	0.750	0.660	0.750	-	-	0	-	0.00%
2017-09-13	0	0.750	0.710	0.750	0.710	0.750	1,578,000	1,150,420	0.7290	0.750	0.710	0.750	0.710	0.750	1,578,000	0.7290	4.17%
2017-09-12	0	0.720	0.690	0.740	0.690	0.730	432,000	310,700	0.7192	0.720	0.690	0.740	0.690	0.730	432,000	0.7192	2.86%
2017-09-11	0	0.700	0.700	0.710	0.640	0.710	1,130,000	770,920	0.6822	0.700	0.700	0.710	0.640	0.710	1,130,000	0.6822	9.38%
2017-09-08	0	0.640	0.610	0.640	0.600	0.640	522,000	333,160	0.6382	0.640	0.610	0.640	0.600	0.640	522,000	0.6382	6.67%
2017-09-07	0	0.600	0.600	0.620	0.570	0.640	310,000	190,160	0.6134	0.600	0.600	0.620	0.570	0.640	310,000	0.6134	3.45%
2017-09-06	0	0.580	0.580	0.610	0.570	0.640	316,000	197,120	0.6238	0.580	0.580	0.610	0.570	0.640	316,000	0.6238	3.57%
2017-09-05	0	0.560	0.560	0.590	0.550	0.590	336,000	189,720	0.5646	0.560	0.560	0.590	0.550	0.590	336,000	0.5646	-3.45%
2017-09-04	0	0.580	0.580	0.610	0.560	0.570	200,000	113,000	0.5650	0.580	0.580	0.610	0.560	0.570	200,000	0.5650	0.00%
2017-09-01	0	0.580	0.580	0.610	0.560	0.570	102,000	58,120	0.5698	0.580	0.580	0.610	0.560	0.570	102,000	0.5698	1.75%
2017-08-31	0	0.570	0.560	0.570	0.570	0.570	222,000	126,540	0.5700	0.570	0.560	0.570	0.570	0.570	222,000	0.5700	1.79%
2017-08-30	0	0.560	0.560	0.600	0.560	0.560	200,000	112,000	0.5600	0.560	0.560	0.600	0.560	0.560	200,000	0.5600	0.00%
2017-08-29	0	0.560	0.560	0.610	0.550	0.560	204,000	114,220	0.5599	0.560	0.560	0.610	0.550	0.560	204,000	0.5599	0.00%
2017-08-28	0	0.560	0.560	0.610	0.560	0.570	220,000	124,780	0.5672	0.560	0.560	0.610	0.560	0.570	220,000	0.5672	-1.75%
2017-08-25	0	0.570	0.570	0.610	0.570	0.590	296,000	172,580	0.5830	0.570	0.570	0.610	0.570	0.590	296,000	0.5830	-5.00%
2017-08-24	0	0.600	0.590	0.600	0.600	0.600	102,000	61,200	0.6000	0.600	0.590	0.600	0.600	0.600	102,000	0.6000	0.00%
2017-08-22	0	0.600	0.590	0.630	0.570	0.600	54,000	31,620	0.5856	0.600	0.590	0.630	0.570	0.600	54,000	0.5856	0.00%
2017-08-21	0	0.600	0.600	0.630	0.580	0.600	428,000	254,440	0.5945	0.600	0.600	0.630	0.580	0.600	428,000	0.5945	-1.64%
2017-08-18	0	0.610	0.610	0.640	0.600	0.650	146,000	89,880	0.6156	0.610	0.610	0.640	0.600	0.650	146,000	0.6156	-1.61%
2017-08-17	0	0.620	0.620	0.640	0.600	0.650	160,000	102,220	0.6389	0.620	0.620	0.640	0.600	0.650	160,000	0.6389	3.33%
2017-08-16	0	0.600	0.600	0.640	0.600	0.630	870,000	533,740	0.6135	0.600	0.600	0.640	0.600	0.630	870,000	0.6135	-3.23%
2017-08-15	0	0.620	0.610	0.620	0.610	0.630	552,000	341,040	0.6178	0.620	0.610	0.620	0.610	0.630	552,000	0.6178	-3.12%
2017-08-14	0	0.640	0.640	0.660	0.600	0.680	214,000	140,960	0.6587	0.640	0.640	0.660	0.600	0.680	214,000	0.6587	-4.48%
2017-08-11	0	0.670	0.650	0.670	0.600	0.700	284,000	195,780	0.6894	0.670	0.650	0.670	0.600	0.700	284,000	0.6894	4.69%
2017-08-10	0	0.640	0.630	0.690	0.580	0.720	394,000	278,900	0.7079	0.640	0.630	0.690	0.580	0.720	394,000	0.7079	-4.48%
2017-08-09	0	0.670	0.670	0.680	0.560	0.730	1,320,000	834,920	0.6325	0.670	0.670	0.680	0.560	0.730	1,320,000	0.6325	21.82%
2017-08-08	0	0.550	0.550	0.580	0.550	0.580	392,000	220,620	0.5628	0.550	0.550	0.580	0.550	0.580	392,000	0.5628	-3.51%
2017-08-07	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	0.00%
2017-08-04	0	0.570	0.570	0.580	0.570	0.570	740,000	421,800	0.5700	0.570	0.570	0.580	0.570	0.570	740,000	0.5700	0.00%
2017-08-03	0	0.570	0.570	0.590	0.570	0.570	190,000	108,300	0.5700	0.570	0.570	0.590	0.570	0.570	190,000	0.5700	-3.39%
2017-08-02	0	0.590	0.570	0.590	0.560	0.590	116,000	66,680	0.5748	0.590	0.570	0.590	0.560	0.590	116,000	0.5748	0.00%
2017-08-01	0	0.590	0.570	0.590	0.540	0.590	928,000	527,760	0.5687	0.590	0.570	0.590	0.540	0.590	928,000	0.5687	0.00%
2017-07-31	0	0.590	0.580	0.590	0.480	0.790	7,566,000	4,421,220	0.5844	0.590	0.580	0.590	0.480	0.790	7,566,000	0.5844	-32.18%
2017-07-28	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-07-27	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-07-26	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-07-25	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-07-24	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-07-21	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-07-20	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-07-19	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-07-18	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-07-17	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-07-14	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-07-13	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-07-12	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-07-11	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-07-10	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-07-07	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-07-06	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-07-05	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-07-04	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-07-03	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-06-30	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-06-29	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-06-28	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-06-27	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-06-26	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-06-23	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-06-22	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-06-21	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-06-20	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-06-19	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-06-16	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-06-15	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-06-14	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-06-13	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-06-12	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-06-09	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-06-08	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-06-07	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-06-06	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-06-05	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-06-02	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-06-01	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-05-31	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-05-29	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-05-26	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-05-25	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-05-24	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-05-23	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-05-22	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-05-19	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-05-18	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-05-17	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-05-16	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-05-15	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-05-12	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-05-11	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-05-10	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-05-09	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-05-08	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-05-05	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-05-04	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-05-02	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-04-28	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-04-27	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-04-26	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-04-25	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-04-24	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-04-21	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-04-20	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-04-19	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-04-18	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-04-13	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-04-12	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-04-11	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-04-10	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-04-07	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-04-06	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-04-05	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-04-03	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-03-31	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2017-03-30	0	0.870	0.860	0.900	0.840	0.890	364,000	311,640	0.8562	0.870	0.860	0.900	0.840	0.890	364,000	0.8562	-2.25%
2017-03-29	0	0.890	0.890	0.920	0.870	0.890	444,000	390,040	0.8785	0.890	0.890	0.920	0.870	0.890	444,000	0.8785	0.00%
2017-03-28	0	0.890	0.890	0.900	0.880	0.910	170,000	151,920	0.8936	0.890	0.890	0.900	0.880	0.910	170,000	0.8936	-2.20%
2017-03-27	0	0.910	0.890	0.910	0.880	0.910	600,000	535,920	0.8932	0.910	0.890	0.910	0.880	0.910	600,000	0.8932	0.00%
2017-03-24	0	0.910	0.910	0.920	0.910	0.920	276,000	252,480	0.9148	0.910	0.910	0.920	0.910	0.920	276,000	0.9148	0.00%
2017-03-23	0	0.910	0.900	0.920	0.900	0.920	64,000	58,600	0.9156	0.910	0.900	0.920	0.900	0.920	64,000	0.9156	-1.09%
2017-03-22	0	0.920	0.920	0.930	0.900	0.970	178,000	164,300	0.9230	0.920	0.920	0.930	0.900	0.970	178,000	0.9230	-2.13%
2017-03-21	0	0.940	0.920	0.940	0.860	0.950	374,000	352,520	0.9426	0.940	0.920	0.940	0.860	0.950	374,000	0.9426	3.30%
2017-03-20	0	0.910	0.910	0.930	0.870	0.940	112,000	101,720	0.9082	0.910	0.910	0.930	0.870	0.940	112,000	0.9082	-3.19%
2017-03-17	0	0.940	0.920	0.940	0.890	0.950	618,000	561,100	0.9079	0.940	0.920	0.940	0.890	0.950	618,000	0.9079	5.62%
2017-03-16	0	0.890	0.890	0.910	0.890	0.920	270,000	242,100	0.8967	0.890	0.890	0.910	0.890	0.920	270,000	0.8967	-3.26%
2017-03-15	0	0.920	0.900	0.920	0.900	0.920	198,000	180,400	0.9111	0.920	0.900	0.920	0.900	0.920	198,000	0.9111	0.00%
2017-03-14	0	0.920	0.910	0.930	0.920	0.960	548,000	507,500	0.9261	0.920	0.910	0.930	0.920	0.960	548,000	0.9261	-5.15%
2017-03-13	0	0.970	0.950	0.970	0.990	0.990	4,000	3,960	0.9900	0.970	0.950	0.970	0.990	0.990	4,000	0.9900	-2.02%
2017-03-10	0	0.990	0.960	0.990	0.950	0.990	6,000	5,800	0.9667	0.990	0.960	0.990	0.950	0.990	6,000	0.9667	0.00%
2017-03-09	0	0.990	0.940	0.990	0.940	0.990	446,000	440,400	0.9874	0.990	0.940	0.990	0.940	0.990	446,000	0.9874	2.06%
2017-03-08	0	0.970	0.940	0.970	0.940	1.000	616,000	603,520	0.9797	0.970	0.940	0.970	0.940	1.000	616,000	0.9797	-2.02%
2017-03-07	0	0.990	0.940	0.990	0.910	0.990	160,000	157,540	0.9846	0.990	0.940	0.990	0.910	0.990	160,000	0.9846	4.21%
2017-03-06	0	0.950	0.950	0.980	0.880	1.000	332,000	319,520	0.9624	0.950	0.950	0.980	0.880	1.000	332,000	0.9624	3.26%
2017-03-03	0	0.920	0.920	0.940	0.870	0.950	1,370,000	1,283,820	0.9371	0.920	0.920	0.940	0.870	0.950	1,370,000	0.9371	1.10%
2017-03-02	0	0.910	0.900	0.910	0.860	1.000	2,322,000	2,123,140	0.9144	0.910	0.900	0.910	0.860	1.000	2,322,000	0.9144	2.25%
2017-03-01	0	0.890	0.890	0.920	0.880	0.920	122,000	111,920	0.9174	0.890	0.890	0.920	0.880	0.920	122,000	0.9174	-3.26%
2017-02-28	0	0.920	0.900	0.930	0.880	0.930	268,000	243,200	0.9075	0.920	0.900	0.930	0.880	0.930	268,000	0.9075	0.00%
2017-02-27	0	0.920	0.920	0.940	0.900	0.970	436,000	409,980	0.9403	0.920	0.920	0.940	0.900	0.970	436,000	0.9403	-6.12%
2017-02-24	0	0.980	0.950	0.980	0.980	0.980	60,000	58,800	0.9800	0.980	0.950	0.980	0.980	0.980	60,000	0.9800	-2.00%
2017-02-23	0	1.000	0.950	1.000	0.940	1.050	284,000	288,880	1.0172	1.000	0.950	1.000	0.940	1.050	284,000	1.0172	-2.91%
2017-02-22	0	1.030	1.020	1.030	0.950	1.060	2,794,000	2,827,120	1.0119	1.030	1.020	1.030	0.950	1.060	2,794,000	1.0119	13.19%
2017-02-21	0	0.910	0.890	0.920	0.880	0.930	922,000	833,140	0.9036	0.910	0.890	0.920	0.880	0.930	922,000	0.9036	3.41%
2017-02-20	0	0.880	0.830	0.880	-	-	0	0	-	0.880	0.830	0.880	-	-	0	-	0.00%
2017-02-17	0	0.880	0.830	0.880	0.840	0.880	978,000	850,480	0.8696	0.880	0.830	0.880	0.840	0.880	978,000	0.8696	4.76%
2017-02-16	0	0.840	0.830	0.840	0.820	0.860	542,000	449,140	0.8287	0.840	0.830	0.840	0.820	0.860	542,000	0.8287	-2.33%
2017-02-15	0	0.860	0.860	0.900	0.850	0.910	630,000	567,060	0.9001	0.860	0.860	0.900	0.850	0.910	630,000	0.9001	-3.37%
2017-02-14	0	0.890	0.840	0.890	0.870	0.890	86,000	76,500	0.8895	0.890	0.840	0.890	0.870	0.890	86,000	0.8895	2.30%
2017-02-13	0	0.870	0.870	0.900	0.870	0.900	894,000	790,460	0.8842	0.870	0.870	0.900	0.870	0.900	894,000	0.8842	0.00%
2017-02-10	0	0.870	0.820	0.870	0.810	0.870	2,070,000	1,755,480	0.8481	0.870	0.820	0.870	0.810	0.870	2,070,000	0.8481	6.10%
2017-02-09	0	0.820	0.780	0.820	0.780	0.820	62,000	49,920	0.8052	0.820	0.780	0.820	0.780	0.820	62,000	0.8052	3.80%
2017-02-08	0	0.790	0.790	0.810	0.790	0.810	378,000	298,480	0.7896	0.790	0.790	0.810	0.790	0.810	378,000	0.7896	0.00%
2017-02-07	0	0.790	0.780	0.800	0.740	0.800	550,000	432,780	0.7869	0.790	0.780	0.800	0.740	0.800	550,000	0.7869	-4.82%
2017-02-06	0	0.830	0.830	0.840	0.810	0.830	616,000	504,940	0.8197	0.830	0.830	0.840	0.810	0.830	616,000	0.8197	-2.35%
2017-02-03	0	0.850	0.800	0.850	-	-	0	0	-	0.850	0.800	0.850	-	-	0	-	-1.16%
2017-02-02	0	0.860	0.840	0.860	0.840	0.860	26,000	22,080	0.8492	0.860	0.840	0.860	0.840	0.860	26,000	0.8492	1.18%
2017-02-01	0	0.850	0.810	0.850	0.830	0.870	68,000	58,000	0.8529	0.850	0.810	0.850	0.830	0.870	68,000	0.8529	-3.41%
2017-01-27	0	0.880	0.860	0.880	0.880	0.880	32,000	28,160	0.8800	0.880	0.860	0.880	0.880	0.880	32,000	0.8800	0.00%
2017-01-26	0	0.880	0.880	0.920	0.820	0.880	398,000	344,180	0.8648	0.880	0.880	0.920	0.820	0.880	398,000	0.8648	10.00%
2017-01-25	0	0.800	0.780	0.820	0.790	0.800	1,004,000	801,120	0.7979	0.800	0.780	0.820	0.790	0.800	1,004,000	0.7979	2.56%
2017-01-24	0	0.780	0.780	0.790	0.780	0.820	798,000	645,360	0.8087	0.780	0.780	0.790	0.780	0.820	798,000	0.8087	-2.50%
2017-01-23	0	0.800	0.790	0.800	0.790	0.820	1,048,000	838,660	0.8002	0.800	0.790	0.800	0.790	0.820	1,048,000	0.8002	-2.44%
2017-01-20	0	0.820	0.800	0.820	0.820	0.820	68,000	55,760	0.8200	0.820	0.800	0.820	0.820	0.820	68,000	0.8200	0.00%
2017-01-19	0	0.820	0.820	0.840	0.820	0.850	26,000	22,040	0.8477	0.820	0.820	0.840	0.820	0.850	26,000	0.8477	-3.53%
2017-01-18	0	0.850	0.830	0.850	0.820	0.850	612,000	513,060	0.8383	0.850	0.830	0.850	0.820	0.850	612,000	0.8383	1.19%
2017-01-17	0	0.840	0.840	0.850	0.820	0.860	790,000	661,000	0.8367	0.840	0.840	0.850	0.820	0.860	790,000	0.8367	-1.18%
2017-01-16	0	0.850	0.850	0.870	0.850	0.900	910,000	790,880	0.8691	0.850	0.850	0.870	0.850	0.900	910,000	0.8691	-5.56%
2017-01-13	0	0.900	0.900	0.930	-	-	0	0	-	0.900	0.900	0.930	-	-	0	-	0.00%
2017-01-12	0	0.900	0.900	0.920	0.900	0.910	174,000	158,320	0.9099	0.900	0.900	0.920	0.900	0.910	174,000	0.9099	-2.17%
2017-01-11	0	0.920	0.920	0.940	0.910	0.940	516,000	479,800	0.9298	0.920	0.920	0.940	0.910	0.940	516,000	0.9298	0.00%
2017-01-10	0	0.920	0.920	0.940	0.920	0.940	550,000	511,660	0.9303	0.920	0.920	0.940	0.920	0.940	550,000	0.9303	0.00%
2017-01-09	0	0.920	0.920	0.950	0.920	0.950	156,000	147,020	0.9424	0.920	0.920	0.950	0.920	0.950	156,000	0.9424	-3.16%
2017-01-06	0	0.950	0.950	0.960	0.910	0.950	606,000	566,300	0.9345	0.950	0.950	0.960	0.910	0.950	606,000	0.9345	0.00%
2017-01-05	0	0.950	0.920	0.950	0.930	0.990	1,264,000	1,213,420	0.9600	0.950	0.920	0.950	0.930	0.990	1,264,000	0.9600	-2.06%
2017-01-04	0	0.970	0.960	0.990	0.950	0.970	30,000	29,040	0.9680	0.970	0.960	0.990	0.950	0.970	30,000	0.9680	-2.02%
2017-01-03	0	0.990	0.970	1.000	0.990	0.990	114,000	112,860	0.9900	0.990	0.970	1.000	0.990	0.990	114,000	0.9900	0.00%
2016-12-30	0	0.990	0.970	1.000	0.990	1.000	710,000	703,900	0.9914	0.990	0.970	1.000	0.990	1.000	710,000	0.9914	0.00%
2016-12-29	0	0.990	0.980	0.990	1.000	1.020	7,700,000	7,701,500	1.0002	0.990	0.980	0.990	1.000	1.020	7,700,000	1.0002	2.06%
2016-12-28	0	0.970	0.950	0.970	0.970	0.980	332,000	324,220	0.9766	0.970	0.950	0.970	0.970	0.980	332,000	0.9766	-1.02%
2016-12-23	0	0.980	0.970	0.980	0.970	1.020	564,000	551,540	0.9779	0.980	0.970	0.980	0.970	1.020	564,000	0.9779	-2.00%
2016-12-22	0	1.000	0.990	1.000	0.970	1.000	5,256,000	5,251,940	0.9992	1.000	0.990	1.000	0.970	1.000	5,256,000	0.9992	2.04%
2016-12-21	0	0.980	0.970	0.980	0.970	0.980	488,000	474,620	0.9726	0.980	0.970	0.980	0.970	0.980	488,000	0.9726	1.03%
2016-12-20	0	0.970	0.960	0.970	0.940	0.970	962,000	918,380	0.9547	0.970	0.960	0.970	0.940	0.970	962,000	0.9547	0.00%
2016-12-19	0	0.970	0.960	0.970	0.960	0.980	746,000	724,680	0.9714	0.970	0.960	0.970	0.960	0.980	746,000	0.9714	0.00%
2016-12-16	0	0.970	0.970	1.000	0.960	1.000	82,000	81,740	0.9968	0.970	0.970	1.000	0.960	1.000	82,000	0.9968	-2.02%
2016-12-15	0	0.990	0.990	1.020	0.930	1.000	631,000	627,480	0.9944	0.990	0.990	1.020	0.930	1.000	631,000	0.9944	1.02%
2016-12-14	0	0.980	0.970	0.980	0.960	0.980	260,000	252,620	0.9716	0.980	0.970	0.980	0.960	0.980	260,000	0.9716	2.08%
2016-12-13	0	0.960	0.960	0.980	0.960	0.960	76,000	72,960	0.9600	0.960	0.960	0.980	0.960	0.960	76,000	0.9600	0.00%
2016-12-12	0	0.960	0.960	0.980	0.960	1.000	1,323,000	1,280,240	0.9677	0.960	0.960	0.980	0.960	1.000	1,323,000	0.9677	-5.88%
2016-12-09	0	1.020	1.000	1.030	0.940	1.020	1,338,000	1,337,360	0.9995	1.020	1.000	1.030	0.940	1.020	1,338,000	0.9995	7.37%
2016-12-08	0	0.950	0.940	0.950	0.930	0.950	462,000	437,420	0.9468	0.950	0.940	0.950	0.930	0.950	462,000	0.9468	2.15%
2016-12-07	0	0.930	0.930	0.950	0.910	0.970	1,158,000	1,069,680	0.9237	0.930	0.930	0.950	0.910	0.970	1,158,000	0.9237	-4.12%
2016-12-06	0	0.970	0.950	0.970	0.950	0.970	204,000	197,800	0.9696	0.970	0.950	0.970	0.950	0.970	204,000	0.9696	-1.02%
2016-12-05	0	0.980	0.960	0.990	0.910	0.990	964,000	916,800	0.9510	0.980	0.960	0.990	0.910	0.990	964,000	0.9510	-1.01%
2016-12-02	0	0.990	0.990	1.020	0.950	1.030	4,722,000	4,706,800	0.9968	0.990	0.990	1.020	0.950	1.030	4,722,000	0.9968	-1.00%
2016-12-01	0	1.000	0.990	1.000	0.990	1.020	3,582,000	3,647,700	1.0183	1.000	0.990	1.000	0.990	1.020	3,582,000	1.0183	-1.96%
2016-11-30	0	1.020	1.020	1.040	1.020	1.040	3,212,000	3,338,780	1.0395	1.020	1.020	1.040	1.020	1.040	3,212,000	1.0395	-1.92%
2016-11-29	0	1.040	1.040	1.060	0.980	1.040	934,000	958,380	1.0261	1.040	1.040	1.060	0.980	1.040	934,000	1.0261	-1.89%
2016-11-28	0	1.060	1.040	1.070	1.050	1.070	586,000	624,420	1.0656	1.060	1.040	1.070	1.050	1.070	586,000	1.0656	0.00%
2016-11-25	0	1.060	1.050	1.060	1.050	1.060	824,000	872,440	1.0588	1.060	1.050	1.060	1.050	1.060	824,000	1.0588	0.00%
2016-11-24	0	1.060	1.040	1.060	1.000	1.080	2,782,000	2,920,600	1.0498	1.060	1.040	1.060	1.000	1.080	2,782,000	1.0498	8.16%
2016-11-23	0	0.980	0.970	1.000	0.940	0.980	1,380,000	1,320,280	0.9567	0.980	0.970	1.000	0.940	0.980	1,380,000	0.9567	4.26%
2016-11-22	0	0.940	0.940	0.950	0.920	1.000	1,914,000	1,810,380	0.9459	0.940	0.940	0.950	0.920	1.000	1,914,000	0.9459	-6.00%
2016-11-21	0	1.000	1.000	1.030	1.000	1.090	1,078,000	1,120,240	1.0392	1.000	1.000	1.030	1.000	1.090	1,078,000	1.0392	-8.26%
2016-11-18	0	1.090	1.070	1.100	1.080	1.160	1,576,000	1,770,280	1.1233	1.090	1.070	1.100	1.080	1.160	1,576,000	1.1233	-5.22%
2016-11-17	0	1.150	1.140	1.190	1.150	1.200	426,000	506,820	1.1897	1.150	1.140	1.190	1.150	1.200	426,000	1.1897	-2.54%
2016-11-16	0	1.180	1.180	1.190	1.180	1.190	650,000	772,100	1.1878	1.180	1.180	1.190	1.180	1.190	650,000	1.1878	-0.84%
2016-11-15	0	1.190	1.180	1.190	1.180	1.210	2,896,000	3,469,100	1.1979	1.190	1.180	1.190	1.180	1.210	2,896,000	1.1979	0.00%
2016-11-14	0	1.190	1.180	1.190	1.190	1.220	3,462,000	4,136,980	1.1950	1.190	1.180	1.190	1.190	1.220	3,462,000	1.1950	0.00%
2016-11-11	0	1.190	1.180	1.190	1.190	1.200	960,000	1,148,400	1.1963	1.190	1.180	1.190	1.190	1.200	960,000	1.1963	0.00%
2016-11-10	0	1.190	1.180	1.190	1.190	1.200	872,000	1,043,980	1.1972	1.190	1.180	1.190	1.190	1.200	872,000	1.1972	-0.83%
2016-11-09	0	1.200	1.190	1.200	1.180	1.240	1,440,000	1,719,340	1.1940	1.200	1.190	1.200	1.180	1.240	1,440,000	1.1940	1.69%
2016-11-08	0	1.180	1.180	1.200	1.180	1.200	102,000	122,360	1.1996	1.180	1.180	1.200	1.180	1.200	102,000	1.1996	-1.67%
2016-11-07	0	1.200	1.180	1.200	1.180	1.200	308,000	366,800	1.1909	1.200	1.180	1.200	1.180	1.200	308,000	1.1909	-0.83%
2016-11-04	0	1.210	1.190	1.220	1.210	1.240	364,000	445,260	1.2232	1.210	1.190	1.220	1.210	1.240	364,000	1.2232	-0.82%
2016-11-03	0	1.220	1.160	1.220	1.200	1.230	1,278,000	1,553,120	1.2153	1.220	1.160	1.220	1.200	1.230	1,278,000	1.2153	0.83%
2016-11-02	0	1.210	1.170	1.210	1.220	1.240	30,000	36,860	1.2287	1.210	1.170	1.210	1.220	1.240	30,000	1.2287	0.00%
2016-11-01	0	1.210	1.180	1.210	1.210	1.250	308,000	372,760	1.2103	1.210	1.180	1.210	1.210	1.250	308,000	1.2103	0.83%
2016-10-31	0	1.200	1.150	1.240	1.200	1.200	74,000	88,800	1.2000	1.200	1.150	1.240	1.200	1.200	74,000	1.2000	0.84%
2016-10-28	0	1.190	1.160	1.190	1.190	1.210	64,000	76,220	1.1909	1.190	1.160	1.190	1.190	1.210	64,000	1.1909	-2.46%
2016-10-27	0	1.220	1.220	1.240	1.200	1.220	946,000	1,145,900	1.2113	1.220	1.220	1.240	1.200	1.220	946,000	1.2113	0.83%
2016-10-26	0	1.210	1.210	1.220	1.210	1.230	102,000	124,420	1.2198	1.210	1.210	1.220	1.210	1.230	102,000	1.2198	-2.42%
2016-10-25	0	1.240	1.240	1.250	1.230	1.250	1,886,000	2,333,120	1.2371	1.240	1.240	1.250	1.230	1.250	1,886,000	1.2371	-0.80%
2016-10-24	0	1.250	1.210	1.250	1.170	1.250	2,186,000	2,641,840	1.2085	1.250	1.210	1.250	1.170	1.250	2,186,000	1.2085	0.00%
2016-10-20	0	1.250	1.180	1.250	1.130	1.260	1,814,525	2,140,432	1.1796	1.250	1.180	1.250	1.130	1.260	1,814,525	1.1796	3.31%
2016-10-19	0	1.210	1.180	1.210	1.170	1.230	862,000	1,040,240	1.2068	1.210	1.180	1.210	1.170	1.230	862,000	1.2068	-2.42%
2016-10-18	0	1.240	1.240	1.250	1.240	1.250	984,000	1,226,060	1.2460	1.240	1.240	1.250	1.240	1.250	984,000	1.2460	-0.80%
2016-10-17	0	1.250	1.230	1.250	1.230	1.260	262,000	325,560	1.2426	1.250	1.230	1.250	1.230	1.260	262,000	1.2426	0.00%
2016-10-14	0	1.250	1.240	1.260	1.240	1.270	1,100,000	1,379,480	1.2541	1.250	1.240	1.260	1.240	1.270	1,100,000	1.2541	-0.79%
2016-10-13	0	1.260	1.250	1.260	1.250	1.270	1,848,000	2,328,560	1.2600	1.260	1.250	1.260	1.250	1.270	1,848,000	1.2600	1.61%
2016-10-12	0	1.240	1.230	1.240	1.240	1.250	130,000	162,000	1.2462	1.240	1.230	1.240	1.240	1.250	130,000	1.2462	-0.80%
2016-10-11	0	1.250	1.240	1.260	1.240	1.270	6,172,000	7,770,780	1.2590	1.250	1.240	1.260	1.240	1.270	6,172,000	1.2590	0.00%
2016-10-07	0	1.250	1.250	1.290	1.250	1.260	662,000	831,940	1.2567	1.250	1.250	1.290	1.250	1.260	662,000	1.2567	-1.57%
2016-10-06	0	1.270	1.240	1.270	1.240	1.280	1,220,000	1,526,580	1.2513	1.270	1.240	1.270	1.240	1.280	1,220,000	1.2513	2.42%
2016-10-05	0	1.240	1.230	1.250	1.240	1.270	1,210,000	1,515,540	1.2525	1.240	1.230	1.250	1.240	1.270	1,210,000	1.2525	-0.80%
2016-10-04	0	1.250	1.250	1.260	1.250	1.280	690,000	874,300	1.2671	1.250	1.250	1.260	1.250	1.280	690,000	1.2671	0.81%
2016-10-03	0	1.240	1.230	1.260	1.240	1.310	764,000	981,960	1.2853	1.240	1.230	1.260	1.240	1.310	764,000	1.2853	-4.62%
2016-09-30	0	1.300	1.290	1.310	1.240	1.330	2,634,000	3,407,180	1.2935	1.300	1.290	1.310	1.240	1.330	2,634,000	1.2935	4.00%
2016-09-29	0	1.250	1.240	1.250	1.240	1.250	918,000	1,143,400	1.2455	1.250	1.240	1.250	1.240	1.250	918,000	1.2455	0.81%
2016-09-28	0	1.240	1.240	1.250	1.240	1.260	1,478,000	1,848,840	1.2509	1.240	1.240	1.250	1.240	1.260	1,478,000	1.2509	0.00%
2016-09-27	0	1.240	1.230	1.240	1.240	1.300	3,128,000	3,967,640	1.2684	1.240	1.230	1.240	1.240	1.300	3,128,000	1.2684	-3.12%
2016-09-26	0	1.280	1.260	1.280	1.210	1.300	5,646,000	7,155,780	1.2674	1.280	1.260	1.280	1.210	1.300	5,646,000	1.2674	5.79%
2016-09-23	0	1.210	1.200	1.210	1.200	1.250	1,996,000	2,449,820	1.2274	1.210	1.200	1.210	1.200	1.250	1,996,000	1.2274	0.83%
2016-09-22	0	1.200	1.200	1.210	1.150	1.200	3,532,000	4,176,500	1.1825	1.200	1.200	1.210	1.150	1.200	3,532,000	1.1825	5.26%
2016-09-21	0	1.140	1.130	1.140	1.120	1.140	1,182,000	1,336,380	1.1306	1.140	1.130	1.140	1.120	1.140	1,182,000	1.1306	0.88%
