Prices and Webb-site Total Returns

GUODIAN TECHNOLOGY & ENVIRONMENT GROUP CORPORATION LIMITED: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01296	2011-12-30	2022-05-23	2022-05-30	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
2022-05-27	1	-	-	-	-	-	0	0	-	1.070	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	1.070	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	1.070	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	1.070	-	-	-	-	0	-	0.00%
2022-05-23	0	1.070	1.070	1.080	1.070	1.080	22,358,000	23,923,090	1.0700	1.070	1.070	1.080	1.070	1.080	22,358,000	1.0700	0.00%
2022-05-20	0	1.070	1.070	1.080	1.060	1.070	14,056,000	15,032,730	1.0695	1.070	1.070	1.080	1.060	1.070	14,056,000	1.0695	0.94%
2022-05-19	0	1.060	1.060	1.070	1.060	1.070	3,648,000	3,873,880	1.0619	1.060	1.060	1.070	1.060	1.070	3,648,000	1.0619	0.00%
2022-05-18	0	1.060	1.060	1.070	1.060	1.070	6,572,000	6,996,020	1.0645	1.060	1.060	1.070	1.060	1.070	6,572,000	1.0645	0.00%
2022-05-17	0	1.060	1.060	1.070	1.060	1.070	4,347,000	4,629,000	1.0649	1.060	1.060	1.070	1.060	1.070	4,347,000	1.0649	0.00%
2022-05-16	0	1.060	1.060	1.070	1.060	1.060	3,391,000	3,594,460	1.0600	1.060	1.060	1.070	1.060	1.060	3,391,000	1.0600	0.00%
2022-05-13	0	1.060	1.060	1.070	1.060	1.060	1,231,000	1,304,860	1.0600	1.060	1.060	1.070	1.060	1.060	1,231,000	1.0600	0.00%
2022-05-12	0	1.060	1.060	1.070	1.060	1.070	1,155,000	1,224,800	1.0604	1.060	1.060	1.070	1.060	1.070	1,155,000	1.0604	-0.93%
2022-05-11	0	1.070	1.060	1.070	1.060	1.070	1,732,000	1,835,970	1.0600	1.070	1.060	1.070	1.060	1.070	1,732,000	1.0600	0.94%
2022-05-10	0	1.060	1.060	1.070	1.060	1.070	3,349,000	3,551,350	1.0604	1.060	1.060	1.070	1.060	1.070	3,349,000	1.0604	0.00%
2022-05-06	0	1.060	1.060	1.070	1.060	1.070	937,000	993,340	1.0601	1.060	1.060	1.070	1.060	1.070	937,000	1.0601	0.00%
2022-05-05	0	1.060	1.060	1.070	1.060	1.070	392,000	415,930	1.0610	1.060	1.060	1.070	1.060	1.070	392,000	1.0610	0.00%
2022-05-04	0	1.060	1.060	1.070	1.060	1.060	275,000	291,500	1.0600	1.060	1.060	1.070	1.060	1.060	275,000	1.0600	0.00%
2022-05-03	0	1.060	1.060	1.070	1.060	1.070	363,000	386,310	1.0642	1.060	1.060	1.070	1.060	1.070	363,000	1.0642	0.00%
2022-04-29	0	1.060	1.060	1.070	1.060	1.070	10,521,000	11,198,400	1.0644	1.060	1.060	1.070	1.060	1.070	10,521,000	1.0644	0.00%
2022-04-28	0	1.060	1.060	1.070	1.060	1.070	53,000	56,220	1.0608	1.060	1.060	1.070	1.060	1.070	53,000	1.0608	-0.93%
2022-04-27	0	1.070	1.060	1.070	1.060	1.070	6,023,000	6,442,870	1.0697	1.070	1.060	1.070	1.060	1.070	6,023,000	1.0697	0.94%
2022-04-26	0	1.060	1.060	1.070	1.060	1.070	814,000	864,830	1.0624	1.060	1.060	1.070	1.060	1.070	814,000	1.0624	0.00%
2022-04-25	0	1.060	1.060	1.070	1.060	1.070	7,788,000	8,259,070	1.0605	1.060	1.060	1.070	1.060	1.070	7,788,000	1.0605	0.95%
2022-04-22	0	1.050	1.040	1.050	1.040	1.050	2,178,000	2,286,830	1.0500	1.050	1.040	1.050	1.040	1.050	2,178,000	1.0500	0.00%
2022-04-21	0	1.050	1.040	1.050	1.040	1.050	3,748,000	3,918,100	1.0454	1.050	1.040	1.050	1.040	1.050	3,748,000	1.0454	0.00%
2022-04-20	0	1.050	1.040	1.050	1.040	1.050	2,206,000	2,313,540	1.0487	1.050	1.040	1.050	1.040	1.050	2,206,000	1.0487	0.00%
2022-04-19	0	1.050	1.040	1.050	1.040	1.050	534,000	559,500	1.0478	1.050	1.040	1.050	1.040	1.050	534,000	1.0478	0.00%
2022-04-14	0	1.050	1.040	1.050	1.040	1.060	1,649,000	1,732,010	1.0503	1.050	1.040	1.050	1.040	1.060	1,649,000	1.0503	0.00%
2022-04-13	0	1.050	1.050	1.060	1.040	1.060	2,222,000	2,333,685	1.0503	1.050	1.050	1.060	1.040	1.060	2,222,000	1.0503	0.00%
2022-04-12	0	1.050	1.040	1.050	1.040	1.050	2,553,000	2,679,160	1.0494	1.050	1.040	1.050	1.040	1.050	2,553,000	1.0494	0.00%
2022-04-11	0	1.050	1.040	1.050	1.040	1.050	1,906,000	1,987,710	1.0429	1.050	1.040	1.050	1.040	1.050	1,906,000	1.0429	0.00%
2022-04-08	0	1.050	1.040	1.050	1.040	1.050	1,642,000	1,723,850	1.0498	1.050	1.040	1.050	1.040	1.050	1,642,000	1.0498	0.00%
2022-04-07	0	1.050	1.040	1.050	1.040	1.060	4,032,000	4,226,910	1.0483	1.050	1.040	1.050	1.040	1.060	4,032,000	1.0483	-0.94%
2022-04-06	0	1.060	1.050	1.060	1.050	1.060	2,189,000	2,299,470	1.0505	1.060	1.050	1.060	1.050	1.060	2,189,000	1.0505	0.95%
2022-04-04	0	1.050	1.050	1.060	1.050	1.060	5,010,000	5,261,830	1.0503	1.050	1.050	1.060	1.050	1.060	5,010,000	1.0503	-0.94%
2022-04-01	0	1.060	1.050	1.060	1.050	1.060	6,791,000	7,192,470	1.0591	1.060	1.050	1.060	1.050	1.060	6,791,000	1.0591	0.00%
2022-03-31	0	1.060	1.050	1.060	1.040	1.060	4,610,000	4,839,640	1.0498	1.060	1.050	1.060	1.040	1.060	4,610,000	1.0498	1.92%
2022-03-30	0	1.040	1.030	1.040	1.030	1.040	11,611,000	12,019,080	1.0351	1.040	1.030	1.040	1.030	1.040	11,611,000	1.0351	0.97%
2022-03-29	0	1.030	1.020	1.030	1.020	1.030	961,000	989,520	1.0297	1.030	1.020	1.030	1.020	1.030	961,000	1.0297	0.00%
2022-03-28	0	1.030	1.020	1.030	1.020	1.030	946,000	968,680	1.0240	1.030	1.020	1.030	1.020	1.030	946,000	1.0240	0.00%
2022-03-25	0	1.030	1.020	1.030	1.020	1.030	2,825,000	2,893,540	1.0243	1.030	1.020	1.030	1.020	1.030	2,825,000	1.0243	0.00%
2022-03-24	0	1.030	1.020	1.030	1.020	1.030	1,783,000	1,829,330	1.0260	1.030	1.020	1.030	1.020	1.030	1,783,000	1.0260	0.00%
2022-03-23	0	1.030	1.020	1.030	1.020	1.030	2,564,000	2,624,820	1.0237	1.030	1.020	1.030	1.020	1.030	2,564,000	1.0237	0.98%
2022-03-22	0	1.020	1.010	1.020	1.010	1.020	3,167,000	3,216,850	1.0157	1.020	1.010	1.020	1.010	1.020	3,167,000	1.0157	0.00%
2022-03-21	0	1.020	1.010	1.020	1.010	1.020	3,885,000	3,962,380	1.0199	1.020	1.010	1.020	1.010	1.020	3,885,000	1.0199	0.99%
2022-03-18	0	1.010	1.010	1.020	1.010	1.020	1,867,000	1,887,850	1.0112	1.010	1.010	1.020	1.010	1.020	1,867,000	1.0112	-0.98%
2022-03-17	0	1.020	1.010	1.020	1.010	1.020	700,000	710,390	1.0148	1.020	1.010	1.020	1.010	1.020	700,000	1.0148	0.00%
2022-03-16	0	1.020	1.010	1.020	1.000	1.020	3,320,000	3,354,330	1.0103	1.020	1.010	1.020	1.000	1.020	3,320,000	1.0103	2.00%
2022-03-15	0	1.000	1.000	1.010	0.990	1.010	34,250,000	34,275,270	1.0007	1.000	1.000	1.010	0.990	1.010	34,250,000	1.0007	-0.99%
2022-03-14	0	1.010	1.000	1.010	1.010	1.020	18,275,000	18,463,190	1.0103	1.010	1.000	1.010	1.010	1.020	18,275,000	1.0103	-0.98%
2022-03-11	0	1.020	1.010	1.020	1.010	1.020	5,088,000	5,184,160	1.0189	1.020	1.010	1.020	1.010	1.020	5,088,000	1.0189	0.00%
2022-03-10	0	1.020	1.010	1.020	1.010	1.020	9,581,000	9,731,120	1.0157	1.020	1.010	1.020	1.010	1.020	9,581,000	1.0157	0.00%
2022-03-09	0	1.020	1.010	1.020	1.010	1.030	7,391,000	7,533,430	1.0193	1.020	1.010	1.020	1.010	1.030	7,391,000	1.0193	0.00%
2022-03-08	0	1.020	1.020	1.030	1.010	1.030	6,460,000	6,604,130	1.0223	1.020	1.020	1.030	1.010	1.030	6,460,000	1.0223	0.00%
2022-03-07	0	1.020	1.010	1.020	1.010	1.030	18,012,000	18,377,090	1.0203	1.020	1.010	1.020	1.010	1.030	18,012,000	1.0203	0.00%
2022-03-04	0	1.020	1.020	1.030	1.020	1.030	2,954,000	3,030,470	1.0259	1.020	1.020	1.030	1.020	1.030	2,954,000	1.0259	-0.97%
2022-03-03	0	1.030	1.020	1.030	1.020	1.030	2,146,000	2,191,140	1.0210	1.030	1.020	1.030	1.020	1.030	2,146,000	1.0210	0.00%
2022-03-02	0	1.030	1.020	1.030	1.020	1.030	1,123,000	1,148,140	1.0224	1.030	1.020	1.030	1.020	1.030	1,123,000	1.0224	0.00%
2022-03-01	0	1.030	1.020	1.030	1.020	1.030	2,791,000	2,869,560	1.0281	1.030	1.020	1.030	1.020	1.030	2,791,000	1.0281	0.00%
2022-02-28	0	1.030	1.020	1.030	1.020	1.030	3,782,000	3,872,740	1.0240	1.030	1.020	1.030	1.020	1.030	3,782,000	1.0240	0.98%
2022-02-25	0	1.020	1.020	1.030	1.020	1.030	3,825,000	3,908,340	1.0218	1.020	1.020	1.030	1.020	1.030	3,825,000	1.0218	0.00%
2022-02-24	0	1.020	1.020	1.030	1.020	1.030	6,549,000	6,682,080	1.0203	1.020	1.020	1.030	1.020	1.030	6,549,000	1.0203	0.00%
2022-02-23	0	1.020	1.020	1.030	1.020	1.030	3,771,000	3,852,470	1.0216	1.020	1.020	1.030	1.020	1.030	3,771,000	1.0216	0.00%
2022-02-22	0	1.020	1.020	1.030	1.020	1.030	10,723,000	10,939,830	1.0202	1.020	1.020	1.030	1.020	1.030	10,723,000	1.0202	0.00%
2022-02-21	0	1.020	1.010	1.020	1.010	1.030	5,132,000	5,235,400	1.0201	1.020	1.010	1.020	1.010	1.030	5,132,000	1.0201	0.00%
2022-02-18	0	1.020	1.010	1.020	1.020	1.030	7,971,000	8,137,420	1.0209	1.020	1.010	1.020	1.020	1.030	7,971,000	1.0209	0.00%