2016-09-20	0	1.130	1.130	1.140	1.100	1.200	4,718,000	5,429,680	1.1508	1.130	1.130	1.140	1.100	1.200	4,718,000	1.1508	3.67%
2016-09-19	0	1.090	1.080	1.090	1.080	1.240	4,512,000	5,224,040	1.1578	1.090	1.080	1.090	1.080	1.240	4,512,000	1.1578	-9.17%
2016-09-15	0	1.200	1.200	1.210	1.110	1.280	6,940,001	8,390,141	1.2090	1.200	1.200	1.210	1.110	1.280	6,940,001	1.2090	5.26%
2016-09-14	0	1.140	1.130	1.150	1.050	1.160	7,664,000	8,538,160	1.1141	1.140	1.130	1.150	1.050	1.160	7,664,000	1.1141	8.57%
2016-09-13	0	1.050	1.050	1.070	1.000	1.080	4,050,000	4,192,400	1.0352	1.050	1.050	1.070	1.000	1.080	4,050,000	1.0352	6.06%
2016-09-12	0	0.990	0.980	0.990	0.970	0.990	924,000	907,340	0.9820	0.990	0.980	0.990	0.970	0.990	924,000	0.9820	2.06%
2016-09-09	0	0.970	0.960	0.980	0.960	0.990	1,204,000	1,164,000	0.9668	0.970	0.960	0.980	0.960	0.990	1,204,000	0.9668	2.11%
2016-09-08	0	0.950	0.950	0.960	0.950	0.980	722,000	698,600	0.9676	0.950	0.950	0.960	0.950	0.980	722,000	0.9676	0.00%
2016-09-07	0	0.950	0.950	0.960	0.920	0.990	4,852,000	4,652,920	0.9590	0.950	0.950	0.960	0.920	0.990	4,852,000	0.9590	3.26%
2016-09-06	0	0.920	0.900	0.920	0.920	0.920	182,000	167,440	0.9200	0.920	0.900	0.920	0.920	0.920	182,000	0.9200	2.22%
2016-09-05	0	0.900	0.900	0.940	0.900	0.910	290,000	261,980	0.9034	0.900	0.900	0.940	0.900	0.910	290,000	0.9034	0.00%
2016-09-02	0	0.900	0.880	0.910	0.900	0.900	250,000	225,000	0.9000	0.900	0.880	0.910	0.900	0.900	250,000	0.9000	-2.17%
2016-09-01	0	0.920	0.900	0.920	0.900	0.940	772,000	699,780	0.9065	0.920	0.900	0.920	0.900	0.940	772,000	0.9065	2.22%
2016-08-31	0	0.900	0.900	0.910	0.900	0.920	166,000	151,860	0.9148	0.900	0.900	0.910	0.900	0.920	166,000	0.9148	0.00%
2016-08-30	0	0.900	0.900	0.910	0.890	0.910	560,000	503,880	0.8998	0.900	0.900	0.910	0.890	0.910	560,000	0.8998	0.00%
2016-08-29	0	0.900	0.890	0.900	0.860	0.960	1,956,000	1,791,020	0.9157	0.900	0.890	0.900	0.860	0.960	1,956,000	0.9157	4.65%
2016-08-26	0	0.860	0.860	0.880	0.840	0.860	214,000	183,300	0.8565	0.860	0.860	0.880	0.840	0.860	214,000	0.8565	2.38%
2016-08-25	0	0.840	0.840	0.870	0.840	0.840	2,000	1,680	0.8400	0.840	0.840	0.870	0.840	0.840	2,000	0.8400	-1.18%
2016-08-24	0	0.850	0.840	0.850	0.840	0.850	16,000	13,560	0.8475	0.850	0.840	0.850	0.840	0.850	16,000	0.8475	2.41%
2016-08-23	0	0.830	0.830	0.860	0.830	0.910	476,000	406,920	0.8549	0.830	0.830	0.860	0.830	0.910	476,000	0.8549	-2.35%
2016-08-22	0	0.850	0.840	0.880	0.820	0.850	1,376,000	1,151,280	0.8367	0.850	0.840	0.880	0.820	0.850	1,376,000	0.8367	-1.16%
2016-08-19	0	0.860	0.860	0.900	0.860	0.900	1,014,000	896,020	0.8836	0.860	0.860	0.900	0.860	0.900	1,014,000	0.8836	-3.37%
2016-08-18	0	0.890	0.870	0.890	0.840	0.930	2,012,000	1,748,320	0.8689	0.890	0.870	0.890	0.840	0.930	2,012,000	0.8689	7.23%
2016-08-17	0	0.830	0.830	0.850	0.830	0.850	836,000	704,320	0.8425	0.830	0.830	0.850	0.830	0.850	836,000	0.8425	1.22%
2016-08-16	0	0.820	0.820	0.840	0.810	0.830	970,000	798,780	0.8235	0.820	0.820	0.840	0.810	0.830	970,000	0.8235	1.23%
2016-08-15	0	0.810	0.810	0.830	0.800	0.830	2,130,000	1,745,920	0.8197	0.810	0.810	0.830	0.800	0.830	2,130,000	0.8197	1.25%
2016-08-12	0	0.800	0.800	0.830	0.800	0.820	1,062,000	856,980	0.8069	0.800	0.800	0.830	0.800	0.820	1,062,000	0.8069	0.00%
2016-08-11	0	0.800	0.800	0.820	0.800	0.850	1,590,000	1,311,160	0.8246	0.800	0.800	0.820	0.800	0.850	1,590,000	0.8246	1.27%
2016-08-10	0	0.790	0.770	0.790	0.750	0.800	1,588,000	1,227,320	0.7729	0.790	0.770	0.790	0.750	0.800	1,588,000	0.7729	6.76%
2016-08-09	0	0.740	0.740	0.750	0.730	0.760	1,119,500	828,930	0.7404	0.740	0.740	0.750	0.730	0.760	1,119,500	0.7404	1.37%
2016-08-08	0	0.730	0.690	0.730	0.730	0.730	800,000	584,000	0.7300	0.730	0.690	0.730	0.730	0.730	800,000	0.7300	0.00%
2016-08-05	0	0.730	0.720	0.730	0.730	0.740	2,902,000	2,119,800	0.7305	0.730	0.720	0.730	0.730	0.740	2,902,000	0.7305	1.39%
2016-08-04	0	0.720	0.720	0.730	0.720	0.720	252,000	181,440	0.7200	0.720	0.720	0.730	0.720	0.720	252,000	0.7200	0.00%
2016-08-03	0	0.720	0.700	0.720	0.720	0.720	40,000	28,800	0.7200	0.720	0.700	0.720	0.720	0.720	40,000	0.7200	2.86%
2016-08-01	0	0.700	0.700	0.720	0.700	0.720	462,000	330,400	0.7152	0.700	0.700	0.720	0.700	0.720	462,000	0.7152	-1.41%
2016-07-29	0	0.710	0.710	0.720	0.700	0.730	382,000	273,260	0.7153	0.710	0.710	0.720	0.700	0.730	382,000	0.7153	1.43%
2016-07-28	0	0.700	0.700	0.720	0.700	0.700	550,000	385,000	0.7000	0.700	0.700	0.720	0.700	0.700	550,000	0.7000	1.45%
2016-07-27	0	0.690	0.680	0.700	0.690	0.720	1,086,000	763,940	0.7034	0.690	0.680	0.700	0.690	0.720	1,086,000	0.7034	-4.17%
2016-07-26	0	0.720	0.700	0.720	0.720	0.720	20,000	14,400	0.7200	0.720	0.700	0.720	0.720	0.720	20,000	0.7200	0.00%
2016-07-25	0	0.720	0.710	0.720	0.710	0.730	1,152,000	836,100	0.7258	0.720	0.710	0.720	0.710	0.730	1,152,000	0.7258	-1.37%
2016-07-22	0	0.730	0.700	0.730	0.700	0.730	1,780,000	1,293,920	0.7269	0.730	0.700	0.730	0.700	0.730	1,780,000	0.7269	7.35%
2016-07-21	0	0.680	0.680	0.700	0.680	0.700	202,000	139,360	0.6899	0.680	0.680	0.700	0.680	0.700	202,000	0.6899	-2.86%
2016-07-20	0	0.700	0.670	0.700	0.690	0.700	818,000	572,400	0.6998	0.700	0.670	0.700	0.690	0.700	818,000	0.6998	4.48%
2016-07-19	0	0.670	0.660	0.700	0.660	0.700	2,062,000	1,417,960	0.6877	0.670	0.660	0.700	0.660	0.700	2,062,000	0.6877	-4.29%
2016-07-18	0	0.700	0.700	0.710	0.630	0.700	4,342,000	2,844,220	0.6550	0.700	0.700	0.710	0.630	0.700	4,342,000	0.6550	11.11%
2016-07-15	0	0.630	0.620	0.630	0.620	0.670	1,476,000	949,320	0.6432	0.630	0.620	0.630	0.620	0.670	1,476,000	0.6432	-7.35%
2016-07-14	0	0.680	0.670	0.680	0.670	0.690	508,000	344,760	0.6787	0.680	0.670	0.680	0.670	0.690	508,000	0.6787	0.00%
2016-07-13	0	0.680	0.670	0.680	0.680	0.770	2,500,000	1,792,100	0.7168	0.680	0.670	0.680	0.680	0.770	2,500,000	0.7168	-6.85%
2016-07-12	0	0.730	0.730	0.750	0.730	0.760	74,000	54,800	0.7405	0.730	0.730	0.750	0.730	0.760	74,000	0.7405	-1.35%
2016-07-11	0	0.740	0.730	0.740	0.720	0.740	492,000	360,780	0.7333	0.740	0.730	0.740	0.720	0.740	492,000	0.7333	2.78%
2016-07-08	0	0.720	0.710	0.730	0.720	0.720	2,000	1,440	0.7200	0.720	0.710	0.730	0.720	0.720	2,000	0.7200	1.41%
2016-07-07	0	0.710	0.710	0.740	0.710	0.720	110,000	78,140	0.7104	0.710	0.710	0.740	0.710	0.720	110,000	0.7104	0.00%
2016-07-06	0	0.710	0.700	0.710	0.730	0.730	484,000	353,320	0.7300	0.710	0.700	0.710	0.730	0.730	484,000	0.7300	-2.74%
2016-07-05	0	0.730	0.720	0.730	0.720	0.730	456,000	329,040	0.7216	0.730	0.720	0.730	0.720	0.730	456,000	0.7216	5.80%
2016-07-04	0	0.690	0.690	0.720	0.670	0.690	304,000	205,760	0.6768	0.690	0.690	0.720	0.670	0.690	304,000	0.6768	4.55%
2016-06-30	0	0.660	0.650	0.660	0.660	0.660	34,000	22,440	0.6600	0.660	0.650	0.660	0.660	0.660	34,000	0.6600	0.00%
2016-06-29	0	0.660	0.660	0.670	0.650	0.660	400,000	263,240	0.6581	0.660	0.660	0.670	0.650	0.660	400,000	0.6581	1.54%
2016-06-28	0	0.650	0.620	0.650	0.640	0.650	312,000	202,680	0.6496	0.650	0.620	0.650	0.640	0.650	312,000	0.6496	4.84%
2016-06-27	0	0.620	0.620	0.640	0.620	0.660	550,000	353,460	0.6427	0.620	0.620	0.640	0.620	0.660	550,000	0.6427	-4.62%
2016-06-24	0	0.650	0.640	0.650	0.650	0.700	1,612,000	1,064,340	0.6603	0.650	0.640	0.650	0.650	0.700	1,612,000	0.6603	-5.80%
2016-06-23	0	0.690	0.690	0.720	0.650	0.700	352,000	235,920	0.6702	0.690	0.690	0.720	0.650	0.700	352,000	0.6702	6.15%
2016-06-22	0	0.650	0.630	0.650	0.630	0.650	118,000	75,740	0.6419	0.650	0.630	0.650	0.630	0.650	118,000	0.6419	0.00%
2016-06-21	0	0.650	0.630	0.650	0.650	0.650	120,000	78,000	0.6500	0.650	0.630	0.650	0.650	0.650	120,000	0.6500	-2.99%
2016-06-20	0	0.670	0.630	0.670	0.630	0.670	4,000	2,600	0.6500	0.670	0.630	0.670	0.630	0.670	4,000	0.6500	0.00%
2016-06-17	0	0.670	0.660	0.670	0.660	0.670	200,000	133,240	0.6662	0.670	0.660	0.670	0.660	0.670	200,000	0.6662	0.00%
2016-06-16	0	0.670	0.650	0.670	0.650	0.690	1,552,000	1,038,460	0.6691	0.670	0.650	0.670	0.650	0.690	1,552,000	0.6691	0.00%
2016-06-15	0	0.670	0.660	0.690	0.670	0.710	378,000	258,620	0.6842	0.670	0.660	0.690	0.670	0.710	378,000	0.6842	-2.90%
2016-06-14	0	0.690	0.680	0.700	0.680	0.710	1,514,000	1,045,040	0.6903	0.690	0.680	0.700	0.680	0.710	1,514,000	0.6903	-2.82%
2016-06-13	0	0.710	0.710	0.720	0.710	0.720	668,000	474,380	0.7101	0.710	0.710	0.720	0.710	0.720	668,000	0.7101	2.90%
2016-06-10	0	0.690	0.680	0.690	0.690	0.720	574,000	405,480	0.7064	0.690	0.680	0.690	0.690	0.720	574,000	0.7064	-8.00%
2016-06-08	0	0.750	0.740	0.750	0.740	0.760	246,000	185,080	0.7524	0.750	0.740	0.750	0.740	0.760	246,000	0.7524	1.35%
2016-06-07	0	0.740	0.740	0.750	0.740	0.750	260,000	193,860	0.7456	0.740	0.740	0.750	0.740	0.750	260,000	0.7456	0.00%
2016-06-06	0	0.740	0.740	0.750	0.740	0.750	550,000	412,000	0.7491	0.740	0.740	0.750	0.740	0.750	550,000	0.7491	-1.33%
2016-06-03	0	0.750	0.740	0.760	-	-	0	0	-	0.750	0.740	0.760	-	-	0	-	0.00%
2016-06-02	0	0.750	0.750	0.760	0.750	0.750	268,000	201,000	0.7500	0.750	0.750	0.760	0.750	0.750	268,000	0.7500	0.00%
2016-06-01	0	0.750	0.750	0.780	0.750	0.750	56,000	42,000	0.7500	0.750	0.750	0.780	0.750	0.750	56,000	0.7500	-1.32%
2016-05-31	0	0.760	0.760	0.780	0.750	0.760	110,000	83,300	0.7573	0.760	0.760	0.780	0.750	0.760	110,000	0.7573	0.00%
2016-05-30	0	0.760	0.740	0.770	0.740	0.790	392,000	293,820	0.7495	0.760	0.740	0.770	0.740	0.790	392,000	0.7495	4.11%
2016-05-27	0	0.730	0.730	0.750	0.700	0.750	322,000	235,520	0.7314	0.730	0.730	0.750	0.700	0.750	322,000	0.7314	1.39%
2016-05-26	0	0.720	0.710	0.720	0.710	0.720	150,000	107,620	0.7175	0.720	0.710	0.720	0.710	0.720	150,000	0.7175	-1.37%
2016-05-25	0	0.730	0.720	0.750	0.730	0.740	16,000	11,740	0.7338	0.730	0.720	0.750	0.730	0.740	16,000	0.7338	-2.67%
2016-05-24	0	0.750	0.730	0.750	-	-	0	0	-	0.750	0.730	0.750	-	-	0	-	0.00%
2016-05-23	0	0.750	0.730	0.750	0.750	0.750	204,000	153,000	0.7500	0.750	0.730	0.750	0.750	0.750	204,000	0.7500	0.00%
2016-05-20	0	0.750	0.750	0.780	0.730	0.750	78,000	57,940	0.7428	0.750	0.750	0.780	0.730	0.750	78,000	0.7428	0.00%
2016-05-19	0	0.750	0.750	0.760	0.750	0.750	118,000	88,500	0.7500	0.750	0.750	0.760	0.750	0.750	118,000	0.7500	0.00%
2016-05-18	0	0.750	0.700	0.750	0.740	0.750	100,000	74,500	0.7450	0.750	0.700	0.750	0.740	0.750	100,000	0.7450	2.74%
2016-05-17	0	0.730	0.730	0.780	0.730	0.730	196,000	143,080	0.7300	0.730	0.730	0.780	0.730	0.730	196,000	0.7300	0.00%
2016-05-16	0	0.730	0.720	0.730	0.710	0.730	370,000	266,820	0.7211	0.730	0.720	0.730	0.710	0.730	370,000	0.7211	1.39%
2016-05-13	0	0.720	0.720	0.730	0.700	0.700	92,000	64,400	0.7000	0.720	0.720	0.730	0.700	0.700	92,000	0.7000	-1.37%
2016-05-12	0	0.730	0.730	0.750	0.680	0.730	58,000	41,940	0.7231	0.730	0.730	0.750	0.680	0.730	58,000	0.7231	-1.35%
2016-05-11	0	0.740	0.730	0.770	0.730	0.740	222,000	163,780	0.7377	0.740	0.730	0.770	0.730	0.740	222,000	0.7377	2.78%
2016-05-10	0	0.720	0.720	0.760	0.710	0.710	214,000	151,940	0.7100	0.720	0.720	0.760	0.710	0.710	214,000	0.7100	1.41%
2016-05-09	0	0.710	0.680	0.720	0.710	0.730	58,000	41,980	0.7238	0.710	0.680	0.720	0.710	0.730	58,000	0.7238	-2.74%
2016-05-06	0	0.730	0.730	0.770	0.730	0.730	184,000	134,320	0.7300	0.730	0.730	0.770	0.730	0.730	184,000	0.7300	0.00%
2016-05-05	0	0.730	0.700	0.760	-	-	0	0	-	0.730	0.700	0.760	-	-	0	-	0.00%
2016-05-04	0	0.730	0.710	0.730	-	-	0	0	-	0.730	0.710	0.730	-	-	0	-	0.00%
2016-05-03	0	0.730	0.710	0.750	0.730	0.730	6,000	4,380	0.7300	0.730	0.710	0.750	0.730	0.730	6,000	0.7300	1.39%
2016-04-29	0	0.720	0.720	0.750	0.700	0.720	32,000	22,480	0.7025	0.720	0.720	0.750	0.700	0.720	32,000	0.7025	-4.00%
2016-04-28	0	0.750	0.700	0.750	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2016-04-27	0	0.750	0.700	0.750	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2016-04-26	0	0.750	0.730	0.750	0.710	0.750	250,000	184,100	0.7364	0.750	0.730	0.750	0.710	0.750	250,000	0.7364	5.63%
2016-04-25	0	0.710	0.710	0.720	0.710	0.750	364,000	266,560	0.7323	0.710	0.710	0.720	0.710	0.750	364,000	0.7323	-2.74%
2016-04-22	0	0.730	0.700	0.730	0.730	0.730	24,000	17,520	0.7300	0.730	0.700	0.730	0.730	0.730	24,000	0.7300	4.29%
2016-04-21	0	0.700	0.700	0.740	0.700	0.710	338,000	238,920	0.7069	0.700	0.700	0.740	0.700	0.710	338,000	0.7069	-1.41%
2016-04-20	0	0.710	0.700	0.710	0.700	0.730	416,000	295,480	0.7103	0.710	0.700	0.710	0.700	0.730	416,000	0.7103	-1.39%
2016-04-19	0	0.720	0.710	0.720	0.680	0.790	1,970,000	1,391,720	0.7065	0.720	0.710	0.720	0.680	0.790	1,970,000	0.7065	-4.00%
2016-04-18	0	0.750	0.750	0.780	0.750	0.750	34,000	25,500	0.7500	0.750	0.750	0.780	0.750	0.750	34,000	0.7500	-2.60%
2016-04-15	0	0.770	0.720	0.770	-	-	0	0	-	0.770	0.720	0.770	-	-	0	-	0.00%
2016-04-14	0	0.770	0.710	0.770	-	-	0	0	-	0.770	0.710	0.770	-	-	0	-	0.00%
2016-04-13	0	0.770	0.770	0.790	0.770	0.800	5,316,000	4,250,060	0.7995	0.770	0.770	0.790	0.770	0.800	5,316,000	0.7995	2.67%
2016-04-12	0	0.750	0.750	0.780	0.730	0.750	80,000	58,980	0.7373	0.750	0.750	0.780	0.730	0.750	80,000	0.7373	0.00%
2016-04-11	0	0.750	0.740	0.750	0.740	0.790	386,000	295,920	0.7666	0.750	0.740	0.750	0.740	0.790	386,000	0.7666	0.00%
2016-04-08	0	0.750	0.730	0.750	0.730	0.780	816,000	612,360	0.7504	0.750	0.730	0.750	0.730	0.780	816,000	0.7504	-6.25%
2016-04-07	0	0.800	0.780	0.800	-	-	0	0	-	0.800	0.780	0.800	-	-	0	-	0.00%
2016-04-06	0	0.800	0.780	0.800	0.800	0.800	50,000	40,000	0.8000	0.800	0.780	0.800	0.800	0.800	50,000	0.8000	0.00%
2016-04-05	0	0.800	0.770	0.800	0.770	0.800	266,000	212,480	0.7988	0.800	0.770	0.800	0.770	0.800	266,000	0.7988	0.00%
2016-04-01	0	0.800	0.760	0.820	-	-	0	0	-	0.800	0.760	0.820	-	-	0	-	0.00%
2016-03-31	0	0.800	0.770	0.840	0.800	0.800	48,000	38,400	0.8000	0.800	0.770	0.840	0.800	0.800	48,000	0.8000	0.00%
2016-03-30	0	0.800	0.800	0.840	-	-	0	0	-	0.800	0.800	0.840	-	-	0	-	0.00%
2016-03-29	0	0.800	0.800	0.830	0.800	0.810	302,000	241,980	0.8013	0.800	0.800	0.830	0.800	0.810	302,000	0.8013	0.00%
2016-03-24	0	0.800	0.800	0.840	-	-	0	0	-	0.800	0.800	0.840	-	-	0	-	0.00%
2016-03-23	0	0.800	0.800	0.840	0.800	0.800	44,000	35,200	0.8000	0.800	0.800	0.840	0.800	0.800	44,000	0.8000	-4.76%
2016-03-22	0	0.840	0.800	0.840	0.850	0.850	244,000	207,400	0.8500	0.840	0.800	0.840	0.850	0.850	244,000	0.8500	-1.18%
2016-03-21	0	0.850	0.820	0.850	0.850	0.850	348,000	295,800	0.8500	0.850	0.820	0.850	0.850	0.850	348,000	0.8500	6.25%
2016-03-18	0	0.800	0.790	0.810	0.790	0.800	16,000	12,720	0.7950	0.800	0.790	0.810	0.790	0.800	16,000	0.7950	1.27%
2016-03-17	0	0.790	0.790	0.830	-	-	0	0	-	0.790	0.790	0.830	-	-	0	-	0.00%
2016-03-16	0	0.790	0.790	0.800	0.790	0.800	666,000	530,820	0.7970	0.790	0.790	0.800	0.790	0.800	666,000	0.7970	-5.95%
2016-03-15	0	0.840	0.800	0.840	0.840	0.840	300,000	252,000	0.8400	0.840	0.800	0.840	0.840	0.840	300,000	0.8400	-1.18%
2016-03-14	0	0.850	0.780	0.850	0.850	0.850	130,000	110,500	0.8500	0.850	0.780	0.850	0.850	0.850	130,000	0.8500	1.19%
2016-03-11	0	0.840	0.840	0.850	0.840	0.860	338,000	284,900	0.8429	0.840	0.840	0.850	0.840	0.860	338,000	0.8429	-1.18%
2016-03-10	0	0.850	0.800	0.850	-	-	12,000	10,200	0.8500	0.850	0.800	0.850	-	-	12,000	0.8500	0.00%
2016-03-09	0	0.850	0.840	0.850	0.850	0.850	10,000	8,500	0.8500	0.850	0.840	0.850	0.850	0.850	10,000	0.8500	0.00%
2016-03-08	0	0.850	0.810	0.850	0.860	0.860	30,000	25,800	0.8600	0.850	0.810	0.850	0.860	0.860	30,000	0.8600	1.19%
2016-03-07	0	0.840	0.800	0.840	0.820	0.840	332,000	276,880	0.8340	0.840	0.800	0.840	0.820	0.840	332,000	0.8340	5.00%
2016-03-04	0	0.800	0.800	0.840	0.800	0.840	260,000	210,520	0.8097	0.800	0.800	0.840	0.800	0.840	260,000	0.8097	-3.61%
2016-03-03	0	0.830	0.810	0.830	-	-	0	0	-	0.830	0.810	0.830	-	-	0	-	0.00%
2016-03-02	0	0.830	0.830	0.850	-	-	12,000	9,960	0.8300	0.830	0.830	0.850	-	-	12,000	0.8300	0.00%
2016-03-01	0	0.830	0.820	0.830	0.830	0.830	80,000	66,400	0.8300	0.830	0.820	0.830	0.830	0.830	80,000	0.8300	1.22%
2016-02-29	0	0.820	0.810	0.850	0.820	0.820	330,000	270,600	0.8200	0.820	0.810	0.850	0.820	0.820	330,000	0.8200	-3.53%
2016-02-26	0	0.850	0.820	0.860	0.820	0.850	532,000	449,020	0.8440	0.850	0.820	0.860	0.820	0.850	532,000	0.8440	2.41%
2016-02-25	0	0.830	0.820	0.850	0.820	0.840	868,000	715,960	0.8248	0.830	0.820	0.850	0.820	0.840	868,000	0.8248	0.00%
2016-02-24	0	0.830	0.790	0.840	0.790	0.830	326,000	267,900	0.8218	0.830	0.790	0.840	0.790	0.830	326,000	0.8218	2.47%
2016-02-23	0	0.810	0.810	0.820	0.810	0.820	672,000	545,520	0.8118	0.810	0.810	0.820	0.810	0.820	672,000	0.8118	1.25%
2016-02-22	0	0.800	0.780	0.800	0.760	0.810	162,000	128,200	0.7914	0.800	0.780	0.800	0.760	0.810	162,000	0.7914	3.90%
2016-02-19	0	0.770	0.760	0.770	0.760	0.780	114,000	88,760	0.7786	0.770	0.760	0.770	0.760	0.780	114,000	0.7786	-1.28%
2016-02-18	0	0.780	0.780	0.810	0.780	0.810	276,000	221,080	0.8010	0.780	0.780	0.810	0.780	0.810	276,000	0.8010	-2.50%
2016-02-17	0	0.800	0.750	0.800	-	-	0	0	-	0.800	0.750	0.800	-	-	0	-	-1.23%
2016-02-16	0	0.810	0.750	0.810	0.780	0.810	396,000	320,680	0.8098	0.810	0.750	0.810	0.780	0.810	396,000	0.8098	3.85%
2016-02-15	0	0.780	0.760	0.790	0.750	0.800	52,000	40,200	0.7731	0.780	0.760	0.790	0.750	0.800	52,000	0.7731	4.00%
2016-02-12	0	0.750	0.700	0.750	0.750	0.750	100,000	75,000	0.7500	0.750	0.700	0.750	0.750	0.750	100,000	0.7500	0.00%
2016-02-11	0	0.750	0.750	0.760	0.750	0.750	60,000	45,000	0.7500	0.750	0.750	0.760	0.750	0.750	60,000	0.7500	-5.06%
2016-02-05	0	0.790	0.770	0.790	0.800	0.810	50,000	40,260	0.8052	0.790	0.770	0.790	0.800	0.810	50,000	0.8052	0.00%
2016-02-04	0	0.790	0.770	0.790	0.730	0.820	890,000	682,340	0.7667	0.790	0.770	0.790	0.730	0.820	890,000	0.7667	11.27%
2016-02-03	0	0.710	0.680	0.730	0.700	0.710	136,000	96,500	0.7096	0.710	0.680	0.730	0.700	0.710	136,000	0.7096	-1.39%
2016-02-02	0	0.720	0.700	0.730	0.700	0.730	122,000	87,540	0.7175	0.720	0.700	0.730	0.700	0.730	122,000	0.7175	-1.37%
2016-02-01	0	0.730	0.700	0.740	0.730	0.730	50,000	36,500	0.7300	0.730	0.700	0.740	0.730	0.730	50,000	0.7300	0.00%
2016-01-29	0	0.730	0.730	0.750	0.730	0.750	152,000	112,800	0.7421	0.730	0.730	0.750	0.730	0.750	152,000	0.7421	-2.67%
2016-01-28	0	0.750	0.750	0.760	0.750	0.770	52,000	39,440	0.7585	0.750	0.750	0.760	0.750	0.770	52,000	0.7585	0.00%
2016-01-27	0	0.750	0.730	0.750	0.730	0.750	116,000	85,080	0.7334	0.750	0.730	0.750	0.730	0.750	116,000	0.7334	2.74%
2016-01-26	0	0.730	0.730	0.800	0.730	0.730	20,000	14,600	0.7300	0.730	0.730	0.800	0.730	0.730	20,000	0.7300	0.00%
2016-01-25	0	0.730	0.730	0.770	0.730	0.800	32,000	23,700	0.7406	0.730	0.730	0.770	0.730	0.800	32,000	0.7406	4.29%
2016-01-22	0	0.700	0.700	0.760	0.700	0.730	100,000	72,820	0.7282	0.700	0.700	0.760	0.700	0.730	100,000	0.7282	-5.41%
2016-01-21	0	0.740	0.720	0.740	-	-	0	0	-	0.740	0.720	0.740	-	-	0	-	-1.33%
2016-01-20	0	0.750	0.750	0.780	0.720	0.750	104,000	77,700	0.7471	0.750	0.750	0.780	0.720	0.750	104,000	0.7471	0.00%
2016-01-19	0	0.750	0.750	0.800	0.740	0.750	174,000	130,200	0.7483	0.750	0.750	0.800	0.740	0.750	174,000	0.7483	1.35%
2016-01-18	0	0.740	0.740	0.800	0.740	0.760	762,000	570,440	0.7486	0.740	0.740	0.800	0.740	0.760	762,000	0.7486	-2.63%
2016-01-15	0	0.760	0.760	0.790	0.750	0.800	484,000	375,620	0.7761	0.760	0.760	0.790	0.750	0.800	484,000	0.7761	-5.00%
2016-01-14	0	0.800	0.760	0.800	0.720	0.800	1,198,000	876,460	0.7316	0.800	0.760	0.800	0.720	0.800	1,198,000	0.7316	8.11%
2016-01-13	0	0.740	0.730	0.770	0.740	0.770	696,000	528,680	0.7596	0.740	0.730	0.770	0.740	0.770	696,000	0.7596	-7.50%
2016-01-12	0	0.800	0.790	0.800	0.720	0.800	644,000	489,300	0.7598	0.800	0.790	0.800	0.720	0.800	644,000	0.7598	8.11%
2016-01-11	0	0.740	0.740	0.760	0.740	0.770	372,000	278,860	0.7496	0.740	0.740	0.760	0.740	0.770	372,000	0.7496	-5.13%
2016-01-08	0	0.780	0.780	0.790	0.630	0.780	862,000	609,240	0.7068	0.780	0.780	0.790	0.630	0.780	862,000	0.7068	20.00%
2016-01-07	0	0.650	0.650	0.670	0.650	0.720	276,000	185,700	0.6728	0.650	0.650	0.670	0.650	0.720	276,000	0.6728	-9.72%
2016-01-06	0	0.720	0.720	0.780	0.720	0.720	14,000	10,080	0.7200	0.720	0.720	0.780	0.720	0.720	14,000	0.7200	0.00%
2016-01-05	0	0.720	0.720	0.740	0.720	0.740	450,000	325,840	0.7241	0.720	0.720	0.740	0.720	0.740	450,000	0.7241	-2.70%
2016-01-04	0	0.740	0.720	0.740	0.750	0.750	288,000	216,000	0.7500	0.740	0.720	0.740	0.750	0.750	288,000	0.7500	-5.13%
2015-12-31	0	0.780	0.750	0.780	-	-	0	0	-	0.780	0.750	0.780	-	-	0	-	0.00%
2015-12-30	0	0.780	0.750	0.790	0.780	0.800	62,000	48,660	0.7848	0.780	0.750	0.790	0.780	0.800	62,000	0.7848	-2.50%
2015-12-29	0	0.800	0.780	0.820	0.790	0.800	32,000	25,300	0.7906	0.800	0.780	0.820	0.790	0.800	32,000	0.7906	1.27%
2015-12-28	0	0.790	0.770	0.790	0.770	0.790	340,000	267,800	0.7876	0.790	0.770	0.790	0.770	0.790	340,000	0.7876	2.60%
2015-12-24	0	0.770	0.760	0.780	0.750	0.780	504,000	381,340	0.7566	0.770	0.760	0.780	0.750	0.780	504,000	0.7566	0.00%
2015-12-23	0	0.770	0.760	0.780	0.750	0.800	516,000	391,620	0.7590	0.770	0.760	0.780	0.750	0.800	516,000	0.7590	-3.75%
2015-12-22	0	0.800	0.800	0.810	0.800	0.820	240,000	193,320	0.8055	0.800	0.800	0.810	0.800	0.820	240,000	0.8055	-2.44%
2015-12-21	0	0.820	0.800	0.820	0.800	0.820	606,000	487,560	0.8046	0.820	0.800	0.820	0.800	0.820	606,000	0.8046	0.00%
2015-12-18	0	0.820	0.810	0.840	0.820	0.840	500,000	417,480	0.8350	0.820	0.810	0.840	0.820	0.840	500,000	0.8350	-1.20%
2015-12-17	0	0.830	0.800	0.830	0.780	0.830	918,000	747,460	0.8142	0.830	0.800	0.830	0.780	0.830	918,000	0.8142	7.79%
2015-12-16	0	0.770	0.760	0.800	0.770	0.800	210,000	162,600	0.7743	0.770	0.760	0.800	0.770	0.800	210,000	0.7743	2.67%
2015-12-15	0	0.750	0.750	0.780	0.750	0.760	252,000	189,400	0.7516	0.750	0.750	0.780	0.750	0.760	252,000	0.7516	-3.85%
2015-12-14	0	0.780	0.760	0.780	0.750	0.780	282,000	216,340	0.7672	0.780	0.760	0.780	0.750	0.780	282,000	0.7672	0.00%
2015-12-11	0	0.780	0.780	0.800	0.780	0.780	94,000	73,320	0.7800	0.780	0.780	0.800	0.780	0.780	94,000	0.7800	0.00%
2015-12-10	0	0.780	0.780	0.810	0.780	0.790	1,008,000	787,760	0.7815	0.780	0.780	0.810	0.780	0.790	1,008,000	0.7815	-1.27%
2015-12-09	0	0.790	0.780	0.800	0.780	0.810	1,636,000	1,306,660	0.7987	0.790	0.780	0.800	0.780	0.810	1,636,000	0.7987	0.00%
2015-12-08	0	0.790	0.790	0.820	0.780	0.800	180,000	141,640	0.7869	0.790	0.790	0.820	0.780	0.800	180,000	0.7869	-3.66%
2015-12-07	0	0.820	0.820	0.830	0.780	0.830	1,202,000	972,260	0.8089	0.820	0.820	0.830	0.780	0.830	1,202,000	0.8089	3.80%
2015-12-04	0	0.790	0.790	0.800	0.790	0.820	1,006,000	810,540	0.8057	0.790	0.790	0.800	0.790	0.820	1,006,000	0.8057	-3.66%
2015-12-03	0	0.820	0.820	0.830	0.820	0.830	98,000	80,700	0.8235	0.820	0.820	0.830	0.820	0.830	98,000	0.8235	-1.20%
2015-12-02	0	0.830	0.820	0.830	0.820	0.830	382,000	316,760	0.8292	0.830	0.820	0.830	0.820	0.830	382,000	0.8292	1.22%
2015-12-01	0	0.820	0.820	0.840	0.820	0.840	1,726,000	1,431,180	0.8292	0.820	0.820	0.840	0.820	0.840	1,726,000	0.8292	0.00%
2015-11-30	0	0.820	0.800	0.820	0.790	0.820	2,596,000	2,099,600	0.8088	0.820	0.800	0.820	0.790	0.820	2,596,000	0.8088	2.50%
2015-11-27	0	0.800	0.800	0.810	0.800	0.830	1,952,400	1,594,288	0.8166	0.800	0.800	0.810	0.800	0.830	1,952,400	0.8166	0.00%
2015-11-26	0	0.800	0.790	0.820	0.800	0.830	1,148,000	937,680	0.8168	0.800	0.790	0.820	0.800	0.830	1,148,000	0.8168	0.00%
2015-11-25	0	0.800	0.800	0.810	0.800	0.850	2,584,000	2,141,340	0.8287	0.800	0.800	0.810	0.800	0.850	2,584,000	0.8287	-3.61%
2015-11-24	0	0.830	0.830	0.840	0.810	0.840	4,126,000	3,422,200	0.8294	0.830	0.830	0.840	0.810	0.840	4,126,000	0.8294	-1.19%
2015-11-23	0	0.840	0.830	0.850	0.810	0.840	1,656,000	1,372,540	0.8288	0.840	0.830	0.850	0.810	0.840	1,656,000	0.8288	1.20%
2015-11-20	0	0.830	0.820	0.830	0.820	0.840	880,000	732,060	0.8319	0.830	0.820	0.830	0.820	0.840	880,000	0.8319	0.00%
2015-11-19	0	0.830	0.820	0.860	0.830	0.850	442,000	367,940	0.8324	0.830	0.820	0.860	0.830	0.850	442,000	0.8324	-1.19%
2015-11-18	0	0.840	0.840	0.860	0.800	0.850	650,000	543,420	0.8360	0.840	0.840	0.860	0.800	0.850	650,000	0.8360	-1.18%
2015-11-17	0	0.850	0.840	0.850	0.850	0.860	578,000	496,980	0.8598	0.850	0.840	0.850	0.850	0.860	578,000	0.8598	2.41%
2015-11-16	0	0.830	0.820	0.830	0.810	0.840	672,000	558,620	0.8313	0.830	0.820	0.830	0.810	0.840	672,000	0.8313	-3.49%
2015-11-13	0	0.860	0.850	0.870	0.860	0.860	226,000	194,360	0.8600	0.860	0.850	0.870	0.860	0.860	226,000	0.8600	0.00%
2015-11-12	0	0.860	0.860	0.870	0.860	0.880	784,000	679,100	0.8662	0.860	0.860	0.870	0.860	0.880	784,000	0.8662	-2.27%
2015-11-11	0	0.880	0.870	0.880	0.880	0.880	350,000	308,000	0.8800	0.880	0.870	0.880	0.880	0.880	350,000	0.8800	0.00%
2015-11-10	0	0.880	0.870	0.880	0.870	0.890	614,000	538,460	0.8770	0.880	0.870	0.880	0.870	0.890	614,000	0.8770	0.00%
2015-11-09	0	0.880	0.880	0.890	0.880	0.900	1,728,000	1,545,800	0.8946	0.880	0.880	0.890	0.880	0.900	1,728,000	0.8946	-2.22%
2015-11-06	0	0.900	0.890	0.900	0.880	0.930	3,728,000	3,350,800	0.8988	0.900	0.890	0.900	0.880	0.930	3,728,000	0.8988	2.27%
2015-11-05	0	0.880	0.870	0.880	0.870	0.880	1,060,000	931,540	0.8788	0.880	0.870	0.880	0.870	0.880	1,060,000	0.8788	0.00%
2015-11-04	0	0.880	0.880	0.900	0.880	0.900	1,124,000	997,040	0.8870	0.880	0.880	0.900	0.880	0.900	1,124,000	0.8870	-2.22%
2015-11-03	0	0.900	0.900	0.920	0.850	0.900	838,000	743,760	0.8875	0.900	0.900	0.920	0.850	0.900	838,000	0.8875	5.88%
2015-11-02	0	0.850	0.840	0.860	0.850	0.880	1,614,000	1,393,880	0.8636	0.850	0.840	0.860	0.850	0.880	1,614,000	0.8636	-4.49%
2015-10-30	0	0.890	0.880	0.910	0.870	0.940	1,676,000	1,505,120	0.8980	0.890	0.880	0.910	0.870	0.940	1,676,000	0.8980	1.14%
2015-10-29	0	0.880	0.860	0.880	0.860	0.890	342,000	301,140	0.8805	0.880	0.860	0.880	0.860	0.890	342,000	0.8805	0.00%
2015-10-28	0	0.880	0.880	0.900	0.880	0.920	702,000	628,180	0.8948	0.880	0.880	0.900	0.880	0.920	702,000	0.8948	0.00%
2015-10-27	0	0.880	0.870	0.890	0.860	0.880	526,000	462,760	0.8798	0.880	0.870	0.890	0.860	0.880	526,000	0.8798	0.00%
2015-10-26	0	0.880	0.880	0.910	0.880	0.920	518,000	471,100	0.9095	0.880	0.880	0.910	0.880	0.920	518,000	0.9095	-2.22%
2015-10-23	0	0.900	0.890	0.900	0.860	0.950	1,916,000	1,717,920	0.8966	0.900	0.890	0.900	0.860	0.950	1,916,000	0.8966	-4.26%
2015-10-22	0	0.940	0.920	0.940	0.920	0.970	1,770,000	1,661,640	0.9388	0.940	0.920	0.940	0.920	0.970	1,770,000	0.9388	-2.08%
2015-10-20	0	0.960	0.950	0.960	0.900	1.000	2,028,000	1,936,900	0.9551	0.960	0.950	0.960	0.900	1.000	2,028,000	0.9551	-4.00%
2015-10-19	0	1.000	0.990	1.000	0.960	1.040	4,090,000	4,070,180	0.9952	1.000	0.990	1.000	0.960	1.040	4,090,000	0.9952	1.01%
2015-10-16	0	0.990	0.990	1.000	0.950	1.000	1,242,000	1,214,760	0.9781	0.990	0.990	1.000	0.950	1.000	1,242,000	0.9781	2.06%
2015-10-15	0	0.970	0.970	0.980	0.950	1.080	5,424,000	5,491,500	1.0124	0.970	0.970	0.980	0.950	1.080	5,424,000	1.0124	4.30%
2015-10-14	0	0.930	0.930	0.940	0.880	0.940	558,000	513,700	0.9206	0.930	0.930	0.940	0.880	0.940	558,000	0.9206	4.49%
2015-10-13	0	0.890	0.890	0.900	0.890	0.930	424,000	385,140	0.9083	0.890	0.890	0.900	0.890	0.930	424,000	0.9083	-2.20%
2015-10-12	0	0.910	0.910	0.950	0.910	0.930	348,000	322,160	0.9257	0.910	0.910	0.950	0.910	0.930	348,000	0.9257	-2.15%
2015-10-09	0	0.930	0.930	0.950	0.920	0.940	138,000	129,120	0.9357	0.930	0.930	0.950	0.920	0.940	138,000	0.9357	-1.06%
2015-10-08	0	0.940	0.930	0.940	0.920	0.960	498,000	470,960	0.9457	0.940	0.930	0.940	0.920	0.960	498,000	0.9457	1.08%
2015-10-07	0	0.930	0.930	0.940	0.930	0.950	212,000	199,260	0.9399	0.930	0.930	0.940	0.930	0.950	212,000	0.9399	0.00%
2015-10-06	0	0.930	0.930	0.940	0.930	0.940	124,000	115,380	0.9305	0.930	0.930	0.940	0.930	0.940	124,000	0.9305	-1.06%
2015-10-05	0	0.940	0.910	0.950	0.930	0.950	156,000	146,420	0.9386	0.940	0.910	0.950	0.930	0.950	156,000	0.9386	1.08%
2015-10-02	0	0.930	0.920	0.940	0.930	0.950	6,000	5,620	0.9367	0.930	0.920	0.940	0.930	0.950	6,000	0.9367	2.20%
2015-09-30	0	0.910	0.910	0.940	0.910	0.950	322,000	303,120	0.9414	0.910	0.910	0.940	0.910	0.950	322,000	0.9414	-2.15%
2015-09-29	0	0.930	0.920	0.930	0.910	0.940	120,000	111,380	0.9282	0.930	0.920	0.930	0.910	0.940	120,000	0.9282	-2.11%
2015-09-25	0	0.950	0.940	0.960	0.930	0.950	76,000	71,140	0.9361	0.950	0.940	0.960	0.930	0.950	76,000	0.9361	1.06%
2015-09-24	0	0.940	0.940	0.970	0.940	0.940	868,000	815,920	0.9400	0.940	0.940	0.970	0.940	0.940	868,000	0.9400	-1.05%
2015-09-23	0	0.950	0.940	0.960	0.940	0.990	500,000	475,620	0.9512	0.950	0.940	0.960	0.940	0.990	500,000	0.9512	-2.06%
2015-09-22	0	0.970	0.960	1.000	0.970	1.010	3,100,000	3,055,600	0.9857	0.970	0.960	1.000	0.970	1.010	3,100,000	0.9857	-1.02%
2015-09-21	0	0.980	0.980	0.990	0.900	0.980	2,604,000	2,499,440	0.9598	0.980	0.980	0.990	0.900	0.980	2,604,000	0.9598	7.69%
2015-09-18	0	0.910	0.900	0.910	0.900	0.990	3,148,000	2,907,120	0.9235	0.910	0.900	0.910	0.900	0.990	3,148,000	0.9235	1.11%
2015-09-17	0	0.900	0.890	0.900	0.880	0.940	1,750,000	1,595,800	0.9119	0.900	0.890	0.900	0.880	0.940	1,750,000	0.9119	-3.23%
2015-09-16	0	0.930	0.900	0.930	0.910	1.000	4,928,000	4,586,480	0.9307	0.930	0.900	0.930	0.910	1.000	4,928,000	0.9307	-1.06%
2015-09-15	0	0.940	0.940	0.950	0.940	0.950	692,000	656,040	0.9480	0.940	0.940	0.950	0.940	0.950	692,000	0.9480	-2.08%
2015-09-14	0	0.960	0.960	0.990	0.960	0.990	490,000	478,120	0.9758	0.960	0.960	0.990	0.960	0.990	490,000	0.9758	-4.00%
2015-09-11	0	1.000	0.970	1.010	0.960	1.000	582,000	575,140	0.9882	1.000	0.970	1.010	0.960	1.000	582,000	0.9882	2.04%
2015-09-10	0	0.980	0.960	0.980	0.960	0.980	380,000	367,080	0.9660	0.980	0.960	0.980	0.960	0.980	380,000	0.9660	0.00%
2015-09-09	0	0.980	0.970	1.000	0.980	1.000	660,000	652,760	0.9890	0.980	0.970	1.000	0.980	1.000	660,000	0.9890	-1.01%
2015-09-08	0	0.990	0.990	1.000	0.960	1.000	732,000	715,920	0.9780	0.990	0.990	1.000	0.960	1.000	732,000	0.9780	3.13%
2015-09-07	0	0.960	0.960	0.970	0.940	0.980	1,200,000	1,154,040	0.9617	0.960	0.960	0.970	0.940	0.980	1,200,000	0.9617	2.13%
2015-09-04	0	0.940	0.940	0.960	0.920	1.000	632,000	602,160	0.9528	0.940	0.940	0.960	0.920	1.000	632,000	0.9528	-5.05%
2015-09-02	0	0.990	0.980	0.990	0.940	1.000	2,336,000	2,305,000	0.9867	0.990	0.980	0.990	0.940	1.000	2,336,000	0.9867	0.00%
2015-09-01	0	0.990	0.970	1.000	0.960	1.000	3,708,000	3,673,040	0.9906	0.990	0.970	1.000	0.960	1.000	3,708,000	0.9906	1.02%
2015-08-31	0	0.980	0.980	0.990	0.940	1.000	2,036,000	2,004,960	0.9848	0.980	0.980	0.990	0.940	1.000	2,036,000	0.9848	-2.00%
2015-08-28	0	1.000	0.970	1.000	0.900	1.000	2,022,000	1,937,540	0.9582	1.000	0.970	1.000	0.900	1.000	2,022,000	0.9582	11.11%
2015-08-27	0	0.900	0.890	0.900	0.860	0.910	2,484,000	2,202,140	0.8865	0.900	0.890	0.900	0.860	0.910	2,484,000	0.8865	7.14%
2015-08-26	0	0.840	0.840	0.860	0.800	0.920	3,242,000	2,813,860	0.8679	0.840	0.840	0.860	0.800	0.920	3,242,000	0.8679	3.70%
2015-08-25	0	0.810	0.810	0.820	0.740	0.820	5,916,000	4,779,460	0.8079	0.810	0.810	0.820	0.740	0.820	5,916,000	0.8079	8.00%
2015-08-24	0	0.750	0.750	0.780	0.740	0.880	4,240,000	3,328,420	0.7850	0.750	0.750	0.780	0.740	0.880	4,240,000	0.7850	-19.35%
2015-08-21	0	0.930	0.930	0.970	0.890	1.000	1,808,000	1,702,900	0.9419	0.930	0.930	0.970	0.890	1.000	1,808,000	0.9419	-8.82%
2015-08-20	0	1.020	0.980	1.020	0.980	1.050	990,000	993,700	1.0037	1.020	0.980	1.020	0.980	1.050	990,000	1.0037	-3.77%
2015-08-19	0	1.060	1.050	1.060	1.050	1.120	3,880,000	4,226,120	1.0892	1.060	1.050	1.060	1.050	1.120	3,880,000	1.0892	-0.93%
2015-08-18	0	1.070	1.060	1.100	1.000	1.150	3,598,000	3,792,380	1.0540	1.070	1.060	1.100	1.000	1.150	3,598,000	1.0540	1.90%
2015-08-17	0	1.050	1.000	1.050	0.970	1.080	1,188,000	1,211,340	1.0196	1.050	1.000	1.050	0.970	1.080	1,188,000	1.0196	5.00%
2015-08-14	0	1.000	0.980	1.000	0.950	1.000	354,000	348,100	0.9833	1.000	0.980	1.000	0.950	1.000	354,000	0.9833	4.17%
2015-08-13	0	0.960	0.960	0.980	0.960	1.000	1,408,000	1,369,100	0.9724	0.960	0.960	0.980	0.960	1.000	1,408,000	0.9724	-2.04%
2015-08-12	0	0.980	0.980	0.990	0.950	0.990	552,000	539,460	0.9773	0.980	0.980	0.990	0.950	0.990	552,000	0.9773	-2.00%
2015-08-11	0	1.000	1.000	1.020	0.980	1.000	306,000	305,100	0.9971	1.000	1.000	1.020	0.980	1.000	306,000	0.9971	0.00%
2015-08-10	0	1.000	1.000	1.010	0.990	1.010	294,000	294,060	1.0002	1.000	1.000	1.010	0.990	1.010	294,000	1.0002	0.00%
2015-08-07	0	1.000	1.000	1.010	1.000	1.020	1,066,000	1,073,860	1.0074	1.000	1.000	1.010	1.000	1.020	1,066,000	1.0074	-0.99%
2015-08-06	0	1.010	0.980	1.010	0.980	1.010	618,000	620,280	1.0037	1.010	0.980	1.010	0.980	1.010	618,000	1.0037	1.00%
2015-08-05	0	1.000	0.980	1.000	0.940	1.000	1,672,000	1,658,720	0.9921	1.000	0.980	1.000	0.940	1.000	1,672,000	0.9921	4.17%
2015-08-04	0	0.960	0.960	0.970	0.950	0.970	686,000	659,880	0.9619	0.960	0.960	0.970	0.950	0.970	686,000	0.9619	1.05%
2015-08-03	0	0.950	0.950	0.970	0.940	1.020	2,348,000	2,270,980	0.9672	0.950	0.950	0.970	0.940	1.020	2,348,000	0.9672	-7.77%
2015-07-31	0	1.030	1.020	1.030	0.960	1.030	1,436,000	1,423,020	0.9910	1.030	1.020	1.030	0.960	1.030	1,436,000	0.9910	4.04%
2015-07-30	0	0.990	0.990	1.000	0.980	1.040	1,550,000	1,564,780	1.0095	0.990	0.990	1.000	0.980	1.040	1,550,000	1.0095	-1.00%
2015-07-29	0	1.000	0.990	1.000	0.960	1.030	1,088,000	1,078,720	0.9915	1.000	0.990	1.000	0.960	1.030	1,088,000	0.9915	2.04%
2015-07-28	0	0.980	0.980	1.000	0.950	1.090	5,918,000	5,950,200	1.0054	0.980	0.980	1.000	0.950	1.090	5,918,000	1.0054	-2.97%
2015-07-27	0	1.010	0.990	1.010	0.990	1.190	18,202,000	19,112,000	1.0500	1.010	0.990	1.010	0.990	1.190	18,202,000	1.0500	-15.13%
2015-07-24	0	1.190	1.190	1.210	1.130	1.250	12,718,000	15,224,620	1.1971	1.190	1.190	1.210	1.130	1.250	12,718,000	1.1971	4.39%
2015-07-23	0	1.140	1.130	1.150	0.970	1.190	12,732,000	13,692,220	1.0754	1.140	1.130	1.150	0.970	1.190	12,732,000	1.0754	16.33%
2015-07-22	0	0.980	0.960	0.980	0.950	1.000	2,048,000	1,984,280	0.9689	0.980	0.960	0.980	0.950	1.000	2,048,000	0.9689	-2.00%
2015-07-21	0	1.000	0.980	1.000	0.920	1.020	5,996,000	5,745,400	0.9582	1.000	0.980	1.000	0.920	1.020	5,996,000	0.9582	5.26%
2015-07-20	0	0.950	0.930	0.950	0.900	0.950	3,344,000	3,062,740	0.9159	0.950	0.930	0.950	0.900	0.950	3,344,000	0.9159	5.56%
2015-07-17	0	0.900	0.880	0.900	0.870	0.920	1,280,000	1,151,800	0.8998	0.900	0.880	0.900	0.870	0.920	1,280,000	0.8998	2.27%
2015-07-16	0	0.880	0.860	0.880	0.830	0.930	2,190,000	1,933,380	0.8828	0.880	0.860	0.880	0.830	0.930	2,190,000	0.8828	2.33%
2015-07-15	0	0.860	0.840	0.850	0.850	0.940	2,056,000	1,785,320	0.8683	0.860	0.840	0.850	0.850	0.940	2,056,000	0.8683	-8.51%
2015-07-14	0	0.940	0.900	0.940	0.900	0.960	3,196,000	2,932,980	0.9177	0.940	0.900	0.940	0.900	0.960	3,196,000	0.9177	0.00%
2015-07-13	0	0.940	0.920	0.950	0.800	0.960	4,670,000	4,275,840	0.9156	0.940	0.920	0.950	0.800	0.960	4,670,000	0.9156	17.50%
2015-07-10	0	0.800	0.790	0.800	0.680	0.900	11,820,000	9,853,360	0.8336	0.800	0.790	0.800	0.680	0.900	11,820,000	0.8336	12.68%
2015-07-09	0	0.710	0.700	0.710	0.540	0.720	8,004,000	5,258,540	0.6570	0.710	0.700	0.710	0.540	0.720	8,004,000	0.6570	36.54%
2015-07-08	0	0.520	0.520	0.530	0.460	0.670	19,662,000	10,310,270	0.5244	0.520	0.520	0.530	0.460	0.670	19,662,000	0.5244	-23.53%
2015-07-07	0	0.680	0.680	0.690	0.660	0.780	2,986,000	2,106,280	0.7054	0.680	0.680	0.690	0.660	0.780	2,986,000	0.7054	-2.86%
2015-07-06	0	0.700	0.690	0.720	0.620	1.070	15,182,000	11,227,700	0.7395	0.700	0.690	0.720	0.620	1.070	15,182,000	0.7395	-27.84%
2015-07-03	0	0.970	0.970	1.000	0.950	1.180	8,572,000	8,964,860	1.0458	0.970	0.970	1.000	0.950	1.180	8,572,000	1.0458	-12.61%
2015-07-02	0	1.110	1.110	1.130	1.080	1.210	2,054,444	2,346,848	1.1423	1.110	1.110	1.130	1.080	1.210	2,054,444	1.1423	-5.13%
2015-06-30	0	1.170	1.160	1.170	1.020	1.180	5,324,000	5,903,980	1.1089	1.170	1.160	1.170	1.020	1.180	5,324,000	1.1089	5.41%
2015-06-29	0	1.110	1.100	1.110	1.070	1.330	10,016,000	11,918,820	1.1900	1.110	1.100	1.110	1.070	1.330	10,016,000	1.1900	-17.16%
2015-06-26	0	1.340	1.330	1.340	1.330	1.370	4,298,000	5,794,580	1.3482	1.340	1.330	1.340	1.330	1.370	4,298,000	1.3482	-2.90%
2015-06-25	0	1.380	1.380	1.390	1.330	1.440	2,876,000	4,008,460	1.3938	1.380	1.380	1.390	1.330	1.440	2,876,000	1.3938	-2.13%
2015-06-24	0	1.410	1.400	1.410	1.370	1.450	5,782,000	8,092,880	1.3997	1.410	1.400	1.410	1.370	1.450	5,782,000	1.3997	2.17%
2015-06-23	0	1.380	1.370	1.380	1.320	1.430	8,610,000	11,931,920	1.3858	1.380	1.370	1.380	1.320	1.430	8,610,000	1.3858	2.22%
2015-06-22	0	1.350	1.350	1.360	1.340	1.380	3,646,000	4,944,300	1.3561	1.350	1.350	1.360	1.340	1.380	3,646,000	1.3561	2.27%
2015-06-19	0	1.320	1.320	1.330	1.300	1.390	3,744,000	4,945,600	1.3209	1.320	1.320	1.330	1.300	1.390	3,744,000	1.3209	-4.35%
2015-06-18	0	1.380	1.370	1.390	1.350	1.400	6,776,000	9,341,340	1.3786	1.380	1.370	1.390	1.350	1.400	6,776,000	1.3786	4.55%
2015-06-17	0	1.320	1.310	1.330	1.290	1.350	2,480,000	3,273,700	1.3200	1.320	1.310	1.330	1.290	1.350	2,480,000	1.3200	-0.75%
2015-06-16	0	1.330	1.320	1.330	1.300	1.410	4,104,000	5,553,440	1.3532	1.330	1.320	1.330	1.300	1.410	4,104,000	1.3532	-1.48%
2015-06-15	0	1.350	1.310	1.350	1.230	1.450	20,412,000	27,687,120	1.3564	1.350	1.310	1.350	1.230	1.450	20,412,000	1.3564	6.30%
2015-06-12	0	1.270	1.270	1.290	1.260	1.350	6,630,000	8,516,460	1.2845	1.270	1.270	1.290	1.260	1.350	6,630,000	1.2845	-2.31%
2015-06-11	0	1.300	1.290	1.320	1.210	1.360	24,924,000	32,127,620	1.2890	1.300	1.290	1.320	1.210	1.360	24,924,000	1.2890	7.44%
2015-06-10	0	1.210	1.200	1.220	1.180	1.300	9,122,000	11,312,100	1.2401	1.210	1.200	1.220	1.180	1.300	9,122,000	1.2401	0.00%
2015-06-09	0	1.210	1.210	1.230	1.110	1.260	19,282,000	23,215,580	1.2040	1.210	1.210	1.230	1.110	1.260	19,282,000	1.2040	-2.42%
2015-06-08	0	1.240	1.210	1.250	1.140	1.250	6,188,000	7,529,620	1.2168	1.240	1.210	1.250	1.140	1.250	6,188,000	1.2168	5.08%
2015-06-05	0	1.180	1.160	1.180	1.160	1.260	3,928,000	4,651,140	1.1841	1.180	1.160	1.180	1.160	1.260	3,928,000	1.1841	-3.28%
2015-06-04	0	1.220	1.210	1.220	1.180	1.300	10,166,000	12,470,980	1.2267	1.220	1.210	1.220	1.180	1.300	10,166,000	1.2267	-1.61%
2015-06-03	0	1.240	1.240	1.260	1.100	1.390	25,960,000	32,423,320	1.2490	1.240	1.240	1.260	1.100	1.390	25,960,000	1.2490	-4.62%
2015-06-02	0	1.300	1.300	1.310	1.060	1.310	32,540,000	37,590,540	1.1552	1.300	1.300	1.310	1.060	1.310	32,540,000	1.1552	22.64%
2015-06-01	0	1.060	1.050	1.060	1.020	1.120	33,766,000	35,457,780	1.0501	1.060	1.050	1.060	1.020	1.120	33,766,000	1.0501	2.91%
2015-05-29	0	1.030	1.000	1.030	0.960	1.050	6,610,000	6,715,680	1.0160	1.030	1.000	1.030	0.960	1.050	6,610,000	1.0160	6.19%
2015-05-28	0	0.970	0.970	0.990	0.960	1.030	4,308,010	4,318,410	1.0024	0.970	0.970	0.990	0.960	1.030	4,308,010	1.0024	-3.00%
2015-05-27	0	1.000	0.980	1.000	0.960	1.000	4,618,000	4,541,900	0.9835	1.000	0.980	1.000	0.960	1.000	4,618,000	0.9835	4.17%
2015-05-26	0	0.960	0.950	0.970	0.950	1.030	7,036,000	6,986,640	0.9930	0.960	0.950	0.970	0.950	1.030	7,036,000	0.9930	-4.95%
2015-05-22	0	1.010	0.980	1.010	0.980	1.010	7,344,000	7,300,100	0.9940	1.010	0.980	1.010	0.980	1.010	7,344,000	0.9940	1.00%
2015-05-21	0	1.000	0.990	1.000	0.970	1.050	7,922,000	7,985,160	1.0080	1.000	0.990	1.000	0.970	1.050	7,922,000	1.0080	0.00%
2015-05-20	0	1.000	0.990	1.020	0.960	1.030	5,636,000	5,660,780	1.0044	1.000	0.990	1.020	0.960	1.030	5,636,000	1.0044	3.09%
2015-05-19	0	0.970	0.970	0.990	0.950	1.010	5,598,000	5,426,820	0.9694	0.970	0.970	0.990	0.950	1.010	5,598,000	0.9694	5.43%
2015-05-18	0	0.920	0.920	0.950	0.920	1.090	6,730,000	6,838,800	1.0162	0.920	0.920	0.950	0.920	1.090	6,730,000	1.0162	-14.02%
2015-05-15	0	1.070	1.060	1.080	1.010	1.190	16,126,000	17,582,360	1.0903	1.070	1.060	1.080	1.010	1.190	16,126,000	1.0903	7.00%
2015-05-14	0	1.000	1.000	1.020	0.910	1.060	3,750,000	3,637,920	0.9701	1.000	1.000	1.020	0.910	1.060	3,750,000	0.9701	9.89%
2015-05-13	0	0.910	0.910	0.930	0.880	0.930	1,394,000	1,269,900	0.9110	0.910	0.910	0.930	0.880	0.930	1,394,000	0.9110	2.25%
2015-05-12	0	0.890	0.880	0.890	0.880	0.930	2,682,444	2,425,304	0.9041	0.890	0.880	0.890	0.880	0.930	2,682,444	0.9041	-4.30%
2015-05-11	0	0.930	0.920	0.940	0.880	0.950	4,202,000	3,823,080	0.9098	0.930	0.920	0.940	0.880	0.950	4,202,000	0.9098	-2.11%
2015-05-08	0	0.950	0.940	0.950	0.940	0.970	386,000	367,200	0.9513	0.950	0.940	0.950	0.940	0.970	386,000	0.9513	1.06%
2015-05-07	0	0.940	0.940	0.960	0.940	0.960	726,000	689,600	0.9499	0.940	0.940	0.960	0.940	0.960	726,000	0.9499	-4.08%
2015-05-06	0	0.980	0.960	0.980	0.910	1.030	442,000	430,540	0.9741	0.980	0.960	0.980	0.910	1.030	442,000	0.9741	-1.01%
2015-05-05	0	0.990	0.990	1.000	0.960	1.000	1,570,000	1,526,600	0.9724	0.990	0.990	1.000	0.960	1.000	1,570,000	0.9724	1.02%
2015-05-04	0	0.980	0.980	1.000	0.950	1.000	590,000	581,240	0.9852	0.980	0.980	1.000	0.950	1.000	590,000	0.9852	0.00%
2015-04-30	0	0.980	0.970	0.980	0.960	1.040	844,000	825,500	0.9781	0.980	0.970	0.980	0.960	1.040	844,000	0.9781	-1.01%
2015-04-29	0	0.990	0.990	1.000	0.980	1.020	1,650,000	1,653,940	1.0024	0.990	0.990	1.000	0.980	1.020	1,650,000	1.0024	-2.94%
2015-04-28	0	1.020	0.960	1.030	0.950	1.050	5,212,000	5,039,860	0.9670	1.020	0.960	1.030	0.950	1.050	5,212,000	0.9670	4.08%
2015-04-27	0	0.980	0.970	0.980	0.920	1.000	2,530,000	2,452,840	0.9695	0.980	0.970	0.980	0.920	1.000	2,530,000	0.9695	5.38%
2015-04-24	0	0.930	0.930	0.940	0.890	0.970	3,880,000	3,620,540	0.9331	0.930	0.930	0.940	0.890	0.970	3,880,000	0.9331	-5.10%
2015-04-23	0	0.980	0.970	0.990	0.940	1.010	4,168,000	4,065,340	0.9754	0.980	0.970	0.990	0.940	1.010	4,168,000	0.9754	-2.00%
2015-04-22	0	1.000	0.990	1.000	0.980	1.040	4,610,000	4,630,140	1.0044	1.000	0.990	1.000	0.980	1.040	4,610,000	1.0044	0.00%
2015-04-21	0	1.000	1.000	1.040	0.990	1.060	2,146,525	2,186,440	1.0186	1.000	1.000	1.040	0.990	1.060	2,146,525	1.0186	-2.91%
2015-04-20	0	1.030	1.020	1.030	0.980	1.090	6,404,000	6,608,060	1.0319	1.030	1.020	1.030	0.980	1.090	6,404,000	1.0319	-5.50%
2015-04-17	0	1.090	1.080	1.090	1.010	1.100	10,734,000	11,355,000	1.0579	1.090	1.080	1.090	1.010	1.100	10,734,000	1.0579	6.86%
2015-04-16	0	1.020	1.020	1.030	0.870	1.040	22,994,000	22,667,580	0.9858	1.020	1.020	1.030	0.870	1.040	22,994,000	0.9858	9.68%
2015-04-15	0	0.930	0.920	0.930	0.800	1.000	16,902,000	15,035,140	0.8895	0.930	0.920	0.930	0.800	1.000	16,902,000	0.8895	-7.00%
2015-04-14	0	1.000	0.990	1.010	0.990	1.100	9,838,000	10,235,200	1.0404	1.000	0.990	1.010	0.990	1.100	9,838,000	1.0404	-3.85%
2015-04-13	0	1.040	1.030	1.040	0.870	1.130	28,085,900	29,627,879	1.0549	1.040	1.030	1.040	0.870	1.130	28,085,900	1.0549	19.54%
2015-04-10	0	0.870	0.870	0.880	0.760	0.970	24,472,000	21,768,500	0.8895	0.870	0.870	0.880	0.760	0.970	24,472,000	0.8895	17.57%
2015-04-09	0	0.740	0.720	0.740	0.590	0.750	23,842,000	15,727,140	0.6596	0.740	0.720	0.740	0.590	0.750	23,842,000	0.6596	23.33%
2015-04-08	0	0.600	0.590	0.610	0.580	0.650	9,222,000	5,635,080	0.6110	0.600	0.590	0.610	0.580	0.650	9,222,000	0.6110	-1.64%
2015-04-02	0	0.610	0.610	0.620	0.610	0.630	1,236,000	773,340	0.6257	0.610	0.610	0.620	0.610	0.630	1,236,000	0.6257	0.00%
2015-04-01	0	0.610	0.610	0.630	0.580	0.660	5,070,000	3,225,320	0.6362	0.610	0.610	0.630	0.580	0.660	5,070,000	0.6362	3.39%
2015-03-31	0	0.590	0.590	0.610	0.580	0.600	1,264,000	744,560	0.5891	0.590	0.590	0.610	0.580	0.600	1,264,000	0.5891	-3.28%
2015-03-30	0	0.610	0.590	0.620	0.580	0.620	2,498,000	1,491,660	0.5971	0.610	0.590	0.620	0.580	0.620	2,498,000	0.5971	-1.61%
2015-03-27	0	0.620	0.620	0.630	0.550	0.700	4,866,000	3,101,080	0.6373	0.620	0.620	0.630	0.550	0.700	4,866,000	0.6373	10.71%
2015-03-26	0	0.560	0.560	0.570	0.560	0.570	2,056,000	1,164,380	0.5663	0.560	0.560	0.570	0.560	0.570	2,056,000	0.5663	0.00%
2015-03-25	0	0.560	0.560	0.570	0.560	0.640	6,180,000	3,657,780	0.5919	0.560	0.560	0.570	0.560	0.640	6,180,000	0.5919	-13.85%
2015-03-24	0	0.650	0.640	0.650	0.640	0.660	718,000	460,900	0.6419	0.650	0.640	0.650	0.640	0.660	718,000	0.6419	-1.52%
2015-03-23	0	0.660	0.640	0.660	0.640	0.680	2,254,000	1,499,840	0.6654	0.660	0.640	0.660	0.640	0.680	2,254,000	0.6654	3.13%
2015-03-20	0	0.640	0.640	0.650	0.640	0.660	1,960,000	1,271,060	0.6485	0.640	0.640	0.650	0.640	0.660	1,960,000	0.6485	-1.54%
2015-03-19	0	0.650	0.640	0.650	0.640	0.660	418,000	270,220	0.6465	0.650	0.640	0.650	0.640	0.660	418,000	0.6465	-1.52%
2015-03-18	0	0.660	0.650	0.660	0.640	0.670	394,000	256,000	0.6497	0.660	0.650	0.660	0.640	0.670	394,000	0.6497	1.54%
2015-03-17	0	0.650	0.640	0.650	0.640	0.670	2,030,000	1,319,600	0.6500	0.650	0.640	0.650	0.640	0.670	2,030,000	0.6500	-2.99%
2015-03-16	0	0.670	0.660	0.680	0.640	0.690	2,200,000	1,455,680	0.6617	0.670	0.660	0.680	0.640	0.690	2,200,000	0.6617	1.52%
2015-03-13	0	0.660	0.650	0.660	0.650	0.700	2,908,000	1,944,140	0.6685	0.660	0.650	0.660	0.650	0.700	2,908,000	0.6685	-5.71%
2015-03-12	0	0.700	0.700	0.710	0.660	0.710	1,440,000	996,860	0.6923	0.700	0.700	0.710	0.660	0.710	1,440,000	0.6923	4.48%
2015-03-11	0	0.670	0.670	0.690	0.640	0.690	1,336,000	903,280	0.6761	0.670	0.670	0.690	0.640	0.690	1,336,000	0.6761	3.08%
2015-03-10	0	0.650	0.640	0.670	0.650	0.680	194,000	130,440	0.6724	0.650	0.640	0.670	0.650	0.680	194,000	0.6724	-1.52%
2015-03-09	0	0.660	0.640	0.660	0.640	0.670	480,000	311,700	0.6494	0.660	0.640	0.660	0.640	0.670	480,000	0.6494	0.00%
2015-03-06	0	0.660	0.650	0.660	0.650	0.680	558,000	366,500	0.6568	0.660	0.650	0.660	0.650	0.680	558,000	0.6568	-2.94%
2015-03-05	0	0.680	0.650	0.680	0.650	0.680	474,000	310,460	0.6550	0.680	0.650	0.680	0.650	0.680	474,000	0.6550	3.03%
2015-03-04	0	0.660	0.640	0.660	0.630	0.680	1,828,000	1,180,880	0.6460	0.660	0.640	0.660	0.630	0.680	1,828,000	0.6460	-1.49%
2015-03-03	0	0.670	0.660	0.670	0.660	0.690	300,000	201,160	0.6705	0.670	0.660	0.670	0.660	0.690	300,000	0.6705	-2.90%
2015-03-02	0	0.690	0.670	0.690	0.660	0.690	1,846,000	1,257,040	0.6810	0.690	0.670	0.690	0.660	0.690	1,846,000	0.6810	1.47%
2015-02-27	0	0.680	0.670	0.690	0.670	0.700	2,342,000	1,619,040	0.6913	0.680	0.670	0.690	0.670	0.700	2,342,000	0.6913	-2.86%
2015-02-26	0	0.700	0.690	0.700	0.680	0.710	2,216,000	1,510,320	0.6816	0.700	0.690	0.700	0.680	0.710	2,216,000	0.6816	0.00%
2015-02-25	0	0.700	0.690	0.700	0.670	0.710	2,466,000	1,720,060	0.6975	0.700	0.690	0.700	0.670	0.710	2,466,000	0.6975	1.45%
2015-02-24	0	0.690	0.680	0.690	0.650	0.700	4,448,000	3,046,200	0.6848	0.690	0.680	0.690	0.650	0.700	4,448,000	0.6848	2.99%
2015-02-23	0	0.670	0.650	0.670	0.650	0.680	704,000	466,220	0.6622	0.670	0.650	0.670	0.650	0.680	704,000	0.6622	-2.90%
2015-02-18	0	0.690	0.670	0.690	0.670	0.690	184,000	124,380	0.6760	0.690	0.670	0.690	0.670	0.690	184,000	0.6760	2.99%
2015-02-17	0	0.670	0.660	0.670	0.650	0.700	856,000	575,740	0.6726	0.670	0.660	0.670	0.650	0.700	856,000	0.6726	0.00%
2015-02-16	0	0.670	0.660	0.670	0.650	0.690	434,000	287,180	0.6617	0.670	0.660	0.670	0.650	0.690	434,000	0.6617	-2.90%
2015-02-13	0	0.690	0.680	0.690	0.650	0.740	4,310,000	2,966,220	0.6882	0.690	0.680	0.690	0.650	0.740	4,310,000	0.6882	6.15%
2015-02-12	0	0.650	0.650	0.680	0.640	0.680	1,486,000	980,460	0.6598	0.650	0.650	0.680	0.640	0.680	1,486,000	0.6598	-2.99%
2015-02-11	0	0.670	0.650	0.670	0.640	0.690	612,000	397,360	0.6493	0.670	0.650	0.670	0.640	0.690	612,000	0.6493	-1.47%
2015-02-10	0	0.680	0.660	0.680	0.650	0.690	30,000	20,120	0.6707	0.680	0.660	0.680	0.650	0.690	30,000	0.6707	-1.45%
2015-02-09	0	0.690	0.640	0.690	0.610	0.700	1,196,000	781,960	0.6538	0.690	0.640	0.690	0.610	0.700	1,196,000	0.6538	7.81%
2015-02-06	0	0.640	0.640	0.650	0.640	0.680	436,000	284,480	0.6525	0.640	0.640	0.650	0.640	0.680	436,000	0.6525	-3.03%
2015-02-05	0	0.660	0.660	0.680	0.660	0.680	216,000	143,740	0.6655	0.660	0.660	0.680	0.660	0.680	216,000	0.6655	-4.35%
2015-02-04	0	0.690	0.680	0.690	0.660	0.710	570,000	385,120	0.6756	0.690	0.680	0.690	0.660	0.710	570,000	0.6756	2.99%
2015-02-03	0	0.670	0.670	0.690	0.660	0.700	1,952,000	1,336,480	0.6847	0.670	0.670	0.690	0.660	0.700	1,952,000	0.6847	-4.29%
2015-02-02	0	0.700	0.690	0.700	0.640	0.700	3,730,000	2,520,560	0.6758	0.700	0.690	0.700	0.640	0.700	3,730,000	0.6758	4.48%
2015-01-30	0	0.670	0.640	0.670	0.610	0.700	11,366,000	7,419,840	0.6528	0.670	0.640	0.670	0.610	0.700	11,366,000	0.6528	-1.47%
2015-01-29	0	0.680	0.680	0.690	0.590	0.740	8,370,000	5,695,780	0.6805	0.680	0.680	0.690	0.590	0.740	8,370,000	0.6805	13.33%
2015-01-28	0	0.600	0.590	0.600	0.590	0.630	2,512,000	1,520,480	0.6053	0.600	0.590	0.600	0.590	0.630	2,512,000	0.6053	3.45%
2015-01-27	0	0.580	0.570	0.580	0.550	0.590	762,000	441,020	0.5788	0.580	0.570	0.580	0.550	0.590	762,000	0.5788	0.00%