2022-02-17	0	1.020	1.020	1.030	1.020	1.030	3,978,000	4,081,750	1.0261	1.020	1.020	1.030	1.020	1.030	3,978,000	1.0261	0.00%
2022-02-16	0	1.020	1.020	1.030	1.010	1.030	2,651,000	2,711,620	1.0229	1.020	1.020	1.030	1.010	1.030	2,651,000	1.0229	0.00%
2022-02-15	0	1.020	1.010	1.020	1.010	1.030	9,221,000	9,403,360	1.0198	1.020	1.010	1.020	1.010	1.030	9,221,000	1.0198	0.00%
2022-02-14	0	1.020	1.010	1.020	1.010	1.020	2,246,000	2,282,080	1.0161	1.020	1.010	1.020	1.010	1.020	2,246,000	1.0161	0.99%
2022-02-11	0	1.010	1.010	1.020	1.010	1.020	8,196,000	8,310,610	1.0140	1.010	1.010	1.020	1.010	1.020	8,196,000	1.0140	0.00%
2022-02-10	0	1.010	1.010	1.020	1.000	1.020	25,283,000	25,487,390	1.0081	1.010	1.010	1.020	1.000	1.020	25,283,000	1.0081	1.00%
2022-02-09	0	1.000	1.000	1.010	1.000	1.010	19,815,000	19,817,550	1.0001	1.000	1.000	1.010	1.000	1.010	19,815,000	1.0001	-0.99%
2022-02-08	0	1.010	1.000	1.010	0.990	1.010	9,747,000	9,747,500	1.0001	1.010	1.000	1.010	0.990	1.010	9,747,000	1.0001	1.00%
2022-02-07	0	1.000	1.000	1.010	1.000	1.010	5,664,000	5,667,770	1.0007	1.000	1.000	1.010	1.000	1.010	5,664,000	1.0007	-0.99%
2022-02-04	0	1.010	1.000	1.010	1.000	1.010	24,450,463	24,453,213	1.0001	1.010	1.000	1.010	1.000	1.010	24,450,463	1.0001	2.02%
2022-01-31	0	0.990	0.990	1.000	0.990	1.010	23,168,000	23,020,420	0.9936	0.990	0.990	1.000	0.990	1.010	23,168,000	0.9936	1.02%
2022-01-28	0	0.980	0.970	0.980	0.970	0.990	42,151,000	41,299,960	0.9798	0.980	0.970	0.980	0.970	0.990	42,151,000	0.9798	-1.01%
2022-01-27	0	0.990	0.980	0.990	0.980	0.990	23,400,000	23,009,470	0.9833	0.990	0.980	0.990	0.980	0.990	23,400,000	0.9833	0.00%
2022-01-26	0	0.990	0.990	1.000	0.970	1.000	73,648,000	72,457,580	0.9838	0.990	0.990	1.000	0.970	1.000	73,648,000	0.9838	0.00%
2022-01-25	0	0.990	0.980	0.990	0.940	0.990	239,644,000	231,988,440	0.9681	0.990	0.980	0.990	0.940	0.990	239,644,000	0.9681	35.62%
2022-01-24	1	-	-	-	-	-	0	0	-	0.730	-	-	-	-	0	-	0.00%
2022-01-21	1	-	-	-	-	-	0	0	-	0.730	-	-	-	-	0	-	0.00%
2022-01-20	1	-	-	-	-	-	0	0	-	0.730	-	-	-	-	0	-	0.00%
2022-01-19	1	0.730	0.720	0.730	0.570	0.750	74,332,000	53,007,170	0.7131	0.730	0.720	0.730	0.570	0.750	74,332,000	0.7131	40.38%
2022-01-18	0	0.520	0.520	0.530	0.520	0.530	60,000	31,580	0.5263	0.520	0.520	0.530	0.520	0.530	60,000	0.5263	-1.89%
2022-01-17	0	0.530	0.520	0.530	0.520	0.550	315,000	167,920	0.5331	0.530	0.520	0.530	0.520	0.550	315,000	0.5331	-1.85%
2022-01-14	0	0.540	0.520	0.540	0.495	0.540	802,000	426,665	0.5320	0.540	0.520	0.540	0.495	0.540	802,000	0.5320	3.85%
2022-01-13	0	0.520	0.485	0.520	0.485	0.560	348,000	181,865	0.5226	0.520	0.485	0.520	0.485	0.560	348,000	0.5226	6.12%
2022-01-12	0	0.490	0.490	0.495	0.470	0.495	389,000	190,130	0.4888	0.490	0.490	0.495	0.470	0.495	389,000	0.4888	-2.00%
2022-01-11	0	0.500	0.470	0.500	0.470	0.500	2,069,000	994,575	0.4807	0.500	0.470	0.500	0.470	0.500	2,069,000	0.4807	0.00%
2022-01-10	0	0.500	0.495	0.500	0.490	0.510	4,400,000	2,164,285	0.4919	0.500	0.495	0.500	0.490	0.510	4,400,000	0.4919	-1.96%
2022-01-07	0	0.510	0.500	0.510	0.480	0.510	359,000	178,110	0.4961	0.510	0.500	0.510	0.480	0.510	359,000	0.4961	2.00%
2022-01-06	0	0.500	0.490	0.510	0.430	0.550	3,557,000	1,793,195	0.5041	0.500	0.490	0.510	0.430	0.550	3,557,000	0.5041	-10.71%
2022-01-05	0	0.560	0.550	0.560	0.540	0.560	1,367,000	753,830	0.5514	0.560	0.550	0.560	0.540	0.560	1,367,000	0.5514	-3.45%
2022-01-04	0	0.580	0.560	0.580	0.560	0.590	655,000	378,640	0.5781	0.580	0.560	0.580	0.560	0.590	655,000	0.5781	0.00%
2022-01-03	0	0.580	0.570	0.580	0.560	0.600	1,289,000	768,390	0.5961	0.580	0.570	0.580	0.560	0.600	1,289,000	0.5961	0.00%
2021-12-31	0	0.580	0.570	0.580	0.570	0.580	9,000	5,190	0.5767	0.580	0.570	0.580	0.570	0.580	9,000	0.5767	3.57%
2021-12-30	0	0.560	0.560	0.580	0.560	0.580	187,000	104,880	0.5609	0.560	0.560	0.580	0.560	0.580	187,000	0.5609	-1.75%
2021-12-29	0	0.570	0.560	0.570	0.560	0.580	78,000	44,240	0.5672	0.570	0.560	0.570	0.560	0.580	78,000	0.5672	0.00%
2021-12-28	0	0.570	0.560	0.580	0.560	0.590	750,000	429,050	0.5721	0.570	0.560	0.580	0.560	0.590	750,000	0.5721	-1.72%
2021-12-24	0	0.580	0.570	0.590	0.570	0.590	153,000	88,750	0.5801	0.580	0.570	0.590	0.570	0.590	153,000	0.5801	0.00%
2021-12-23	0	0.580	0.570	0.580	0.550	0.590	665,000	383,310	0.5764	0.580	0.570	0.580	0.550	0.590	665,000	0.5764	5.45%
2021-12-22	0	0.550	0.540	0.560	0.540	0.580	144,000	79,640	0.5531	0.550	0.540	0.560	0.540	0.580	144,000	0.5531	0.00%
2021-12-21	0	0.550	0.550	0.570	0.520	0.570	2,498,000	1,351,270	0.5409	0.550	0.550	0.570	0.520	0.570	2,498,000	0.5409	-1.79%
2021-12-20	0	0.560	0.550	0.560	0.560	0.570	349,000	197,860	0.5669	0.560	0.550	0.560	0.560	0.570	349,000	0.5669	0.00%
2021-12-17	0	0.560	0.560	0.570	0.550	0.580	386,000	219,020	0.5674	0.560	0.560	0.570	0.550	0.580	386,000	0.5674	-1.75%
2021-12-16	0	0.570	0.570	0.580	0.550	0.580	83,000	47,410	0.5712	0.570	0.570	0.580	0.550	0.580	83,000	0.5712	0.00%
2021-12-15	0	0.570	0.570	0.580	0.550	0.580	470,000	263,830	0.5613	0.570	0.570	0.580	0.550	0.580	470,000	0.5613	0.00%
2021-12-14	0	0.570	0.550	0.570	0.540	0.570	569,000	316,740	0.5567	0.570	0.550	0.570	0.540	0.570	569,000	0.5567	-1.72%
2021-12-13	0	0.580	0.570	0.580	0.570	0.590	957,000	556,240	0.5812	0.580	0.570	0.580	0.570	0.590	957,000	0.5812	-3.33%
2021-12-10	0	0.600	0.590	0.600	0.580	0.610	1,431,000	846,100	0.5913	0.600	0.590	0.600	0.580	0.610	1,431,000	0.5913	1.69%
2021-12-09	0	0.590	0.570	0.590	0.570	0.600	2,059,000	1,212,100	0.5887	0.590	0.570	0.590	0.570	0.600	2,059,000	0.5887	1.72%
2021-12-08	0	0.580	0.580	0.590	0.530	0.620	7,887,000	4,593,140	0.5824	0.580	0.580	0.590	0.530	0.620	7,887,000	0.5824	11.54%
2021-12-07	0	0.520	0.520	0.530	0.510	0.530	858,000	445,050	0.5187	0.520	0.520	0.530	0.510	0.530	858,000	0.5187	4.00%
2021-12-06	0	0.500	0.500	0.510	0.490	0.520	1,083,000	542,290	0.5007	0.500	0.500	0.510	0.490	0.520	1,083,000	0.5007	0.00%
2021-12-03	0	0.500	0.500	0.510	0.480	0.510	1,122,000	554,640	0.4943	0.500	0.500	0.510	0.480	0.510	1,122,000	0.4943	2.04%
2021-12-02	0	0.490	0.490	0.500	0.485	0.510	666,000	332,050	0.4986	0.490	0.490	0.500	0.485	0.510	666,000	0.4986	1.03%
2021-12-01	0	0.485	0.485	0.490	0.445	0.490	1,638,000	786,680	0.4803	0.485	0.485	0.490	0.445	0.490	1,638,000	0.4803	8.99%
2021-11-30	0	0.445	0.435	0.445	0.435	0.465	329,000	147,150	0.4473	0.445	0.435	0.445	0.435	0.465	329,000	0.4473	0.00%
2021-11-29	0	0.445	0.445	0.450	0.445	0.465	191,000	85,730	0.4488	0.445	0.445	0.450	0.445	0.465	191,000	0.4488	-4.30%
2021-11-26	0	0.465	0.455	0.465	0.450	0.465	140,000	63,555	0.4540	0.465	0.455	0.465	0.450	0.465	140,000	0.4540	-1.06%
2021-11-25	0	0.470	0.455	0.470	0.455	0.470	246,000	113,550	0.4616	0.470	0.455	0.470	0.455	0.470	246,000	0.4616	2.17%
2021-11-24	0	0.460	0.445	0.465	0.445	0.470	46,000	20,880	0.4539	0.460	0.445	0.465	0.445	0.470	46,000	0.4539	0.00%
2021-11-23	0	0.460	0.445	0.460	0.425	0.460	1,997,000	887,435	0.4444	0.460	0.445	0.460	0.425	0.460	1,997,000	0.4444	0.00%
2021-11-22	0	0.460	0.445	0.460	0.445	0.475	866,000	392,855	0.4536	0.460	0.445	0.460	0.445	0.475	866,000	0.4536	-3.16%
2021-11-19	0	0.475	0.460	0.475	0.455	0.475	443,000	205,655	0.4642	0.475	0.460	0.475	0.455	0.475	443,000	0.4642	2.15%
2021-11-18	0	0.465	0.465	0.470	0.460	0.480	607,000	285,430	0.4702	0.465	0.465	0.470	0.460	0.480	607,000	0.4702	-3.12%
2021-11-17	0	0.480	0.475	0.480	0.465	0.480	399,000	187,609	0.4702	0.480	0.475	0.480	0.465	0.480	399,000	0.4702	1.05%
2021-11-16	0	0.475	0.460	0.475	0.460	0.475	354,000	164,100	0.4636	0.475	0.460	0.475	0.460	0.475	354,000	0.4636	-1.04%
2021-11-15	0	0.480	0.465	0.480	0.465	0.480	271,000	128,605	0.4746	0.480	0.465	0.480	0.465	0.480	271,000	0.4746	0.00%
2021-11-12	0	0.480	0.480	0.485	0.455	0.500	2,304,463	1,076,870	0.4673	0.480	0.480	0.485	0.455	0.500	2,304,463	0.4673	-4.00%
2021-11-11	0	0.500	0.485	0.500	0.485	0.500	285,000	138,440	0.4858	0.500	0.485	0.500	0.485	0.500	285,000	0.4858	3.09%
2021-11-10	0	0.485	0.465	0.485	0.460	0.485	74,000	35,140	0.4749	0.485	0.465	0.485	0.460	0.485	74,000	0.4749	2.11%
2021-11-09	0	0.475	0.455	0.475	0.455	0.485	502,000	239,790	0.4777	0.475	0.455	0.475	0.455	0.485	502,000	0.4777	-1.04%
2021-11-08	0	0.480	0.465	0.480	0.460	0.480	1,199,000	558,020	0.4654	0.480	0.465	0.480	0.460	0.480	1,199,000	0.4654	3.23%
2021-11-05	0	0.465	0.465	0.485	0.455	0.500	1,326,000	624,355	0.4709	0.465	0.465	0.485	0.455	0.500	1,326,000	0.4709	-3.12%
2021-11-04	0	0.480	0.480	0.495	0.480	0.510	816,000	402,565	0.4933	0.480	0.480	0.495	0.480	0.510	816,000	0.4933	-3.03%
2021-11-03	0	0.495	0.480	0.495	0.475	0.510	1,532,000	758,125	0.4949	0.495	0.480	0.495	0.475	0.510	1,532,000	0.4949	-2.94%
2021-11-02	0	0.510	0.510	0.520	0.510	0.530	238,000	123,000	0.5168	0.510	0.510	0.520	0.510	0.530	238,000	0.5168	-1.92%
2021-11-01	0	0.520	0.520	0.530	0.510	0.550	2,139,000	1,130,170	0.5284	0.520	0.520	0.530	0.510	0.550	2,139,000	0.5284	-3.70%
2021-10-29	0	0.540	0.530	0.540	0.530	0.550	994,000	536,060	0.5393	0.540	0.530	0.540	0.530	0.550	994,000	0.5393	-1.82%
2021-10-28	0	0.550	0.530	0.550	0.530	0.550	384,000	207,990	0.5416	0.550	0.530	0.550	0.530	0.550	384,000	0.5416	0.00%
2021-10-27	0	0.550	0.540	0.560	0.520	0.570	1,432,000	783,140	0.5469	0.550	0.540	0.560	0.520	0.570	1,432,000	0.5469	3.77%
2021-10-26	0	0.530	0.510	0.530	0.520	0.560	2,097,000	1,108,210	0.5285	0.530	0.510	0.530	0.520	0.560	2,097,000	0.5285	-5.36%
2021-10-25	0	0.560	0.540	0.560	0.530	0.560	656,000	356,830	0.5439	0.560	0.540	0.560	0.530	0.560	656,000	0.5439	1.82%
2021-10-22	0	0.550	0.540	0.550	0.540	0.560	1,795,000	987,290	0.5500	0.550	0.540	0.550	0.540	0.560	1,795,000	0.5500	-3.51%
2021-10-21	0	0.570	0.550	0.570	0.560	0.590	2,012,000	1,131,680	0.5625	0.570	0.550	0.570	0.560	0.590	2,012,000	0.5625	-1.72%
2021-10-20	0	0.580	0.570	0.580	0.570	0.600	1,787,000	1,042,410	0.5833	0.580	0.570	0.580	0.570	0.600	1,787,000	0.5833	0.00%
2021-10-19	0	0.580	0.580	0.590	0.570	0.600	2,640,000	1,561,220	0.5914	0.580	0.580	0.590	0.570	0.600	2,640,000	0.5914	1.75%
2021-10-18	0	0.570	0.560	0.570	0.550	0.570	2,013,000	1,134,410	0.5635	0.570	0.560	0.570	0.550	0.570	2,013,000	0.5635	0.00%
2021-10-15	0	0.570	0.560	0.570	0.560	0.590	2,308,000	1,321,740	0.5727	0.570	0.560	0.570	0.560	0.590	2,308,000	0.5727	-1.72%
2021-10-12	0	0.580	0.570	0.580	0.570	0.650	12,643,000	7,556,350	0.5977	0.580	0.570	0.580	0.570	0.650	12,643,000	0.5977	-10.77%
2021-10-11	0	0.650	0.650	0.660	0.650	0.680	2,546,000	1,687,560	0.6628	0.650	0.650	0.660	0.650	0.680	2,546,000	0.6628	-4.41%
2021-10-08	0	0.680	0.670	0.680	0.670	0.710	5,465,000	3,734,150	0.6833	0.680	0.670	0.680	0.670	0.710	5,465,000	0.6833	-4.23%
2021-10-07	0	0.710	0.700	0.710	0.670	0.720	3,397,000	2,380,190	0.7007	0.710	0.700	0.710	0.670	0.720	3,397,000	0.7007	1.43%
2021-10-06	0	0.700	0.690	0.700	0.650	0.720	9,449,000	6,573,810	0.6957	0.700	0.690	0.700	0.650	0.720	9,449,000	0.6957	4.48%
2021-10-05	0	0.670	0.670	0.680	0.660	0.690	3,517,000	2,373,280	0.6748	0.670	0.670	0.680	0.660	0.690	3,517,000	0.6748	-1.47%
2021-10-04	0	0.680	0.670	0.680	0.660	0.720	7,873,000	5,335,480	0.6777	0.680	0.670	0.680	0.660	0.720	7,873,000	0.6777	-4.23%
2021-09-30	0	0.710	0.700	0.710	0.670	0.720	9,961,000	6,962,370	0.6990	0.710	0.700	0.710	0.670	0.720	9,961,000	0.6990	2.90%
2021-09-29	0	0.690	0.690	0.700	0.690	0.750	13,552,000	9,744,740	0.7191	0.690	0.690	0.700	0.690	0.750	13,552,000	0.7191	-9.21%
2021-09-28	0	0.760	0.750	0.760	0.680	0.780	42,907,000	31,667,400	0.7380	0.760	0.750	0.760	0.680	0.780	42,907,000	0.7380	2.70%
2021-09-27	0	0.740	0.730	0.740	0.630	0.740	42,448,000	29,481,990	0.6945	0.740	0.730	0.740	0.630	0.740	42,448,000	0.6945	17.46%
2021-09-24	0	0.630	0.620	0.630	0.590	0.660	13,239,000	8,377,520	0.6328	0.630	0.620	0.630	0.590	0.660	13,239,000	0.6328	5.00%
2021-09-23	0	0.600	0.590	0.610	0.580	0.620	7,804,000	4,711,950	0.6038	0.600	0.590	0.610	0.580	0.620	7,804,000	0.6038	5.26%
2021-09-21	0	0.570	0.560	0.570	0.550	0.580	1,360,000	770,350	0.5664	0.570	0.560	0.570	0.550	0.580	1,360,000	0.5664	0.00%
2021-09-20	0	0.570	0.560	0.570	0.540	0.610	6,403,000	3,623,420	0.5659	0.570	0.560	0.570	0.540	0.610	6,403,000	0.5659	-6.56%
2021-09-17	0	0.610	0.610	0.620	0.560	0.660	29,181,000	18,242,200	0.6251	0.610	0.610	0.620	0.560	0.660	29,181,000	0.6251	5.17%
2021-09-16	0	0.580	0.570	0.580	0.550	0.620	4,985,000	2,889,210	0.5796	0.580	0.570	0.580	0.550	0.620	4,985,000	0.5796	-3.33%
2021-09-15	0	0.600	0.590	0.600	0.580	0.610	2,369,000	1,403,000	0.5922	0.600	0.590	0.600	0.580	0.610	2,369,000	0.5922	-1.64%
2021-09-14	0	0.610	0.590	0.610	0.590	0.630	2,649,000	1,599,150	0.6037	0.610	0.590	0.610	0.590	0.630	2,649,000	0.6037	-3.17%
2021-09-13	0	0.630	0.620	0.630	0.600	0.630	2,660,000	1,639,900	0.6165	0.630	0.620	0.630	0.600	0.630	2,660,000	0.6165	-1.56%
2021-09-10	0	0.640	0.620	0.640	0.620	0.640	4,933,000	3,084,290	0.6252	0.640	0.620	0.640	0.620	0.640	4,933,000	0.6252	1.59%
2021-09-09	0	0.630	0.620	0.630	0.600	0.650	8,495,000	5,257,320	0.6189	0.630	0.620	0.630	0.600	0.650	8,495,000	0.6189	5.00%
2021-09-08	0	0.600	0.590	0.600	0.560	0.610	9,831,000	5,813,290	0.5913	0.600	0.590	0.600	0.560	0.610	9,831,000	0.5913	1.69%
2021-09-07	0	0.590	0.590	0.600	0.590	0.630	7,996,000	4,815,220	0.6022	0.590	0.590	0.600	0.590	0.630	7,996,000	0.6022	-4.84%
2021-09-06	0	0.620	0.600	0.620	0.590	0.640	13,810,000	8,466,820	0.6131	0.620	0.600	0.620	0.590	0.640	13,810,000	0.6131	5.08%
2021-09-03	0	0.590	0.590	0.600	0.520	0.630	41,792,350	24,846,699	0.5945	0.590	0.590	0.600	0.520	0.630	41,792,350	0.5945	11.32%
2021-09-02	0	0.530	0.520	0.530	0.520	0.540	1,726,000	920,990	0.5336	0.530	0.520	0.530	0.520	0.540	1,726,000	0.5336	0.00%
2021-09-01	0	0.530	0.520	0.530	0.510	0.530	649,000	337,720	0.5204	0.530	0.520	0.530	0.510	0.530	649,000	0.5204	1.92%
2021-08-31	0	0.520	0.510	0.520	0.510	0.520	1,460,000	745,600	0.5107	0.520	0.510	0.520	0.510	0.520	1,460,000	0.5107	0.00%
2021-08-30	0	0.520	0.510	0.520	0.480	0.520	2,172,000	1,083,405	0.4988	0.520	0.510	0.520	0.480	0.520	2,172,000	0.4988	1.96%
2021-08-27	0	0.510	0.510	0.520	0.510	0.540	1,974,000	1,046,180	0.5300	0.510	0.510	0.520	0.510	0.540	1,974,000	0.5300	-5.56%
2021-08-26	0	0.540	0.540	0.550	0.510	0.540	4,078,000	2,185,740	0.5360	0.540	0.540	0.550	0.510	0.540	4,078,000	0.5360	0.00%
2021-08-25	0	0.540	0.530	0.540	0.500	0.550	4,037,000	2,125,620	0.5265	0.540	0.530	0.540	0.500	0.550	4,037,000	0.5265	1.89%
2021-08-24	0	0.530	0.520	0.530	0.500	0.560	8,157,000	4,377,030	0.5366	0.530	0.520	0.530	0.500	0.560	8,157,000	0.5366	6.00%
2021-08-23	0	0.500	0.500	0.510	0.470	0.530	10,819,000	5,393,850	0.4986	0.500	0.500	0.510	0.470	0.530	10,819,000	0.4986	5.26%
2021-08-20	0	0.475	0.470	0.475	0.460	0.490	2,967,000	1,394,930	0.4701	0.475	0.470	0.475	0.460	0.490	2,967,000	0.4701	0.00%
2021-08-19	0	0.475	0.470	0.475	0.465	0.480	2,064,000	971,735	0.4708	0.475	0.470	0.475	0.465	0.480	2,064,000	0.4708	0.00%
2021-08-18	0	0.475	0.470	0.475	0.460	0.495	4,112,000	1,952,360	0.4748	0.475	0.470	0.475	0.460	0.495	4,112,000	0.4748	0.00%
2021-08-17	0	0.475	0.465	0.475	0.440	0.510	13,041,000	6,193,490	0.4749	0.475	0.465	0.475	0.440	0.510	13,041,000	0.4749	6.74%
2021-08-16	0	0.445	0.445	0.450	0.445	0.495	17,259,000	8,154,815	0.4725	0.445	0.445	0.450	0.445	0.495	17,259,000	0.4725	-16.04%
2021-08-13	0	0.530	0.530	0.540	0.530	0.600	23,487,000	13,246,890	0.5640	0.530	0.530	0.540	0.530	0.600	23,487,000	0.5640	-11.67%
2021-08-12	0	0.600	0.590	0.600	0.445	0.650	78,006,000	44,747,740	0.5736	0.600	0.590	0.600	0.445	0.650	78,006,000	0.5736	41.18%
2021-08-11	0	0.425	0.400	0.425	0.420	0.425	1,252,000	526,505	0.4205	0.425	0.400	0.425	0.420	0.425	1,252,000	0.4205	3.66%
2021-08-10	0	0.410	0.415	0.430	0.390	0.430	523,000	212,335	0.4060	0.410	0.415	0.430	0.390	0.430	523,000	0.4060	0.00%
2021-08-09	0	0.410	0.400	0.410	0.400	0.430	1,212,000	501,115	0.4135	0.410	0.400	0.410	0.400	0.430	1,212,000	0.4135	-4.65%
2021-08-06	0	0.430	0.425	0.430	0.430	0.440	844,000	367,280	0.4352	0.430	0.425	0.430	0.430	0.440	844,000	0.4352	-2.27%
2021-08-05	0	0.440	0.425	0.440	0.430	0.450	1,815,000	787,930	0.4341	0.440	0.425	0.440	0.430	0.450	1,815,000	0.4341	-2.22%