2015-01-26	0	0.580	0.550	0.580	0.560	0.580	440,000	247,560	0.5626	0.580	0.550	0.580	0.560	0.580	440,000	0.5626	5.45%
2015-01-23	0	0.550	0.530	0.560	0.510	0.550	1,026,000	543,100	0.5293	0.550	0.530	0.560	0.510	0.550	1,026,000	0.5293	1.85%
2015-01-22	0	0.540	0.540	0.550	0.540	0.540	300,000	162,000	0.5400	0.540	0.540	0.550	0.540	0.540	300,000	0.5400	1.89%
2015-01-21	0	0.530	0.530	0.540	0.500	0.540	562,000	296,740	0.5280	0.530	0.530	0.540	0.500	0.540	562,000	0.5280	1.92%
2015-01-20	0	0.520	0.520	0.530	0.520	0.520	56,000	29,120	0.5200	0.520	0.520	0.530	0.520	0.520	56,000	0.5200	0.00%
2015-01-19	0	0.520	0.520	0.530	0.520	0.540	284,000	148,180	0.5218	0.520	0.520	0.530	0.520	0.540	284,000	0.5218	-3.70%
2015-01-16	0	0.540	0.520	0.540	0.510	0.540	270,000	140,800	0.5215	0.540	0.520	0.540	0.510	0.540	270,000	0.5215	3.85%
2015-01-15	0	0.520	0.520	0.540	0.520	0.530	324,000	171,680	0.5299	0.520	0.520	0.540	0.520	0.530	324,000	0.5299	-1.89%
2015-01-14	0	0.530	0.520	0.530	0.500	0.540	1,188,000	601,800	0.5066	0.530	0.520	0.530	0.500	0.540	1,188,000	0.5066	0.00%
2015-01-13	0	0.530	0.530	0.560	0.520	0.550	132,000	70,340	0.5329	0.530	0.530	0.560	0.520	0.550	132,000	0.5329	-5.36%
2015-01-12	0	0.560	0.560	0.580	0.560	0.560	114,000	63,840	0.5600	0.560	0.560	0.580	0.560	0.560	114,000	0.5600	0.00%
2015-01-09	0	0.560	0.560	0.570	0.560	0.560	614,000	343,840	0.5600	0.560	0.560	0.570	0.560	0.560	614,000	0.5600	0.00%
2015-01-08	0	0.560	0.550	0.570	0.530	0.560	1,400,000	776,700	0.5548	0.560	0.550	0.570	0.530	0.560	1,400,000	0.5548	1.82%
2015-01-07	0	0.550	0.550	0.570	0.550	0.580	744,000	418,180	0.5621	0.550	0.550	0.570	0.550	0.580	744,000	0.5621	-3.51%
2015-01-06	0	0.570	0.570	0.580	0.570	0.590	1,074,000	615,920	0.5735	0.570	0.570	0.580	0.570	0.590	1,074,000	0.5735	0.00%
2015-01-05	0	0.570	0.570	0.580	0.560	0.580	260,000	148,420	0.5708	0.570	0.570	0.580	0.560	0.580	260,000	0.5708	1.79%
2015-01-02	0	0.560	0.560	0.580	0.560	0.580	628,000	363,280	0.5785	0.560	0.560	0.580	0.560	0.580	628,000	0.5785	0.00%
2014-12-31	0	0.560	0.560	0.580	0.550	0.580	620,000	353,340	0.5699	0.560	0.560	0.580	0.550	0.580	620,000	0.5699	3.70%
2014-12-30	0	0.540	0.540	0.550	0.540	0.550	256,000	139,480	0.5448	0.540	0.540	0.550	0.540	0.550	256,000	0.5448	0.00%
2014-12-29	0	0.540	0.530	0.550	0.510	0.550	324,000	174,640	0.5390	0.540	0.530	0.550	0.510	0.550	324,000	0.5390	-1.82%
2014-12-24	0	0.550	0.530	0.550	0.510	0.570	350,000	189,320	0.5409	0.550	0.530	0.550	0.510	0.570	350,000	0.5409	0.00%
2014-12-23	0	0.550	0.550	0.560	0.520	0.550	86,000	46,340	0.5388	0.550	0.550	0.560	0.520	0.550	86,000	0.5388	0.00%
2014-12-22	0	0.550	0.520	0.560	0.530	0.600	1,444,000	792,060	0.5485	0.550	0.520	0.560	0.530	0.600	1,444,000	0.5485	0.00%
2014-12-19	0	0.550	0.540	0.550	0.490	0.620	11,016,000	5,819,870	0.5283	0.550	0.540	0.550	0.490	0.620	11,016,000	0.5283	-8.33%
2014-12-18	0	0.600	0.590	0.610	0.600	0.620	814,000	494,720	0.6078	0.600	0.590	0.610	0.600	0.620	814,000	0.6078	3.45%
2014-12-17	0	0.580	0.570	0.580	0.580	0.580	430,000	249,400	0.5800	0.580	0.570	0.580	0.580	0.580	430,000	0.5800	-1.69%
2014-12-16	0	0.590	0.570	0.590	0.590	0.600	648,000	384,200	0.5929	0.590	0.570	0.590	0.590	0.600	648,000	0.5929	-3.28%
2014-12-15	0	0.610	0.590	0.620	0.580	0.610	1,002,000	601,520	0.6003	0.610	0.590	0.620	0.580	0.610	1,002,000	0.6003	-3.17%
2014-12-12	0	0.630	0.630	0.640	0.620	0.660	354,000	229,360	0.6479	0.630	0.630	0.640	0.620	0.660	354,000	0.6479	-3.08%
2014-12-11	0	0.650	0.620	0.650	0.580	0.660	584,000	372,420	0.6377	0.650	0.620	0.650	0.580	0.660	584,000	0.6377	4.84%
2014-12-10	0	0.620	0.610	0.630	0.540	0.620	1,834,000	1,112,940	0.6068	0.620	0.610	0.630	0.540	0.620	1,834,000	0.6068	8.77%
2014-12-09	0	0.570	0.540	0.570	0.530	0.630	2,952,000	1,696,760	0.5748	0.570	0.540	0.570	0.530	0.630	2,952,000	0.5748	-9.52%
2014-12-08	0	0.630	0.630	0.640	0.630	0.710	2,686,000	1,794,720	0.6682	0.630	0.630	0.640	0.630	0.710	2,686,000	0.6682	-3.08%
2014-12-05	0	0.650	0.640	0.650	0.650	0.690	2,094,000	1,379,420	0.6587	0.650	0.640	0.650	0.650	0.690	2,094,000	0.6587	-4.41%
2014-12-04	0	0.680	0.680	0.700	0.640	0.730	6,568,000	4,489,940	0.6836	0.680	0.680	0.700	0.640	0.730	6,568,000	0.6836	-6.85%
2014-12-03	0	0.730	0.720	0.730	0.700	0.740	3,948,000	2,813,760	0.7127	0.730	0.720	0.730	0.700	0.740	3,948,000	0.7127	2.82%
2014-12-02	0	0.710	0.710	0.730	0.690	0.740	10,210,000	7,255,440	0.7106	0.710	0.710	0.730	0.690	0.740	10,210,000	0.7106	-4.05%
2014-12-01	0	0.740	0.730	0.750	0.730	0.780	5,768,000	4,385,740	0.7604	0.740	0.730	0.750	0.730	0.780	5,768,000	0.7604	-5.13%
2014-11-28	0	0.780	0.770	0.800	0.760	0.800	4,986,000	3,932,260	0.7887	0.780	0.770	0.800	0.760	0.800	4,986,000	0.7887	-3.70%
2014-11-27	0	0.810	0.810	0.820	0.790	0.830	2,910,000	2,344,180	0.8056	0.810	0.810	0.820	0.790	0.830	2,910,000	0.8056	-1.22%
2014-11-26	0	0.820	0.820	0.840	0.820	0.850	1,278,000	1,069,980	0.8372	0.820	0.820	0.840	0.820	0.850	1,278,000	0.8372	-3.53%
2014-11-25	0	0.850	0.850	0.860	0.840	0.870	7,052,000	6,020,760	0.8538	0.850	0.850	0.860	0.840	0.870	7,052,000	0.8538	1.19%
2014-11-24	0	0.840	0.840	0.850	0.820	0.860	5,584,000	4,692,160	0.8403	0.840	0.840	0.850	0.820	0.860	5,584,000	0.8403	2.44%
2014-11-21	0	0.820	0.820	0.830	0.760	0.830	5,634,000	4,515,320	0.8014	0.820	0.820	0.830	0.760	0.830	5,634,000	0.8014	5.13%
2014-11-20	0	0.780	0.780	0.790	0.730	0.820	11,354,000	8,749,760	0.7706	0.780	0.780	0.790	0.730	0.820	11,354,000	0.7706	-3.70%
2014-11-19	0	0.810	0.800	0.810	0.800	0.880	9,216,000	7,763,420	0.8424	0.810	0.800	0.810	0.800	0.880	9,216,000	0.8424	-3.57%
2014-11-18	0	0.840	0.840	0.850	0.810	0.860	7,104,000	5,929,660	0.8347	0.840	0.840	0.850	0.810	0.860	7,104,000	0.8347	0.00%
2014-11-17	0	0.840	0.840	0.850	0.810	0.910	14,352,000	12,520,540	0.8724	0.840	0.840	0.850	0.810	0.910	14,352,000	0.8724	-2.33%
2014-11-14	0	0.860	0.850	0.860	0.810	0.910	36,550,000	31,823,940	0.8707	0.860	0.850	0.860	0.810	0.910	36,550,000	0.8707	4.88%
2014-11-13	0	0.820	0.800	0.810	0.770	0.840	32,220,000	25,669,840	0.7967	0.820	0.800	0.810	0.770	0.840	32,220,000	0.7967	1.23%
2014-11-12	0	0.810	0.810	0.820	0.730	0.820	36,084,000	27,659,300	0.7665	0.810	0.810	0.820	0.730	0.820	36,084,000	0.7665	10.96%
2014-11-11	0	0.730	0.720	0.730	0.700	0.740	11,156,000	8,098,180	0.7259	0.730	0.720	0.730	0.700	0.740	11,156,000	0.7259	2.82%
2014-11-10	0	0.710	0.710	0.720	0.670	0.750	9,174,000	6,628,240	0.7225	0.710	0.710	0.720	0.670	0.750	9,174,000	0.7225	2.90%
2014-11-07	0	0.690	0.690	0.700	0.690	0.720	3,772,000	2,623,260	0.6955	0.690	0.690	0.700	0.690	0.720	3,772,000	0.6955	-4.17%
2014-11-06	0	0.720	0.710	0.720	0.700	0.740	8,740,000	6,235,700	0.7135	0.720	0.710	0.720	0.700	0.740	8,740,000	0.7135	0.00%
2014-11-05	0	0.720	0.720	0.730	0.670	0.740	14,092,000	9,956,000	0.7065	0.720	0.720	0.730	0.670	0.740	14,092,000	0.7065	4.35%
2014-11-04	0	0.690	0.690	0.700	0.630	0.730	32,992,000	22,791,380	0.6908	0.690	0.690	0.700	0.630	0.730	32,992,000	0.6908	9.52%
2014-11-03	0	0.630	0.630	0.640	0.600	0.670	10,434,000	6,625,000	0.6349	0.630	0.630	0.640	0.600	0.670	10,434,000	0.6349	1.61%
2014-10-31	0	0.620	0.610	0.620	0.610	0.680	19,586,000	12,543,860	0.6405	0.620	0.610	0.620	0.610	0.680	19,586,000	0.6405	-8.82%
2014-10-30	0	0.680	0.670	0.680	0.540	0.700	70,750,000	45,196,060	0.6388	0.680	0.670	0.680	0.540	0.700	70,750,000	0.6388	28.30%
2014-10-29	0	0.530	0.530	0.540	0.510	0.570	10,650,000	5,742,320	0.5392	0.530	0.530	0.540	0.510	0.570	10,650,000	0.5392	-5.36%
2014-10-28	0	0.560	0.550	0.560	0.550	0.620	14,302,000	8,279,980	0.5789	0.560	0.550	0.560	0.550	0.620	14,302,000	0.5789	-11.11%
2014-10-27	0	0.630	0.620	0.630	0.540	0.650	44,950,000	27,220,260	0.6056	0.630	0.620	0.630	0.540	0.650	44,950,000	0.6056	10.53%
2014-10-24	0	0.570	0.560	0.570	0.430	0.630	75,666,000	40,919,240	0.5408	0.570	0.560	0.570	0.430	0.630	75,666,000	0.5408	31.03%
2014-10-23	0	0.435	0.430	0.445	0.430	0.440	992,000	431,630	0.4351	0.435	0.430	0.445	0.430	0.440	992,000	0.4351	-1.14%
2014-10-22	0	0.440	0.440	0.450	0.440	0.480	6,754,000	3,070,380	0.4546	0.440	0.440	0.450	0.440	0.480	6,754,000	0.4546	1.15%
2014-10-21	0	0.435	0.425	0.440	0.400	0.440	4,740,000	1,988,760	0.4196	0.435	0.425	0.440	0.400	0.440	4,740,000	0.4196	4.82%
2014-10-20	0	0.415	0.415	0.420	0.410	0.460	5,968,000	2,598,960	0.4355	0.415	0.415	0.420	0.410	0.460	5,968,000	0.4355	-5.68%
2014-10-17	0	0.440	0.430	0.440	0.400	0.455	19,146,000	8,201,340	0.4284	0.440	0.430	0.440	0.400	0.455	19,146,000	0.4284	10.00%
2014-10-16	0	0.400	0.400	0.405	0.355	0.415	12,172,000	4,777,820	0.3925	0.400	0.400	0.405	0.355	0.415	12,172,000	0.3925	9.59%
2014-10-15	0	0.365	0.360	0.365	0.360	0.365	46,000	16,740	0.3639	0.365	0.360	0.365	0.360	0.365	46,000	0.3639	0.00%
2014-10-14	0	0.365	0.360	0.365	0.360	0.375	1,288,000	473,920	0.3680	0.365	0.360	0.365	0.360	0.375	1,288,000	0.3680	1.39%
2014-10-13	0	0.360	0.355	0.370	0.350	0.375	2,078,000	756,140	0.3639	0.360	0.355	0.370	0.350	0.375	2,078,000	0.3639	2.86%
2014-10-10	0	0.350	0.350	0.355	0.350	0.350	464,000	162,400	0.3500	0.350	0.350	0.355	0.350	0.350	464,000	0.3500	0.00%
2014-10-09	0	0.350	0.345	0.350	0.340	0.350	902,000	314,440	0.3486	0.350	0.345	0.350	0.340	0.350	902,000	0.3486	0.00%
2014-10-08	0	0.350	0.345	0.350	0.345	0.355	528,000	185,060	0.3505	0.350	0.345	0.350	0.345	0.355	528,000	0.3505	1.45%
2014-10-07	0	0.345	0.345	0.350	0.345	0.360	986,000	347,990	0.3529	0.345	0.345	0.350	0.345	0.360	986,000	0.3529	1.47%
2014-10-06	0	0.340	0.340	0.345	-	-	0	0	-	0.340	0.340	0.345	-	-	0	-	1.49%
2014-10-03	0	0.335	0.335	0.345	0.335	0.340	328,000	110,240	0.3361	0.335	0.335	0.345	0.335	0.340	328,000	0.3361	0.00%
2014-09-30	0	0.335	0.335	0.340	0.335	0.345	190,000	64,240	0.3381	0.335	0.335	0.340	0.335	0.345	190,000	0.3381	-2.90%
2014-09-29	0	0.345	0.345	0.355	0.330	0.355	1,690,000	587,140	0.3474	0.345	0.345	0.355	0.330	0.355	1,690,000	0.3474	-4.17%
2014-09-26	0	0.360	0.360	0.370	0.350	0.365	714,000	257,560	0.3607	0.360	0.360	0.370	0.350	0.365	714,000	0.3607	0.00%
2014-09-25	0	0.360	0.360	0.365	0.355	0.360	1,074,000	384,630	0.3581	0.360	0.360	0.365	0.355	0.360	1,074,000	0.3581	0.00%
2014-09-24	0	0.360	0.350	0.360	0.345	0.360	452,000	161,020	0.3562	0.360	0.350	0.360	0.345	0.360	452,000	0.3562	2.86%
2014-09-23	0	0.350	0.345	0.360	0.345	0.355	462,000	160,650	0.3477	0.350	0.345	0.360	0.345	0.355	462,000	0.3477	-1.41%
2014-09-22	0	0.355	0.355	0.365	0.355	0.365	662,000	241,040	0.3641	0.355	0.355	0.365	0.355	0.365	662,000	0.3641	-2.74%
2014-09-19	0	0.365	0.360	0.370	0.355	0.365	920,000	332,990	0.3619	0.365	0.360	0.370	0.355	0.365	920,000	0.3619	-1.35%
2014-09-18	0	0.370	0.360	0.370	0.350	0.380	2,136,000	783,080	0.3666	0.370	0.360	0.370	0.350	0.380	2,136,000	0.3666	1.37%
2014-09-17	0	0.365	0.355	0.365	0.350	0.370	1,740,000	629,400	0.3617	0.365	0.355	0.365	0.350	0.370	1,740,000	0.3617	4.29%
2014-09-16	0	0.350	0.350	0.365	0.350	0.360	1,142,000	406,960	0.3564	0.350	0.350	0.365	0.350	0.360	1,142,000	0.3564	-1.41%
2014-09-15	0	0.355	0.355	0.360	0.355	0.360	774,000	275,770	0.3563	0.355	0.355	0.360	0.355	0.360	774,000	0.3563	0.00%
2014-09-12	0	0.355	0.350	0.360	0.345	0.365	1,786,000	634,470	0.3552	0.355	0.350	0.360	0.345	0.365	1,786,000	0.3552	1.43%
2014-09-11	0	0.350	0.345	0.350	0.345	0.360	918,000	324,610	0.3536	0.350	0.345	0.350	0.345	0.360	918,000	0.3536	1.45%
2014-09-10	0	0.345	0.345	0.355	0.345	0.350	316,000	109,430	0.3463	0.345	0.345	0.355	0.345	0.350	316,000	0.3463	-4.17%
2014-09-08	0	0.360	0.355	0.360	0.355	0.385	980,000	361,430	0.3688	0.360	0.355	0.360	0.355	0.385	980,000	0.3688	-4.00%
2014-09-05	0	0.375	0.370	0.375	0.330	0.375	7,188,000	2,549,320	0.3547	0.375	0.370	0.375	0.330	0.375	7,188,000	0.3547	11.94%
2014-09-04	0	0.335	0.335	0.340	0.330	0.335	1,120,000	369,630	0.3300	0.335	0.335	0.340	0.330	0.335	1,120,000	0.3300	1.52%
2014-09-03	0	0.330	0.330	0.335	0.330	0.340	926,000	310,880	0.3357	0.330	0.330	0.335	0.330	0.340	926,000	0.3357	0.00%
2014-09-02	0	0.330	0.330	0.340	0.325	0.335	404,000	133,350	0.3301	0.330	0.330	0.340	0.325	0.335	404,000	0.3301	0.00%
2014-09-01	0	0.330	0.330	0.335	0.320	0.355	4,522,000	1,507,620	0.3334	0.330	0.330	0.335	0.320	0.355	4,522,000	0.3334	3.13%
2014-08-29	0	0.320	0.320	0.325	0.320	0.320	584,000	186,880	0.3200	0.320	0.320	0.325	0.320	0.320	584,000	0.3200	0.00%
2014-08-28	0	0.320	0.315	0.325	0.315	0.325	3,752,000	1,198,690	0.3195	0.320	0.315	0.325	0.315	0.325	3,752,000	0.3195	0.00%
2014-08-27	0	0.320	0.315	0.320	0.320	0.320	1,000,000	320,000	0.3200	0.320	0.315	0.320	0.320	0.320	1,000,000	0.3200	-1.54%
2014-08-26	0	0.325	0.320	0.325	0.315	0.325	606,000	194,100	0.3203	0.325	0.320	0.325	0.315	0.325	606,000	0.3203	1.56%
2014-08-25	0	0.320	0.310	0.325	0.310	0.325	1,060,000	339,330	0.3201	0.320	0.310	0.325	0.310	0.325	1,060,000	0.3201	-1.54%
2014-08-22	0	0.325	0.325	0.330	0.325	0.330	2,880,000	938,780	0.3260	0.325	0.325	0.330	0.325	0.330	2,880,000	0.3260	0.00%
2014-08-21	0	0.325	0.320	0.330	0.320	0.330	5,060,000	1,654,770	0.3270	0.325	0.320	0.330	0.320	0.330	5,060,000	0.3270	-1.52%
2014-08-20	0	0.330	0.320	0.330	0.320	0.330	768,000	247,630	0.3224	0.330	0.320	0.330	0.320	0.330	768,000	0.3224	1.54%
2014-08-19	0	0.325	0.320	0.325	0.315	0.325	582,000	186,970	0.3213	0.325	0.320	0.325	0.315	0.325	582,000	0.3213	3.17%
2014-08-18	0	0.315	0.315	0.320	0.315	0.320	1,666,000	527,040	0.3164	0.315	0.315	0.320	0.315	0.320	1,666,000	0.3164	-1.56%
2014-08-15	0	0.320	0.315	0.320	0.315	0.330	3,444,000	1,106,710	0.3213	0.320	0.315	0.320	0.315	0.330	3,444,000	0.3213	-1.54%
2014-08-14	0	0.325	0.315	0.325	0.320	0.330	1,122,000	363,160	0.3237	0.325	0.315	0.325	0.320	0.330	1,122,000	0.3237	1.56%
2014-08-13	0	0.320	0.320	0.330	0.320	0.330	82,000	26,730	0.3260	0.320	0.320	0.330	0.320	0.330	82,000	0.3260	0.00%
2014-08-12	0	0.320	0.310	0.325	0.315	0.325	1,422,000	453,370	0.3188	0.320	0.310	0.325	0.315	0.325	1,422,000	0.3188	-1.54%
2014-08-11	0	0.325	0.320	0.330	0.315	0.335	804,000	258,880	0.3220	0.325	0.320	0.330	0.315	0.335	804,000	0.3220	1.56%
2014-08-08	0	0.320	0.320	0.325	0.315	0.320	388,000	124,060	0.3197	0.320	0.320	0.325	0.315	0.320	388,000	0.3197	-1.54%
2014-08-07	0	0.325	0.325	0.330	0.320	0.340	742,000	243,020	0.3275	0.325	0.325	0.330	0.320	0.340	742,000	0.3275	0.00%
2014-08-06	0	0.325	0.325	0.330	0.315	0.360	5,662,000	1,931,440	0.3411	0.325	0.325	0.330	0.315	0.360	5,662,000	0.3411	3.17%
2014-08-05	0	0.315	0.315	0.320	0.310	0.320	508,000	159,760	0.3145	0.315	0.315	0.320	0.310	0.320	508,000	0.3145	1.61%
2014-08-04	0	0.310	0.310	0.320	0.310	0.325	1,086,000	346,560	0.3191	0.310	0.310	0.320	0.310	0.325	1,086,000	0.3191	-3.12%
2014-08-01	0	0.320	0.315	0.320	0.315	0.320	220,000	69,310	0.3150	0.320	0.315	0.320	0.315	0.320	220,000	0.3150	1.59%
2014-07-31	0	0.315	0.305	0.320	0.310	0.320	2,140,000	667,300	0.3118	0.315	0.305	0.320	0.310	0.320	2,140,000	0.3118	-3.08%
2014-07-30	0	0.325	0.320	0.325	0.310	0.330	1,812,000	577,470	0.3187	0.325	0.320	0.325	0.310	0.330	1,812,000	0.3187	0.00%
2014-07-29	0	0.325	0.320	0.330	0.320	0.330	394,000	128,100	0.3251	0.325	0.320	0.330	0.320	0.330	394,000	0.3251	3.17%
2014-07-28	0	0.315	0.315	0.320	0.310	0.320	850,000	268,530	0.3159	0.315	0.315	0.320	0.310	0.320	850,000	0.3159	0.00%
2014-07-25	0	0.315	0.310	0.315	0.310	0.315	1,436,000	451,120	0.3142	0.315	0.310	0.315	0.310	0.315	1,436,000	0.3142	0.00%
2014-07-24	0	0.315	0.315	0.325	0.315	0.325	334,000	106,930	0.3201	0.315	0.315	0.325	0.315	0.325	334,000	0.3201	0.00%
2014-07-23	0	0.315	0.315	0.320	0.310	0.315	120,000	37,500	0.3125	0.315	0.315	0.320	0.310	0.315	120,000	0.3125	1.61%
2014-07-22	0	0.310	0.310	0.320	0.305	0.315	2,286,000	711,570	0.3113	0.310	0.310	0.320	0.305	0.315	2,286,000	0.3113	-1.59%
2014-07-21	0	0.315	0.315	0.325	0.310	0.325	2,888,000	909,770	0.3150	0.315	0.315	0.325	0.310	0.325	2,888,000	0.3150	-3.08%
2014-07-18	0	0.325	0.320	0.330	0.305	0.345	14,566,000	4,681,450	0.3214	0.325	0.320	0.330	0.305	0.345	14,566,000	0.3214	-9.72%
2014-07-17	0	0.360	0.360	0.365	0.355	0.360	1,966,000	706,910	0.3596	0.360	0.360	0.365	0.355	0.360	1,966,000	0.3596	0.00%
2014-07-16	0	0.360	0.360	0.365	0.355	0.370	2,320,000	839,710	0.3619	0.360	0.360	0.365	0.355	0.370	2,320,000	0.3619	1.41%
2014-07-15	0	0.355	0.355	0.360	0.355	0.365	3,690,000	1,323,990	0.3588	0.355	0.355	0.360	0.355	0.365	3,690,000	0.3588	-2.74%
2014-07-14	0	0.365	0.365	0.370	0.360	0.370	1,278,000	468,180	0.3663	0.365	0.365	0.370	0.360	0.370	1,278,000	0.3663	0.00%
2014-07-11	0	0.365	0.365	0.375	0.365	0.370	182,000	67,040	0.3684	0.365	0.365	0.375	0.365	0.370	182,000	0.3684	1.39%
2014-07-10	0	0.360	0.360	0.370	0.360	0.365	1,034,000	373,890	0.3616	0.360	0.360	0.370	0.360	0.365	1,034,000	0.3616	0.00%
2014-07-09	0	0.360	0.360	0.370	0.355	0.375	2,094,000	755,650	0.3609	0.360	0.360	0.370	0.355	0.375	2,094,000	0.3609	0.00%
2014-07-08	0	0.360	0.360	0.370	0.360	0.375	1,298,000	474,890	0.3659	0.360	0.360	0.370	0.360	0.375	1,298,000	0.3659	-2.70%
2014-07-07	0	0.370	0.370	0.375	0.370	0.385	1,274,000	480,340	0.3770	0.370	0.370	0.375	0.370	0.385	1,274,000	0.3770	-1.33%
2014-07-04	0	0.375	0.375	0.380	0.375	0.380	540,000	203,250	0.3764	0.375	0.375	0.380	0.375	0.380	540,000	0.3764	1.35%
2014-07-03	0	0.370	0.370	0.375	0.370	0.390	2,410,000	913,860	0.3792	0.370	0.370	0.375	0.370	0.390	2,410,000	0.3792	-2.63%
2014-07-02	0	0.380	0.380	0.390	0.360	0.420	11,678,000	4,603,400	0.3942	0.380	0.380	0.390	0.360	0.420	11,678,000	0.3942	5.56%
2014-06-30	0	0.360	0.355	0.360	0.355	0.360	722,000	259,910	0.3600	0.360	0.355	0.360	0.355	0.360	722,000	0.3600	0.00%
2014-06-27	0	0.360	0.355	0.360	0.355	0.360	134,000	47,720	0.3561	0.360	0.355	0.360	0.355	0.360	134,000	0.3561	1.41%
2014-06-26	0	0.355	0.355	0.365	0.355	0.355	40,000	14,200	0.3550	0.355	0.355	0.365	0.355	0.355	40,000	0.3550	-1.39%
2014-06-25	0	0.360	0.355	0.360	0.360	0.360	150,000	54,000	0.3600	0.360	0.355	0.360	0.360	0.360	150,000	0.3600	0.00%
2014-06-24	0	0.360	0.355	0.370	0.360	0.360	300,000	108,000	0.3600	0.360	0.355	0.370	0.360	0.360	300,000	0.3600	1.41%
2014-06-23	0	0.355	0.355	0.365	0.355	0.370	392,000	140,770	0.3591	0.355	0.355	0.365	0.355	0.370	392,000	0.3591	-2.74%
2014-06-20	0	0.365	0.365	0.370	0.365	0.370	444,000	162,560	0.3661	0.365	0.365	0.370	0.365	0.370	444,000	0.3661	0.00%
2014-06-19	0	0.365	0.355	0.370	-	-	0	0	-	0.365	0.355	0.370	-	-	0	-	0.00%
2014-06-18	0	0.365	0.360	0.365	0.360	0.365	168,000	60,510	0.3602	0.365	0.360	0.365	0.360	0.365	168,000	0.3602	1.39%
2014-06-17	0	0.360	0.355	0.365	0.355	0.360	262,000	93,380	0.3564	0.360	0.355	0.365	0.355	0.360	262,000	0.3564	0.00%
2014-06-16	0	0.360	0.360	0.370	0.360	0.370	2,170,000	793,000	0.3654	0.360	0.360	0.370	0.360	0.370	2,170,000	0.3654	-2.70%
2014-06-13	0	0.370	0.355	0.370	0.370	0.370	60,000	22,200	0.3700	0.370	0.355	0.370	0.370	0.370	60,000	0.3700	0.00%
2014-06-12	0	0.370	0.365	0.370	0.350	0.370	684,000	245,270	0.3586	0.370	0.365	0.370	0.350	0.370	684,000	0.3586	2.78%
2014-06-11	0	0.360	0.355	0.360	0.360	0.360	16,000	5,760	0.3600	0.360	0.355	0.360	0.360	0.360	16,000	0.3600	0.00%
2014-06-10	0	0.360	0.355	0.360	0.345	0.375	716,000	255,330	0.3566	0.360	0.355	0.360	0.345	0.375	716,000	0.3566	0.00%
2014-06-09	0	0.360	0.355	0.360	0.355	0.360	166,000	59,210	0.3567	0.360	0.355	0.360	0.355	0.360	166,000	0.3567	0.00%
2014-06-06	0	0.360	0.360	0.370	0.360	0.360	120,000	43,200	0.3600	0.360	0.360	0.370	0.360	0.360	120,000	0.3600	0.00%
2014-06-05	0	0.360	0.360	0.365	-	-	0	0	-	0.360	0.360	0.365	-	-	0	-	0.00%
2014-06-04	0	0.360	0.360	0.365	0.355	0.365	292,000	105,210	0.3603	0.360	0.360	0.365	0.355	0.365	292,000	0.3603	0.00%
2014-06-03	0	0.360	0.360	0.370	0.360	0.365	184,000	67,050	0.3644	0.360	0.360	0.370	0.360	0.365	184,000	0.3644	-1.37%
2014-05-30	0	0.365	0.355	0.365	0.355	0.365	134,000	48,870	0.3647	0.365	0.355	0.365	0.355	0.365	134,000	0.3647	-1.35%
2014-05-29	0	0.370	0.370	0.375	0.360	0.375	234,000	85,610	0.3659	0.370	0.370	0.375	0.360	0.375	234,000	0.3659	0.00%
2014-05-28	0	0.370	0.370	0.375	0.365	0.380	694,000	258,320	0.3722	0.370	0.370	0.375	0.365	0.380	694,000	0.3722	0.00%
2014-05-27	0	0.370	0.360	0.370	0.360	0.370	484,000	178,360	0.3685	0.370	0.360	0.370	0.360	0.370	484,000	0.3685	2.78%
2014-05-26	0	0.360	0.360	0.370	0.360	0.370	198,000	71,910	0.3632	0.360	0.360	0.370	0.360	0.370	198,000	0.3632	1.41%
2014-05-23	0	0.355	0.355	0.370	0.350	0.365	488,000	175,580	0.3598	0.355	0.355	0.370	0.350	0.365	488,000	0.3598	-2.74%
2014-05-22	0	0.365	0.365	0.370	0.365	0.375	96,000	35,500	0.3698	0.365	0.365	0.370	0.365	0.375	96,000	0.3698	0.00%
2014-05-21	0	0.365	0.360	0.370	0.360	0.370	176,000	64,950	0.3690	0.365	0.360	0.370	0.360	0.370	176,000	0.3690	0.00%
2014-05-20	0	0.365	0.365	0.370	0.365	0.370	514,000	189,830	0.3693	0.365	0.365	0.370	0.365	0.370	514,000	0.3693	1.39%
2014-05-19	0	0.360	0.360	0.370	0.360	0.370	6,000	2,180	0.3633	0.360	0.360	0.370	0.360	0.370	6,000	0.3633	-2.70%
2014-05-16	0	0.370	0.370	0.375	0.365	0.370	442,000	163,060	0.3689	0.370	0.370	0.375	0.365	0.370	442,000	0.3689	1.37%
2014-05-15	0	0.365	0.365	0.375	0.365	0.370	510,000	188,590	0.3698	0.365	0.365	0.375	0.365	0.370	510,000	0.3698	-1.35%
2014-05-14	0	0.370	0.370	0.375	0.365	0.370	244,000	90,240	0.3698	0.370	0.370	0.375	0.365	0.370	244,000	0.3698	0.00%
2014-05-13	0	0.370	0.370	0.380	0.370	0.380	126,000	46,980	0.3729	0.370	0.370	0.380	0.370	0.380	126,000	0.3729	0.00%
2014-05-12	0	0.370	0.370	0.385	0.360	0.385	730,000	275,600	0.3775	0.370	0.370	0.385	0.360	0.385	730,000	0.3775	-2.63%
2014-05-09	0	0.380	0.365	0.385	0.380	0.380	4,000	1,530	0.3825	0.380	0.365	0.385	0.380	0.380	4,000	0.3825	4.11%
2014-05-08	0	0.365	0.365	0.385	0.365	0.385	582,000	216,070	0.3713	0.365	0.365	0.385	0.365	0.385	582,000	0.3713	-3.95%
2014-05-07	0	0.380	0.380	0.390	0.370	0.385	172,000	65,750	0.3823	0.380	0.380	0.390	0.370	0.385	172,000	0.3823	-1.30%
2014-05-05	0	0.385	0.385	0.390	0.385	0.390	252,000	98,020	0.3890	0.385	0.385	0.390	0.385	0.390	252,000	0.3890	-1.28%
2014-05-02	0	0.390	0.385	0.390	0.385	0.395	676,000	263,620	0.3900	0.390	0.385	0.390	0.385	0.395	676,000	0.3900	0.00%
2014-04-30	0	0.390	0.385	0.400	0.390	0.390	262,000	102,180	0.3900	0.390	0.385	0.400	0.390	0.390	262,000	0.3900	0.00%
2014-04-29	0	0.390	0.390	0.400	0.390	0.390	74,000	28,860	0.3900	0.390	0.390	0.400	0.390	0.390	74,000	0.3900	-1.27%
2014-04-28	0	0.395	0.390	0.400	0.390	0.400	68,000	26,600	0.3912	0.395	0.390	0.400	0.390	0.400	68,000	0.3912	0.00%
2014-04-25	0	0.395	0.395	0.400	0.395	0.395	990,000	391,050	0.3950	0.395	0.395	0.400	0.395	0.395	990,000	0.3950	-1.25%
2014-04-24	0	0.400	0.390	0.405	0.395	0.400	50,000	19,770	0.3954	0.400	0.390	0.405	0.395	0.400	50,000	0.3954	1.27%
2014-04-23	0	0.395	0.390	0.405	0.390	0.395	442,000	172,970	0.3913	0.395	0.390	0.405	0.390	0.395	442,000	0.3913	1.28%
2014-04-22	0	0.390	0.390	0.395	0.385	0.395	730,000	284,410	0.3896	0.390	0.390	0.395	0.385	0.395	730,000	0.3896	-1.27%
2014-04-17	0	0.395	0.390	0.400	0.395	0.395	30,000	11,850	0.3950	0.395	0.390	0.400	0.395	0.395	30,000	0.3950	0.00%
2014-04-16	0	0.395	0.390	0.395	0.390	0.395	234,000	91,760	0.3921	0.395	0.390	0.395	0.390	0.395	234,000	0.3921	0.00%
2014-04-15	0	0.395	0.385	0.395	-	-	0	0	-	0.395	0.385	0.395	-	-	0	-	0.00%
2014-04-14	0	0.395	0.395	0.400	0.385	0.395	278,000	108,720	0.3911	0.395	0.395	0.400	0.385	0.395	278,000	0.3911	0.00%
2014-04-11	0	0.395	0.390	0.395	0.390	0.395	452,000	178,010	0.3938	0.395	0.390	0.395	0.390	0.395	452,000	0.3938	-1.25%
2014-04-10	0	0.400	0.395	0.400	0.390	0.400	1,442,000	572,200	0.3968	0.400	0.395	0.400	0.390	0.400	1,442,000	0.3968	1.27%
2014-04-09	0	0.395	0.390	0.395	0.390	0.410	1,030,000	410,860	0.3989	0.395	0.390	0.395	0.390	0.410	1,030,000	0.3989	-1.25%
2014-04-08	0	0.400	0.385	0.400	0.385	0.400	1,202,000	469,270	0.3904	0.400	0.385	0.400	0.385	0.400	1,202,000	0.3904	3.90%
2014-04-07	0	0.385	0.380	0.385	0.385	0.400	978,000	383,470	0.3921	0.385	0.380	0.385	0.385	0.400	978,000	0.3921	-2.53%
2014-04-04	0	0.395	0.390	0.400	0.390	0.395	1,396,000	545,190	0.3905	0.395	0.390	0.400	0.390	0.395	1,396,000	0.3905	0.00%
2014-04-03	0	0.395	0.395	0.400	0.390	0.395	696,000	271,580	0.3902	0.395	0.395	0.400	0.390	0.395	696,000	0.3902	1.28%
2014-04-02	0	0.390	0.390	0.395	0.385	0.400	916,000	360,470	0.3935	0.390	0.390	0.395	0.385	0.400	916,000	0.3935	-1.27%
2014-04-01	0	0.395	0.390	0.400	0.390	0.395	176,000	69,220	0.3933	0.395	0.390	0.400	0.390	0.395	176,000	0.3933	0.00%
2014-03-31	0	0.395	0.390	0.400	0.390	0.410	226,000	89,320	0.3952	0.395	0.390	0.400	0.390	0.410	226,000	0.3952	2.60%
2014-03-28	0	0.385	0.385	0.410	0.385	0.395	476,000	185,430	0.3896	0.385	0.385	0.410	0.385	0.395	476,000	0.3896	0.00%
2014-03-27	0	0.385	0.385	0.395	0.385	0.400	1,284,000	498,930	0.3886	0.385	0.385	0.395	0.385	0.400	1,284,000	0.3886	-2.53%
2014-03-26	0	0.395	0.395	0.400	0.395	0.430	2,950,000	1,199,790	0.4067	0.395	0.395	0.400	0.395	0.430	2,950,000	0.4067	-7.06%
2014-03-25	0	0.425	0.425	0.440	0.415	0.440	352,000	152,210	0.4324	0.425	0.425	0.440	0.415	0.440	352,000	0.4324	0.00%
2014-03-24	0	0.425	0.425	0.430	0.410	0.440	1,456,000	632,770	0.4346	0.425	0.425	0.430	0.410	0.440	1,456,000	0.4346	-3.41%
2014-03-21	0	0.440	0.430	0.440	0.425	0.440	614,000	267,740	0.4361	0.440	0.430	0.440	0.425	0.440	614,000	0.4361	3.53%
2014-03-20	0	0.425	0.425	0.435	0.420	0.430	664,000	279,820	0.4214	0.425	0.425	0.435	0.420	0.430	664,000	0.4214	1.19%
2014-03-19	0	0.420	0.415	0.420	0.410	0.420	166,000	69,400	0.4181	0.420	0.415	0.420	0.410	0.420	166,000	0.4181	0.00%
2014-03-18	0	0.420	0.415	0.420	0.415	0.425	792,000	334,500	0.4223	0.420	0.415	0.420	0.415	0.425	792,000	0.4223	0.00%
2014-03-17	0	0.420	0.420	0.430	0.415	0.425	44,000	18,490	0.4202	0.420	0.420	0.430	0.415	0.425	44,000	0.4202	-1.18%
2014-03-14	0	0.425	0.415	0.425	0.415	0.425	426,000	178,820	0.4198	0.425	0.415	0.425	0.415	0.425	426,000	0.4198	0.00%
2014-03-13	0	0.425	0.425	0.430	0.425	0.430	1,168,000	499,200	0.4274	0.425	0.425	0.430	0.425	0.430	1,168,000	0.4274	-1.16%
2014-03-12	0	0.430	0.430	0.435	0.430	0.435	1,042,000	448,890	0.4308	0.430	0.430	0.435	0.430	0.435	1,042,000	0.4308	-1.15%
2014-03-11	0	0.435	0.435	0.440	0.425	0.435	234,400	101,284	0.4321	0.435	0.435	0.440	0.425	0.435	234,400	0.4321	1.16%
2014-03-10	0	0.430	0.430	0.440	0.430	0.450	1,094,000	484,270	0.4427	0.430	0.430	0.440	0.430	0.450	1,094,000	0.4427	-2.27%
2014-03-07	0	0.440	0.430	0.440	0.425	0.440	1,344,000	578,100	0.4301	0.440	0.430	0.440	0.425	0.440	1,344,000	0.4301	2.33%
2014-03-06	0	0.430	0.430	0.435	0.430	0.435	474,000	203,870	0.4301	0.430	0.430	0.435	0.430	0.435	474,000	0.4301	-2.27%
2014-03-05	0	0.440	0.430	0.440	0.430	0.440	392,000	170,780	0.4357	0.440	0.430	0.440	0.430	0.440	392,000	0.4357	1.15%
2014-03-04	0	0.435	0.435	0.440	0.430	0.435	464,000	201,270	0.4338	0.435	0.435	0.440	0.430	0.435	464,000	0.4338	1.16%
2014-03-03	0	0.430	0.425	0.430	0.425	0.440	1,206,000	519,310	0.4306	0.430	0.425	0.430	0.425	0.440	1,206,000	0.4306	0.00%
2014-02-28	0	0.430	0.430	0.440	0.430	0.440	438,000	190,460	0.4348	0.430	0.430	0.440	0.430	0.440	438,000	0.4348	-2.27%
2014-02-27	0	0.440	0.440	0.445	0.430	0.440	1,592,000	692,510	0.4350	0.440	0.440	0.445	0.430	0.440	1,592,000	0.4350	0.00%
2014-02-26	0	0.440	0.440	0.445	0.430	0.440	100,000	43,300	0.4330	0.440	0.440	0.445	0.430	0.440	100,000	0.4330	0.00%
2014-02-25	0	0.440	0.435	0.440	0.435	0.440	222,000	97,120	0.4375	0.440	0.435	0.440	0.435	0.440	222,000	0.4375	1.15%
2014-02-24	0	0.435	0.435	0.440	0.425	0.440	324,000	140,180	0.4327	0.435	0.435	0.440	0.425	0.440	324,000	0.4327	-1.14%
2014-02-21	0	0.440	0.430	0.440	0.435	0.440	1,352,000	594,470	0.4397	0.440	0.430	0.440	0.435	0.440	1,352,000	0.4397	0.00%
2014-02-20	0	0.440	0.435	0.440	0.430	0.440	134,000	58,760	0.4385	0.440	0.435	0.440	0.430	0.440	134,000	0.4385	0.00%
2014-02-19	0	0.440	0.440	0.445	0.430	0.445	1,178,000	516,480	0.4384	0.440	0.440	0.445	0.430	0.445	1,178,000	0.4384	0.00%
2014-02-18	0	0.440	0.430	0.440	0.425	0.445	1,764,000	759,040	0.4303	0.440	0.430	0.440	0.425	0.445	1,764,000	0.4303	0.00%
2014-02-17	0	0.440	0.435	0.440	0.435	0.450	1,848,000	817,760	0.4425	0.440	0.435	0.440	0.435	0.450	1,848,000	0.4425	-2.22%
2014-02-14	0	0.450	0.450	0.455	0.435	0.455	3,332,000	1,500,170	0.4502	0.450	0.450	0.455	0.435	0.455	3,332,000	0.4502	1.12%
2014-02-13	0	0.445	0.440	0.445	0.445	0.455	2,294,000	1,035,650	0.4515	0.445	0.440	0.445	0.445	0.455	2,294,000	0.4515	-2.20%
2014-02-12	0	0.455	0.455	0.460	0.445	0.460	1,918,000	870,240	0.4537	0.455	0.455	0.460	0.445	0.460	1,918,000	0.4537	3.41%
2014-02-11	0	0.440	0.440	0.445	0.435	0.445	1,028,000	452,440	0.4401	0.440	0.440	0.445	0.435	0.445	1,028,000	0.4401	0.00%
2014-02-10	0	0.440	0.440	0.445	0.435	0.475	3,204,000	1,438,780	0.4491	0.440	0.440	0.445	0.435	0.475	3,204,000	0.4491	-6.38%
2014-02-07	0	0.470	0.470	0.475	0.465	0.475	2,618,000	1,228,760	0.4694	0.470	0.470	0.475	0.465	0.475	2,618,000	0.4694	-1.05%
2014-02-06	0	0.475	0.475	0.480	0.460	0.475	2,030,000	955,170	0.4705	0.475	0.475	0.480	0.460	0.475	2,030,000	0.4705	0.00%
2014-02-05	0	0.475	0.470	0.475	0.470	0.485	1,716,000	815,600	0.4753	0.475	0.470	0.475	0.470	0.485	1,716,000	0.4753	-3.06%
2014-02-04	0	0.490	0.485	0.490	0.470	0.500	7,406,000	3,553,410	0.4798	0.490	0.485	0.490	0.470	0.500	7,406,000	0.4798	-5.77%
2014-01-30	0	0.520	0.520	0.530	0.520	0.530	374,000	197,480	0.5280	0.520	0.520	0.530	0.520	0.530	374,000	0.5280	-3.70%
2014-01-29	0	0.540	0.530	0.540	0.520	0.540	382,000	202,380	0.5298	0.540	0.530	0.540	0.520	0.540	382,000	0.5298	1.89%
2014-01-28	0	0.530	0.520	0.530	0.520	0.530	654,000	344,380	0.5266	0.530	0.520	0.530	0.520	0.530	654,000	0.5266	3.92%
2014-01-27	0	0.510	0.510	0.520	0.510	0.540	1,454,000	760,080	0.5228	0.510	0.510	0.520	0.510	0.540	1,454,000	0.5228	-1.92%
2014-01-24	0	0.520	0.520	0.530	0.520	0.530	350,000	183,500	0.5243	0.520	0.520	0.530	0.520	0.530	350,000	0.5243	-1.89%
2014-01-23	0	0.530	0.530	0.540	0.530	0.530	100,000	53,000	0.5300	0.530	0.530	0.540	0.530	0.530	100,000	0.5300	0.00%
2014-01-22	0	0.530	0.520	0.540	0.530	0.540	384,000	203,540	0.5301	0.530	0.520	0.540	0.530	0.540	384,000	0.5301	1.92%
2014-01-21	0	0.520	0.520	0.540	0.520	0.530	214,000	112,460	0.5255	0.520	0.520	0.540	0.520	0.530	214,000	0.5255	-1.89%
2014-01-20	0	0.530	0.530	0.550	0.520	0.530	226,000	118,520	0.5244	0.530	0.530	0.550	0.520	0.530	226,000	0.5244	-1.85%
2014-01-17	0	0.540	0.530	0.540	0.530	0.550	724,000	390,040	0.5387	0.540	0.530	0.540	0.530	0.550	724,000	0.5387	1.89%
2014-01-16	0	0.530	0.530	0.540	0.520	0.550	926,000	500,060	0.5400	0.530	0.530	0.540	0.520	0.550	926,000	0.5400	0.00%
2014-01-15	0	0.530	0.530	0.540	0.520	0.530	846,000	444,420	0.5253	0.530	0.530	0.540	0.520	0.530	846,000	0.5253	0.00%
2014-01-14	0	0.530	0.520	0.550	0.510	0.550	886,000	464,000	0.5237	0.530	0.520	0.550	0.510	0.550	886,000	0.5237	3.92%
2014-01-13	0	0.510	0.510	0.520	0.510	0.530	3,548,000	1,830,180	0.5158	0.510	0.510	0.520	0.510	0.530	3,548,000	0.5158	-1.92%
2014-01-10	0	0.520	0.520	0.530	0.510	0.530	708,000	371,420	0.5246	0.520	0.520	0.530	0.510	0.530	708,000	0.5246	-1.89%
2014-01-09	0	0.530	0.520	0.530	0.520	0.550	804,000	429,360	0.5340	0.530	0.520	0.530	0.520	0.550	804,000	0.5340	-1.85%
2014-01-08	0	0.540	0.530	0.550	0.530	0.570	2,648,000	1,454,200	0.5492	0.540	0.530	0.550	0.530	0.570	2,648,000	0.5492	0.00%
2014-01-07	0	0.540	0.540	0.550	0.520	0.560	3,630,000	1,971,180	0.5430	0.540	0.540	0.550	0.520	0.560	3,630,000	0.5430	1.89%
2014-01-06	0	0.530	0.530	0.550	0.510	0.550	4,068,000	2,117,020	0.5204	0.530	0.530	0.550	0.510	0.550	4,068,000	0.5204	0.00%
2014-01-03	0	0.530	0.520	0.530	0.500	0.530	5,216,000	2,666,360	0.5112	0.530	0.520	0.530	0.500	0.530	5,216,000	0.5112	0.00%
2014-01-02	0	0.530	0.520	0.530	0.510	0.530	1,888,000	981,220	0.5197	0.530	0.520	0.530	0.510	0.530	1,888,000	0.5197	0.00%
2013-12-31	0	0.530	0.520	0.530	0.510	0.530	5,096,000	2,614,920	0.5131	0.530	0.520	0.530	0.510	0.530	5,096,000	0.5131	1.92%
2013-12-30	0	0.520	0.520	0.530	0.510	0.530	816,000	425,100	0.5210	0.520	0.520	0.530	0.510	0.530	816,000	0.5210	0.00%
2013-12-27	0	0.520	0.510	0.520	0.510	0.520	3,568,000	1,854,660	0.5198	0.520	0.510	0.520	0.510	0.520	3,568,000	0.5198	0.00%
2013-12-24	0	0.520	0.520	0.530	0.510	0.530	57,600	30,100	0.5226	0.520	0.520	0.530	0.510	0.530	57,600	0.5226	0.00%
2013-12-23	0	0.520	0.520	0.530	0.510	0.520	2,316,000	1,195,000	0.5160	0.520	0.520	0.530	0.510	0.520	2,316,000	0.5160	1.96%
2013-12-20	0	0.510	0.510	0.520	0.510	0.530	3,658,000	1,894,360	0.5179	0.510	0.510	0.520	0.510	0.530	3,658,000	0.5179	-1.92%
2013-12-19	0	0.520	0.520	0.530	0.520	0.540	3,516,000	1,857,880	0.5284	0.520	0.520	0.530	0.520	0.540	3,516,000	0.5284	-3.70%
2013-12-18	0	0.540	0.540	0.550	0.530	0.570	6,040,000	3,302,760	0.5468	0.540	0.540	0.550	0.530	0.570	6,040,000	0.5468	1.89%
2013-12-17	0	0.530	0.520	0.530	0.510	0.540	14,306,000	7,530,780	0.5264	0.530	0.520	0.530	0.510	0.540	14,306,000	0.5264	-3.64%
2013-12-16	0	0.550	0.540	0.550	0.540	0.620	20,042,000	11,442,640	0.5709	0.550	0.540	0.550	0.540	0.620	20,042,000	0.5709	-11.29%
2013-12-13	0	0.620	0.620	0.630	0.620	0.640	5,088,000	3,211,020	0.6311	0.620	0.620	0.630	0.620	0.640	5,088,000	0.6311	0.00%
2013-12-12	0	0.620	0.610	0.620	0.620	0.620	10,000	6,200	0.6200	0.620	0.610	0.620	0.620	0.620	10,000	0.6200	0.00%
2013-12-11	0	0.620	0.620	0.630	0.600	0.630	902,000	557,220	0.6178	0.620	0.620	0.630	0.600	0.630	902,000	0.6178	-3.12%
2013-12-10	0	0.640	0.640	0.650	0.600	0.650	864,000	546,720	0.6328	0.640	0.640	0.650	0.600	0.650	864,000	0.6328	3.23%
2013-12-09	0	0.620	0.620	0.630	0.620	0.650	662,000	412,620	0.6233	0.620	0.620	0.630	0.620	0.650	662,000	0.6233	-3.12%
2013-12-06	0	0.640	0.630	0.640	0.630	0.640	324,000	207,240	0.6396	0.640	0.630	0.640	0.630	0.640	324,000	0.6396	0.00%
2013-12-05	0	0.640	0.630	0.650	0.640	0.640	336,000	215,040	0.6400	0.640	0.630	0.650	0.640	0.640	336,000	0.6400	-1.54%
2013-12-04	0	0.650	0.640	0.650	0.640	0.650	526,000	338,800	0.6441	0.650	0.640	0.650	0.640	0.650	526,000	0.6441	1.56%
2013-12-03	0	0.640	0.640	0.650	0.640	0.650	346,000	223,960	0.6473	0.640	0.640	0.650	0.640	0.650	346,000	0.6473	-1.54%
2013-12-02	0	0.650	0.640	0.650	0.640	0.660	1,046,000	679,820	0.6499	0.650	0.640	0.650	0.640	0.660	1,046,000	0.6499	0.00%
2013-11-29	0	0.650	0.640	0.650	0.640	0.650	144,000	92,360	0.6414	0.650	0.640	0.650	0.640	0.650	144,000	0.6414	0.00%
2013-11-28	0	0.650	0.640	0.650	0.630	0.650	139,000	88,800	0.6388	0.650	0.640	0.650	0.630	0.650	139,000	0.6388	1.56%
2013-11-27	0	0.640	0.640	0.650	0.630	0.640	432,000	275,380	0.6375	0.640	0.640	0.650	0.630	0.640	432,000	0.6375	0.00%
2013-11-26	0	0.640	0.630	0.640	0.630	0.640	442,000	279,880	0.6332	0.640	0.630	0.640	0.630	0.640	442,000	0.6332	-1.54%
2013-11-25	0	0.650	0.640	0.650	0.630	0.660	2,040,000	1,318,200	0.6462	0.650	0.640	0.650	0.630	0.660	2,040,000	0.6462	-1.52%
2013-11-22	0	0.660	0.660	0.670	0.660	0.680	1,340,000	891,520	0.6653	0.660	0.660	0.670	0.660	0.680	1,340,000	0.6653	-1.49%
2013-11-21	0	0.670	0.660	0.670	0.660	0.680	1,258,000	850,460	0.6760	0.670	0.660	0.670	0.660	0.680	1,258,000	0.6760	0.00%
2013-11-20	0	0.670	0.660	0.670	0.660	0.680	1,268,000	846,140	0.6673	0.670	0.660	0.670	0.660	0.680	1,268,000	0.6673	3.08%
2013-11-19	0	0.650	0.650	0.660	0.650	0.680	1,084,000	716,930	0.6614	0.650	0.650	0.660	0.650	0.680	1,084,000	0.6614	0.00%
2013-11-18	0	0.650	0.640	0.650	0.640	0.650	108,000	69,480	0.6433	0.650	0.640	0.650	0.640	0.650	108,000	0.6433	0.00%
2013-11-15	0	0.650	0.640	0.650	0.640	0.650	100,000	64,900	0.6490	0.650	0.640	0.650	0.640	0.650	100,000	0.6490	1.56%
2013-11-14	0	0.640	0.640	0.650	0.640	0.660	166,000	107,620	0.6483	0.640	0.640	0.650	0.640	0.660	166,000	0.6483	0.00%
2013-11-13	0	0.640	0.630	0.640	0.630	0.650	92,000	58,840	0.6396	0.640	0.630	0.640	0.630	0.650	92,000	0.6396	1.59%
2013-11-12	0	0.630	0.630	0.650	0.630	0.650	502,000	324,000	0.6454	0.630	0.630	0.650	0.630	0.650	502,000	0.6454	-1.56%
2013-11-11	0	0.640	0.630	0.640	0.630	0.680	1,810,000	1,168,630	0.6457	0.640	0.630	0.640	0.630	0.680	1,810,000	0.6457	-1.54%
2013-11-08	0	0.650	0.640	0.660	0.640	0.680	640,000	425,860	0.6654	0.650	0.640	0.660	0.640	0.680	640,000	0.6654	-2.99%
2013-11-07	0	0.670	0.670	0.680	0.670	0.690	1,528,000	1,039,240	0.6801	0.670	0.670	0.680	0.670	0.690	1,528,000	0.6801	-1.47%
2013-11-06	0	0.680	0.680	0.690	0.680	0.690	528,000	359,180	0.6803	0.680	0.680	0.690	0.680	0.690	528,000	0.6803	0.00%
2013-11-05	0	0.680	0.670	0.680	0.660	0.680	580,000	393,270	0.6781	0.680	0.670	0.680	0.660	0.680	580,000	0.6781	3.03%
2013-11-04	0	0.660	0.660	0.680	0.660	0.680	136,000	90,640	0.6665	0.660	0.660	0.680	0.660	0.680	136,000	0.6665	-2.94%
2013-11-01	0	0.680	0.660	0.680	0.660	0.680	184,000	123,860	0.6732	0.680	0.660	0.680	0.660	0.680	184,000	0.6732	3.03%
2013-10-31	0	0.660	0.660	0.680	0.640	0.710	912,833	608,304	0.6664	0.660	0.660	0.680	0.640	0.710	912,833	0.6664	1.54%
2013-10-30	0	0.650	0.640	0.670	0.640	0.670	568,000	370,820	0.6529	0.650	0.640	0.670	0.640	0.670	568,000	0.6529	0.00%
2013-10-29	0	0.650	0.650	0.670	0.650	0.670	440,000	288,120	0.6548	0.650	0.650	0.670	0.650	0.670	440,000	0.6548	-2.99%
2013-10-28	0	0.670	0.650	0.670	0.650	0.670	298,000	198,200	0.6651	0.670	0.650	0.670	0.650	0.670	298,000	0.6651	0.00%
2013-10-25	0	0.670	0.650	0.670	0.650	0.670	826,000	546,380	0.6615	0.670	0.650	0.670	0.650	0.670	826,000	0.6615	1.52%
2013-10-24	0	0.660	0.650	0.670	0.650	0.670	478,000	317,260	0.6637	0.660	0.650	0.670	0.650	0.670	478,000	0.6637	-1.49%
2013-10-23	0	0.670	0.660	0.670	0.660	0.680	1,210,000	815,580	0.6740	0.670	0.660	0.670	0.660	0.680	1,210,000	0.6740	-1.47%
2013-10-22	0	0.680	0.660	0.680	0.660	0.680	1,162,000	776,100	0.6679	0.680	0.660	0.680	0.660	0.680	1,162,000	0.6679	0.00%
2013-10-21	0	0.680	0.670	0.680	0.660	0.680	1,816,000	1,222,580	0.6732	0.680	0.670	0.680	0.660	0.680	1,816,000	0.6732	0.00%
2013-10-18	0	0.680	0.670	0.680	0.670	0.690	2,026,000	1,383,340	0.6828	0.680	0.670	0.680	0.670	0.690	2,026,000	0.6828	-1.45%
2013-10-17	0	0.690	0.680	0.690	0.680	0.700	2,484,000	1,712,780	0.6895	0.690	0.680	0.690	0.680	0.700	2,484,000	0.6895	-1.43%
2013-10-16	0	0.700	0.690	0.700	0.690	0.700	1,036,000	718,240	0.6933	0.700	0.690	0.700	0.690	0.700	1,036,000	0.6933	-1.41%
2013-10-15	0	0.710	0.690	0.710	0.690	0.750	2,644,000	1,873,080	0.7084	0.710	0.690	0.710	0.690	0.750	2,644,000	0.7084	0.00%
2013-10-11	0	0.710	0.700	0.710	0.700	0.740	934,000	676,440	0.7242	0.710	0.700	0.710	0.700	0.740	934,000	0.7242	0.00%
2013-10-10	0	0.710	0.700	0.710	0.670	0.730	1,686,000	1,192,116	0.7071	0.710	0.700	0.710	0.670	0.730	1,686,000	0.7071	0.00%
2013-10-09	0	0.710	0.710	0.720	0.700	0.720	476,000	336,280	0.7065	0.710	0.710	0.720	0.700	0.720	476,000	0.7065	0.00%
2013-10-08	0	0.710	0.710	0.720	0.700	0.720	1,490,000	1,061,040	0.7121	0.710	0.710	0.720	0.700	0.720	1,490,000	0.7121	1.43%
2013-10-07	0	0.700	0.690	0.700	0.680	0.700	736,000	504,880	0.6860	0.700	0.690	0.700	0.680	0.700	736,000	0.6860	-1.41%
2013-10-04	0	0.710	0.700	0.710	0.690	0.710	484,000	336,880	0.6960	0.710	0.700	0.710	0.690	0.710	484,000	0.6960	0.00%
2013-10-03	0	0.710	0.710	0.720	0.700	0.720	64,000	45,240	0.7069	0.710	0.710	0.720	0.700	0.720	64,000	0.7069	-1.39%
2013-10-02	0	0.720	0.700	0.720	0.680	0.720	826,000	582,620	0.7054	0.720	0.700	0.720	0.680	0.720	826,000	0.7054	4.35%
2013-09-30	0	0.690	0.690	0.710	0.680	0.720	1,712,000	1,188,040	0.6939	0.690	0.690	0.710	0.680	0.720	1,712,000	0.6939	-4.17%
2013-09-27	0	0.720	0.710	0.720	0.670	0.730	2,310,000	1,635,860	0.7082	0.720	0.710	0.720	0.670	0.730	2,310,000	0.7082	4.35%
2013-09-26	0	0.690	0.680	0.690	0.680	0.700	152,000	104,660	0.6886	0.690	0.680	0.690	0.680	0.700	152,000	0.6886	0.00%
2013-09-25	0	0.690	0.690	0.700	0.680	0.710	2,508,000	1,747,880	0.6969	0.690	0.690	0.700	0.680	0.710	2,508,000	0.6969	-1.43%
2013-09-24	0	0.700	0.690	0.700	0.640	0.700	5,436,000	3,710,080	0.6825	0.700	0.690	0.700	0.640	0.700	5,436,000	0.6825	9.38%
2013-09-23	0	0.640	0.640	0.660	0.640	0.670	1,232,000	802,700	0.6515	0.640	0.640	0.660	0.640	0.670	1,232,000	0.6515	-4.48%
2013-09-19	0	0.670	0.650	0.670	0.650	0.670	902,000	594,720	0.6593	0.670	0.650	0.670	0.650	0.670	902,000	0.6593	1.52%
2013-09-18	0	0.660	0.650	0.670	0.640	0.660	976,000	634,220	0.6498	0.660	0.650	0.670	0.640	0.660	976,000	0.6498	1.54%
2013-09-17	0	0.650	0.640	0.660	0.640	0.650	170,000	110,200	0.6482	0.650	0.640	0.660	0.640	0.650	170,000	0.6482	0.00%
2013-09-16	0	0.650	0.650	0.660	0.640	0.660	348,000	226,220	0.6501	0.650	0.650	0.660	0.640	0.660	348,000	0.6501	0.00%
2013-09-13	0	0.650	0.640	0.660	0.640	0.650	484,000	312,000	0.6446	0.650	0.640	0.660	0.640	0.650	484,000	0.6446	0.00%
2013-09-12	0	0.650	0.650	0.660	0.640	0.660	1,120,000	728,080	0.6501	0.650	0.650	0.660	0.640	0.660	1,120,000	0.6501	-1.52%
2013-09-11	0	0.660	0.650	0.660	0.650	0.690	5,864,000	3,899,740	0.6650	0.660	0.650	0.660	0.650	0.690	5,864,000	0.6650	-2.94%
2013-09-10	0	0.680	0.690	0.700	0.600	0.700	4,970,000	3,201,000	0.6441	0.680	0.690	0.700	0.600	0.700	4,970,000	0.6441	13.33%
2013-09-09	0	0.600	0.590	0.610	0.600	0.600	542,000	325,200	0.6000	0.600	0.590	0.610	0.600	0.600	542,000	0.6000	1.69%
2013-09-06	0	0.590	0.590	0.600	0.590	0.590	490,000	289,100	0.5900	0.590	0.590	0.600	0.590	0.590	490,000	0.5900	-1.67%
2013-09-05	0	0.600	0.590	0.600	0.590	0.610	1,426,000	855,780	0.6001	0.600	0.590	0.600	0.590	0.610	1,426,000	0.6001	-1.64%
2013-09-04	0	0.610	0.600	0.610	0.590	0.610	438,000	262,320	0.5989	0.610	0.600	0.610	0.590	0.610	438,000	0.5989	1.67%
2013-09-03	0	0.600	0.600	0.610	0.600	0.610	560,000	337,400	0.6025	0.600	0.600	0.610	0.600	0.610	560,000	0.6025	-1.64%
2013-09-02	0	0.610	0.600	0.610	0.600	0.630	620,000	385,220	0.6213	0.610	0.600	0.610	0.600	0.630	620,000	0.6213	-1.61%
2013-08-30	0	0.620	0.600	0.630	0.600	0.620	1,316,000	804,900	0.6116	0.620	0.600	0.630	0.600	0.620	1,316,000	0.6116	3.33%
2013-08-29	0	0.600	0.590	0.600	0.590	0.600	912,000	541,780	0.5941	0.600	0.590	0.600	0.590	0.600	912,000	0.5941	1.69%
2013-08-28	0	0.590	0.580	0.590	0.580	0.590	1,478,000	863,640	0.5843	0.590	0.580	0.590	0.580	0.590	1,478,000	0.5843	-1.67%
2013-08-27	0	0.600	0.600	0.610	0.600	0.620	2,218,000	1,345,700	0.6067	0.600	0.600	0.610	0.600	0.620	2,218,000	0.6067	-3.23%
2013-08-26	0	0.620	0.610	0.620	0.600	0.670	15,916,000	9,970,680	0.6265	0.620	0.610	0.620	0.600	0.670	15,916,000	0.6265	8.77%
2013-08-23	0	0.570	0.560	0.570	0.550	0.570	684,000	384,440	0.5620	0.570	0.560	0.570	0.550	0.570	684,000	0.5620	1.79%
2013-08-22	0	0.560	0.550	0.570	0.550	0.570	888,000	497,880	0.5607	0.560	0.550	0.570	0.550	0.570	888,000	0.5607	1.82%
2013-08-21	0	0.550	0.550	0.560	0.550	0.560	606,000	337,160	0.5564	0.550	0.550	0.560	0.550	0.560	606,000	0.5564	-1.79%
2013-08-20	0	0.560	0.550	0.570	0.550	0.570	1,120,000	628,040	0.5608	0.560	0.550	0.570	0.550	0.570	1,120,000	0.5608	0.00%
2013-08-19	0	0.560	0.560	0.570	0.560	0.590	992,000	565,400	0.5700	0.560	0.560	0.570	0.560	0.590	992,000	0.5700	-1.75%
2013-08-16	0	0.570	0.570	0.580	0.570	0.580	670,000	383,600	0.5725	0.570	0.570	0.580	0.570	0.580	670,000	0.5725	-1.72%
2013-08-15	0	0.580	0.580	0.590	0.570	0.600	2,882,000	1,681,440	0.5834	0.580	0.580	0.590	0.570	0.600	2,882,000	0.5834	0.00%
2013-08-13	0	0.580	0.580	0.590	0.570	0.590	2,982,000	1,744,900	0.5851	0.580	0.580	0.590	0.570	0.590	2,982,000	0.5851	3.57%
2013-08-12	0	0.560	0.560	0.570	0.550	0.570	1,434,000	801,460	0.5589	0.560	0.560	0.570	0.550	0.570	1,434,000	0.5589	1.82%
2013-08-09	0	0.550	0.550	0.560	0.550	0.590	1,784,000	998,200	0.5595	0.550	0.550	0.560	0.550	0.590	1,784,000	0.5595	-3.51%
2013-08-08	0	0.570	0.560	0.570	0.560	0.580	2,226,000	1,259,700	0.5659	0.570	0.560	0.570	0.560	0.580	2,226,000	0.5659	1.79%
2013-08-07	0	0.560	0.570	0.580	0.560	0.590	1,082,000	619,980	0.5730	0.560	0.570	0.580	0.560	0.590	1,082,000	0.5730	-6.67%
2013-08-06	0	0.600	0.590	0.600	0.580	0.600	328,000	191,240	0.5830	0.600	0.590	0.600	0.580	0.600	328,000	0.5830	1.69%
2013-08-05	0	0.590	0.580	0.590	0.570	0.600	2,288,000	1,334,580	0.5833	0.590	0.580	0.590	0.570	0.600	2,288,000	0.5833	0.00%
2013-08-02	0	0.590	0.580	0.590	0.580	0.610	3,518,000	2,090,260	0.5942	0.590	0.580	0.590	0.580	0.610	3,518,000	0.5942	0.00%
2013-08-01	0	0.590	0.590	0.600	0.580	0.680	10,968,000	6,750,620	0.6155	0.590	0.590	0.600	0.580	0.680	10,968,000	0.6155	-15.71%
2013-07-31	0	0.700	0.680	0.700	0.690	0.710	1,708,000	1,188,420	0.6958	0.700	0.680	0.700	0.690	0.710	1,708,000	0.6958	2.94%
2013-07-30	0	0.680	0.680	0.690	0.670	0.690	502,000	339,540	0.6764	0.680	0.680	0.690	0.670	0.690	502,000	0.6764	1.49%
2013-07-29	0	0.670	0.670	0.680	0.670	0.680	906,000	608,400	0.6715	0.670	0.670	0.680	0.670	0.680	906,000	0.6715	-2.90%
2013-07-26	0	0.690	0.680	0.690	0.690	0.700	642,000	445,380	0.6937	0.690	0.680	0.690	0.690	0.700	642,000	0.6937	0.00%
2013-07-25	0	0.690	0.690	0.700	0.690	0.700	1,968,000	1,376,380	0.6994	0.690	0.690	0.700	0.690	0.700	1,968,000	0.6994	0.00%
2013-07-24	0	0.690	0.690	0.700	0.690	0.690	514,000	354,660	0.6900	0.690	0.690	0.700	0.690	0.690	514,000	0.6900	0.00%
2013-07-23	0	0.690	0.690	0.700	0.680	0.700	786,000	537,380	0.6837	0.690	0.690	0.700	0.680	0.700	786,000	0.6837	-1.43%
2013-07-22	0	0.700	0.700	0.710	0.670	0.700	1,324,000	917,880	0.6933	0.700	0.700	0.710	0.670	0.700	1,324,000	0.6933	2.94%
2013-07-19	0	0.680	0.670	0.680	0.670	0.680	1,266,000	853,160	0.6739	0.680	0.670	0.680	0.670	0.680	1,266,000	0.6739	-1.45%
2013-07-18	0	0.690	0.680	0.690	0.690	0.700	926,000	642,580	0.6939	0.690	0.680	0.690	0.690	0.700	926,000	0.6939	-1.43%
2013-07-17	0	0.700	0.700	0.710	0.700	0.730	1,278,000	898,720	0.7032	0.700	0.700	0.710	0.700	0.730	1,278,000	0.7032	-1.41%
2013-07-16	0	0.710	0.710	0.720	0.710	0.720	860,000	615,180	0.7153	0.710	0.710	0.720	0.710	0.720	860,000	0.7153	-2.74%
2013-07-15	0	0.730	0.720	0.730	0.720	0.740	748,000	540,840	0.7230	0.730	0.720	0.730	0.720	0.740	748,000	0.7230	1.39%
2013-07-12	0	0.720	0.720	0.730	0.720	0.750	1,268,000	920,560	0.7260	0.720	0.720	0.730	0.720	0.750	1,268,000	0.7260	-5.26%
2013-07-11	0	0.760	0.730	0.760	0.730	0.760	1,274,000	945,940	0.7425	0.760	0.730	0.760	0.730	0.760	1,274,000	0.7425	-1.30%
2013-07-10	0	0.770	0.740	0.770	0.750	0.770	990,000	745,380	0.7529	0.770	0.740	0.770	0.750	0.770	990,000	0.7529	2.67%
2013-07-09	0	0.750	0.740	0.780	0.740	0.750	554,000	414,400	0.7480	0.750	0.740	0.780	0.740	0.750	554,000	0.7480	0.00%
2013-07-08	0	0.750	0.750	0.780	0.750	0.760	380,000	286,600	0.7542	0.750	0.750	0.780	0.750	0.760	380,000	0.7542	-1.32%
2013-07-05	0	0.760	0.760	0.780	0.760	0.770	476,001	364,260	0.7653	0.760	0.760	0.780	0.760	0.770	476,001	0.7653	0.00%
2013-07-04	0	0.760	0.760	0.780	0.740	0.770	110,000	84,560	0.7687	0.760	0.760	0.780	0.740	0.770	110,000	0.7687	-1.30%
2013-07-03	0	0.770	0.750	0.780	0.740	0.770	676,000	511,600	0.7568	0.770	0.750	0.780	0.740	0.770	676,000	0.7568	-1.28%
2013-07-02	0	0.780	0.770	0.790	0.760	0.780	392,000	303,060	0.7731	0.780	0.770	0.790	0.760	0.780	392,000	0.7731	6.85%
2013-06-28	0	0.730	0.730	0.760	0.730	0.760	1,920,000	1,425,400	0.7424	0.730	0.730	0.760	0.730	0.760	1,920,000	0.7424	2.82%
2013-06-27	0	0.710	0.710	0.740	0.700	0.740	1,346,000	953,820	0.7086	0.710	0.710	0.740	0.700	0.740	1,346,000	0.7086	1.43%
2013-06-26	0	0.700	0.700	0.720	0.700	0.740	2,084,000	1,490,000	0.7150	0.700	0.700	0.720	0.700	0.740	2,084,000	0.7150	4.48%
2013-06-25	0	0.670	0.670	0.690	0.670	0.760	2,274,000	1,574,020	0.6922	0.670	0.670	0.690	0.670	0.760	2,274,000	0.6922	-8.22%
2013-06-24	0	0.730	0.730	0.760	0.730	0.770	938,000	702,100	0.7485	0.730	0.730	0.760	0.730	0.770	938,000	0.7485	-5.19%
2013-06-21	0	0.770	0.760	0.800	0.750	0.790	966,000	741,840	0.7680	0.770	0.760	0.800	0.750	0.790	966,000	0.7680	0.00%
2013-06-20	0	0.770	0.770	0.790	0.760	0.800	1,730,000	1,352,840	0.7820	0.770	0.770	0.790	0.760	0.800	1,730,000	0.7820	-3.75%
2013-06-19	0	0.800	0.790	0.810	0.790	0.800	488,000	390,800	0.8008	0.800	0.790	0.810	0.790	0.800	488,000	0.8008	1.27%
2013-06-18	0	0.790	0.780	0.800	0.780	0.790	330,000	258,840	0.7844	0.790	0.780	0.800	0.780	0.790	330,000	0.7844	1.28%
2013-06-17	0	0.780	0.770	0.790	0.770	0.790	412,000	321,080	0.7793	0.780	0.770	0.790	0.770	0.790	412,000	0.7793	0.00%
2013-06-14	0	0.780	0.770	0.790	0.750	0.780	1,044,000	803,120	0.7693	0.780	0.770	0.790	0.750	0.780	1,044,000	0.7693	2.63%
2013-06-13	0	0.760	0.750	0.760	0.750	0.800	1,040,000	789,740	0.7594	0.760	0.750	0.760	0.750	0.800	1,040,000	0.7594	-1.30%