2021-08-04	0	0.450	0.445	0.455	0.435	0.455	728,000	323,145	0.4439	0.450	0.445	0.455	0.435	0.455	728,000	0.4439	2.27%
2021-08-03	0	0.440	0.440	0.450	0.435	0.450	410,000	182,190	0.4444	0.440	0.440	0.450	0.435	0.450	410,000	0.4444	-2.22%
2021-08-02	0	0.450	0.450	0.455	0.450	0.465	1,367,000	621,295	0.4545	0.450	0.450	0.455	0.450	0.465	1,367,000	0.4545	-1.10%
2021-07-30	0	0.455	0.435	0.460	0.415	0.465	820,000	364,485	0.4445	0.455	0.435	0.460	0.415	0.465	820,000	0.4445	1.11%
2021-07-29	0	0.450	0.440	0.450	0.435	0.455	559,000	250,540	0.4482	0.450	0.440	0.450	0.435	0.455	559,000	0.4482	1.12%
2021-07-28	0	0.445	0.430	0.445	0.410	0.445	166,000	69,275	0.4173	0.445	0.430	0.445	0.410	0.445	166,000	0.4173	2.30%
2021-07-27	0	0.435	0.400	0.435	0.405	0.435	1,383,000	587,265	0.4246	0.435	0.400	0.435	0.405	0.435	1,383,000	0.4246	-2.25%
2021-07-26	0	0.445	0.440	0.445	0.440	0.465	1,798,000	796,435	0.4430	0.445	0.440	0.445	0.440	0.465	1,798,000	0.4430	-4.30%
2021-07-23	0	0.465	0.460	0.465	0.450	0.470	2,322,000	1,068,285	0.4601	0.465	0.460	0.465	0.450	0.470	2,322,000	0.4601	0.00%
2021-07-22	0	0.465	0.450	0.465	0.440	0.470	3,183,000	1,476,775	0.4640	0.465	0.450	0.465	0.440	0.470	3,183,000	0.4640	4.49%
2021-07-21	0	0.445	0.440	0.445	0.425	0.445	1,429,000	613,205	0.4291	0.445	0.440	0.445	0.425	0.445	1,429,000	0.4291	0.00%
2021-07-20	0	0.445	0.430	0.445	0.420	0.445	1,362,000	588,545	0.4321	0.445	0.430	0.445	0.420	0.445	1,362,000	0.4321	-3.26%
2021-07-19	0	0.460	0.445	0.460	0.440	0.475	3,748,000	1,727,885	0.4610	0.460	0.445	0.460	0.440	0.475	3,748,000	0.4610	-1.08%
2021-07-16	0	0.465	0.460	0.465	0.385	0.470	9,252,000	4,056,220	0.4384	0.465	0.460	0.465	0.385	0.470	9,252,000	0.4384	20.78%
2021-07-15	0	0.385	0.380	0.390	0.380	0.390	1,054,000	403,905	0.3832	0.385	0.380	0.390	0.380	0.390	1,054,000	0.3832	1.32%
2021-07-14	0	0.380	0.370	0.380	0.360	0.385	459,000	173,185	0.3773	0.380	0.370	0.380	0.360	0.385	459,000	0.3773	1.33%
2021-07-13	0	0.375	0.360	0.375	0.360	0.380	30,000	11,175	0.3725	0.375	0.360	0.375	0.360	0.380	30,000	0.3725	1.35%
2021-07-12	0	0.370	0.365	0.370	0.345	0.385	287,000	105,685	0.3682	0.370	0.365	0.370	0.345	0.385	287,000	0.3682	0.00%
2021-07-09	0	0.370	0.360	0.370	0.360	0.370	175,000	63,140	0.3608	0.370	0.360	0.370	0.360	0.370	175,000	0.3608	1.37%
2021-07-08	0	0.365	0.365	0.380	0.365	0.380	232,000	85,240	0.3674	0.365	0.365	0.380	0.365	0.380	232,000	0.3674	-2.67%
2021-07-07	0	0.375	0.370	0.375	-	-	0	0	-	0.375	0.370	0.375	-	-	0	-	-1.32%
2021-07-06	0	0.380	0.365	0.380	0.365	0.380	256,000	94,725	0.3700	0.380	0.365	0.380	0.365	0.380	256,000	0.3700	1.33%
2021-07-05	0	0.375	0.355	0.375	0.340	0.375	80,000	29,640	0.3705	0.375	0.355	0.375	0.340	0.375	80,000	0.3705	1.35%
2021-07-02	0	0.370	0.355	0.370	0.360	0.380	25,000	9,210	0.3684	0.370	0.355	0.370	0.360	0.380	25,000	0.3684	1.37%
2021-06-30	0	0.365	0.365	0.370	0.360	0.375	128,000	47,445	0.3707	0.365	0.365	0.370	0.360	0.375	128,000	0.3707	0.00%
2021-06-29	0	0.365	0.365	0.370	0.350	0.365	279,000	100,400	0.3599	0.365	0.365	0.370	0.350	0.365	279,000	0.3599	0.00%
2021-06-28	0	0.365	0.365	0.370	0.365	0.375	30,000	10,985	0.3662	0.365	0.365	0.370	0.365	0.375	30,000	0.3662	-2.67%
2021-06-25	0	0.375	0.370	0.375	0.365	0.385	258,000	96,990	0.3759	0.375	0.370	0.375	0.365	0.385	258,000	0.3759	2.74%
2021-06-24	0	0.365	0.365	0.380	0.365	0.370	361,000	132,295	0.3665	0.365	0.365	0.380	0.365	0.370	361,000	0.3665	-2.67%
2021-06-23	0	0.375	0.355	0.375	0.360	0.380	1,229,000	449,725	0.3659	0.375	0.355	0.375	0.360	0.380	1,229,000	0.3659	2.74%
2021-06-22	0	0.365	0.350	0.365	0.360	0.385	279,000	100,830	0.3614	0.365	0.350	0.365	0.360	0.385	279,000	0.3614	0.00%
2021-06-21	0	0.365	0.340	0.365	0.360	0.395	724,000	267,355	0.3693	0.365	0.340	0.365	0.360	0.395	724,000	0.3693	-5.19%
2021-06-18	0	0.385	0.370	0.385	0.365	0.390	1,362,000	512,235	0.3761	0.385	0.370	0.385	0.365	0.390	1,362,000	0.3761	5.48%
2021-06-17	0	0.365	0.355	0.365	0.350	0.380	1,656,000	601,455	0.3632	0.365	0.355	0.365	0.350	0.380	1,656,000	0.3632	4.29%
2021-06-16	0	0.350	0.335	0.350	0.335	0.350	170,000	58,120	0.3419	0.350	0.335	0.350	0.335	0.350	170,000	0.3419	1.45%
2021-06-15	0	0.345	0.335	0.345	0.335	0.345	88,000	29,525	0.3355	0.345	0.335	0.345	0.335	0.345	88,000	0.3355	6.15%
2021-06-11	0	0.325	0.325	0.340	0.325	0.350	547,000	182,690	0.3340	0.325	0.325	0.340	0.325	0.350	547,000	0.3340	-7.14%
2021-06-10	0	0.350	0.330	0.350	0.325	0.350	59,000	20,120	0.3410	0.350	0.330	0.350	0.325	0.350	59,000	0.3410	2.94%
2021-06-09	0	0.340	0.330	0.340	0.325	0.340	1,166,000	387,205	0.3321	0.340	0.330	0.340	0.325	0.340	1,166,000	0.3321	-2.86%
2021-06-08	0	0.350	0.340	0.350	0.330	0.355	268,000	92,205	0.3440	0.350	0.340	0.350	0.330	0.355	268,000	0.3440	-1.41%
2021-06-07	0	0.355	0.325	0.355	0.350	0.360	135,000	47,860	0.3545	0.355	0.325	0.355	0.350	0.360	135,000	0.3545	-4.05%
2021-06-04	0	0.370	0.355	0.370	-	-	0	0	-	0.370	0.355	0.370	-	-	0	-	0.00%
2021-06-03	0	0.370	0.360	0.370	0.355	0.370	253,000	91,100	0.3601	0.370	0.360	0.370	0.355	0.370	253,000	0.3601	1.37%
2021-06-02	0	0.365	0.370	0.375	0.350	0.370	283,000	101,120	0.3573	0.365	0.370	0.375	0.350	0.370	283,000	0.3573	-1.35%
2021-06-01	0	0.370	0.360	0.375	0.355	0.380	67,000	24,500	0.3657	0.370	0.360	0.375	0.355	0.380	67,000	0.3657	-1.33%
2021-05-31	0	0.375	0.355	0.380	0.360	0.375	108,000	38,985	0.3610	0.375	0.355	0.380	0.360	0.375	108,000	0.3610	-1.32%
2021-05-28	0	0.380	0.350	0.380	0.355	0.380	1,916,000	692,170	0.3613	0.380	0.350	0.380	0.355	0.380	1,916,000	0.3613	2.70%
2021-05-27	0	0.370	0.355	0.375	0.365	0.380	237,000	88,385	0.3729	0.370	0.355	0.375	0.365	0.380	237,000	0.3729	-1.33%
2021-05-26	0	0.375	0.360	0.375	0.360	0.385	990,000	363,370	0.3670	0.375	0.360	0.375	0.360	0.385	990,000	0.3670	-2.60%
2021-05-25	0	0.385	0.375	0.385	0.345	0.390	5,055,000	1,809,600	0.3580	0.385	0.375	0.385	0.345	0.390	5,055,000	0.3580	10.00%
2021-05-24	0	0.350	0.350	0.365	0.345	0.360	83,000	29,180	0.3516	0.350	0.350	0.365	0.345	0.360	83,000	0.3516	-4.11%
2021-05-21	0	0.365	0.365	0.370	0.345	0.365	141,000	50,495	0.3581	0.365	0.365	0.370	0.345	0.365	141,000	0.3581	1.39%
2021-05-20	0	0.360	0.345	0.370	0.335	0.370	931,000	334,445	0.3592	0.360	0.345	0.370	0.335	0.370	931,000	0.3592	2.86%
2021-05-18	0	0.350	0.345	0.350	0.345	0.355	1,045,000	366,890	0.3511	0.350	0.345	0.350	0.345	0.355	1,045,000	0.3511	0.00%
2021-05-17	0	0.350	0.350	0.355	0.340	0.370	345,000	121,020	0.3508	0.350	0.350	0.355	0.340	0.370	345,000	0.3508	-4.11%
2021-05-14	0	0.365	0.370	0.375	0.340	0.375	242,000	83,935	0.3468	0.365	0.370	0.375	0.340	0.375	242,000	0.3468	1.39%
2021-05-13	0	0.360	0.355	0.360	0.345	0.370	103,000	37,050	0.3597	0.360	0.355	0.360	0.345	0.370	103,000	0.3597	-2.70%
2021-05-12	0	0.370	0.370	0.375	0.355	0.380	204,000	75,650	0.3708	0.370	0.370	0.375	0.355	0.380	204,000	0.3708	-2.63%
2021-05-11	0	0.380	0.360	0.380	0.345	0.380	666,000	237,795	0.3570	0.380	0.360	0.380	0.345	0.380	666,000	0.3570	1.33%
2021-05-10	0	0.375	0.350	0.375	0.340	0.380	575,000	204,850	0.3563	0.375	0.350	0.375	0.340	0.380	575,000	0.3563	2.74%
2021-05-07	0	0.365	0.340	0.365	0.340	0.365	20,000	7,275	0.3638	0.365	0.340	0.365	0.340	0.365	20,000	0.3638	0.00%
2021-05-06	0	0.365	0.360	0.365	0.360	0.380	525,000	189,620	0.3612	0.365	0.360	0.365	0.360	0.380	525,000	0.3612	0.00%
2021-05-05	0	0.365	0.345	0.365	0.350	0.375	292,000	107,040	0.3666	0.365	0.345	0.365	0.350	0.375	292,000	0.3666	0.00%
2021-05-04	0	0.365	0.340	0.365	0.340	0.375	133,000	48,025	0.3611	0.365	0.340	0.365	0.340	0.375	133,000	0.3611	4.29%
2021-05-03	0	0.350	0.340	0.350	0.330	0.350	64,000	21,520	0.3363	0.350	0.340	0.350	0.330	0.350	64,000	0.3363	0.00%
2021-04-30	0	0.350	0.335	0.360	0.330	0.350	717,000	246,385	0.3436	0.350	0.335	0.360	0.330	0.350	717,000	0.3436	2.94%
2021-04-29	0	0.340	0.320	0.345	0.320	0.345	161,000	53,835	0.3344	0.340	0.320	0.345	0.320	0.345	161,000	0.3344	0.00%
2021-04-28	0	0.340	0.330	0.340	0.325	0.350	420,000	140,860	0.3354	0.340	0.330	0.340	0.325	0.350	420,000	0.3354	0.00%
2021-04-27	0	0.340	0.325	0.340	0.325	0.370	1,308,000	437,195	0.3342	0.340	0.325	0.340	0.325	0.370	1,308,000	0.3342	-5.56%