2013-06-11	0	0.770	0.770	0.790	0.770	0.800	474,000	372,120	0.7851	0.770	0.770	0.790	0.770	0.800	474,000	0.7851	-3.75%
2013-06-10	0	0.800	0.780	0.810	0.770	0.800	426,000	336,960	0.7910	0.800	0.780	0.810	0.770	0.800	426,000	0.7910	0.00%
2013-06-07	0	0.800	0.790	0.800	0.800	0.800	592,000	473,600	0.8000	0.800	0.790	0.800	0.800	0.800	592,000	0.8000	2.56%
2013-06-06	0	0.780	0.780	0.800	0.780	0.800	644,000	513,300	0.7970	0.780	0.780	0.800	0.780	0.800	644,000	0.7970	1.30%
2013-06-05	0	0.770	0.770	0.800	0.770	0.810	996,000	776,380	0.7795	0.770	0.770	0.800	0.770	0.810	996,000	0.7795	-1.28%
2013-06-04	0	0.780	0.780	0.810	0.770	0.800	372,000	293,760	0.7897	0.780	0.780	0.810	0.770	0.800	372,000	0.7897	0.00%
2013-06-03	0	0.780	0.770	0.800	0.770	0.820	1,384,000	1,098,680	0.7938	0.780	0.770	0.800	0.770	0.820	1,384,000	0.7938	-2.50%
2013-05-31	0	0.800	0.800	0.810	0.790	0.810	164,000	130,860	0.7979	0.800	0.800	0.810	0.790	0.810	164,000	0.7979	2.56%
2013-05-30	0	0.780	0.770	0.790	0.770	0.810	1,126,000	878,500	0.7802	0.780	0.770	0.790	0.770	0.810	1,126,000	0.7802	1.30%
2013-05-29	0	0.770	0.770	0.790	0.770	0.790	2,054,000	1,588,760	0.7735	0.770	0.770	0.790	0.770	0.790	2,054,000	0.7735	-2.53%
2013-05-28	0	0.790	0.790	0.820	0.780	0.820	1,024,000	808,460	0.7895	0.790	0.790	0.820	0.780	0.820	1,024,000	0.7895	-1.25%
2013-05-27	0	0.800	0.790	0.820	0.790	0.820	2,552,000	2,038,680	0.7989	0.800	0.790	0.820	0.790	0.820	2,552,000	0.7989	-2.44%
2013-05-24	0	0.820	0.820	0.830	0.810	0.820	210,000	171,800	0.8181	0.820	0.820	0.830	0.810	0.820	210,000	0.8181	1.23%
2013-05-23	0	0.810	0.810	0.820	0.800	0.830	1,986,000	1,603,780	0.8075	0.810	0.810	0.820	0.800	0.830	1,986,000	0.8075	-2.41%
2013-05-22	0	0.830	0.820	0.830	0.820	0.840	304,000	251,060	0.8259	0.830	0.820	0.830	0.820	0.840	304,000	0.8259	-1.19%
2013-05-21	0	0.840	0.830	0.850	0.840	0.860	278,000	234,080	0.8420	0.840	0.830	0.850	0.840	0.860	278,000	0.8420	-2.33%
2013-05-20	0	0.860	0.850	0.860	0.840	0.860	458,000	390,680	0.8530	0.860	0.850	0.860	0.840	0.860	458,000	0.8530	0.00%
2013-05-16	0	0.860	0.850	0.860	0.850	0.860	326,000	279,480	0.8573	0.860	0.850	0.860	0.850	0.860	326,000	0.8573	0.00%
2013-05-15	0	0.860	0.860	0.870	0.860	0.890	1,364,000	1,203,460	0.8823	0.860	0.860	0.870	0.860	0.890	1,364,000	0.8823	-1.15%
2013-05-14	0	0.870	0.860	0.870	0.860	0.900	1,756,000	1,531,960	0.8724	0.870	0.860	0.870	0.860	0.900	1,756,000	0.8724	1.16%
2013-05-13	0	0.860	0.840	0.860	0.820	0.860	906,000	764,420	0.8437	0.860	0.840	0.860	0.820	0.860	906,000	0.8437	-1.15%
2013-05-10	0	0.870	0.850	0.880	0.870	0.870	186,000	161,820	0.8700	0.870	0.850	0.880	0.870	0.870	186,000	0.8700	2.35%
2013-05-09	0	0.850	0.840	0.860	0.840	0.860	612,000	523,540	0.8555	0.850	0.840	0.860	0.840	0.860	612,000	0.8555	-1.16%
2013-05-08	0	0.860	0.850	0.860	0.850	0.870	1,082,000	926,480	0.8563	0.860	0.850	0.860	0.850	0.870	1,082,000	0.8563	-1.15%
2013-05-07	0	0.870	0.870	0.890	0.870	0.890	654,000	576,800	0.8820	0.870	0.870	0.890	0.870	0.890	654,000	0.8820	-1.14%
2013-05-06	0	0.880	0.870	0.900	0.860	0.910	682,000	611,800	0.8971	0.880	0.870	0.900	0.860	0.910	682,000	0.8971	-3.30%
2013-05-03	0	0.910	0.900	0.920	0.890	0.930	3,146,000	2,860,840	0.9094	0.910	0.900	0.920	0.890	0.930	3,146,000	0.9094	1.11%
2013-05-02	0	0.900	0.900	0.910	0.860	0.900	1,222,000	1,079,980	0.8838	0.900	0.900	0.910	0.860	0.900	1,222,000	0.8838	4.65%
2013-04-30	0	0.860	0.850	0.870	0.830	0.880	1,484,000	1,278,560	0.8616	0.860	0.850	0.870	0.830	0.880	1,484,000	0.8616	-2.27%
2013-04-29	0	0.880	0.870	0.880	0.850	0.880	2,232,000	1,931,060	0.8652	0.880	0.870	0.880	0.850	0.880	2,232,000	0.8652	4.76%
2013-04-26	0	0.840	0.820	0.850	0.800	0.850	4,204,000	3,496,180	0.8316	0.840	0.820	0.850	0.800	0.850	4,204,000	0.8316	5.00%
2013-04-25	0	0.800	0.800	0.810	0.800	0.820	1,292,000	1,047,020	0.8104	0.800	0.800	0.810	0.800	0.820	1,292,000	0.8104	-1.23%
2013-04-24	0	0.810	0.800	0.810	0.790	0.820	954,000	766,960	0.8039	0.810	0.800	0.810	0.790	0.820	954,000	0.8039	3.85%
2013-04-23	0	0.780	0.770	0.790	0.730	0.780	4,824,000	3,655,720	0.7578	0.780	0.770	0.790	0.730	0.780	4,824,000	0.7578	6.85%
2013-04-22	0	0.730	0.730	0.740	0.720	0.750	1,570,000	1,142,940	0.7280	0.730	0.730	0.740	0.720	0.750	1,570,000	0.7280	-1.35%
2013-04-19	0	0.740	0.740	0.750	0.730	0.750	1,192,000	876,580	0.7354	0.740	0.740	0.750	0.730	0.750	1,192,000	0.7354	1.37%
2013-04-18	0	0.730	0.730	0.740	0.710	0.790	5,766,000	4,284,840	0.7431	0.730	0.730	0.740	0.710	0.790	5,766,000	0.7431	-2.67%
2013-04-17	0	0.750	0.750	0.780	0.750	0.770	258,000	195,700	0.7585	0.750	0.750	0.780	0.750	0.770	258,000	0.7585	-1.32%
2013-04-16	0	0.760	0.750	0.760	0.750	0.780	2,026,000	1,539,640	0.7599	0.760	0.750	0.760	0.750	0.780	2,026,000	0.7599	-2.56%
2013-04-15	0	0.780	0.770	0.780	0.760	0.810	5,534,000	4,329,880	0.7824	0.780	0.770	0.780	0.760	0.810	5,534,000	0.7824	-2.50%
2013-04-12	0	0.800	0.800	0.810	0.790	0.810	5,002,000	3,999,680	0.7996	0.800	0.800	0.810	0.790	0.810	5,002,000	0.7996	-3.61%
2013-04-11	0	0.830	0.820	0.830	0.800	0.840	5,304,000	4,334,180	0.8172	0.830	0.820	0.830	0.800	0.840	5,304,000	0.8172	-1.19%
2013-04-10	0	0.840	0.830	0.850	0.780	0.850	10,442,000	8,519,280	0.8159	0.840	0.830	0.850	0.780	0.850	10,442,000	0.8159	2.44%
2013-04-09	0	0.820	0.820	0.830	0.700	0.830	11,550,000	9,071,160	0.7854	0.820	0.820	0.830	0.700	0.830	11,550,000	0.7854	15.49%
2013-04-08	0	0.710	0.720	0.730	0.710	0.770	5,404,000	3,948,880	0.7307	0.710	0.720	0.730	0.710	0.770	5,404,000	0.7307	-5.33%
2013-04-05	0	0.750	0.750	0.760	0.690	0.760	16,894,000	12,406,380	0.7344	0.750	0.750	0.760	0.690	0.760	16,894,000	0.7344	-2.60%
2013-04-03	0	0.770	0.770	0.780	0.740	0.790	10,822,000	8,322,280	0.7690	0.770	0.770	0.780	0.740	0.790	10,822,000	0.7690	1.32%
2013-04-02	0	0.760	0.750	0.760	0.740	0.920	16,156,000	13,242,760	0.8197	0.760	0.750	0.760	0.740	0.920	16,156,000	0.8197	-18.28%
2013-03-28	0	0.930	0.920	0.930	0.900	1.100	18,178,000	17,212,040	0.9469	0.930	0.920	0.930	0.900	1.100	18,178,000	0.9469	-19.83%
2013-03-27	0	1.160	1.150	1.160	1.110	1.160	952,000	1,090,420	1.1454	1.160	1.150	1.160	1.110	1.160	952,000	1.1454	2.65%
2013-03-26	0	1.130	1.130	1.140	1.130	1.160	444,000	505,060	1.1375	1.130	1.130	1.140	1.130	1.160	444,000	1.1375	-1.74%
2013-03-25	0	1.150	1.140	1.150	1.100	1.150	6,516,000	7,416,500	1.1382	1.150	1.140	1.150	1.100	1.150	6,516,000	1.1382	3.60%
2013-03-22	0	1.110	1.100	1.120	1.080	1.150	3,154,000	3,537,660	1.1216	1.110	1.100	1.120	1.080	1.150	3,154,000	1.1216	0.91%
2013-03-21	0	1.100	1.090	1.100	1.080	1.110	1,744,000	1,902,900	1.0911	1.100	1.090	1.100	1.080	1.110	1,744,000	1.0911	1.85%
2013-03-20	0	1.080	1.070	1.080	1.060	1.090	3,164,000	3,399,260	1.0744	1.080	1.070	1.080	1.060	1.090	3,164,000	1.0744	1.89%
2013-03-19	0	1.060	1.060	1.070	1.030	1.100	3,060,000	3,239,020	1.0585	1.060	1.060	1.070	1.030	1.100	3,060,000	1.0585	-1.85%
2013-03-18	0	1.080	1.050	1.090	1.030	1.090	3,668,000	3,854,680	1.0509	1.080	1.050	1.090	1.030	1.090	3,668,000	1.0509	-0.92%
2013-03-15	0	1.090	1.080	1.090	1.080	1.100	1,596,000	1,738,640	1.0894	1.090	1.080	1.090	1.080	1.100	1,596,000	1.0894	-0.91%
2013-03-14	0	1.100	1.090	1.100	1.060	1.110	6,652,000	7,245,680	1.0892	1.100	1.090	1.100	1.060	1.110	6,652,000	1.0892	0.00%
2013-03-13	0	1.100	1.090	1.100	1.080	1.140	3,856,000	4,244,720	1.1008	1.100	1.090	1.100	1.080	1.140	3,856,000	1.1008	-3.51%
2013-03-12	0	1.140	1.120	1.140	1.120	1.160	1,440,000	1,642,540	1.1407	1.140	1.120	1.140	1.120	1.160	1,440,000	1.1407	-1.72%
2013-03-11	0	1.160	1.140	1.160	1.150	1.170	2,688,000	3,107,800	1.1562	1.160	1.140	1.160	1.150	1.170	2,688,000	1.1562	0.87%
2013-03-08	0	1.150	1.140	1.150	1.150	1.170	1,690,000	1,953,760	1.1561	1.150	1.140	1.150	1.150	1.170	1,690,000	1.1561	0.00%
2013-03-07	0	1.150	1.150	1.170	1.150	1.180	2,450,000	2,841,080	1.1596	1.150	1.150	1.170	1.150	1.180	2,450,000	1.1596	-3.36%
2013-03-06	0	1.190	1.170	1.190	1.170	1.200	3,167,600	3,747,560	1.1831	1.190	1.170	1.190	1.170	1.200	3,167,600	1.1831	0.85%
2013-03-05	0	1.180	1.170	1.180	1.170	1.190	1,612,000	1,896,860	1.1767	1.180	1.170	1.180	1.170	1.190	1,612,000	1.1767	0.00%
2013-03-04	0	1.180	1.160	1.190	1.160	1.210	4,294,000	5,066,010	1.1798	1.180	1.160	1.190	1.160	1.210	4,294,000	1.1798	-2.48%
2013-03-01	0	1.210	1.200	1.210	1.180	1.220	2,266,000	2,724,500	1.2023	1.210	1.200	1.210	1.180	1.220	2,266,000	1.2023	0.83%
2013-02-28	0	1.200	1.200	1.210	1.130	1.200	5,258,000	6,145,820	1.1689	1.200	1.200	1.210	1.130	1.200	5,258,000	1.1689	4.35%
2013-02-27	0	1.150	1.140	1.160	1.120	1.160	6,850,000	7,793,140	1.1377	1.150	1.140	1.160	1.120	1.160	6,850,000	1.1377	0.88%
2013-02-26	0	1.140	1.130	1.140	1.130	1.190	4,492,000	5,239,340	1.1664	1.140	1.130	1.140	1.130	1.190	4,492,000	1.1664	-4.20%
2013-02-25	0	1.190	1.180	1.190	1.180	1.200	1,088,000	1,294,260	1.1896	1.190	1.180	1.190	1.180	1.200	1,088,000	1.1896	-0.83%
2013-02-22	0	1.200	1.190	1.200	1.190	1.210	4,632,000	5,557,040	1.1997	1.200	1.190	1.200	1.190	1.210	4,632,000	1.1997	0.00%
2013-02-21	0	1.200	1.180	1.200	1.180	1.220	2,488,000	2,987,000	1.2006	1.200	1.180	1.200	1.180	1.220	2,488,000	1.2006	-2.44%
2013-02-20	0	1.230	1.210	1.230	1.180	1.250	6,226,000	7,543,282	1.2116	1.230	1.210	1.230	1.180	1.250	6,226,000	1.2116	0.00%
2013-02-19	0	1.230	1.230	1.250	1.230	1.380	10,094,000	13,108,560	1.2986	1.230	1.230	1.250	1.230	1.380	10,094,000	1.2986	-10.87%
2013-02-18	0	1.380	1.350	1.380	1.350	1.380	3,438,000	4,692,900	1.3650	1.380	1.350	1.380	1.350	1.380	3,438,000	1.3650	0.00%
2013-02-15	0	1.380	1.370	1.380	1.370	1.410	2,688,000	3,743,120	1.3925	1.380	1.370	1.380	1.370	1.410	2,688,000	1.3925	-2.13%
2013-02-14	0	1.410	1.400	1.420	1.370	1.450	1,980,000	2,804,700	1.4165	1.410	1.400	1.420	1.370	1.450	1,980,000	1.4165	0.00%
2013-02-08	0	1.410	1.410	1.430	1.410	1.440	938,000	1,331,980	1.4200	1.410	1.410	1.430	1.410	1.440	938,000	1.4200	-0.70%
2013-02-07	0	1.420	1.420	1.430	1.390	1.430	3,088,000	4,347,640	1.4079	1.420	1.420	1.430	1.390	1.430	3,088,000	1.4079	0.00%
2013-02-06	0	1.420	1.410	1.420	1.380	1.430	4,168,000	5,849,100	1.4033	1.420	1.410	1.420	1.380	1.430	4,168,000	1.4033	2.16%
2013-02-05	0	1.390	1.380	1.390	1.370	1.390	3,362,000	4,639,760	1.3801	1.390	1.380	1.390	1.370	1.390	3,362,000	1.3801	0.72%
2013-02-04	0	1.380	1.380	1.390	1.370	1.390	2,368,000	3,269,760	1.3808	1.380	1.380	1.390	1.370	1.390	2,368,000	1.3808	-0.72%
2013-02-01	0	1.390	1.380	1.390	1.370	1.390	2,310,000	3,183,900	1.3783	1.390	1.380	1.390	1.370	1.390	2,310,000	1.3783	0.72%
2013-01-31	0	1.380	1.380	1.390	1.380	1.390	1,222,000	1,695,920	1.3878	1.380	1.380	1.390	1.380	1.390	1,222,000	1.3878	0.00%
2013-01-30	0	1.380	1.380	1.390	1.380	1.410	830,000	1,154,680	1.3912	1.380	1.380	1.390	1.380	1.410	830,000	1.3912	-0.72%
2013-01-29	0	1.390	1.370	1.390	1.350	1.410	4,474,000	6,198,360	1.3854	1.390	1.370	1.390	1.350	1.410	4,474,000	1.3854	2.96%
2013-01-28	0	1.350	1.350	1.370	1.340	1.380	3,302,000	4,481,980	1.3574	1.350	1.350	1.370	1.340	1.380	3,302,000	1.3574	-2.17%
2013-01-25	0	1.380	1.350	1.390	1.350	1.450	4,568,000	6,376,700	1.3960	1.380	1.350	1.390	1.350	1.450	4,568,000	1.3960	-5.48%
2013-01-24	0	1.460	1.440	1.460	1.430	1.480	6,968,000	10,140,900	1.4554	1.460	1.440	1.460	1.430	1.480	6,968,000	1.4554	2.10%
2013-01-23	0	1.430	1.430	1.440	1.390	1.440	5,220,000	7,359,220	1.4098	1.430	1.430	1.440	1.390	1.440	5,220,000	1.4098	2.88%
2013-01-22	0	1.390	1.390	1.400	1.340	1.410	10,690,000	14,825,840	1.3869	1.390	1.390	1.400	1.340	1.410	10,690,000	1.3869	2.96%
2013-01-21	0	1.350	1.340	1.350	1.330	1.350	3,796,000	5,095,060	1.3422	1.350	1.340	1.350	1.330	1.350	3,796,000	1.3422	0.75%
2013-01-18	0	1.340	1.340	1.350	1.300	1.350	13,590,000	17,922,620	1.3188	1.340	1.340	1.350	1.300	1.350	13,590,000	1.3188	3.88%
2013-01-17	0	1.290	1.280	1.290	1.280	1.290	1,470,000	1,884,880	1.2822	1.290	1.280	1.290	1.280	1.290	1,470,000	1.2822	0.78%
2013-01-16	0	1.280	1.280	1.290	1.280	1.300	2,108,000	2,712,420	1.2867	1.280	1.280	1.290	1.280	1.300	2,108,000	1.2867	-0.78%
2013-01-15	0	1.290	1.290	1.300	1.280	1.300	10,368,000	13,375,140	1.2900	1.290	1.290	1.300	1.280	1.300	10,368,000	1.2900	0.00%
2013-01-14	0	1.290	1.290	1.300	1.280	1.300	10,082,000	13,009,440	1.2904	1.290	1.290	1.300	1.280	1.300	10,082,000	1.2904	-1.53%
2013-01-11	0	1.310	1.300	1.310	1.290	1.320	6,286,000	8,179,500	1.3012	1.310	1.300	1.310	1.290	1.320	6,286,000	1.3012	0.00%
2013-01-10	0	1.310	1.300	1.310	1.270	1.310	6,354,000	8,232,620	1.2957	1.310	1.300	1.310	1.270	1.310	6,354,000	1.2957	1.55%
2013-01-09	0	1.290	1.290	1.300	1.260	1.300	5,867,000	7,491,010	1.2768	1.290	1.290	1.300	1.260	1.300	5,867,000	1.2768	0.78%
2013-01-08	0	1.280	1.270	1.290	1.270	1.290	4,276,000	5,462,180	1.2774	1.280	1.270	1.290	1.270	1.290	4,276,000	1.2774	0.00%
2013-01-07	0	1.280	1.280	1.290	1.220	1.290	8,006,000	10,074,160	1.2583	1.280	1.280	1.290	1.220	1.290	8,006,000	1.2583	3.23%
2013-01-04	0	1.240	1.240	1.250	1.180	1.250	6,932,000	8,363,320	1.2065	1.240	1.240	1.250	1.180	1.250	6,932,000	1.2065	4.20%
2013-01-03	0	1.190	1.180	1.190	1.180	1.210	4,878,000	5,825,880	1.1943	1.190	1.180	1.190	1.180	1.210	4,878,000	1.1943	0.85%
2013-01-02	0	1.180	1.170	1.190	1.130	1.200	12,686,000	14,817,740	1.1680	1.180	1.170	1.190	1.130	1.200	12,686,000	1.1680	4.42%
2012-12-31	0	1.130	1.130	1.140	1.120	1.140	1,494,000	1,682,000	1.1258	1.130	1.130	1.140	1.120	1.140	1,494,000	1.1258	0.89%
2012-12-28	0	1.120	1.120	1.130	1.110	1.140	6,468,000	7,282,540	1.1259	1.120	1.120	1.130	1.110	1.140	6,468,000	1.1259	0.90%
2012-12-27	0	1.110	1.110	1.120	1.110	1.130	4,936,000	5,502,160	1.1147	1.110	1.110	1.120	1.110	1.130	4,936,000	1.1147	-0.89%
2012-12-24	0	1.120	1.110	1.130	1.110	1.130	2,092,000	2,340,160	1.1186	1.120	1.110	1.130	1.110	1.130	2,092,000	1.1186	0.00%
2012-12-21	0	1.120	1.110	1.120	1.100	1.130	5,556,000	6,176,020	1.1116	1.120	1.110	1.120	1.100	1.130	5,556,000	1.1116	1.82%
2012-12-20	0	1.100	1.100	1.110	1.100	1.110	1,716,000	1,897,100	1.1055	1.100	1.100	1.110	1.100	1.110	1,716,000	1.1055	-0.90%
2012-12-19	0	1.110	1.100	1.110	1.100	1.110	1,324,000	1,461,160	1.1036	1.110	1.100	1.110	1.100	1.110	1,324,000	1.1036	0.91%
2012-12-18	0	1.100	1.100	1.110	1.100	1.110	2,170,000	2,394,440	1.1034	1.100	1.100	1.110	1.100	1.110	2,170,000	1.1034	0.00%
2012-12-17	0	1.100	1.100	1.110	1.090	1.110	8,042,000	8,848,380	1.1003	1.100	1.100	1.110	1.090	1.110	8,042,000	1.1003	0.00%
2012-12-14	0	1.100	1.090	1.100	1.070	1.110	5,744,000	6,233,300	1.0852	1.100	1.090	1.100	1.070	1.110	5,744,000	1.0852	0.00%
2012-12-13	0	1.100	1.090	1.100	1.090	1.120	5,158,000	5,676,120	1.1004	1.100	1.090	1.100	1.090	1.120	5,158,000	1.1004	0.00%
2012-12-12	0	1.100	1.100	1.120	1.100	1.150	7,508,000	8,438,960	1.1240	1.100	1.100	1.120	1.100	1.150	7,508,000	1.1240	-3.51%
2012-12-11	0	1.140	1.140	1.150	1.120	1.150	5,798,000	6,592,940	1.1371	1.140	1.140	1.150	1.120	1.150	5,798,000	1.1371	0.00%
2012-12-10	0	1.140	1.140	1.150	1.130	1.170	7,362,000	8,451,100	1.1479	1.140	1.140	1.150	1.130	1.170	7,362,000	1.1479	0.88%
2012-12-07	0	1.130	1.130	1.140	1.120	1.150	8,116,000	9,210,220	1.1348	1.130	1.130	1.140	1.120	1.150	8,116,000	1.1348	0.89%
2012-12-06	0	1.120	1.120	1.130	1.110	1.130	4,228,000	4,747,400	1.1228	1.120	1.120	1.130	1.110	1.130	4,228,000	1.1228	0.00%
2012-12-05	0	1.120	1.100	1.120	1.090	1.130	10,188,000	11,346,300	1.1137	1.120	1.100	1.120	1.090	1.130	10,188,000	1.1137	1.82%
2012-12-04	0	1.100	1.090	1.100	1.080	1.100	3,878,000	4,234,100	1.0918	1.100	1.090	1.100	1.080	1.100	3,878,000	1.0918	0.00%
2012-12-03	0	1.100	1.090	1.110	1.090	1.120	4,266,000	4,698,980	1.1015	1.100	1.090	1.110	1.090	1.120	4,266,000	1.1015	-1.79%
2012-11-30	0	1.120	1.090	1.120	1.090	1.120	2,930,000	3,233,860	1.1037	1.120	1.090	1.120	1.090	1.120	2,930,000	1.1037	1.82%
2012-11-29	0	1.100	1.100	1.110	1.090	1.130	6,410,000	7,128,620	1.1121	1.100	1.100	1.110	1.090	1.130	6,410,000	1.1121	-0.90%
2012-11-28	0	1.110	1.110	1.120	1.110	1.130	2,004,000	2,242,140	1.1188	1.110	1.110	1.120	1.110	1.130	2,004,000	1.1188	-0.89%
2012-11-27	0	1.120	1.120	1.130	1.110	1.130	3,240,000	3,635,060	1.1219	1.120	1.120	1.130	1.110	1.130	3,240,000	1.1219	-0.88%
2012-11-26	0	1.130	1.120	1.130	1.120	1.130	3,378,000	3,784,360	1.1203	1.130	1.120	1.130	1.120	1.130	3,378,000	1.1203	0.00%
2012-11-23	0	1.130	1.120	1.130	1.110	1.130	2,176,000	2,436,080	1.1195	1.130	1.120	1.130	1.110	1.130	2,176,000	1.1195	1.80%
2012-11-22	0	1.110	1.110	1.120	1.110	1.130	3,294,000	3,689,540	1.1201	1.110	1.110	1.120	1.110	1.130	3,294,000	1.1201	0.00%
2012-11-21	0	1.110	1.110	1.120	1.110	1.130	1,532,000	1,713,880	1.1187	1.110	1.110	1.120	1.110	1.130	1,532,000	1.1187	0.00%
2012-11-20	0	1.110	1.110	1.120	1.110	1.130	3,092,000	3,464,320	1.1204	1.110	1.110	1.120	1.110	1.130	3,092,000	1.1204	-0.89%
2012-11-19	0	1.120	1.120	1.130	1.110	1.140	5,186,000	5,818,560	1.1220	1.120	1.120	1.130	1.110	1.140	5,186,000	1.1220	0.00%
2012-11-16	0	1.120	1.120	1.130	1.110	1.130	2,106,000	2,357,080	1.1192	1.120	1.120	1.130	1.110	1.130	2,106,000	1.1192	0.00%
2012-11-15	0	1.120	1.120	1.130	1.110	1.130	3,520,000	3,941,280	1.1197	1.120	1.120	1.130	1.110	1.130	3,520,000	1.1197	0.00%
2012-11-14	0	1.120	1.120	1.130	1.120	1.130	2,256,000	2,529,300	1.1211	1.120	1.120	1.130	1.120	1.130	2,256,000	1.1211	0.00%
2012-11-13	0	1.120	1.120	1.130	1.110	1.130	2,668,000	2,988,860	1.1203	1.120	1.120	1.130	1.110	1.130	2,668,000	1.1203	0.00%
2012-11-12	0	1.120	1.110	1.120	1.110	1.130	2,868,000	3,209,360	1.1190	1.120	1.110	1.120	1.110	1.130	2,868,000	1.1190	0.90%
2012-11-09	0	1.110	1.110	1.120	1.110	1.140	3,980,000	4,462,440	1.1212	1.110	1.110	1.120	1.110	1.140	3,980,000	1.1212	-1.77%
2012-11-08	0	1.130	1.120	1.130	1.110	1.130	1,670,000	1,861,820	1.1149	1.130	1.120	1.130	1.110	1.130	1,670,000	1.1149	-0.88%
2012-11-07	0	1.140	1.130	1.140	1.120	1.140	4,028,000	4,538,500	1.1267	1.140	1.130	1.140	1.120	1.140	4,028,000	1.1267	1.79%
2012-11-06	0	1.120	1.110	1.130	1.110	1.140	4,788,000	5,361,740	1.1198	1.120	1.110	1.130	1.110	1.140	4,788,000	1.1198	-2.61%
2012-11-05	0	1.150	1.140	1.150	1.140	1.180	3,132,000	3,620,300	1.1559	1.150	1.140	1.150	1.140	1.180	3,132,000	1.1559	-0.86%
2012-11-02	0	1.160	1.160	1.170	1.140	1.180	8,300,000	9,631,900	1.1605	1.160	1.160	1.170	1.140	1.180	8,300,000	1.1605	1.75%
2012-11-01	0	1.140	1.130	1.140	1.110	1.140	6,574,000	7,410,420	1.1272	1.140	1.130	1.140	1.110	1.140	6,574,000	1.1272	2.70%
2012-10-31	0	1.110	1.110	1.130	1.110	1.140	3,596,000	4,021,320	1.1183	1.110	1.110	1.130	1.110	1.140	3,596,000	1.1183	0.00%
2012-10-30	0	1.110	1.100	1.110	1.100	1.120	2,516,000	2,800,300	1.1130	1.110	1.100	1.110	1.100	1.120	2,516,000	1.1130	-0.89%
2012-10-29	0	1.120	1.110	1.130	1.110	1.140	2,586,000	2,900,540	1.1216	1.120	1.110	1.130	1.110	1.140	2,586,000	1.1216	0.00%
2012-10-26	0	1.120	1.100	1.120	1.110	1.140	2,902,000	3,249,840	1.1199	1.120	1.100	1.120	1.110	1.140	2,902,000	1.1199	-1.75%
2012-10-25	0	1.140	1.130	1.150	1.130	1.160	4,616,000	5,279,560	1.1438	1.140	1.130	1.150	1.130	1.160	4,616,000	1.1438	0.88%
2012-10-24	0	1.130	1.130	1.140	1.120	1.140	3,446,000	3,898,560	1.1313	1.130	1.130	1.140	1.120	1.140	3,446,000	1.1313	0.00%
2012-10-22	0	1.130	1.120	1.130	1.120	1.140	3,030,000	3,411,480	1.1259	1.130	1.120	1.130	1.120	1.140	3,030,000	1.1259	0.00%
2012-10-19	0	1.130	1.120	1.130	1.120	1.140	1,914,000	2,156,740	1.1268	1.130	1.120	1.130	1.120	1.140	1,914,000	1.1268	-0.88%
2012-10-18	0	1.140	1.130	1.140	1.120	1.140	3,010,000	3,405,266	1.1313	1.140	1.130	1.140	1.120	1.140	3,010,000	1.1313	0.00%
2012-10-17	0	1.140	1.120	1.140	1.120	1.160	4,386,000	5,011,780	1.1427	1.140	1.120	1.140	1.120	1.160	4,386,000	1.1427	0.00%
2012-10-16	0	1.140	1.130	1.140	1.140	1.160	4,884,000	5,599,780	1.1466	1.140	1.130	1.140	1.140	1.160	4,884,000	1.1466	0.00%
2012-10-15	0	1.140	1.130	1.140	1.120	1.140	3,202,000	3,625,660	1.1323	1.140	1.130	1.140	1.120	1.140	3,202,000	1.1323	0.00%
2012-10-12	0	1.140	1.120	1.140	1.120	1.170	5,224,000	5,976,880	1.1441	1.140	1.120	1.140	1.120	1.170	5,224,000	1.1441	0.00%
2012-10-11	0	1.140	1.110	1.140	1.110	1.140	3,420,000	3,859,560	1.1285	1.140	1.110	1.140	1.110	1.140	3,420,000	1.1285	0.00%
2012-10-10	0	1.140	1.130	1.140	1.100	1.170	5,036,000	5,769,300	1.1456	1.140	1.130	1.140	1.100	1.170	5,036,000	1.1456	-1.72%
2012-10-09	0	1.160	1.160	1.180	1.160	1.220	4,462,000	5,319,020	1.1921	1.160	1.160	1.180	1.160	1.220	4,462,000	1.1921	-2.52%
2012-10-08	0	1.190	1.190	1.200	1.180	1.220	2,968,000	3,546,200	1.1948	1.190	1.190	1.200	1.180	1.220	2,968,000	1.1948	-0.83%
2012-10-05	0	1.200	1.180	1.200	1.190	1.210	1,908,000	2,285,800	1.1980	1.200	1.180	1.200	1.190	1.210	1,908,000	1.1980	0.00%
2012-10-04	0	1.200	1.200	1.220	1.190	1.220	5,130,000	6,155,740	1.1999	1.200	1.200	1.220	1.190	1.220	5,130,000	1.1999	0.00%
2012-10-03	0	1.200	1.190	1.200	1.190	1.270	6,070,000	7,409,940	1.2207	1.200	1.190	1.200	1.190	1.270	6,070,000	1.2207	-4.00%
2012-09-28	0	1.250	1.220	1.260	1.220	1.330	9,620,000	12,259,880	1.2744	1.250	1.220	1.260	1.220	1.330	9,620,000	1.2744	-4.58%
2012-09-27	0	1.310	1.310	1.320	1.230	1.320	11,860,000	15,232,770	1.2844	1.310	1.310	1.320	1.230	1.320	11,860,000	1.2844	6.50%
2012-09-26	0	1.230	1.230	1.240	1.210	1.240	2,914,000	3,577,400	1.2277	1.230	1.230	1.240	1.210	1.240	2,914,000	1.2277	0.82%
2012-09-25	0	1.220	1.220	1.230	1.180	1.230	7,540,000	9,110,440	1.2083	1.220	1.220	1.230	1.180	1.230	7,540,000	1.2083	2.52%
2012-09-24	0	1.190	1.190	1.200	1.180	1.200	2,676,000	3,180,300	1.1885	1.190	1.190	1.200	1.180	1.200	2,676,000	1.1885	0.00%
2012-09-21	0	1.190	1.180	1.190	1.180	1.190	1,674,000	1,976,020	1.1804	1.190	1.180	1.190	1.180	1.190	1,674,000	1.1804	0.85%
2012-09-20	0	1.180	1.180	1.190	1.170	1.190	3,048,000	3,590,200	1.1779	1.180	1.180	1.190	1.170	1.190	3,048,000	1.1779	0.00%
2012-09-19	0	1.180	1.160	1.180	1.150	1.180	3,686,000	4,277,000	1.1603	1.180	1.160	1.180	1.150	1.180	3,686,000	1.1603	1.29%
2012-09-18	0	1.190	1.200	1.210	1.170	1.200	12,756,000	15,173,520	1.1895	1.165	1.175	1.185	1.145	1.175	13,029,734	1.1645	1.71%
2012-09-17	0	1.170	1.170	1.180	1.120	1.180	5,706,000	6,639,560	1.1636	1.145	1.145	1.155	1.096	1.155	5,828,446	1.1392	5.41%
2012-09-14	0	1.110	1.110	1.130	1.090	1.120	4,318,000	4,759,800	1.1023	1.087	1.087	1.106	1.067	1.096	4,410,661	1.0792	1.83%
2012-09-13	0	1.090	1.080	1.090	1.070	1.090	2,032,000	2,193,430	1.0794	1.067	1.057	1.067	1.048	1.067	2,075,605	1.0568	0.00%
2012-09-12	0	1.090	1.080	1.090	1.030	1.090	7,466,000	7,944,020	1.0640	1.067	1.057	1.067	1.008	1.067	7,626,215	1.0417	6.86%
2012-09-11	0	1.020	1.010	1.020	1.010	1.040	2,358,000	2,406,000	1.0204	0.999	0.989	0.999	0.989	1.018	2,408,601	0.9989	-1.92%
2012-09-10	0	1.040	1.030	1.040	1.000	1.040	3,152,000	3,192,960	1.0130	1.018	1.008	1.018	0.979	1.018	3,219,639	0.9917	2.97%
2012-09-07	0	1.010	1.000	1.010	1.000	1.020	4,240,000	4,254,780	1.0035	0.989	0.979	0.989	0.979	0.999	4,330,987	0.9824	1.00%
2012-09-06	0	1.000	1.000	1.010	0.950	1.010	14,550,000	14,206,860	0.9764	0.979	0.979	0.989	0.930	0.989	14,862,232	0.9559	6.38%
2012-09-05	0	0.940	0.940	0.950	0.930	0.950	5,994,000	5,636,620	0.9404	0.920	0.920	0.930	0.910	0.930	6,122,627	0.9206	0.00%
2012-09-04	0	0.940	0.930	0.940	0.920	0.950	15,168,000	14,228,500	0.9381	0.920	0.910	0.920	0.901	0.930	15,493,494	0.9184	3.30%
2012-09-03	0	0.910	0.900	0.910	0.870	0.920	16,464,000	14,753,260	0.8961	0.891	0.881	0.891	0.852	0.901	16,817,305	0.8773	5.81%
2012-08-31	0	0.860	0.850	0.860	0.840	0.860	3,696,000	3,152,720	0.8530	0.842	0.832	0.842	0.822	0.842	3,775,313	0.8351	1.18%
2012-08-30	0	0.850	0.840	0.850	0.830	0.850	1,624,000	1,367,400	0.8420	0.832	0.822	0.832	0.813	0.832	1,658,850	0.8243	0.00%
2012-08-29	0	0.850	0.840	0.850	0.830	0.850	3,422,000	2,880,820	0.8419	0.832	0.822	0.832	0.813	0.832	3,495,433	0.8242	-1.16%
2012-08-28	0	0.860	0.840	0.860	0.840	0.860	2,008,000	1,710,240	0.8517	0.842	0.822	0.842	0.822	0.842	2,051,090	0.8338	0.00%
2012-08-27	0	0.860	0.850	0.860	0.850	0.860	1,460,000	1,244,180	0.8522	0.842	0.832	0.842	0.832	0.842	1,491,330	0.8343	-1.15%
2012-08-24	0	0.870	0.860	0.870	0.850	0.870	2,608,000	2,243,100	0.8601	0.852	0.842	0.852	0.832	0.852	2,663,966	0.8420	0.00%
2012-08-23	0	0.870	0.850	0.870	0.850	0.870	2,144,000	1,845,860	0.8609	0.852	0.832	0.852	0.832	0.852	2,190,009	0.8429	1.16%
2012-08-22	0	0.860	0.840	0.860	0.840	0.860	1,316,000	1,123,540	0.8538	0.842	0.822	0.842	0.822	0.842	1,344,240	0.8358	0.00%
2012-08-21	0	0.860	0.850	0.860	0.840	0.860	1,622,000	1,379,100	0.8502	0.842	0.832	0.842	0.822	0.842	1,656,807	0.8324	0.00%
2012-08-20	0	0.860	0.840	0.860	0.850	0.860	2,210,000	1,879,980	0.8507	0.842	0.822	0.842	0.832	0.842	2,257,425	0.8328	0.00%
2012-08-17	0	0.860	0.840	0.860	0.830	0.860	4,038,000	3,400,240	0.8421	0.842	0.822	0.842	0.813	0.842	4,124,652	0.8244	1.18%
2012-08-16	0	0.850	0.830	0.850	0.830	0.850	2,354,000	1,977,080	0.8399	0.832	0.813	0.832	0.813	0.832	2,404,515	0.8222	0.00%
2012-08-15	0	0.850	0.830	0.850	0.830	0.870	3,774,000	3,202,420	0.8485	0.832	0.813	0.832	0.813	0.852	3,854,987	0.8307	-2.30%
2012-08-14	0	0.870	0.860	0.870	0.850	0.870	2,378,000	2,048,260	0.8613	0.852	0.842	0.852	0.832	0.852	2,429,030	0.8432	0.00%
2012-08-13	0	0.870	0.860	0.870	0.860	0.870	454,000	393,140	0.8659	0.852	0.842	0.852	0.842	0.852	463,742	0.8478	0.00%
2012-08-10	0	0.870	0.870	0.880	0.860	0.880	2,600,000	2,254,160	0.8670	0.852	0.852	0.862	0.842	0.862	2,655,794	0.8488	-1.14%
2012-08-09	0	0.880	0.860	0.880	0.860	0.880	2,824,000	2,455,120	0.8694	0.862	0.842	0.862	0.842	0.862	2,884,601	0.8511	0.00%
2012-08-08	0	0.880	0.870	0.880	0.870	0.880	1,082,000	950,440	0.8784	0.862	0.852	0.862	0.852	0.862	1,105,219	0.8600	0.00%
2012-08-07	0	0.880	0.870	0.880	0.870	0.890	4,928,000	4,326,660	0.8780	0.862	0.852	0.862	0.852	0.871	5,033,751	0.8595	0.00%
2012-08-06	0	0.880	0.870	0.880	0.870	0.880	2,594,000	2,261,300	0.8717	0.862	0.852	0.862	0.852	0.862	2,649,665	0.8534	0.00%
2012-08-03	0	0.880	0.870	0.880	0.860	0.890	1,546,000	1,346,700	0.8711	0.862	0.852	0.862	0.842	0.871	1,579,176	0.8528	0.00%
2012-08-02	0	0.880	0.860	0.880	0.860	0.880	2,588,000	2,244,500	0.8673	0.862	0.842	0.862	0.842	0.862	2,643,536	0.8491	0.00%
2012-08-01	0	0.880	0.860	0.880	0.860	0.890	3,282,000	2,864,260	0.8727	0.862	0.842	0.862	0.842	0.871	3,352,429	0.8544	0.00%
2012-07-31	0	0.880	0.860	0.880	0.860	0.880	1,444,000	1,256,600	0.8702	0.862	0.842	0.862	0.842	0.862	1,474,987	0.8519	0.00%
2012-07-30	0	0.880	0.870	0.880	0.870	0.890	1,472,000	1,292,320	0.8779	0.862	0.852	0.862	0.852	0.871	1,503,588	0.8595	0.00%
2012-07-27	0	0.880	0.860	0.880	0.860	0.880	3,566,000	3,105,560	0.8709	0.862	0.842	0.862	0.842	0.862	3,642,524	0.8526	2.33%
2012-07-26	0	0.860	0.850	0.870	0.850	0.880	1,528,000	1,315,780	0.8611	0.842	0.832	0.852	0.832	0.862	1,560,790	0.8430	-1.15%
2012-07-25	0	0.870	0.850	0.870	0.850	0.900	1,652,000	1,437,580	0.8702	0.852	0.832	0.852	0.832	0.881	1,687,451	0.8519	1.16%
2012-07-24	0	0.860	0.850	0.860	0.850	0.880	1,808,000	1,555,620	0.8604	0.842	0.832	0.842	0.832	0.862	1,846,798	0.8423	-1.15%
2012-07-23	0	0.870	0.860	0.870	0.850	0.910	3,340,000	2,931,400	0.8777	0.852	0.842	0.852	0.832	0.891	3,411,674	0.8592	0.00%
2012-07-20	0	0.870	0.860	0.870	0.850	0.890	2,998,000	2,607,060	0.8696	0.852	0.842	0.852	0.832	0.871	3,062,335	0.8513	-2.25%
2012-07-19	0	0.890	0.860	0.890	0.860	0.890	1,856,000	1,619,460	0.8726	0.871	0.842	0.871	0.842	0.871	1,895,828	0.8542	0.00%
2012-07-18	0	0.890	0.870	0.890	0.850	0.890	6,276,000	5,460,160	0.8700	0.871	0.852	0.871	0.832	0.871	6,410,678	0.8517	2.30%
2012-07-17	0	0.870	0.850	0.860	0.840	0.910	3,876,000	3,358,260	0.8664	0.852	0.832	0.842	0.822	0.891	3,959,176	0.8482	-1.14%
2012-07-16	0	0.880	0.870	0.880	0.880	0.950	6,420,000	5,761,860	0.8975	0.862	0.852	0.862	0.862	0.930	6,557,768	0.8786	-12.00%
2012-07-13	0	1.000	0.980	1.000	0.980	1.010	1,228,000	1,216,720	0.9908	0.979	0.959	0.979	0.959	0.989	1,254,352	0.9700	0.00%
2012-07-12	0	1.000	0.980	1.000	0.980	1.000	1,158,000	1,144,640	0.9885	0.979	0.959	0.979	0.959	0.979	1,182,850	0.9677	0.00%
2012-07-11	0	1.000	0.980	1.000	0.980	1.020	2,388,000	2,371,980	0.9933	0.979	0.959	0.979	0.959	0.999	2,439,245	0.9724	-0.99%
2012-07-10	0	1.010	1.000	1.010	0.990	1.020	2,688,000	2,695,060	1.0026	0.989	0.979	0.989	0.969	0.999	2,745,682	0.9816	0.00%
2012-07-09	0	1.010	0.980	1.010	0.980	1.010	2,342,000	2,338,060	0.9983	0.989	0.959	0.989	0.959	0.989	2,392,258	0.9773	0.00%
2012-07-06	0	1.010	0.990	1.010	0.990	1.010	2,510,000	2,493,540	0.9934	0.989	0.969	0.989	0.969	0.989	2,563,863	0.9726	1.00%
2012-07-05	0	1.000	0.980	1.000	0.980	1.010	2,746,000	2,726,180	0.9928	0.979	0.959	0.979	0.959	0.989	2,804,927	0.9719	-1.96%
2012-07-04	0	1.020	1.000	1.020	1.000	1.020	2,922,000	2,931,400	1.0032	0.999	0.979	0.999	0.979	0.999	2,984,704	0.9821	2.00%
2012-07-03	0	1.000	0.990	1.000	0.990	1.010	2,314,000	2,301,220	0.9945	0.979	0.969	0.979	0.969	0.989	2,363,657	0.9736	1.01%
2012-06-29	0	0.990	0.980	0.990	0.980	0.990	1,308,000	1,285,640	0.9829	0.969	0.959	0.969	0.959	0.969	1,336,069	0.9623	0.00%
2012-06-28	0	0.990	0.970	0.990	0.970	0.990	2,516,000	2,470,960	0.9821	0.969	0.950	0.969	0.950	0.969	2,569,991	0.9615	0.00%
2012-06-27	0	0.990	0.980	0.990	0.980	1.000	2,380,000	2,356,180	0.9900	0.969	0.959	0.969	0.959	0.979	2,431,073	0.9692	-1.00%
2012-06-26	0	1.000	0.980	1.000	0.970	1.000	2,202,000	2,175,200	0.9878	0.979	0.959	0.979	0.950	0.979	2,249,253	0.9671	0.00%
2012-06-25	0	1.000	0.980	0.990	0.980	1.010	3,582,000	3,556,680	0.9929	0.979	0.959	0.969	0.959	0.989	3,658,867	0.9721	-0.99%
2012-06-22	0	1.010	0.990	1.010	0.990	1.010	2,184,000	2,174,460	0.9956	0.989	0.969	0.989	0.969	0.989	2,230,867	0.9747	0.00%
2012-06-21	0	1.010	1.000	1.020	1.000	1.030	4,910,000	4,947,060	1.0075	0.989	0.979	0.999	0.979	1.008	5,015,365	0.9864	-1.94%
2012-06-20	0	1.030	1.010	1.030	1.010	1.030	3,006,000	3,067,440	1.0204	1.008	0.989	1.008	0.989	1.008	3,070,506	0.9990	-0.96%
2012-06-19	0	1.040	1.020	1.040	1.020	1.040	2,090,000	2,145,440	1.0265	1.018	0.999	1.018	0.999	1.018	2,134,850	1.0050	-1.89%
2012-06-18	0	1.060	1.030	1.060	1.010	1.060	3,374,000	3,460,320	1.0256	1.038	1.008	1.038	0.989	1.038	3,446,403	1.0040	3.92%
2012-06-15	0	1.020	1.010	1.020	1.010	1.040	4,030,000	4,129,540	1.0247	0.999	0.989	0.999	0.989	1.018	4,116,481	1.0032	-1.92%
2012-06-14	0	1.040	1.020	1.040	1.010	1.040	1,624,000	1,660,700	1.0226	1.018	0.999	1.018	0.989	1.018	1,658,850	1.0011	0.97%
2012-06-13	0	1.030	1.030	1.040	1.010	1.050	2,686,000	2,753,080	1.0250	1.008	1.008	1.018	0.989	1.028	2,743,639	1.0034	-0.96%
2012-06-12	0	1.040	1.020	1.040	0.990	1.110	7,346,000	7,594,920	1.0339	1.018	0.999	1.018	0.969	1.087	7,503,639	1.0122	-8.77%
2012-06-11	0	1.140	1.110	1.140	1.110	1.190	2,756,000	3,159,220	1.1463	1.116	1.087	1.116	1.087	1.165	2,815,142	1.1222	-3.39%
2012-06-08	0	1.180	1.160	1.190	1.160	1.210	1,744,000	2,078,000	1.1915	1.155	1.136	1.165	1.136	1.185	1,781,425	1.1665	-1.67%
2012-06-07	0	1.200	1.180	1.200	1.190	1.240	2,516,000	3,037,720	1.2074	1.175	1.155	1.175	1.165	1.214	2,569,991	1.1820	-0.83%
2012-06-06	0	1.210	1.200	1.210	1.180	1.230	1,346,000	1,629,300	1.2105	1.185	1.175	1.185	1.155	1.204	1,374,884	1.1850	0.00%
2012-06-05	0	1.210	1.180	1.210	1.190	1.230	2,210,000	2,654,660	1.2012	1.185	1.155	1.185	1.165	1.204	2,257,425	1.1760	1.68%
2012-06-04	0	1.190	1.140	1.190	1.110	1.200	3,254,000	3,760,880	1.1558	1.165	1.116	1.165	1.087	1.175	3,323,828	1.1315	-3.25%
2012-06-01	0	1.230	1.210	1.230	1.210	1.230	1,326,000	1,618,640	1.2207	1.204	1.185	1.204	1.185	1.204	1,354,455	1.1950	0.00%
2012-05-31	0	1.230	1.210	1.230	1.210	1.260	2,460,000	3,017,400	1.2266	1.204	1.185	1.204	1.185	1.234	2,512,790	1.2008	-1.60%
2012-05-30	0	1.250	1.240	1.250	1.200	1.280	7,126,000	8,787,460	1.2332	1.224	1.214	1.224	1.175	1.253	7,278,918	1.2072	3.31%
2012-05-29	0	1.210	1.210	1.220	1.160	1.220	5,002,000	5,897,940	1.1791	1.185	1.185	1.194	1.136	1.194	5,109,339	1.1543	3.42%
2012-05-28	0	1.170	1.160	1.170	1.130	1.180	4,562,000	5,288,340	1.1592	1.145	1.136	1.145	1.106	1.155	4,659,897	1.1349	4.46%
2012-05-25	0	1.120	1.100	1.120	1.070	1.120	2,906,000	3,192,340	1.0985	1.096	1.077	1.096	1.048	1.096	2,968,361	1.0755	3.70%
2012-05-24	0	1.110	1.080	1.110	1.070	1.110	2,266,000	2,465,980	1.0883	1.057	1.029	1.057	1.019	1.057	2,378,922	1.0366	1.83%
2012-05-23	0	1.090	1.080	1.090	1.070	1.100	1,364,000	1,475,000	1.0814	1.038	1.029	1.038	1.019	1.048	1,431,972	1.0300	-0.91%
2012-05-22	0	1.100	1.080	1.100	1.070	1.100	2,222,000	2,408,740	1.0840	1.048	1.029	1.048	1.019	1.048	2,332,729	1.0326	2.80%
2012-05-21	0	1.070	1.070	1.100	1.060	1.110	2,718,000	2,932,820	1.0790	1.019	1.019	1.048	1.010	1.057	2,853,446	1.0278	0.94%
2012-05-18	0	1.060	1.070	1.090	1.060	1.100	1,698,000	1,845,060	1.0866	1.010	1.019	1.038	1.010	1.048	1,782,617	1.0350	-3.64%
2012-05-17	0	1.100	1.080	1.100	1.080	1.110	1,042,000	1,139,100	1.0932	1.048	1.029	1.048	1.029	1.057	1,093,926	1.0413	1.85%
2012-05-16	0	1.080	1.060	1.080	1.060	1.100	772,000	839,360	1.0873	1.029	1.010	1.029	1.010	1.048	810,471	1.0356	-1.82%
2012-05-15	0	1.100	1.070	1.100	1.060	1.100	1,022,000	1,104,920	1.0811	1.048	1.019	1.048	1.010	1.048	1,072,929	1.0298	1.85%
2012-05-14	0	1.080	1.080	1.090	1.030	1.090	5,102,000	5,408,280	1.0600	1.029	1.029	1.038	0.981	1.038	5,356,248	1.0097	0.00%
2012-05-11	0	1.080	1.060	1.080	1.060	1.090	1,838,000	1,975,500	1.0748	1.029	1.010	1.029	1.010	1.038	1,929,593	1.0238	-0.92%
2012-05-10	0	1.090	1.070	1.090	1.060	1.110	1,028,000	1,116,140	1.0857	1.038	1.019	1.038	1.010	1.057	1,079,228	1.0342	0.00%
2012-05-09	0	1.090	1.080	1.090	1.060	1.190	3,669,000	4,039,830	1.1011	1.038	1.029	1.038	1.010	1.134	3,851,838	1.0488	-6.84%
2012-05-08	0	1.170	1.160	1.170	1.170	1.230	1,598,000	1,894,220	1.1854	1.114	1.105	1.114	1.114	1.172	1,677,633	1.1291	-4.88%
2012-05-07	0	1.230	1.210	1.230	1.210	1.250	4,310,000	5,276,940	1.2243	1.172	1.153	1.172	1.153	1.191	4,524,781	1.1662	-3.91%
2012-05-04	0	1.280	1.270	1.280	1.150	1.310	3,814,000	4,564,920	1.1969	1.219	1.210	1.219	1.095	1.248	4,004,063	1.1401	6.67%
2012-05-03	0	1.200	1.170	1.200	1.150	1.270	3,741,000	4,560,790	1.2191	1.143	1.114	1.143	1.095	1.210	3,927,426	1.1613	-4.76%
2012-05-02	0	1.260	1.240	1.260	1.240	1.320	1,584,000	1,983,800	1.2524	1.200	1.181	1.200	1.181	1.257	1,662,936	1.1930	0.00%
2012-04-30	0	1.260	1.250	1.260	1.250	1.280	1,148,000	1,448,740	1.2620	1.200	1.191	1.200	1.191	1.219	1,205,208	1.2021	0.00%
2012-04-27	0	1.260	1.250	1.260	1.230	1.300	1,618,000	2,043,540	1.2630	1.200	1.191	1.200	1.172	1.238	1,698,630	1.2031	-2.33%
2012-04-26	0	1.290	1.280	1.290	1.280	1.320	3,228,000	4,177,140	1.2940	1.229	1.219	1.229	1.219	1.257	3,388,861	1.2326	-1.53%
2012-04-25	0	1.310	1.270	1.310	1.260	1.320	2,270,000	2,916,120	1.2846	1.248	1.210	1.248	1.200	1.257	2,383,121	1.2237	1.55%
2012-04-24	0	1.290	1.270	1.290	1.270	1.300	1,816,000	2,332,100	1.2842	1.229	1.210	1.229	1.210	1.238	1,906,497	1.2232	-0.77%
2012-04-23	0	1.300	1.290	1.310	1.290	1.340	2,312,000	3,045,830	1.3174	1.238	1.229	1.248	1.229	1.276	2,427,214	1.2549	-2.26%
2012-04-20	0	1.330	1.310	1.330	1.290	1.340	1,492,000	1,960,540	1.3140	1.267	1.248	1.267	1.229	1.276	1,566,351	1.2517	1.53%
2012-04-19	0	1.310	1.310	1.330	1.280	1.340	1,442,000	1,916,600	1.3291	1.248	1.248	1.267	1.219	1.276	1,513,859	1.2660	-1.50%
2012-04-18	0	1.330	1.310	1.330	1.310	1.340	2,746,000	3,638,840	1.3251	1.267	1.248	1.267	1.248	1.276	2,882,842	1.2622	2.31%
2012-04-17	0	1.300	1.280	1.300	1.290	1.310	1,596,800	2,073,476	1.2985	1.238	1.219	1.238	1.229	1.248	1,676,373	1.2369	0.00%
2012-04-16	0	1.300	1.290	1.300	1.290	1.310	1,812,000	2,354,260	1.2993	1.238	1.229	1.238	1.229	1.248	1,902,298	1.2376	-0.76%
2012-04-13	0	1.310	1.300	1.310	1.270	1.320	2,976,000	3,865,240	1.2988	1.248	1.238	1.248	1.210	1.257	3,124,303	1.2372	3.15%
2012-04-12	0	1.270	1.250	1.270	1.260	1.270	1,316,000	1,661,160	1.2623	1.210	1.191	1.210	1.200	1.210	1,381,580	1.2024	0.79%
2012-04-11	0	1.260	1.230	1.260	1.230	1.260	1,384,000	1,730,840	1.2506	1.200	1.172	1.200	1.172	1.200	1,452,969	1.1912	-1.56%
2012-04-10	0	1.280	1.260	1.280	1.270	1.300	1,414,000	1,806,860	1.2778	1.219	1.200	1.219	1.210	1.238	1,484,464	1.2172	0.00%
2012-04-05	0	1.280	1.260	1.280	1.270	1.300	910,000	1,167,120	1.2825	1.219	1.200	1.219	1.210	1.238	955,348	1.2217	-1.54%
2012-04-03	0	1.300	1.280	1.300	1.270	1.300	1,186,000	1,519,540	1.2812	1.238	1.219	1.238	1.210	1.238	1,245,102	1.2204	1.56%
2012-04-02	0	1.280	1.270	1.290	1.270	1.300	916,000	1,176,640	1.2845	1.219	1.210	1.229	1.210	1.238	961,647	1.2236	0.00%
2012-03-30	0	1.280	1.270	1.290	1.270	1.320	1,472,000	1,894,580	1.2871	1.219	1.210	1.229	1.210	1.257	1,545,354	1.2260	-2.29%
2012-03-29	0	1.310	1.290	1.310	1.290	1.320	1,430,000	1,864,620	1.3039	1.248	1.229	1.248	1.229	1.257	1,501,261	1.2420	0.00%
2012-03-28	0	1.310	1.300	1.320	1.290	1.340	1,460,000	1,923,560	1.3175	1.248	1.238	1.257	1.229	1.276	1,532,756	1.2550	-2.24%
2012-03-27	0	1.340	1.320	1.350	1.320	1.350	2,534,000	3,379,700	1.3337	1.276	1.257	1.286	1.257	1.286	2,660,277	1.2704	2.29%
2012-03-26	0	1.310	1.300	1.320	1.250	1.350	2,728,000	3,539,140	1.2973	1.248	1.238	1.257	1.191	1.286	2,863,945	1.2358	4.80%
2012-03-23	0	1.250	1.240	1.250	1.200	1.250	2,156,000	2,652,380	1.2302	1.191	1.181	1.191	1.143	1.191	2,263,440	1.1718	-2.34%
2012-03-22	0	1.280	1.250	1.280	1.230	1.340	3,620,000	4,596,860	1.2699	1.219	1.191	1.219	1.172	1.276	3,800,396	1.2096	-4.48%
2012-03-21	0	1.340	1.330	1.340	1.300	1.410	2,938,000	3,992,140	1.3588	1.276	1.267	1.276	1.238	1.343	3,084,410	1.2943	-4.96%
2012-03-20	0	1.410	1.390	1.410	1.380	1.420	3,212,000	4,502,580	1.4018	1.343	1.324	1.343	1.314	1.353	3,372,064	1.3353	0.71%
2012-03-19	0	1.400	1.380	1.400	1.370	1.400	2,412,000	3,356,640	1.3916	1.334	1.314	1.334	1.305	1.334	2,532,197	1.3256	0.00%
2012-03-16	0	1.400	1.370	1.410	1.350	1.420	3,360,000	4,653,260	1.3849	1.334	1.305	1.343	1.286	1.353	3,527,439	1.3192	0.72%
2012-03-15	0	1.390	1.370	1.390	1.350	1.440	2,448,000	3,382,620	1.3818	1.324	1.305	1.324	1.286	1.372	2,569,991	1.3162	-3.47%
2012-03-14	0	1.440	1.430	1.450	1.420	1.480	2,630,000	3,794,440	1.4428	1.372	1.362	1.381	1.353	1.410	2,761,061	1.3743	0.70%
2012-03-13	0	1.430	1.420	1.440	1.420	1.470	2,242,000	3,239,600	1.4450	1.362	1.353	1.372	1.353	1.400	2,353,726	1.3764	-2.05%
2012-03-12	0	1.460	1.440	1.460	1.430	1.480	1,986,000	2,890,860	1.4556	1.391	1.372	1.391	1.362	1.410	2,084,969	1.3865	-0.68%
2012-03-09	0	1.470	1.440	1.470	1.440	1.490	4,406,000	6,413,700	1.4557	1.400	1.372	1.400	1.372	1.419	4,625,565	1.3866	1.38%
2012-03-08	0	1.450	1.440	1.450	1.410	1.450	2,244,000	3,210,540	1.4307	1.381	1.372	1.381	1.343	1.381	2,355,825	1.3628	1.40%
2012-03-07	0	1.430	1.420	1.430	1.380	1.450	1,666,000	2,359,720	1.4164	1.362	1.353	1.362	1.314	1.381	1,749,022	1.3492	0.00%
2012-03-06	0	1.430	1.400	1.430	1.400	1.480	3,302,000	4,755,160	1.4401	1.362	1.334	1.362	1.334	1.410	3,466,549	1.3717	-3.38%
2012-03-05	0	1.480	1.460	1.480	1.460	1.490	2,994,000	4,403,640	1.4708	1.410	1.391	1.410	1.391	1.419	3,143,200	1.4010	-0.67%
2012-03-02	0	1.490	1.470	1.490	1.430	1.490	3,810,000	5,551,680	1.4571	1.419	1.400	1.419	1.362	1.419	3,999,864	1.3880	4.20%
2012-03-01	0	1.430	1.430	1.440	1.430	1.460	1,556,000	2,239,180	1.4391	1.362	1.362	1.372	1.362	1.391	1,633,540	1.3708	-0.69%
2012-02-29	0	1.440	1.430	1.440	1.430	1.520	4,610,000	6,766,080	1.4677	1.372	1.362	1.372	1.362	1.448	4,839,731	1.3980	-4.64%
2012-02-28	0	1.510	1.490	1.510	1.490	1.560	2,252,000	3,420,940	1.5191	1.438	1.419	1.438	1.419	1.486	2,364,224	1.4470	-0.66%
2012-02-27	0	1.520	1.510	1.530	1.480	1.560	7,870,000	12,005,260	1.5254	1.448	1.438	1.457	1.410	1.486	8,262,186	1.4530	2.01%
2012-02-24	0	1.490	1.480	1.490	1.480	1.520	1,818,000	2,713,320	1.4925	1.419	1.410	1.419	1.410	1.448	1,908,597	1.4216	-1.32%
2012-02-23	0	1.510	1.490	1.510	1.490	1.530	4,334,000	6,538,220	1.5086	1.438	1.419	1.438	1.419	1.457	4,549,977	1.4370	0.00%
2012-02-22	0	1.510	1.500	1.510	1.490	1.520	2,892,000	4,339,560	1.5005	1.438	1.429	1.438	1.419	1.448	3,036,117	1.4293	0.00%
2012-02-21	0	1.510	1.490	1.510	1.500	1.530	2,202,000	3,317,600	1.5066	1.438	1.419	1.438	1.429	1.457	2,311,732	1.4351	-0.66%
2012-02-20	0	1.520	1.510	1.520	1.510	1.550	3,477,000	5,304,240	1.5255	1.448	1.438	1.448	1.438	1.476	3,650,270	1.4531	0.66%
2012-02-17	0	1.510	1.490	1.510	1.500	1.530	2,132,000	3,217,760	1.5093	1.438	1.419	1.438	1.429	1.457	2,238,244	1.4376	-0.66%
2012-02-16	0	1.520	1.500	1.520	1.500	1.520	2,012,000	3,037,980	1.5099	1.448	1.429	1.448	1.429	1.448	2,112,264	1.4383	0.00%
2012-02-15	0	1.520	1.510	1.520	1.470	1.520	4,960,000	7,409,660	1.4939	1.448	1.438	1.448	1.400	1.448	5,207,172	1.4230	2.01%
2012-02-14	0	1.490	1.470	1.490	1.470	1.570	5,736,000	8,676,500	1.5126	1.419	1.400	1.419	1.400	1.495	6,021,843	1.4408	-3.25%
2012-02-13	0	1.540	1.530	1.540	1.490	1.560	7,134,000	10,832,720	1.5185	1.467	1.457	1.467	1.419	1.486	7,489,509	1.4464	2.67%
2012-02-10	0	1.500	1.490	1.500	1.380	1.520	11,290,000	16,487,400	1.4604	1.429	1.419	1.429	1.314	1.448	11,852,616	1.3910	8.70%
2012-02-09	0	1.380	1.370	1.380	1.300	1.390	9,320,000	12,702,000	1.3629	1.314	1.305	1.314	1.238	1.324	9,784,444	1.2982	5.34%
2012-02-08	0	1.310	1.290	1.310	1.290	1.320	6,380,000	8,316,080	1.3035	1.248	1.229	1.248	1.229	1.257	6,697,935	1.2416	0.77%
2012-02-07	0	1.300	1.280	1.300	1.270	1.310	2,848,000	3,664,940	1.2868	1.238	1.219	1.238	1.210	1.248	2,989,925	1.2258	0.00%
2012-02-06	0	1.300	1.290	1.300	1.280	1.320	3,154,000	4,109,460	1.3029	1.238	1.229	1.238	1.219	1.257	3,311,174	1.2411	-0.76%
2012-02-03	0	1.310	1.300	1.310	1.300	1.320	3,212,000	4,198,640	1.3072	1.248	1.238	1.248	1.238	1.257	3,372,064	1.2451	0.77%
2012-02-02	0	1.300	1.280	1.300	1.260	1.300	3,184,000	4,055,060	1.2736	1.238	1.219	1.238	1.200	1.238	3,342,669	1.2131	4.00%
2012-02-01	0	1.250	1.240	1.260	1.240	1.280	2,494,000	3,138,360	1.2584	1.191	1.181	1.200	1.181	1.219	2,618,284	1.1986	-1.57%
2012-01-31	0	1.270	1.270	1.280	1.260	1.290	1,412,000	1,786,780	1.2654	1.210	1.210	1.219	1.200	1.229	1,482,364	1.2054	0.79%
2012-01-30	0	1.260	1.250	1.260	1.240	1.280	3,440,000	4,358,900	1.2671	1.200	1.191	1.200	1.181	1.219	3,611,426	1.2070	1.61%
2012-01-27	0	1.240	1.240	1.250	1.240	1.260	704,000	880,020	1.2500	1.181	1.181	1.191	1.181	1.200	739,082	1.1907	0.00%
2012-01-26	0	1.240	1.240	1.260	1.230	1.250	2,320,000	2,895,140	1.2479	1.181	1.181	1.200	1.172	1.191	2,435,613	1.1887	1.64%
2012-01-20	0	1.220	1.220	1.240	1.210	1.280	3,656,000	4,554,060	1.2456	1.162	1.162	1.181	1.153	1.219	3,838,190	1.1865	-3.17%
2012-01-19	0	1.260	1.250	1.260	1.170	1.300	6,018,000	7,451,160	1.2381	1.200	1.191	1.200	1.114	1.238	6,317,896	1.1794	7.69%
2012-01-18	0	1.170	1.160	1.170	1.160	1.180	1,680,000	1,954,640	1.1635	1.114	1.105	1.114	1.105	1.124	1,763,720	1.1082	0.00%
2012-01-17	0	1.170	1.160	1.170	1.150	1.170	1,292,000	1,500,160	1.1611	1.114	1.105	1.114	1.095	1.114	1,356,384	1.1060	0.00%
2012-01-16	0	1.170	1.150	1.170	1.140	1.180	2,092,000	2,424,660	1.1590	1.114	1.095	1.114	1.086	1.124	2,196,251	1.1040	1.74%
2012-01-13	0	1.150	1.150	1.170	1.150	1.170	2,132,000	2,476,140	1.1614	1.095	1.095	1.114	1.095	1.114	2,238,244	1.1063	0.00%
2012-01-12	0	1.150	1.140	1.160	1.140	1.160	2,058,000	2,361,500	1.1475	1.095	1.086	1.105	1.086	1.105	2,160,557	1.0930	0.00%
2012-01-11	0	1.150	1.140	1.160	1.140	1.170	5,478,000	6,303,920	1.1508	1.095	1.086	1.105	1.086	1.114	5,750,986	1.0961	-0.86%
2012-01-10	0	1.160	1.160	1.170	1.130	1.170	7,400,000	8,484,640	1.1466	1.105	1.105	1.114	1.076	1.114	7,768,765	1.0921	1.75%
2012-01-09	0	1.140	1.120	1.140	1.110	1.150	4,568,000	5,173,000	1.1324	1.086	1.067	1.086	1.057	1.095	4,795,638	1.0787	0.00%
2012-01-06	0	1.140	1.120	1.140	1.120	1.140	1,356,000	1,532,560	1.1302	1.086	1.067	1.086	1.067	1.086	1,423,574	1.0766	0.00%
2012-01-05	0	1.140	1.130	1.140	1.130	1.160	3,892,000	4,443,180	1.1416	1.086	1.076	1.086	1.076	1.105	4,085,950	1.0874	-1.72%
2012-01-04	0	1.160	1.140	1.160	1.130	1.160	4,082,000	4,661,860	1.1421	1.105	1.086	1.105	1.076	1.105	4,285,419	1.0878	0.87%
2012-01-03	0	1.150	1.120	1.150	1.120	1.150	5,354,000	6,076,380	1.1349	1.095	1.067	1.095	1.067	1.095	5,620,806	1.0811	1.77%
2011-12-30	0	1.130	1.110	1.130	1.120	1.170	5,092,000	5,786,120	1.1363	1.076	1.057	1.076	1.067	1.114	5,345,750	1.0824	-1.74%
2011-12-29	0	1.150	1.140	1.160	1.130	1.180	3,534,000	4,069,460	1.1515	1.095	1.086	1.105	1.076	1.124	3,710,110	1.0969	-0.86%
2011-12-28	0	1.160	1.160	1.180	1.140	1.180	5,524,000	6,368,140	1.1528	1.105	1.105	1.124	1.086	1.124	5,799,278	1.0981	1.75%
2011-12-23	0	1.140	1.120	1.140	1.110	1.140	5,086,000	5,717,200	1.1241	1.086	1.067	1.086	1.057	1.086	5,339,451	1.0707	1.79%
2011-12-22	0	1.120	1.110	1.120	1.110	1.120	1,464,000	1,632,560	1.1151	1.067	1.057	1.067	1.057	1.067	1,536,956	1.0622	0.90%
2011-12-21	0	1.110	1.110	1.120	1.100	1.140	4,716,000	5,268,620	1.1172	1.057	1.057	1.067	1.048	1.086	4,951,013	1.0641	0.91%
2011-12-20	0	1.100	1.090	1.100	1.050	1.110	5,736,800	6,232,436	1.0864	1.048	1.038	1.048	1.000	1.057	6,022,682	1.0348	2.80%
2011-12-19	0	1.070	1.060	1.080	1.050	1.070	2,508,000	2,661,680	1.0613	1.019	1.010	1.029	1.000	1.019	2,632,981	1.0109	1.90%
2011-12-16	0	1.050	1.020	1.050	1.030	1.050	2,202,000	2,279,080	1.0350	1.000	0.972	1.000	0.981	1.000	2,311,732	0.9859	1.94%
2011-12-15	0	1.030	1.030	1.040	1.020	1.060	3,002,000	3,119,660	1.0392	0.981	0.981	0.991	0.972	1.010	3,151,599	0.9899	-2.83%
2011-12-14	0	1.060	1.040	1.060	1.040	1.070	2,032,000	2,153,980	1.0600	1.010	0.991	1.010	0.991	1.019	2,133,261	1.0097	-0.93%
2011-12-13	0	1.070	1.060	1.070	1.050	1.070	4,114,000	4,360,540	1.0599	1.019	1.010	1.019	1.000	1.019	4,319,013	1.0096	-0.93%
2011-12-12	0	1.080	1.070	1.080	1.070	1.100	3,146,000	3,396,020	1.0795	1.029	1.019	1.029	1.019	1.048	3,302,775	1.0282	0.00%
2011-12-09	0	1.080	1.060	1.080	1.050	1.090	1,666,000	1,790,180	1.0745	1.029	1.010	1.029	1.000	1.038	1,749,022	1.0235	-0.92%
2011-12-08	0	1.090	1.070	1.090	1.060	1.100	3,112,000	3,352,200	1.0772	1.038	1.019	1.038	1.010	1.048	3,267,081	1.0261	0.00%
2011-12-07	0	1.090	1.080	1.090	1.070	1.100	3,190,000	3,459,440	1.0845	1.038	1.029	1.038	1.019	1.048	3,348,968	1.0330	0.00%
2011-12-06	0	1.090	1.070	1.100	1.070	1.110	4,218,000	4,567,400	1.0828	1.038	1.019	1.048	1.019	1.057	4,428,196	1.0314	-0.91%
2011-12-05	0	1.100	1.090	1.100	1.080	1.120	2,224,000	2,440,200	1.0972	1.048	1.038	1.048	1.029	1.067	2,334,829	1.0451	0.92%
2011-12-02	0	1.090	1.080	1.090	1.050	1.100	4,104,000	4,426,440	1.0786	1.038	1.029	1.038	1.000	1.048	4,308,515	1.0274	0.93%
2011-12-01	0	1.080	1.060	1.080	1.060	1.090	4,344,000	4,653,560	1.0713	1.029	1.010	1.029	1.010	1.038	4,560,475	1.0204	3.85%
2011-11-30	0	1.040	1.030	1.040	1.030	1.060	4,692,000	4,918,540	1.0483	0.991	0.981	0.991	0.981	1.010	4,925,817	0.9985	-1.89%
2011-11-29	0	1.060	1.030	1.070	1.020	1.070	4,902,000	5,082,060	1.0367	1.010	0.981	1.019	0.972	1.019	5,146,282	0.9875	2.91%
2011-11-28	0	1.030	1.010	1.030	1.010	1.040	3,366,000	3,450,040	1.0250	0.981	0.962	0.981	0.962	0.991	3,533,738	0.9763	1.98%
2011-11-25	0	1.010	1.010	1.030	1.010	1.030	1,014,400	1,034,156	1.0195	0.962	0.962	0.981	0.962	0.981	1,064,951	0.9711	-2.88%
2011-11-24	0	1.040	1.030	1.050	1.020	1.050	2,392,000	2,476,100	1.0352	0.991	0.981	1.000	0.972	1.000	2,511,201	0.9860	0.97%
2011-11-23	0	1.030	1.040	1.050	1.020	1.060	2,162,000	2,240,340	1.0362	0.981	0.991	1.000	0.972	1.010	2,269,739	0.9870	-2.83%
2011-11-22	0	1.060	1.030	1.060	1.030	1.080	3,010,000	3,187,220	1.0589	1.010	0.981	1.010	0.981	1.029	3,159,998	1.0086	-1.85%
2011-11-21	0	1.080	1.060	1.080	1.060	1.150	2,244,000	2,461,000	1.0967	1.029	1.010	1.029	1.010	1.095	2,355,825	1.0446	-3.57%
2011-11-18	0	1.120	1.100	1.120	1.100	1.120	2,194,000	2,437,340	1.1109	1.067	1.048	1.067	1.048	1.067	2,303,334	1.0582	-0.88%
2011-11-17	0	1.130	1.110	1.130	1.110	1.130	2,330,000	2,605,640	1.1183	1.076	1.057	1.076	1.057	1.076	2,446,111	1.0652	1.80%
2011-11-16	0	1.110	1.100	1.140	1.110	1.150	3,764,000	4,216,040	1.1201	1.057	1.048	1.086	1.057	1.095	3,951,572	1.0669	-3.48%
2011-11-15	0	1.150	1.130	1.150	1.120	1.150	3,326,000	3,790,860	1.1398	1.095	1.076	1.095	1.067	1.095	3,491,745	1.0857	0.00%
2011-11-14	0	1.150	1.130	1.150	1.120	1.170	3,530,000	4,028,080	1.1411	1.095	1.076	1.095	1.067	1.114	3,705,911	1.0869	2.68%
2011-11-11	0	1.120	1.110	1.120	1.100	1.130	1,540,000	1,716,420	1.1146	1.067	1.057	1.067	1.048	1.076	1,616,743	1.0617	0.90%