2021-04-26	0	0.360	0.345	0.360	0.365	0.370	283,000	103,310	0.3651	0.360	0.345	0.360	0.365	0.370	283,000	0.3651	-1.37%
2021-04-23	0	0.365	0.350	0.365	0.345	0.365	113,000	39,480	0.3494	0.365	0.350	0.365	0.345	0.365	113,000	0.3494	4.29%
2021-04-22	0	0.350	0.335	0.350	0.350	0.360	28,000	9,880	0.3529	0.350	0.335	0.350	0.350	0.360	28,000	0.3529	-2.78%
2021-04-21	0	0.360	0.335	0.360	0.335	0.360	33,000	11,280	0.3418	0.360	0.335	0.360	0.335	0.360	33,000	0.3418	4.35%
2021-04-20	0	0.345	0.335	0.345	0.335	0.355	403,000	136,560	0.3389	0.345	0.335	0.345	0.335	0.355	403,000	0.3389	4.55%
2021-04-19	0	0.330	0.330	0.335	0.305	0.335	798,000	253,370	0.3175	0.330	0.330	0.335	0.305	0.335	798,000	0.3175	-1.49%
2021-04-16	0	0.335	0.330	0.335	0.305	0.355	693,000	233,010	0.3362	0.335	0.330	0.335	0.305	0.355	693,000	0.3362	4.69%
2021-04-15	0	0.320	0.315	0.320	0.310	0.325	526,000	164,485	0.3127	0.320	0.315	0.320	0.310	0.325	526,000	0.3127	-1.54%
2021-04-14	0	0.325	0.325	0.335	0.315	0.335	354,000	117,250	0.3312	0.325	0.325	0.335	0.315	0.335	354,000	0.3312	-4.41%
2021-04-13	0	0.340	0.330	0.340	0.330	0.340	496,000	168,635	0.3400	0.340	0.330	0.340	0.330	0.340	496,000	0.3400	1.49%
2021-04-12	0	0.335	0.335	0.350	0.330	0.360	320,000	109,895	0.3434	0.335	0.335	0.350	0.330	0.360	320,000	0.3434	-8.22%
2021-04-09	0	0.365	0.350	0.365	0.350	0.365	155,000	54,910	0.3543	0.365	0.350	0.365	0.350	0.365	155,000	0.3543	2.82%
2021-04-08	0	0.355	0.355	0.360	0.350	0.360	37,000	13,220	0.3573	0.355	0.355	0.360	0.350	0.360	37,000	0.3573	-1.39%
2021-04-07	0	0.360	0.350	0.360	0.355	0.390	155,000	55,595	0.3587	0.360	0.350	0.360	0.355	0.390	155,000	0.3587	-2.70%
2021-04-01	0	0.370	0.360	0.370	0.365	0.370	109,000	39,830	0.3654	0.370	0.360	0.370	0.365	0.370	109,000	0.3654	-1.33%
2021-03-31	0	0.375	0.370	0.375	0.365	0.375	1,842,000	682,615	0.3706	0.375	0.370	0.375	0.365	0.375	1,842,000	0.3706	0.00%
2021-03-30	0	0.375	0.375	0.385	0.375	0.385	92,000	34,860	0.3789	0.375	0.375	0.385	0.375	0.385	92,000	0.3789	-2.60%
2021-03-29	0	0.385	0.380	0.385	0.370	0.425	3,281,000	1,289,050	0.3929	0.385	0.380	0.385	0.370	0.425	3,281,000	0.3929	0.00%
2021-03-26	0	0.385	0.365	0.385	0.365	0.395	1,458,000	562,620	0.3859	0.385	0.365	0.385	0.365	0.395	1,458,000	0.3859	2.67%
2021-03-25	0	0.375	0.365	0.380	0.375	0.405	1,239,000	483,885	0.3905	0.375	0.365	0.380	0.375	0.405	1,239,000	0.3905	-6.25%
2021-03-24	0	0.400	0.395	0.400	0.385	0.400	159,000	61,815	0.3888	0.400	0.395	0.400	0.385	0.400	159,000	0.3888	0.00%
2021-03-23	0	0.400	0.400	0.405	0.375	0.400	783,000	303,475	0.3876	0.400	0.400	0.405	0.375	0.400	783,000	0.3876	2.56%
2021-03-22	0	0.390	0.390	0.395	0.380	0.460	3,361,000	1,364,670	0.4060	0.390	0.390	0.395	0.380	0.460	3,361,000	0.4060	-10.34%
2021-03-19	0	0.435	0.430	0.435	0.410	0.460	7,655,000	3,297,220	0.4307	0.435	0.430	0.435	0.410	0.460	7,655,000	0.4307	3.57%
2021-03-18	0	0.420	0.415	0.420	0.400	0.425	2,877,000	1,190,165	0.4137	0.420	0.415	0.420	0.400	0.425	2,877,000	0.4137	7.69%
2021-03-17	0	0.390	0.390	0.405	0.390	0.410	2,104,000	861,495	0.4095	0.390	0.390	0.405	0.390	0.410	2,104,000	0.4095	-4.88%
2021-03-16	0	0.410	0.400	0.410	0.380	0.410	1,128,000	449,335	0.3983	0.410	0.400	0.410	0.380	0.410	1,128,000	0.3983	6.49%
2021-03-15	0	0.385	0.385	0.395	0.380	0.395	228,000	87,350	0.3831	0.385	0.385	0.395	0.380	0.395	228,000	0.3831	0.00%
2021-03-12	0	0.385	0.380	0.395	0.385	0.400	1,710,000	673,795	0.3940	0.385	0.380	0.395	0.385	0.400	1,710,000	0.3940	-1.28%
2021-03-11	0	0.390	0.385	0.390	0.365	0.395	2,945,000	1,123,650	0.3815	0.390	0.385	0.390	0.365	0.395	2,945,000	0.3815	8.33%
2021-03-10	0	0.360	0.360	0.365	0.350	0.405	3,313,000	1,229,410	0.3711	0.360	0.360	0.365	0.350	0.405	3,313,000	0.3711	-7.69%
2021-03-09	0	0.390	0.390	0.395	0.360	0.405	1,905,000	750,565	0.3940	0.390	0.390	0.395	0.360	0.405	1,905,000	0.3940	0.00%
2021-03-08	0	0.390	0.380	0.390	0.335	0.430	2,675,000	976,070	0.3649	0.390	0.380	0.390	0.335	0.430	2,675,000	0.3649	16.42%
2021-03-05	0	0.335	0.335	0.350	0.320	0.355	1,185,000	407,060	0.3435	0.335	0.335	0.350	0.320	0.355	1,185,000	0.3435	-6.94%
2021-03-04	0	0.360	0.340	0.360	0.340	0.375	366,000	132,410	0.3618	0.360	0.340	0.360	0.340	0.375	366,000	0.3618	-4.00%
2021-03-03	0	0.375	0.350	0.380	0.330	0.385	1,074,000	384,915	0.3584	0.375	0.350	0.380	0.330	0.385	1,074,000	0.3584	4.17%
2021-03-02	0	0.360	0.360	0.375	0.355	0.405	1,475,000	539,120	0.3655	0.360	0.360	0.375	0.355	0.405	1,475,000	0.3655	-7.69%
2021-03-01	0	0.390	0.390	0.395	0.380	0.410	1,233,000	479,385	0.3888	0.390	0.390	0.395	0.380	0.410	1,233,000	0.3888	-3.70%
2021-02-26	0	0.405	0.390	0.410	0.395	0.420	2,391,000	961,515	0.4021	0.405	0.390	0.410	0.395	0.420	2,391,000	0.4021	-5.81%
2021-02-25	0	0.430	0.420	0.430	0.420	0.445	822,000	349,120	0.4247	0.430	0.420	0.430	0.420	0.445	822,000	0.4247	0.00%
2021-02-24	0	0.430	0.425	0.430	0.405	0.440	1,792,000	758,035	0.4230	0.430	0.425	0.430	0.405	0.440	1,792,000	0.4230	-2.27%
2021-02-23	0	0.440	0.440	0.455	0.420	0.465	888,000	389,825	0.4390	0.440	0.440	0.455	0.420	0.465	888,000	0.4390	-2.22%
2021-02-22	0	0.450	0.450	0.465	0.450	0.475	7,211,000	3,357,785	0.4656	0.450	0.450	0.465	0.450	0.475	7,211,000	0.4656	1.12%
2021-02-19	0	0.445	0.440	0.450	0.390	0.465	9,764,000	4,101,075	0.4200	0.445	0.440	0.450	0.390	0.465	9,764,000	0.4200	3.49%
2021-02-18	0	0.430	0.420	0.430	0.410	0.470	2,635,000	1,116,910	0.4239	0.430	0.420	0.430	0.410	0.470	2,635,000	0.4239	-6.52%
2021-02-17	0	0.460	0.450	0.460	0.425	0.480	2,300,000	1,017,610	0.4424	0.460	0.450	0.460	0.425	0.480	2,300,000	0.4424	1.10%
2021-02-16	0	0.455	0.440	0.455	0.425	0.485	7,534,000	3,375,495	0.4480	0.455	0.440	0.455	0.425	0.485	7,534,000	0.4480	-2.15%
2021-02-11	0	0.465	0.460	0.465	0.450	0.495	1,570,000	732,375	0.4665	0.465	0.460	0.465	0.450	0.495	1,570,000	0.4665	-4.12%
2021-02-10	0	0.485	0.485	0.490	0.410	0.510	6,861,767	3,309,278	0.4823	0.485	0.485	0.490	0.410	0.510	6,861,767	0.4823	-3.00%
2021-02-09	0	0.500	0.495	0.500	0.395	0.500	41,707,000	19,095,250	0.4578	0.500	0.495	0.500	0.395	0.500	41,707,000	0.4578	21.95%
2021-02-08	0	0.410	0.395	0.415	0.365	0.415	6,951,000	2,776,405	0.3994	0.410	0.395	0.415	0.365	0.415	6,951,000	0.3994	5.13%
2021-02-05	0	0.390	0.385	0.390	0.320	0.420	14,969,000	5,746,250	0.3839	0.390	0.385	0.390	0.320	0.420	14,969,000	0.3839	-4.88%
2021-02-04	0	0.410	0.405	0.410	0.290	0.425	69,696,000	26,327,510	0.3777	0.410	0.405	0.410	0.290	0.425	69,696,000	0.3777	41.38%
2021-02-03	0	0.290	0.290	0.295	0.240	0.290	8,643,000	2,366,491	0.2738	0.290	0.290	0.295	0.240	0.290	8,643,000	0.2738	21.34%
2021-02-02	0	0.239	0.237	0.239	0.231	0.245	1,632,000	390,551	0.2393	0.239	0.237	0.239	0.231	0.245	1,632,000	0.2393	0.84%
2021-02-01	0	0.237	0.229	0.237	0.225	0.250	1,546,000	361,651	0.2339	0.237	0.229	0.237	0.225	0.250	1,546,000	0.2339	3.49%
2021-01-29	0	0.229	0.219	0.229	0.223	0.234	969,000	222,185	0.2293	0.229	0.219	0.229	0.223	0.234	969,000	0.2293	1.78%
2021-01-28	0	0.225	0.222	0.226	0.220	0.236	2,071,000	474,879	0.2293	0.225	0.222	0.226	0.220	0.236	2,071,000	0.2293	-7.41%
2021-01-27	0	0.243	0.232	0.243	0.235	0.250	1,482,000	354,650	0.2393	0.243	0.232	0.243	0.235	0.250	1,482,000	0.2393	1.25%
2021-01-26	0	0.240	0.236	0.240	0.236	0.255	4,010,000	984,355	0.2455	0.240	0.236	0.240	0.236	0.255	4,010,000	0.2455	-5.88%
2021-01-25	0	0.255	0.248	0.255	0.230	0.300	26,673,000	6,692,224	0.2509	0.255	0.248	0.255	0.230	0.300	26,673,000	0.2509	-12.07%
2021-01-22	0	0.290	0.285	0.290	0.227	0.290	39,493,000	10,496,073	0.2658	0.290	0.285	0.290	0.227	0.290	39,493,000	0.2658	28.32%
2021-01-21	0	0.226	0.223	0.226	0.215	0.238	26,307,650	5,945,429	0.2260	0.226	0.223	0.226	0.215	0.238	26,307,650	0.2260	6.60%
2021-01-20	0	0.212	0.210	0.212	0.202	0.217	8,827,000	1,863,935	0.2112	0.212	0.210	0.212	0.202	0.217	8,827,000	0.2112	6.53%
2021-01-19	0	0.199	0.201	0.202	0.197	0.203	1,902,000	381,147	0.2004	0.199	0.201	0.202	0.197	0.203	1,902,000	0.2004	1.02%
2021-01-18	0	0.197	0.194	0.197	0.191	0.197	758,000	147,308	0.1943	0.197	0.194	0.197	0.191	0.197	758,000	0.1943	-0.51%
2021-01-15	0	0.198	0.195	0.199	0.195	0.199	851,000	168,289	0.1978	0.198	0.195	0.199	0.195	0.199	851,000	0.1978	2.06%
2021-01-14	0	0.194	0.193	0.200	0.194	0.200	1,123,000	222,589	0.1982	0.194	0.193	0.200	0.194	0.200	1,123,000	0.1982	-3.00%
2021-01-13	0	0.200	0.198	0.200	0.194	0.204	907,000	180,366	0.1989	0.200	0.198	0.200	0.194	0.204	907,000	0.1989	1.52%
2021-01-12	0	0.197	0.192	0.198	0.193	0.199	121,000	23,517	0.1944	0.197	0.192	0.198	0.193	0.199	121,000	0.1944	0.51%
2021-01-11	0	0.196	0.191	0.196	0.194	0.201	625,000	124,005	0.1984	0.196	0.191	0.196	0.194	0.201	625,000	0.1984	-2.00%
2021-01-08	0	0.200	0.196	0.203	0.193	0.205	1,702,000	339,414	0.1994	0.200	0.196	0.203	0.193	0.205	1,702,000	0.1994	-0.99%
2021-01-07	0	0.202	0.199	0.203	0.194	0.202	842,800	168,869	0.2004	0.202	0.199	0.203	0.194	0.202	842,800	0.2004	0.50%
2021-01-06	0	0.201	0.192	0.202	0.192	0.203	2,087,000	416,888	0.1998	0.201	0.192	0.202	0.192	0.203	2,087,000	0.1998	2.03%
2021-01-05	0	0.197	0.192	0.200	0.188	0.202	920,000	180,250	0.1959	0.197	0.192	0.200	0.188	0.202	920,000	0.1959	-2.48%
2021-01-04	0	0.202	0.191	0.202	0.185	0.202	1,836,000	348,175	0.1896	0.202	0.191	0.202	0.185	0.202	1,836,000	0.1896	4.12%
2020-12-31	0	0.194	0.191	0.195	0.193	0.195	229,000	44,336	0.1936	0.194	0.191	0.195	0.193	0.195	229,000	0.1936	0.52%
2020-12-30	0	0.193	0.186	0.193	0.186	0.193	839,000	160,233	0.1910	0.193	0.186	0.193	0.186	0.193	839,000	0.1910	2.12%
2020-12-29	0	0.189	0.183	0.189	0.182	0.192	1,955,000	364,898	0.1866	0.189	0.183	0.189	0.182	0.192	1,955,000	0.1866	0.53%
2020-12-28	0	0.188	0.181	0.188	0.181	0.195	869,000	161,924	0.1863	0.188	0.181	0.188	0.181	0.195	869,000	0.1863	-1.57%
2020-12-24	0	0.191	0.186	0.191	0.185	0.192	479,000	91,450	0.1909	0.191	0.186	0.191	0.185	0.192	479,000	0.1909	-0.52%
2020-12-23	0	0.192	0.182	0.192	0.181	0.192	787,000	148,707	0.1890	0.192	0.182	0.192	0.181	0.192	787,000	0.1890	-0.52%
2020-12-22	0	0.193	0.190	0.194	0.189	0.194	1,282,000	244,533	0.1907	0.193	0.190	0.194	0.189	0.194	1,282,000	0.1907	0.52%
2020-12-21	0	0.192	0.191	0.195	0.191	0.195	1,365,000	261,864	0.1918	0.192	0.191	0.195	0.191	0.195	1,365,000	0.1918	0.00%
2020-12-18	0	0.192	0.192	0.195	0.191	0.195	749,000	144,234	0.1926	0.192	0.192	0.195	0.191	0.195	749,000	0.1926	0.00%
2020-12-17	0	0.192	0.192	0.222	0.190	0.196	1,006,000	195,114	0.1940	0.192	0.192	0.222	0.190	0.196	1,006,000	0.1940	-1.03%
2020-12-16	0	0.194	0.190	0.194	0.193	0.195	1,275,000	248,227	0.1947	0.194	0.190	0.194	0.193	0.195	1,275,000	0.1947	1.57%
2020-12-15	0	0.191	0.189	0.191	0.190	0.194	161,000	30,752	0.1910	0.191	0.189	0.191	0.190	0.194	161,000	0.1910	0.00%
2020-12-14	0	0.191	0.190	0.199	0.190	0.196	1,264,000	242,135	0.1916	0.191	0.190	0.199	0.190	0.196	1,264,000	0.1916	-2.05%
2020-12-11	0	0.195	0.190	0.195	0.191	0.196	1,923,000	368,299	0.1915	0.195	0.190	0.195	0.191	0.196	1,923,000	0.1915	2.09%
2020-12-10	0	0.191	0.189	0.194	0.191	0.200	1,167,000	226,360	0.1940	0.191	0.189	0.194	0.191	0.200	1,167,000	0.1940	-3.54%
2020-12-09	0	0.198	0.197	0.200	0.198	0.209	26,000	5,344	0.2055	0.198	0.197	0.200	0.198	0.209	26,000	0.2055	-1.49%
2020-12-08	0	0.201	0.195	0.202	0.195	0.204	152,000	30,420	0.2001	0.201	0.195	0.202	0.195	0.204	152,000	0.2001	0.50%
2020-12-07	0	0.200	0.200	0.208	0.197	0.209	97,000	19,407	0.2001	0.200	0.200	0.208	0.197	0.209	97,000	0.2001	-4.31%
2020-12-04	0	0.209	0.196	0.210	0.206	0.210	253,000	52,489	0.2075	0.209	0.196	0.210	0.206	0.210	253,000	0.2075	0.00%
2020-12-03	0	0.209	0.193	0.210	0.192	0.209	309,000	60,915	0.1971	0.209	0.193	0.210	0.192	0.209	309,000	0.1971	8.85%
2020-12-02	0	0.192	0.192	0.197	0.192	0.195	341,000	65,972	0.1935	0.192	0.192	0.197	0.192	0.195	341,000	0.1935	-3.52%
2020-12-01	0	0.199	0.198	0.203	0.198	0.199	299,000	59,312	0.1984	0.199	0.198	0.203	0.198	0.199	299,000	0.1984	1.02%
2020-11-30	0	0.197	0.201	0.202	0.191	0.203	378,000	75,026	0.1985	0.197	0.201	0.202	0.191	0.203	378,000	0.1985	-2.96%
2020-11-27	0	0.203	0.200	0.205	0.200	0.205	29,000	5,818	0.2006	0.203	0.200	0.205	0.200	0.205	29,000	0.2006	1.50%
2020-11-26	0	0.200	0.200	0.205	0.200	0.208	487,000	97,466	0.2001	0.200	0.200	0.205	0.200	0.208	487,000	0.2001	0.00%
2020-11-25	0	0.200	0.195	0.200	0.195	0.210	1,254,000	250,649	0.1999	0.200	0.195	0.200	0.195	0.210	1,254,000	0.1999	-2.44%
2020-11-24	0	0.205	0.198	0.210	0.193	0.212	1,216,000	243,545	0.2003	0.205	0.198	0.210	0.193	0.212	1,216,000	0.2003	0.49%
2020-11-23	0	0.204	0.189	0.204	0.191	0.204	152,000	30,405	0.2000	0.204	0.189	0.204	0.191	0.204	152,000	0.2000	2.51%
2020-11-20	0	0.199	0.195	0.199	0.195	0.199	102,000	19,914	0.1952	0.199	0.195	0.199	0.195	0.199	102,000	0.1952	2.05%
2020-11-19	0	0.195	0.192	0.195	0.192	0.195	260,000	50,503	0.1942	0.195	0.192	0.195	0.192	0.195	260,000	0.1942	1.56%
2020-11-18	0	0.192	0.188	0.192	0.188	0.192	258,000	49,086	0.1903	0.192	0.188	0.192	0.188	0.192	258,000	0.1903	-1.03%
2020-11-17	0	0.194	0.188	0.194	0.186	0.194	296,000	56,867	0.1921	0.194	0.188	0.194	0.186	0.194	296,000	0.1921	1.04%
2020-11-16	0	0.192	0.187	0.192	0.185	0.195	704,000	135,430	0.1924	0.192	0.187	0.192	0.185	0.195	704,000	0.1924	0.52%
2020-11-13	0	0.191	0.185	0.191	0.185	0.191	40,000	7,563	0.1891	0.191	0.185	0.191	0.185	0.191	40,000	0.1891	0.53%
2020-11-12	0	0.190	0.185	0.190	0.190	0.190	206,000	39,140	0.1900	0.190	0.185	0.190	0.190	0.190	206,000	0.1900	0.00%
2020-11-11	0	0.190	0.184	0.190	0.186	0.191	375,000	71,261	0.1900	0.190	0.184	0.190	0.186	0.191	375,000	0.1900	2.15%
2020-11-10	0	0.186	0.186	0.189	0.185	0.189	920,000	171,881	0.1868	0.186	0.186	0.189	0.185	0.189	920,000	0.1868	0.54%
2020-11-09	0	0.185	0.185	0.190	0.185	0.190	656,000	122,986	0.1875	0.185	0.185	0.190	0.185	0.190	656,000	0.1875	0.00%
2020-11-06	0	0.185	0.183	0.185	-	-	0	0	-	0.185	0.183	0.185	-	-	0	-	0.00%
2020-11-05	0	0.185	0.181	0.189	0.180	0.185	641,000	116,915	0.1824	0.185	0.181	0.189	0.180	0.185	641,000	0.1824	2.21%
2020-11-04	0	0.181	0.180	0.185	0.181	0.186	160,000	28,995	0.1812	0.181	0.180	0.185	0.181	0.186	160,000	0.1812	-3.21%
2020-11-03	0	0.187	0.187	0.188	0.180	0.185	499,000	89,971	0.1803	0.187	0.187	0.188	0.180	0.185	499,000	0.1803	1.08%
2020-11-02	0	0.185	0.180	0.185	0.181	0.187	125,000	22,540	0.1803	0.185	0.180	0.185	0.181	0.187	125,000	0.1803	-1.07%
2020-10-30	0	0.187	0.182	0.187	0.182	0.187	289,000	52,654	0.1822	0.187	0.182	0.187	0.182	0.187	289,000	0.1822	0.00%
2020-10-29	0	0.187	0.182	0.187	0.182	0.187	155,000	28,227	0.1821	0.187	0.182	0.187	0.182	0.187	155,000	0.1821	0.54%
2020-10-28	0	0.186	0.186	0.187	0.180	0.188	630,000	114,652	0.1820	0.186	0.186	0.187	0.180	0.188	630,000	0.1820	2.76%
2020-10-27	0	0.181	0.181	0.188	0.181	0.189	209,000	38,083	0.1822	0.181	0.181	0.188	0.181	0.189	209,000	0.1822	0.00%
2020-10-23	0	0.181	0.181	0.190	0.181	0.190	1,039,000	194,780	0.1875	0.181	0.181	0.190	0.181	0.190	1,039,000	0.1875	-4.74%
2020-10-22	0	0.190	0.185	0.191	0.190	0.190	56,000	10,640	0.1900	0.190	0.185	0.191	0.190	0.190	56,000	0.1900	-0.52%
2020-10-21	0	0.191	0.187	0.191	0.184	0.192	313,000	59,048	0.1887	0.191	0.187	0.191	0.184	0.192	313,000	0.1887	3.80%
2020-10-20	0	0.184	0.183	0.188	0.180	0.188	1,027,000	188,898	0.1839	0.184	0.183	0.188	0.180	0.188	1,027,000	0.1839	1.10%
2020-10-19	0	0.182	0.178	0.184	0.177	0.190	2,490,000	448,400	0.1801	0.182	0.178	0.184	0.177	0.190	2,490,000	0.1801	-1.62%
2020-10-16	0	0.185	0.178	0.185	0.179	0.195	7,130,000	1,337,009	0.1875	0.185	0.178	0.185	0.179	0.195	7,130,000	0.1875	2.78%
2020-10-15	0	0.180	0.171	0.180	-	-	0	0	-	0.180	0.171	0.180	-	-	0	-	0.00%
2020-10-14	0	0.180	0.173	0.190	0.171	0.190	122,000	20,986	0.1720	0.180	0.173	0.190	0.171	0.190	122,000	0.1720	-6.74%
2020-10-12	0	0.193	0.165	0.195	0.172	0.193	476,000	83,210	0.1748	0.193	0.165	0.195	0.172	0.193	476,000	0.1748	0.00%
2020-10-09	0	0.193	0.170	0.193	0.188	0.195	63,000	12,071	0.1916	0.193	0.170	0.193	0.188	0.195	63,000	0.1916	0.52%
2020-10-08	0	0.192	0.168	0.192	0.187	0.193	283,000	54,427	0.1923	0.192	0.168	0.192	0.187	0.193	283,000	0.1923	4.92%
2020-10-07	0	0.183	0.168	0.189	-	-	0	0	-	0.183	0.168	0.189	-	-	0	-	0.00%
2020-10-06	0	0.183	0.172	0.183	-	-	0	0	-	0.183	0.172	0.183	-	-	0	-	0.00%