2011-11-10	0	1.110	1.090	1.110	1.090	1.130	5,500,000	6,108,140	1.1106	1.057	1.038	1.057	1.038	1.076	5,774,082	1.0579	-3.48%
2011-11-09	0	1.150	1.140	1.170	1.120	1.170	3,702,000	4,230,620	1.1428	1.095	1.086	1.114	1.067	1.114	3,886,482	1.0885	0.00%
2011-11-08	0	1.150	1.130	1.140	1.120	1.170	5,194,000	5,918,920	1.1396	1.095	1.076	1.086	1.067	1.114	5,452,833	1.0855	0.88%
2011-11-07	0	1.140	1.130	1.140	1.120	1.170	6,248,000	7,133,960	1.1418	1.086	1.076	1.086	1.067	1.114	6,559,357	1.0876	0.88%
2011-11-04	0	1.130	1.120	1.130	1.110	1.130	4,592,000	5,146,220	1.1207	1.076	1.067	1.076	1.057	1.076	4,820,834	1.0675	2.73%
2011-11-03	0	1.100	1.090	1.110	1.050	1.150	8,448,000	9,269,500	1.0972	1.048	1.038	1.057	1.000	1.095	8,868,990	1.0452	3.77%
2011-11-02	0	1.060	1.060	1.080	1.040	1.080	5,322,000	5,658,200	1.0632	1.010	1.010	1.029	0.991	1.029	5,587,212	1.0127	-3.64%
2011-11-01	0	1.100	1.090	1.100	1.090	1.110	3,764,000	4,142,400	1.1005	1.048	1.038	1.048	1.038	1.057	3,951,572	1.0483	-1.79%
2011-10-31	0	1.120	1.100	1.120	1.100	1.120	3,570,000	3,966,640	1.1111	1.067	1.048	1.067	1.048	1.067	3,747,904	1.0584	0.90%
2011-10-28	0	1.110	1.100	1.110	1.100	1.120	5,900,000	6,522,280	1.1055	1.057	1.048	1.057	1.048	1.067	6,194,015	1.0530	2.78%
2011-10-27	0	1.080	1.080	1.090	1.030	1.130	8,590,000	9,209,380	1.0721	1.029	1.029	1.038	0.981	1.076	9,018,066	1.0212	3.85%
2011-10-26	0	1.040	1.030	1.040	1.020	1.040	2,780,000	2,864,700	1.0305	0.991	0.981	0.991	0.972	0.991	2,918,536	0.9816	0.00%
2011-10-25	0	1.040	1.020	1.040	1.020	1.060	4,446,000	4,605,180	1.0358	0.991	0.972	0.991	0.972	1.010	4,667,558	0.9866	0.00%
2011-10-24	0	1.040	1.030	1.040	1.030	1.080	8,788,000	9,141,640	1.0402	0.991	0.981	0.991	0.981	1.029	9,225,933	0.9909	1.96%
2011-10-21	0	1.020	1.010	1.020	1.010	1.040	3,322,000	3,384,920	1.0189	0.972	0.962	0.972	0.962	0.991	3,487,546	0.9706	-0.97%
2011-10-20	0	1.030	1.020	1.040	1.020	1.090	3,394,000	3,552,540	1.0467	0.981	0.972	0.991	0.972	1.038	3,563,134	0.9970	-3.74%
2011-10-19	0	1.070	1.050	1.070	1.040	1.100	5,204,000	5,550,900	1.0667	1.019	1.000	1.019	0.991	1.048	5,463,331	1.0160	-0.93%
2011-10-18	0	1.080	1.060	1.090	1.050	1.150	4,082,000	4,491,940	1.1004	1.029	1.010	1.038	1.000	1.095	4,285,419	1.0482	-7.69%
2011-10-17	0	1.170	1.160	1.170	1.120	1.170	5,528,000	6,364,740	1.1514	1.114	1.105	1.114	1.067	1.114	5,803,477	1.0967	5.41%
2011-10-14	0	1.110	1.090	1.110	1.050	1.110	5,578,000	6,073,560	1.0888	1.057	1.038	1.057	1.000	1.057	5,855,969	1.0372	0.91%
2011-10-13	0	1.100	1.090	1.100	0.990	1.120	11,498,000	12,294,200	1.0692	1.048	1.038	1.048	0.943	1.067	12,070,981	1.0185	10.00%
2011-10-12	0	1.000	0.990	1.000	0.980	1.020	4,328,000	4,305,440	0.9948	0.953	0.943	0.953	0.933	0.972	4,543,678	0.9476	0.00%
2011-10-11	0	1.000	0.990	1.000	0.980	1.040	5,914,000	5,922,040	1.0014	0.953	0.943	0.953	0.933	0.991	6,208,713	0.9538	0.00%
2011-10-10	0	1.000	0.980	1.000	0.990	1.030	3,614,000	3,636,760	1.0063	0.953	0.933	0.953	0.943	0.981	3,794,097	0.9585	-0.99%
2011-10-07	0	1.010	1.000	1.010	1.000	1.030	3,394,000	3,433,340	1.0116	0.962	0.953	0.962	0.953	0.981	3,563,134	0.9636	1.00%
2011-10-06	0	1.000	0.990	1.000	0.970	1.030	4,772,000	4,758,860	0.9972	0.953	0.943	0.953	0.924	0.981	5,009,804	0.9499	1.01%
2011-10-04	0	0.990	0.970	0.990	0.970	1.030	2,066,010	2,067,630	1.0008	0.943	0.924	0.943	0.924	0.981	2,168,966	0.9533	-1.00%
2011-10-03	0	1.000	0.980	0.990	0.990	1.020	4,114,000	4,102,720	0.9973	0.953	0.933	0.943	0.943	0.972	4,319,013	0.9499	-0.99%
2011-09-30	0	1.010	1.000	1.010	1.000	1.030	3,092,000	3,118,840	1.0087	0.962	0.953	0.962	0.953	0.981	3,246,084	0.9608	-0.98%
2011-09-28	0	1.020	1.000	1.020	1.010	1.040	2,484,000	2,548,500	1.0260	0.972	0.953	0.972	0.962	0.991	2,607,785	0.9773	-1.92%
2011-09-27	0	1.040	1.010	1.040	1.000	1.040	3,450,000	3,493,400	1.0126	0.991	0.962	0.991	0.953	0.991	3,621,924	0.9645	2.97%
2011-09-26	0	1.010	0.980	1.010	0.970	1.030	3,868,000	3,849,640	0.9953	0.962	0.933	0.962	0.924	0.981	4,060,754	0.9480	-0.98%
2011-09-23	0	1.020	1.000	1.020	1.000	1.030	2,420,000	2,448,040	1.0116	0.972	0.953	0.972	0.953	0.981	2,540,596	0.9636	-1.92%
2011-09-22	0	1.040	1.040	1.080	1.040	1.130	3,906,501	4,240,466	1.0855	0.991	0.991	1.029	0.991	1.076	4,101,174	1.0340	-7.96%
2011-09-21	0	1.130	1.120	1.140	1.120	1.140	1,492,501	1,683,711	1.1281	1.076	1.067	1.086	1.067	1.086	1,566,877	1.0746	-0.88%
2011-09-20	0	1.140	1.120	1.140	1.100	1.140	4,302,000	4,783,940	1.1120	1.086	1.067	1.086	1.048	1.086	4,516,382	1.0592	2.70%
2011-09-19	0	1.110	1.100	1.120	1.090	1.120	1,230,000	1,361,260	1.1067	1.057	1.048	1.067	1.038	1.067	1,291,295	1.0542	0.91%
2011-09-16	0	1.120	1.110	1.120	1.100	1.130	2,630,000	2,929,380	1.1138	1.048	1.038	1.048	1.029	1.057	2,811,262	1.0420	0.00%
2011-09-15	0	1.120	1.110	1.120	1.070	1.120	6,180,001	6,744,561	1.0914	1.048	1.038	1.048	1.001	1.048	6,605,933	1.0210	4.67%
2011-09-14	0	1.070	1.050	1.070	1.020	1.140	3,934,000	4,245,140	1.0791	1.001	0.982	1.001	0.954	1.066	4,205,135	1.0095	-3.60%
2011-09-12	0	1.110	1.100	1.110	1.090	1.110	2,750,000	3,026,840	1.1007	1.038	1.029	1.038	1.020	1.038	2,939,533	1.0297	-1.77%
2011-09-09	0	1.130	1.110	1.130	1.100	1.150	5,552,000	6,262,512	1.1280	1.057	1.038	1.057	1.029	1.076	5,934,649	1.0552	0.00%
2011-09-08	0	1.130	1.110	1.130	1.100	1.150	7,962,000	8,921,800	1.1205	1.057	1.038	1.057	1.029	1.076	8,510,749	1.0483	-2.59%
2011-09-07	0	1.160	1.150	1.160	1.140	1.170	4,264,000	4,905,440	1.1504	1.085	1.076	1.085	1.066	1.095	4,557,879	1.0763	0.00%
2011-09-06	0	1.160	1.140	1.160	1.120	1.170	4,524,000	5,149,120	1.1382	1.085	1.066	1.085	1.048	1.095	4,835,798	1.0648	2.65%
2011-09-05	0	1.130	1.130	1.150	1.130	1.170	1,810,000	2,084,080	1.1514	1.057	1.057	1.076	1.057	1.095	1,934,747	1.0772	-3.42%
2011-09-02	0	1.170	1.160	1.170	1.150	1.200	2,408,000	2,831,680	1.1759	1.095	1.085	1.095	1.076	1.123	2,573,962	1.1001	-0.85%
2011-09-01	0	1.180	1.160	1.180	1.140	1.210	5,778,000	6,798,140	1.1766	1.104	1.085	1.104	1.066	1.132	6,176,225	1.1007	3.51%
2011-08-31	0	1.140	1.110	1.150	1.110	1.160	4,270,000	4,818,120	1.1284	1.066	1.038	1.076	1.038	1.085	4,564,293	1.0556	-0.87%
2011-08-30	0	1.150	1.130	1.150	1.130	1.200	4,156,000	4,827,320	1.1615	1.076	1.057	1.076	1.057	1.123	4,442,436	1.0866	-1.71%
2011-08-29	0	1.170	1.150	1.170	1.120	1.200	4,088,000	4,720,280	1.1547	1.095	1.076	1.095	1.048	1.123	4,369,749	1.0802	2.63%
2011-08-26	0	1.140	1.110	1.140	1.120	1.190	1,566,000	1,789,620	1.1428	1.066	1.038	1.066	1.048	1.113	1,673,930	1.0691	0.88%
2011-08-25	0	1.130	1.090	1.130	1.070	1.160	3,160,000	3,516,320	1.1128	1.057	1.020	1.057	1.001	1.085	3,377,790	1.0410	-0.88%
2011-08-24	0	1.140	1.110	1.140	1.120	1.160	1,396,000	1,583,940	1.1346	1.066	1.038	1.066	1.048	1.085	1,492,214	1.0615	-0.87%
2011-08-23	0	1.150	1.120	1.150	1.070	1.150	5,928,000	6,523,020	1.1004	1.076	1.048	1.076	1.001	1.076	6,336,564	1.0294	4.55%
2011-08-22	0	1.100	1.080	1.100	1.070	1.170	3,412,000	3,817,440	1.1188	1.029	1.010	1.029	1.001	1.095	3,647,158	1.0467	-5.17%
2011-08-19	0	1.160	1.140	1.160	1.140	1.190	2,672,000	3,112,040	1.1647	1.085	1.066	1.085	1.066	1.113	2,856,157	1.0896	-4.13%
2011-08-18	0	1.210	1.190	1.210	1.180	1.220	2,254,000	2,722,400	1.2078	1.132	1.113	1.132	1.104	1.141	2,409,348	1.1299	-0.82%
2011-08-17	0	1.220	1.200	1.220	1.200	1.230	2,624,000	3,181,060	1.2123	1.141	1.123	1.141	1.123	1.151	2,804,849	1.1341	0.00%
2011-08-16	0	1.220	1.200	1.220	1.200	1.250	1,908,000	2,323,460	1.2177	1.141	1.123	1.141	1.123	1.169	2,039,501	1.1392	-2.40%
2011-08-15	0	1.250	1.210	1.250	1.170	1.250	3,154,000	3,789,100	1.2014	1.169	1.132	1.169	1.095	1.169	3,371,377	1.1239	6.84%
2011-08-12	0	1.170	1.160	1.170	1.150	1.200	2,944,000	3,428,540	1.1646	1.095	1.085	1.095	1.076	1.123	3,146,903	1.0895	3.54%
2011-08-11	0	1.130	1.130	1.150	1.050	1.160	3,414,000	3,761,600	1.1018	1.057	1.057	1.076	0.982	1.085	3,649,296	1.0308	0.00%
2011-08-10	0	1.130	1.130	1.150	1.130	1.300	6,084,000	7,244,100	1.1907	1.057	1.057	1.076	1.057	1.216	6,503,315	1.1139	-10.32%
2011-08-09	0	1.260	1.250	1.280	1.220	1.300	2,174,000	2,728,520	1.2551	1.179	1.169	1.197	1.141	1.216	2,323,834	1.1741	-5.26%
2011-08-08	0	1.330	1.320	1.330	1.290	1.370	2,310,000	3,054,860	1.3225	1.244	1.235	1.244	1.207	1.282	2,469,207	1.2372	-5.67%
2011-08-05	0	1.410	1.390	1.410	1.350	1.450	2,860,000	4,000,060	1.3986	1.319	1.300	1.319	1.263	1.357	3,057,114	1.3084	-6.62%
2011-08-04	0	1.510	1.490	1.510	1.480	1.530	3,388,000	5,104,900	1.5068	1.413	1.394	1.413	1.385	1.431	3,621,504	1.4096	-1.31%
2011-08-03	0	1.530	1.500	1.530	1.480	1.530	3,898,000	5,854,180	1.5018	1.431	1.403	1.431	1.385	1.431	4,166,654	1.4050	0.00%
2011-08-02	0	1.530	1.510	1.530	1.470	1.540	8,152,000	12,238,260	1.5013	1.431	1.413	1.431	1.375	1.441	8,713,844	1.4045	2.00%
2011-08-01	0	1.500	1.470	1.500	1.460	1.500	5,124,000	7,600,260	1.4833	1.403	1.375	1.403	1.366	1.403	5,477,151	1.3876	2.04%
2011-07-29	0	1.470	1.460	1.470	1.460	1.490	2,648,000	3,898,240	1.4721	1.375	1.366	1.375	1.366	1.394	2,830,503	1.3772	-0.68%
2011-07-28	0	1.480	1.460	1.480	1.450	1.480	4,488,000	6,569,960	1.4639	1.385	1.366	1.385	1.357	1.385	4,797,317	1.3695	0.68%
2011-07-27	0	1.470	1.450	1.470	1.450	1.480	3,400,000	4,984,340	1.4660	1.375	1.357	1.375	1.357	1.385	3,634,331	1.3715	-0.68%
2011-07-26	0	1.480	1.460	1.480	1.440	1.480	5,914,000	8,617,700	1.4572	1.385	1.366	1.385	1.347	1.385	6,321,599	1.3632	2.07%
2011-07-25	0	1.450	1.440	1.450	1.400	1.450	4,530,000	6,463,680	1.4269	1.357	1.347	1.357	1.310	1.357	4,842,212	1.3349	2.11%
2011-07-22	0	1.420	1.400	1.420	1.390	1.430	5,174,000	7,272,580	1.4056	1.328	1.310	1.328	1.300	1.338	5,530,597	1.3150	2.16%
2011-07-21	0	1.390	1.380	1.400	1.370	1.410	2,154,000	3,002,720	1.3940	1.300	1.291	1.310	1.282	1.319	2,302,456	1.3041	-0.71%
2011-07-20	0	1.400	1.370	1.400	1.370	1.410	2,034,000	2,816,680	1.3848	1.310	1.282	1.310	1.282	1.319	2,174,185	1.2955	0.72%
2011-07-19	0	1.390	1.370	1.390	1.360	1.410	3,026,000	4,192,920	1.3856	1.300	1.282	1.300	1.272	1.319	3,234,555	1.2963	-0.71%
2011-07-18	0	1.400	1.380	1.400	1.380	1.420	3,350,000	4,681,120	1.3973	1.310	1.291	1.310	1.291	1.328	3,580,885	1.3073	0.72%
2011-07-15	0	1.390	1.370	1.390	1.370	1.400	1,206,000	1,677,120	1.3906	1.300	1.282	1.300	1.282	1.310	1,289,119	1.3010	-0.71%
2011-07-14	0	1.400	1.380	1.400	1.380	1.430	2,618,000	3,662,180	1.3988	1.310	1.291	1.310	1.291	1.338	2,798,435	1.3087	-1.41%
2011-07-13	0	1.420	1.400	1.420	1.400	1.440	1,646,000	2,330,400	1.4158	1.328	1.310	1.328	1.310	1.347	1,759,444	1.3245	0.71%
2011-07-12	0	1.410	1.400	1.410	1.390	1.430	5,768,000	8,102,180	1.4047	1.319	1.310	1.319	1.300	1.338	6,165,536	1.3141	-2.76%
2011-07-11	0	1.450	1.430	1.450	1.420	1.460	5,626,000	8,103,760	1.4404	1.357	1.338	1.357	1.328	1.366	6,013,749	1.3475	0.69%
2011-07-08	0	1.440	1.420	1.440	1.420	1.460	5,164,000	7,428,820	1.4386	1.347	1.328	1.347	1.328	1.366	5,519,908	1.3458	0.00%
2011-07-07	0	1.440	1.420	1.440	1.420	1.450	7,402,000	10,607,320	1.4330	1.347	1.328	1.347	1.328	1.357	7,912,153	1.3406	0.70%
2011-07-06	0	1.430	1.420	1.430	1.410	1.440	3,594,000	5,127,700	1.4267	1.338	1.328	1.338	1.319	1.347	3,841,702	1.3347	-0.69%
2011-07-05	0	1.440	1.420	1.440	1.410	1.480	5,228,000	7,508,780	1.4363	1.347	1.328	1.347	1.319	1.385	5,588,319	1.3437	-1.37%
2011-07-04	0	1.460	1.450	1.460	1.430	1.490	10,258,000	14,856,360	1.4483	1.366	1.357	1.366	1.338	1.394	10,964,991	1.3549	2.10%
2011-06-30	0	1.430	1.400	1.430	1.400	1.440	7,002,000	9,942,140	1.4199	1.338	1.310	1.338	1.310	1.347	7,484,585	1.3283	0.70%
2011-06-29	0	1.420	1.390	1.420	1.390	1.440	4,362,000	6,149,040	1.4097	1.328	1.300	1.328	1.300	1.347	4,662,633	1.3188	0.00%
2011-06-28	0	1.420	1.390	1.420	1.390	1.430	2,708,000	3,811,040	1.4073	1.328	1.300	1.328	1.300	1.338	2,894,638	1.3166	-0.70%
2011-06-27	0	1.430	1.410	1.430	1.390	1.460	7,116,000	10,068,380	1.4149	1.338	1.319	1.338	1.300	1.366	7,606,442	1.3237	0.70%
2011-06-24	0	1.420	1.390	1.420	1.370	1.420	7,602,000	10,589,660	1.3930	1.328	1.300	1.328	1.282	1.328	8,125,937	1.3032	2.90%
2011-06-23	0	1.380	1.370	1.380	1.360	1.400	2,244,000	3,095,240	1.3793	1.291	1.282	1.291	1.272	1.310	2,398,659	1.2904	-1.43%
2011-06-22	0	1.400	1.380	1.400	1.370	1.410	3,208,000	4,447,580	1.3864	1.310	1.291	1.310	1.282	1.319	3,429,098	1.2970	1.45%
2011-06-21	0	1.380	1.360	1.380	1.330	1.380	4,478,000	6,070,320	1.3556	1.291	1.272	1.291	1.244	1.291	4,786,628	1.2682	2.22%
2011-06-20	0	1.350	1.340	1.350	1.340	1.420	2,610,000	3,584,180	1.3732	1.263	1.254	1.263	1.254	1.328	2,789,884	1.2847	-2.17%
2011-06-17	0	1.380	1.360	1.380	1.350	1.390	3,036,000	4,154,140	1.3683	1.291	1.272	1.291	1.263	1.300	3,245,244	1.2801	0.73%
2011-06-16	0	1.370	1.350	1.370	1.330	1.420	4,546,000	6,205,120	1.3650	1.282	1.263	1.282	1.244	1.328	4,859,315	1.2770	-4.20%
2011-06-15	0	1.430	1.420	1.430	1.420	1.490	2,922,000	4,253,260	1.4556	1.338	1.328	1.338	1.328	1.394	3,123,387	1.3617	-2.05%
2011-06-14	0	1.460	1.430	1.460	1.410	1.480	4,076,000	5,857,780	1.4371	1.366	1.338	1.366	1.319	1.385	4,356,922	1.3445	0.69%
2011-06-13	0	1.450	1.410	1.450	1.400	1.480	3,812,000	5,445,020	1.4284	1.357	1.319	1.357	1.310	1.385	4,074,727	1.3363	-3.33%
2011-06-10	0	1.500	1.480	1.500	1.480	1.550	4,356,000	6,571,120	1.5085	1.403	1.385	1.403	1.385	1.450	4,656,220	1.4113	-3.23%
2011-06-09	0	1.550	1.530	1.550	1.510	1.580	5,214,000	8,024,640	1.5391	1.450	1.431	1.450	1.413	1.478	5,573,354	1.4398	-0.64%
2011-06-08	0	1.560	1.540	1.560	1.540	1.590	5,530,000	8,633,920	1.5613	1.459	1.441	1.459	1.441	1.487	5,911,133	1.4606	-0.64%
2011-06-07	0	1.570	1.540	1.560	1.530	1.570	4,212,000	6,534,860	1.5515	1.469	1.441	1.459	1.431	1.469	4,502,295	1.4515	0.64%
2011-06-03	0	1.560	1.550	1.560	1.550	1.580	2,100,000	3,284,500	1.5640	1.459	1.450	1.459	1.450	1.478	2,244,734	1.4632	0.00%
2011-06-02	0	1.560	1.550	1.560	1.540	1.570	3,558,000	5,534,840	1.5556	1.459	1.450	1.459	1.441	1.469	3,803,221	1.4553	-1.27%
2011-06-01	0	1.580	1.570	1.580	1.560	1.580	3,586,000	5,632,760	1.5708	1.478	1.469	1.478	1.459	1.478	3,833,151	1.4695	-0.63%
2011-05-31	0	1.590	1.580	1.590	1.560	1.600	5,390,000	8,499,420	1.5769	1.487	1.478	1.487	1.459	1.497	5,761,484	1.4752	0.63%
2011-05-30	0	1.580	1.570	1.580	1.560	1.610	3,866,000	6,099,760	1.5778	1.478	1.469	1.478	1.459	1.506	4,132,448	1.4761	0.00%
2011-05-27	0	1.580	1.570	1.580	1.550	1.590	5,214,000	8,197,920	1.5723	1.478	1.469	1.478	1.450	1.487	5,573,354	1.4709	0.64%
2011-05-26	0	1.570	1.560	1.570	1.560	1.610	2,866,000	4,513,980	1.5750	1.469	1.459	1.469	1.459	1.506	3,063,527	1.4735	-0.63%
2011-05-25	0	1.580	1.570	1.580	1.550	1.590	4,338,000	6,804,860	1.5687	1.478	1.469	1.478	1.450	1.487	4,636,979	1.4675	0.00%
2011-05-24	0	1.580	1.570	1.580	1.560	1.610	4,206,000	6,631,740	1.5767	1.478	1.469	1.478	1.459	1.506	4,495,882	1.4751	0.00%
2011-05-23	0	1.580	1.570	1.580	1.540	1.610	6,516,000	10,258,340	1.5743	1.478	1.469	1.478	1.441	1.506	6,965,089	1.4728	1.28%
2011-05-20	0	1.560	1.550	1.570	1.540	1.640	7,750,000	12,114,940	1.5632	1.459	1.450	1.469	1.441	1.534	8,284,138	1.4624	-4.29%
2011-05-19	0	1.630	1.620	1.640	1.620	1.720	13,864,000	23,145,460	1.6695	1.525	1.516	1.534	1.516	1.609	14,819,520	1.5618	-1.81%
2011-05-18	0	1.660	1.640	1.660	1.610	1.660	11,318,000	18,509,860	1.6354	1.553	1.534	1.553	1.506	1.553	12,098,048	1.5300	3.11%
2011-05-17	0	1.610	1.590	1.610	1.570	1.610	7,524,000	11,968,980	1.5908	1.506	1.487	1.506	1.469	1.506	8,042,561	1.4882	1.26%
2011-05-16	0	1.590	1.590	1.600	1.560	1.620	9,086,000	14,500,440	1.5959	1.487	1.487	1.497	1.459	1.516	9,712,216	1.4930	1.27%
2011-05-13	0	1.570	1.570	1.580	1.510	1.570	5,852,000	9,017,040	1.5408	1.469	1.469	1.478	1.413	1.469	6,255,326	1.4415	0.64%
2011-05-12	0	1.560	1.550	1.560	1.550	1.600	5,010,000	7,890,420	1.5749	1.459	1.450	1.459	1.450	1.497	5,355,294	1.4734	-1.89%
2011-05-11	0	1.590	1.590	1.600	1.480	1.600	14,626,000	22,654,100	1.5489	1.487	1.487	1.497	1.385	1.497	15,634,038	1.4490	6.71%
2011-05-09	0	1.490	1.480	1.490	1.450	1.500	4,416,000	6,490,600	1.4698	1.394	1.385	1.394	1.357	1.403	4,720,355	1.3750	0.68%
2011-05-06	0	1.480	1.460	1.490	1.440	1.500	5,800,000	8,543,000	1.4729	1.385	1.366	1.394	1.347	1.403	6,199,742	1.3780	-1.99%
2011-05-05	0	1.510	1.500	1.520	1.500	1.540	3,400,000	5,137,580	1.5111	1.413	1.403	1.422	1.403	1.441	3,634,331	1.4136	-0.66%
2011-05-04	0	1.520	1.500	1.520	1.500	1.560	7,264,000	11,003,240	1.5148	1.422	1.403	1.422	1.403	1.459	7,764,642	1.4171	-2.56%
2011-05-03	0	1.560	1.550	1.560	1.530	1.600	11,262,000	17,522,040	1.5559	1.459	1.450	1.459	1.431	1.497	12,038,188	1.4555	-1.89%
2011-04-29	0	1.590	1.580	1.590	1.560	1.760	48,076,000	78,236,400	1.6273	1.487	1.478	1.487	1.459	1.647	51,389,445	1.5224	-9.14%
2011-04-28	0	1.750	1.750	1.760	1.690	1.780	26,402,000	45,788,040	1.7343	1.637	1.637	1.647	1.581	1.665	28,221,651	1.6224	3.55%
2011-04-27	0	1.690	1.670	1.690	1.650	1.720	9,224,000	15,453,960	1.6754	1.581	1.562	1.581	1.544	1.609	9,859,727	1.5674	0.00%
2011-04-26	0	1.690	1.680	1.700	1.670	1.740	10,846,000	18,423,400	1.6986	1.581	1.572	1.590	1.562	1.628	11,593,517	1.5891	0.60%
2011-04-21	0	1.680	1.660	1.680	1.660	1.750	20,206,000	34,222,160	1.6937	1.572	1.553	1.572	1.553	1.637	21,598,617	1.5845	1.20%
2011-04-20	0	1.660	1.650	1.660	1.500	1.660	29,284,000	46,593,580	1.5911	1.553	1.544	1.553	1.403	1.553	31,302,282	1.4885	9.93%
2011-04-19	0	1.510	1.490	1.510	1.490	1.520	3,120,000	4,682,380	1.5008	1.413	1.394	1.413	1.394	1.422	3,335,033	1.4040	-0.66%
2011-04-18	0	1.520	1.500	1.520	1.500	1.540	3,616,000	5,458,180	1.5095	1.422	1.403	1.422	1.403	1.441	3,865,218	1.4121	0.00%
2011-04-15	0	1.520	1.500	1.520	1.500	1.540	4,660,000	7,069,120	1.5170	1.422	1.403	1.422	1.403	1.441	4,981,172	1.4192	0.00%
2011-04-14	0	1.520	1.500	1.520	1.490	1.530	4,174,000	6,278,520	1.5042	1.422	1.403	1.422	1.394	1.431	4,461,676	1.4072	0.66%
2011-04-13	0	1.510	1.490	1.510	1.470	1.510	3,160,000	4,714,240	1.4918	1.413	1.394	1.413	1.375	1.413	3,377,790	1.3957	1.34%
2011-04-12	0	1.490	1.480	1.490	1.470	1.520	2,308,000	3,423,000	1.4831	1.394	1.385	1.394	1.375	1.422	2,467,070	1.3875	-0.67%
2011-04-11	0	1.500	1.490	1.500	1.490	1.540	4,240,000	6,354,520	1.4987	1.403	1.394	1.403	1.394	1.441	4,532,225	1.4021	-0.66%
2011-04-08	0	1.510	1.490	1.510	1.490	1.540	3,332,000	5,022,660	1.5074	1.413	1.394	1.413	1.394	1.441	3,561,645	1.4102	-1.31%
2011-04-07	0	1.530	1.520	1.530	1.500	1.540	4,250,000	6,442,140	1.5158	1.431	1.422	1.431	1.403	1.441	4,542,914	1.4181	1.32%
2011-04-06	0	1.510	1.510	1.520	1.490	1.590	5,364,000	8,106,460	1.5113	1.413	1.413	1.422	1.394	1.487	5,733,692	1.4138	-2.58%
2011-04-04	0	1.550	1.530	1.550	1.530	1.590	3,652,000	5,684,980	1.5567	1.450	1.431	1.450	1.431	1.487	3,903,699	1.4563	-1.90%
2011-04-01	0	1.580	1.560	1.580	1.540	1.600	3,922,000	6,123,720	1.5614	1.478	1.459	1.478	1.441	1.497	4,192,308	1.4607	1.28%
2011-03-31	0	1.560	1.530	1.570	1.520	1.590	5,572,000	8,620,420	1.5471	1.459	1.431	1.469	1.422	1.487	5,956,028	1.4473	-0.64%
2011-03-30	0	1.570	1.540	1.570	1.540	1.590	3,082,000	4,810,880	1.5610	1.469	1.441	1.469	1.441	1.487	3,294,414	1.4603	-1.26%
2011-03-29	0	1.590	1.580	1.590	1.540	1.670	8,892,000	14,186,560	1.5954	1.487	1.478	1.487	1.441	1.562	9,504,845	1.4926	-3.05%
2011-03-28	0	1.640	1.630	1.640	1.610	1.680	9,418,000	15,431,560	1.6385	1.534	1.525	1.534	1.506	1.572	10,067,098	1.5329	1.23%
2011-03-25	0	1.620	1.610	1.620	1.540	1.650	11,638,000	18,571,860	1.5958	1.516	1.506	1.516	1.441	1.544	12,440,102	1.4929	5.19%
2011-03-24	0	1.540	1.520	1.540	1.520	1.570	4,658,000	7,145,400	1.5340	1.441	1.422	1.441	1.422	1.469	4,979,034	1.4351	0.00%
2011-03-23	0	1.540	1.530	1.540	1.520	1.600	5,648,000	8,799,240	1.5579	1.441	1.431	1.441	1.422	1.497	6,037,266	1.4575	-3.75%
2011-03-22	0	1.600	1.590	1.600	1.570	1.630	48,354,000	74,163,980	1.5338	1.497	1.487	1.497	1.469	1.525	51,686,605	1.4349	0.63%
2011-03-21	0	1.590	1.580	1.590	1.510	1.600	13,060,000	20,249,620	1.5505	1.487	1.478	1.487	1.413	1.497	13,960,108	1.4505	5.30%
2011-03-18	0	1.510	1.500	1.510	1.470	1.520	9,566,000	14,321,500	1.4971	1.413	1.403	1.413	1.375	1.422	10,225,298	1.4006	2.03%
2011-03-17	0	1.480	1.470	1.480	1.430	1.500	11,862,000	17,462,180	1.4721	1.385	1.375	1.385	1.338	1.403	12,679,541	1.3772	0.68%
2011-03-16	0	1.470	1.460	1.470	1.400	1.470	7,646,000	10,965,060	1.4341	1.375	1.366	1.375	1.310	1.375	8,172,970	1.3416	3.52%
2011-03-15	0	1.420	1.400	1.420	1.360	1.430	12,408,000	17,245,280	1.3899	1.328	1.310	1.328	1.272	1.338	13,263,171	1.3002	0.00%
2011-03-14	0	1.420	1.420	1.430	1.340	1.430	11,766,000	16,451,940	1.3983	1.328	1.328	1.338	1.254	1.338	12,576,924	1.3081	4.41%
2011-03-11	0	1.360	1.350	1.360	1.320	1.360	5,566,000	7,427,620	1.3345	1.272	1.263	1.272	1.235	1.272	5,949,614	1.2484	2.26%
2011-03-10	0	1.330	1.320	1.330	1.320	1.350	3,646,000	4,861,200	1.3333	1.244	1.235	1.244	1.235	1.263	3,897,286	1.2473	0.00%
2011-03-09	0	1.330	1.320	1.340	1.320	1.350	3,484,000	4,637,380	1.3311	1.244	1.235	1.254	1.235	1.263	3,724,121	1.2452	0.00%
2011-03-08	0	1.330	1.320	1.350	1.320	1.360	5,444,000	7,274,920	1.3363	1.244	1.235	1.263	1.235	1.272	5,819,206	1.2502	0.00%
2011-03-07	0	1.330	1.330	1.350	1.290	1.380	8,792,000	11,835,080	1.3461	1.244	1.244	1.263	1.207	1.291	9,397,953	1.2593	1.53%
2011-03-04	0	1.310	1.300	1.310	1.300	1.330	6,110,000	8,009,120	1.3108	1.226	1.216	1.226	1.216	1.244	6,531,107	1.2263	0.00%
2011-03-03	0	1.310	1.300	1.310	1.300	1.320	6,532,000	8,517,840	1.3040	1.226	1.216	1.226	1.216	1.235	6,982,192	1.2199	0.77%
2011-03-02	0	1.300	1.290	1.300	1.300	1.340	6,134,000	8,046,800	1.3118	1.216	1.207	1.216	1.216	1.254	6,556,761	1.2273	-2.26%
2011-03-01	0	1.330	1.310	1.330	1.290	1.340	8,892,000	11,611,720	1.3059	1.244	1.226	1.244	1.207	1.254	9,504,845	1.2217	0.00%
2011-02-28	0	1.330	1.310	1.320	1.300	1.370	6,040,000	8,036,680	1.3306	1.244	1.226	1.235	1.216	1.282	6,456,283	1.2448	-1.48%
2011-02-25	0	1.350	1.340	1.350	1.340	1.390	7,428,000	10,043,400	1.3521	1.263	1.254	1.263	1.254	1.300	7,939,945	1.2649	0.00%
2011-02-24	0	1.350	1.350	1.360	1.350	1.410	6,604,000	9,042,300	1.3692	1.263	1.263	1.272	1.263	1.319	7,059,154	1.2809	-3.57%
2011-02-23	0	1.400	1.380	1.410	1.350	1.430	8,096,000	11,169,900	1.3797	1.310	1.291	1.319	1.263	1.338	8,653,984	1.2907	-2.10%
2011-02-22	0	1.430	1.430	1.440	1.430	1.500	5,200,000	7,576,140	1.4570	1.338	1.338	1.347	1.338	1.403	5,558,389	1.3630	-4.67%
2011-02-21	0	1.500	1.480	1.500	1.460	1.520	6,612,000	9,841,340	1.4884	1.403	1.385	1.403	1.366	1.422	7,067,705	1.3924	-1.32%
2011-02-18	0	1.520	1.500	1.520	1.490	1.530	4,600,000	6,957,080	1.5124	1.422	1.403	1.422	1.394	1.431	4,917,036	1.4149	2.01%
2011-02-17	0	1.490	1.480	1.500	1.480	1.520	4,100,000	6,142,500	1.4982	1.394	1.385	1.403	1.385	1.422	4,382,576	1.4016	-1.32%
2011-02-16	0	1.510	1.500	1.510	1.490	1.520	4,356,000	6,543,880	1.5023	1.413	1.403	1.413	1.394	1.422	4,656,220	1.4054	0.67%
2011-02-15	0	1.500	1.490	1.500	1.480	1.530	7,750,000	11,655,040	1.5039	1.403	1.394	1.403	1.385	1.431	8,284,138	1.4069	-1.96%
2011-02-14	0	1.530	1.510	1.530	1.500	1.560	5,446,000	8,343,140	1.5320	1.431	1.413	1.431	1.403	1.459	5,821,344	1.4332	0.00%
2011-02-11	0	1.530	1.520	1.530	1.490	1.530	5,668,000	8,573,060	1.5125	1.431	1.422	1.431	1.394	1.431	6,058,644	1.4150	2.00%
2011-02-10	0	1.500	1.480	1.500	1.480	1.520	3,006,000	4,495,740	1.4956	1.403	1.385	1.403	1.385	1.422	3,213,176	1.3992	0.67%
2011-02-09	0	1.490	1.490	1.510	1.490	1.530	3,254,000	4,907,780	1.5082	1.394	1.394	1.413	1.394	1.431	3,478,269	1.4110	-2.61%
2011-02-08	0	1.530	1.530	1.540	1.520	1.550	3,432,000	5,259,000	1.5323	1.431	1.431	1.441	1.422	1.450	3,668,537	1.4335	0.00%
2011-02-07	0	1.530	1.520	1.530	1.500	1.610	7,900,000	12,189,100	1.5429	1.431	1.422	1.431	1.403	1.506	8,444,476	1.4434	-3.77%
2011-02-02	0	1.590	1.580	1.590	1.570	1.640	7,538,000	12,037,200	1.5969	1.487	1.478	1.487	1.469	1.534	8,057,526	1.4939	2.58%
2011-02-01	0	1.550	1.540	1.560	1.530	1.630	14,380,000	22,388,020	1.5569	1.450	1.441	1.459	1.431	1.525	15,371,084	1.4565	-4.32%
2011-01-31	0	1.620	1.620	1.630	1.520	1.840	32,960,000	53,559,640	1.6250	1.516	1.516	1.525	1.422	1.721	35,231,635	1.5202	-10.00%
2011-01-28	0	1.800	1.820	1.830	1.780	2.020	32,550,000	60,960,720	1.8728	1.684	1.703	1.712	1.665	1.890	34,793,378	1.7521