2020-10-05	0	0.183	0.165	0.183	0.180	0.183	595,000	107,112	0.1800	0.183	0.165	0.183	0.180	0.183	595,000	0.1800	4.57%
2020-09-30	0	0.175	0.163	0.180	0.162	0.175	1,250,000	204,324	0.1635	0.175	0.163	0.180	0.162	0.175	1,250,000	0.1635	7.36%
2020-09-29	0	0.163	0.163	0.168	0.163	0.171	242,000	39,462	0.1631	0.163	0.163	0.168	0.163	0.171	242,000	0.1631	0.00%
2020-09-28	0	0.163	0.163	0.188	0.163	0.164	6,000	979	0.1632	0.163	0.163	0.188	0.163	0.164	6,000	0.1632	0.00%
2020-09-25	0	0.163	0.163	0.180	0.163	0.180	468,000	78,706	0.1682	0.163	0.163	0.180	0.163	0.180	468,000	0.1682	-4.12%
2020-09-24	0	0.170	0.165	0.170	0.165	0.172	1,628,000	276,915	0.1701	0.170	0.165	0.170	0.165	0.172	1,628,000	0.1701	-0.58%
2020-09-23	0	0.171	0.170	0.171	0.170	0.176	409,000	71,175	0.1740	0.171	0.170	0.171	0.170	0.176	409,000	0.1740	-0.58%
2020-09-22	0	0.172	0.172	0.175	0.172	0.177	2,079,000	360,329	0.1733	0.172	0.172	0.175	0.172	0.177	2,079,000	0.1733	-2.27%
2020-09-21	0	0.176	0.176	0.180	0.176	0.206	759,000	143,678	0.1893	0.176	0.176	0.180	0.176	0.206	759,000	0.1893	0.00%
2020-09-18	0	0.176	0.176	0.188	0.176	0.184	1,253,000	225,736	0.1802	0.176	0.176	0.188	0.176	0.184	1,253,000	0.1802	-4.86%
2020-09-17	0	0.185	0.178	0.185	0.177	0.186	38,000	6,793	0.1788	0.185	0.178	0.185	0.177	0.186	38,000	0.1788	2.78%
2020-09-16	0	0.180	0.178	0.189	0.178	0.185	1,073,000	193,212	0.1801	0.180	0.178	0.189	0.178	0.185	1,073,000	0.1801	0.56%
2020-09-15	0	0.179	0.179	0.183	0.178	0.183	673,000	121,500	0.1805	0.179	0.179	0.183	0.178	0.183	673,000	0.1805	-0.56%
2020-09-14	0	0.180	0.180	0.183	0.172	0.183	233,000	42,303	0.1816	0.180	0.180	0.183	0.172	0.183	233,000	0.1816	-1.64%
2020-09-11	0	0.183	0.178	0.183	0.181	0.186	489,000	89,224	0.1825	0.183	0.178	0.183	0.181	0.186	489,000	0.1825	-1.08%
2020-09-10	0	0.185	0.185	0.191	0.183	0.194	5,000	938	0.1876	0.185	0.185	0.191	0.183	0.194	5,000	0.1876	1.09%
2020-09-09	0	0.183	0.183	0.190	0.181	0.190	734,000	139,232	0.1897	0.183	0.183	0.190	0.181	0.190	734,000	0.1897	-3.68%
2020-09-08	0	0.190	0.194	0.195	0.179	0.195	472,000	92,020	0.1950	0.190	0.194	0.195	0.179	0.195	472,000	0.1950	-1.04%
2020-09-07	0	0.192	0.184	0.206	0.182	0.192	4,000	759	0.1898	0.192	0.184	0.206	0.182	0.192	4,000	0.1898	0.00%
2020-09-04	0	0.192	0.181	0.192	0.184	0.192	1,326,000	249,742	0.1883	0.192	0.181	0.192	0.184	0.192	1,326,000	0.1883	2.67%
2020-09-03	0	0.187	0.187	0.193	0.186	0.194	232,000	44,170	0.1904	0.187	0.187	0.193	0.186	0.194	232,000	0.1904	-2.09%
2020-09-02	0	0.191	0.190	0.198	0.189	0.198	912,000	176,976	0.1941	0.191	0.190	0.198	0.189	0.198	912,000	0.1941	-2.05%
2020-09-01	0	0.195	0.194	0.208	0.194	0.208	61,000	12,419	0.2036	0.195	0.194	0.208	0.194	0.208	61,000	0.2036	-5.34%
2020-08-31	0	0.206	0.206	0.214	0.205	0.223	86,000	17,837	0.2074	0.206	0.206	0.214	0.205	0.223	86,000	0.2074	-2.83%
2020-08-28	0	0.212	0.212	0.236	0.210	0.219	270,000	57,148	0.2117	0.212	0.212	0.236	0.210	0.219	270,000	0.2117	0.00%
2020-08-27	0	0.212	0.206	0.212	0.212	0.227	27,000	5,787	0.2143	0.212	0.206	0.212	0.212	0.227	27,000	0.2143	-1.85%
2020-08-26	0	0.216	0.210	0.216	0.210	0.222	558,000	119,094	0.2134	0.216	0.210	0.216	0.210	0.222	558,000	0.2134	-0.92%
2020-08-25	0	0.218	0.213	0.218	0.217	0.224	163,000	35,496	0.2178	0.218	0.213	0.218	0.217	0.224	163,000	0.2178	-5.22%
2020-08-24	0	0.230	0.216	0.230	0.235	0.235	3,000	700	0.2333	0.230	0.216	0.230	0.235	0.235	3,000	0.2333	0.00%
2020-08-21	0	0.230	0.212	0.230	0.215	0.230	28,000	6,413	0.2290	0.230	0.212	0.230	0.215	0.230	28,000	0.2290	0.88%
2020-08-20	0	0.228	0.211	0.228	0.210	0.228	37,000	8,161	0.2206	0.228	0.211	0.228	0.210	0.228	37,000	0.2206	3.64%
2020-08-19	0	0.220	0.210	0.231	-	-	0	0	-	0.220	0.210	0.231	-	-	0	-	0.00%
2020-08-18	0	0.220	0.220	0.222	0.220	0.222	186,000	41,058	0.2207	0.220	0.220	0.222	0.220	0.222	186,000	0.2207	-2.22%
2020-08-17	0	0.225	0.220	0.230	-	-	0	0	-	0.225	0.220	0.230	-	-	0	-	0.00%
2020-08-14	0	0.225	0.224	0.234	0.224	0.235	58,000	13,403	0.2311	0.225	0.224	0.234	0.224	0.235	58,000	0.2311	-4.26%
2020-08-13	0	0.235	0.225	0.240	0.220	0.235	1,067,000	250,249	0.2345	0.235	0.225	0.240	0.220	0.235	1,067,000	0.2345	0.00%
2020-08-12	0	0.235	0.235	0.238	0.221	0.243	2,475,000	567,489	0.2293	0.235	0.235	0.238	0.221	0.243	2,475,000	0.2293	-1.26%
2020-08-11	0	0.238	0.242	0.248	0.230	0.246	609,000	142,169	0.2334	0.238	0.242	0.248	0.230	0.246	609,000	0.2334	-0.83%
2020-08-10	0	0.240	0.239	0.250	0.231	0.246	113,000	27,049	0.2394	0.240	0.239	0.250	0.231	0.246	113,000	0.2394	-0.41%
2020-08-07	0	0.241	0.230	0.241	0.223	0.243	376,000	90,178	0.2398	0.241	0.230	0.241	0.223	0.243	376,000	0.2398	0.00%
2020-08-06	0	0.241	0.241	0.250	0.240	0.242	804,000	193,783	0.2410	0.241	0.241	0.250	0.240	0.242	804,000	0.2410	0.42%
2020-08-05	0	0.240	0.240	0.247	0.230	0.250	2,220,000	542,418	0.2443	0.240	0.240	0.247	0.230	0.250	2,220,000	0.2443	6.67%
2020-08-04	0	0.225	0.224	0.235	-	-	0	0	-	0.225	0.224	0.235	-	-	0	-	0.00%
2020-08-03	0	0.225	0.220	0.230	0.224	0.226	318,000	71,548	0.2250	0.225	0.220	0.230	0.224	0.226	318,000	0.2250	3.69%
2020-07-31	0	0.217	0.217	0.220	0.214	0.217	609,000	131,893	0.2166	0.217	0.217	0.220	0.214	0.217	609,000	0.2166	1.40%
2020-07-30	0	0.214	0.213	0.214	0.210	0.243	864,000	187,566	0.2171	0.214	0.213	0.214	0.210	0.243	864,000	0.2171	3.38%
2020-07-29	0	0.207	0.207	0.210	0.200	0.211	812,000	166,513	0.2051	0.207	0.207	0.210	0.200	0.211	812,000	0.2051	0.00%
2020-07-28	0	0.207	0.201	0.207	0.201	0.207	23,000	4,638	0.2017	0.207	0.201	0.207	0.201	0.207	23,000	0.2017	0.98%
2020-07-27	0	0.205	0.201	0.205	0.201	0.205	115,000	23,295	0.2026	0.205	0.201	0.205	0.201	0.205	115,000	0.2026	-1.91%
2020-07-24	0	0.209	0.203	0.210	0.201	0.210	250,000	51,168	0.2047	0.209	0.203	0.210	0.201	0.210	250,000	0.2047	-0.48%
2020-07-23	0	0.210	0.207	0.210	0.210	0.212	42,000	8,882	0.2115	0.210	0.207	0.210	0.210	0.212	42,000	0.2115	0.00%
2020-07-22	0	0.210	0.208	0.210	0.210	0.220	31,000	6,738	0.2174	0.210	0.208	0.210	0.210	0.220	31,000	0.2174	-0.94%
2020-07-21	0	0.212	0.212	0.218	0.209	0.220	361,000	77,092	0.2136	0.212	0.212	0.218	0.209	0.220	361,000	0.2136	0.95%
2020-07-20	0	0.210	0.204	0.210	0.201	0.210	315,000	64,288	0.2041	0.210	0.204	0.210	0.201	0.210	315,000	0.2041	1.45%
2020-07-17	0	0.207	0.207	0.208	0.203	0.207	99,000	20,435	0.2064	0.207	0.207	0.208	0.203	0.207	99,000	0.2064	1.97%
2020-07-16	0	0.203	0.203	0.208	0.203	0.210	189,000	38,527	0.2038	0.203	0.203	0.208	0.203	0.210	189,000	0.2038	-3.33%
2020-07-15	0	0.210	0.204	0.210	0.209	0.211	618,000	129,739	0.2099	0.210	0.204	0.210	0.209	0.211	618,000	0.2099	0.00%
2020-07-14	0	0.210	0.204	0.211	0.202	0.211	314,000	64,677	0.2060	0.210	0.204	0.211	0.202	0.211	314,000	0.2060	-1.41%
2020-07-13	0	0.213	0.204	0.214	0.200	0.219	619,000	129,348	0.2090	0.213	0.204	0.214	0.200	0.219	619,000	0.2090	0.00%
2020-07-10	0	0.213	0.213	0.218	0.208	0.217	477,000	100,027	0.2097	0.213	0.213	0.218	0.208	0.217	477,000	0.2097	-2.29%
2020-07-09	0	0.218	0.214	0.220	0.202	0.220	584,000	123,190	0.2109	0.218	0.214	0.220	0.202	0.220	584,000	0.2109	3.32%
2020-07-08	0	0.211	0.202	0.212	0.196	0.213	2,102,000	436,045	0.2074	0.211	0.202	0.212	0.196	0.213	2,102,000	0.2074	3.43%
2020-07-07	0	0.204	0.199	0.204	0.199	0.231	1,340,000	280,692	0.2095	0.204	0.199	0.204	0.199	0.231	1,340,000	0.2095	-1.92%
2020-07-06	0	0.208	0.198	0.208	0.194	0.216	3,585,000	715,159	0.1995	0.208	0.198	0.208	0.194	0.216	3,585,000	0.1995	4.00%
2020-07-03	0	0.200	0.193	0.201	0.190	0.230	2,314,000	458,437	0.1981	0.200	0.193	0.201	0.190	0.230	2,314,000	0.1981	-0.99%
2020-07-02	0	0.202	0.194	0.202	0.192	0.205	330,000	65,732	0.1992	0.202	0.194	0.202	0.192	0.205	330,000	0.1992	3.59%
2020-06-30	0	0.195	0.187	0.195	0.189	0.201	321,000	62,437	0.1945	0.195	0.187	0.195	0.189	0.201	321,000	0.1945	0.52%
2020-06-29	0	0.194	0.191	0.194	0.190	0.232	1,688,000	329,652	0.1953	0.194	0.191	0.194	0.190	0.232	1,688,000	0.1953	-5.37%
2020-06-26	0	0.205	0.195	0.213	0.194	0.215	870,000	171,131	0.1967	0.205	0.195	0.213	0.194	0.215	870,000	0.1967	-0.49%
2020-06-24	0	0.206	0.192	0.206	0.193	0.220	590,000	117,766	0.1996	0.206	0.192	0.206	0.193	0.220	590,000	0.1996	3.00%
2020-06-23	0	0.200	0.196	0.214	0.195	0.208	902,000	180,098	0.1997	0.200	0.196	0.214	0.195	0.208	902,000	0.1997	0.00%
2020-06-22	0	0.200	0.195	0.215	0.194	0.205	721,000	142,686	0.1979	0.200	0.195	0.215	0.194	0.205	721,000	0.1979	-2.44%
2020-06-19	0	0.205	0.200	0.210	0.200	0.210	811,000	164,216	0.2025	0.205	0.200	0.210	0.200	0.210	811,000	0.2025	-2.38%
2020-06-18	0	0.210	0.208	0.213	0.205	0.245	707,000	149,046	0.2108	0.210	0.208	0.213	0.205	0.245	707,000	0.2108	-0.94%
2020-06-17	0	0.212	0.209	0.212	0.210	0.250	2,016,000	429,160	0.2129	0.212	0.209	0.212	0.210	0.250	2,016,000	0.2129	-0.93%
2020-06-16	0	0.214	0.204	0.214	0.201	0.220	1,818,000	381,469	0.2098	0.214	0.204	0.214	0.201	0.220	1,818,000	0.2098	6.47%
2020-06-15	0	0.201	0.198	0.211	0.200	0.222	868,000	176,165	0.2030	0.201	0.198	0.211	0.200	0.222	868,000	0.2030	-4.29%
2020-06-12	0	0.210	0.206	0.222	0.202	0.222	498,000	105,009	0.2109	0.210	0.206	0.222	0.202	0.222	498,000	0.2109	-1.41%
2020-06-11	0	0.213	0.200	0.222	0.213	0.234	476,000	102,906	0.2162	0.213	0.200	0.222	0.213	0.234	476,000	0.2162	-6.17%
2020-06-10	0	0.227	0.213	0.235	0.219	0.236	482,000	108,523	0.2252	0.227	0.213	0.235	0.219	0.236	482,000	0.2252	-2.16%
2020-06-09	0	0.232	0.225	0.234	0.224	0.234	773,000	178,300	0.2307	0.232	0.225	0.234	0.224	0.234	773,000	0.2307	-0.85%
2020-06-08	0	0.234	0.225	0.235	0.208	0.240	1,447,000	332,101	0.2295	0.234	0.225	0.235	0.208	0.240	1,447,000	0.2295	12.50%
2020-06-05	0	0.208	0.207	0.241	0.190	0.210	734,000	147,203	0.2005	0.208	0.207	0.241	0.190	0.210	734,000	0.2005	5.05%
2020-06-04	0	0.198	0.187	0.200	0.180	0.200	755,000	143,641	0.1903	0.198	0.187	0.200	0.180	0.200	755,000	0.1903	-1.00%
2020-06-03	0	0.200	0.188	0.200	0.178	0.209	1,036,000	197,768	0.1909	0.200	0.188	0.200	0.178	0.209	1,036,000	0.1909	9.89%
2020-06-02	0	0.182	0.174	0.183	0.171	0.184	653,000	115,303	0.1766	0.182	0.174	0.183	0.171	0.184	653,000	0.1766	7.06%
2020-06-01	0	0.170	0.170	0.175	0.169	0.175	483,000	82,816	0.1715	0.170	0.170	0.175	0.169	0.175	483,000	0.1715	-3.41%
2020-05-29	0	0.176	0.176	0.177	0.164	0.183	253,000	43,694	0.1727	0.176	0.176	0.177	0.164	0.183	253,000	0.1727	-1.68%
2020-05-28	0	0.179	0.166	0.179	0.179	0.183	356,000	65,035	0.1827	0.179	0.166	0.179	0.179	0.183	356,000	0.1827	-0.56%
2020-05-27	0	0.180	0.168	0.187	0.180	0.187	65,000	11,727	0.1804	0.180	0.168	0.187	0.180	0.187	65,000	0.1804	1.69%
2020-05-26	0	0.177	0.172	0.178	0.170	0.180	350,000	61,515	0.1758	0.177	0.172	0.178	0.170	0.180	350,000	0.1758	1.14%
2020-05-25	0	0.175	0.175	0.190	0.175	0.184	247,000	43,476	0.1760	0.175	0.175	0.190	0.175	0.184	247,000	0.1760	-6.42%
2020-05-22	0	0.187	0.175	0.190	0.179	0.192	33,000	6,063	0.1837	0.187	0.175	0.190	0.179	0.192	33,000	0.1837	-3.11%
2020-05-21	0	0.193	0.185	0.193	0.185	0.199	135,000	26,378	0.1954	0.193	0.185	0.193	0.185	0.199	135,000	0.1954	-3.02%
2020-05-20	0	0.199	0.186	0.233	0.199	0.199	90,000	17,910	0.1990	0.199	0.186	0.233	0.199	0.199	90,000	0.1990	0.00%
2020-05-19	0	0.199	0.185	0.228	0.199	0.199	20,000	3,980	0.1990	0.199	0.185	0.228	0.199	0.199	20,000	0.1990	2.05%
2020-05-18	0	0.195	0.191	0.199	0.185	0.195	152,000	28,888	0.1901	0.195	0.191	0.199	0.185	0.195	152,000	0.1901	-2.50%
2020-05-15	0	0.200	0.185	0.214	-	-	0	0	-	0.200	0.185	0.214	-	-	0	-	0.00%
2020-05-14	0	0.200	0.185	0.200	-	-	0	0	-	0.200	0.185	0.200	-	-	0	-	0.00%
2020-05-13	0	0.200	0.186	0.200	-	-	0	0	-	0.200	0.186	0.200	-	-	0	-	0.00%
2020-05-12	0	0.200	0.185	0.200	0.183	0.200	4,000	780	0.1950	0.200	0.185	0.200	0.183	0.200	4,000	0.1950	0.50%
2020-05-11	0	0.199	0.186	0.200	0.180	0.200	295,000	58,773	0.1992	0.199	0.186	0.200	0.180	0.200	295,000	0.1992	0.51%
2020-05-08	0	0.198	0.177	0.200	0.186	0.200	53,000	10,157	0.1916	0.198	0.177	0.200	0.186	0.200	53,000	0.1916	7.61%
2020-05-07	0	0.184	0.177	0.210	-	-	0	0	-	0.184	0.177	0.210	-	-	0	-	0.00%
2020-05-06	0	0.184	0.177	0.191	-	-	0	0	-	0.184	0.177	0.191	-	-	0	-	0.00%
2020-05-05	0	0.184	0.176	0.184	0.183	0.184	111,000	20,414	0.1839	0.184	0.176	0.184	0.183	0.184	111,000	0.1839	0.00%
2020-05-04	0	0.184	0.175	0.184	0.177	0.184	13,000	2,321	0.1785	0.184	0.175	0.184	0.177	0.184	13,000	0.1785	1.66%
2020-04-29	0	0.181	0.178	0.181	0.181	0.181	7,000	1,267	0.1810	0.181	0.178	0.181	0.181	0.181	7,000	0.1810	-3.72%
2020-04-28	0	0.188	0.181	0.188	0.192	0.194	6,000	1,159	0.1932	0.188	0.181	0.188	0.192	0.194	6,000	0.1932	1.08%
2020-04-27	0	0.186	0.181	0.187	0.181	0.186	34,000	6,224	0.1831	0.186	0.181	0.187	0.181	0.186	34,000	0.1831	1.09%
2020-04-24	0	0.184	0.180	0.184	0.173	0.186	34,000	6,063	0.1783	0.184	0.180	0.184	0.173	0.186	34,000	0.1783	-2.13%
2020-04-23	0	0.188	0.177	0.188	0.186	0.188	257,000	48,054	0.1870	0.188	0.177	0.188	0.186	0.188	257,000	0.1870	0.53%
2020-04-22	0	0.187	0.178	0.187	0.187	0.187	106,000	19,822	0.1870	0.187	0.178	0.187	0.187	0.187	106,000	0.1870	-0.53%
2020-04-21	0	0.188	0.178	0.188	0.186	0.188	226,000	42,088	0.1862	0.188	0.178	0.188	0.186	0.188	226,000	0.1862	6.21%
2020-04-20	0	0.177	0.177	0.195	0.176	0.200	40,000	7,511	0.1878	0.177	0.177	0.195	0.176	0.200	40,000	0.1878	-4.84%
2020-04-17	0	0.186	0.184	0.186	0.184	0.188	118,000	22,101	0.1873	0.186	0.184	0.186	0.184	0.188	118,000	0.1873	2.20%
2020-04-16	0	0.182	0.180	0.186	0.172	0.182	27,000	4,736	0.1754	0.182	0.180	0.186	0.172	0.182	27,000	0.1754	-1.62%
2020-04-15	0	0.185	0.175	0.185	0.184	0.186	398,000	73,841	0.1855	0.185	0.175	0.185	0.184	0.186	398,000	0.1855	-1.60%
2020-04-14	0	0.188	0.175	0.188	0.186	0.191	610,000	115,281	0.1890	0.188	0.175	0.188	0.186	0.191	610,000	0.1890	0.00%
2020-04-09	0	0.188	0.179	0.188	0.185	0.195	1,675,000	315,050	0.1881	0.188	0.179	0.188	0.185	0.195	1,675,000	0.1881	4.44%
2020-04-08	0	0.180	0.180	0.185	0.174	0.186	336,000	62,159	0.1850	0.180	0.180	0.185	0.174	0.186	336,000	0.1850	-4.26%
2020-04-07	0	0.188	0.168	0.188	0.182	0.188	286,000	53,299	0.1864	0.188	0.168	0.188	0.182	0.188	286,000	0.1864	1.08%
2020-04-06	0	0.186	0.180	0.186	0.186	0.186	18,000	3,348	0.1860	0.186	0.180	0.186	0.186	0.186	18,000	0.1860	-1.06%
2020-04-03	0	0.188	0.181	0.195	0.170	0.188	717,000	122,838	0.1713	0.188	0.181	0.195	0.170	0.188	717,000	0.1713	-3.09%
2020-04-02	0	0.194	0.180	0.194	-	-	0	0	-	0.194	0.180	0.194	-	-	0	-	-1.02%
2020-04-01	0	0.196	0.193	0.196	0.190	0.200	296,000	58,181	0.1966	0.196	0.193	0.196	0.190	0.200	296,000	0.1966	-2.00%
2020-03-31	0	0.200	0.198	0.200	0.190	0.200	124,000	24,724	0.1994	0.200	0.198	0.200	0.190	0.200	124,000	0.1994	-0.99%
2020-03-30	0	0.202	0.191	0.202	0.175	0.203	286,000	56,819	0.1987	0.202	0.191	0.202	0.175	0.203	286,000	0.1987	-7.34%
2020-03-27	0	0.218	0.171	0.218	0.218	0.219	99,000	21,614	0.2183	0.218	0.171	0.218	0.218	0.219	99,000	0.2183	5.83%
2020-03-26	0	0.206	0.203	0.206	0.200	0.217	213,000	44,684	0.2098	0.206	0.203	0.206	0.200	0.217	213,000	0.2098	-2.83%
2020-03-25	0	0.212	0.173	0.212	-	-	0	0	-	0.212	0.173	0.212	-	-	0	-	0.00%
2020-03-24	0	0.212	0.180	0.212	0.210	0.212	13,000	2,754	0.2118	0.212	0.180	0.212	0.210	0.212	13,000	0.2118	6.00%
2020-03-23	0	0.200	0.196	0.200	0.190	0.200	93,000	18,120	0.1948	0.200	0.196	0.200	0.190	0.200	93,000	0.1948	3.09%
2020-03-20	0	0.194	0.194	0.233	-	-	0	0	-	0.194	0.194	0.233	-	-	0	-	3.19%
2020-03-19	0	0.188	0.184	0.188	0.184	0.200	566,000	107,995	0.1908	0.188	0.184	0.188	0.184	0.200	566,000	0.1908	-3.09%
2020-03-18	0	0.194	0.185	0.197	0.190	0.220	1,185,000	239,768	0.2023	0.194	0.185	0.197	0.190	0.220	1,185,000	0.2023	-18.14%
2020-03-17	0	0.237	0.230	0.238	0.229	0.240	7,093,000	1,691,615	0.2385	0.237	0.230	0.238	0.229	0.240	7,093,000	0.2385	4.87%
2020-03-16	0	0.226	0.210	0.227	0.220	0.226	2,168,000	477,046	0.2200	0.226	0.210	0.227	0.220	0.226	2,168,000	0.2200	0.89%
2020-03-13	0	0.224	0.215	0.227	0.211	0.230	333,000	71,049	0.2134	0.224	0.215	0.227	0.211	0.230	333,000	0.2134	-6.28%
2020-03-12	0	0.239	0.221	0.239	-	-	0	0	-	0.239	0.221	0.239	-	-	0	-	-0.42%
2020-03-11	0	0.240	0.220	0.245	0.232	0.240	56,000	13,122	0.2343	0.240	0.220	0.245	0.232	0.240	56,000	0.2343	2.13%
2020-03-10	0	0.235	0.221	0.235	0.228	0.235	91,000	20,766	0.2282	0.235	0.221	0.235	0.228	0.235	91,000	0.2282	2.62%
2020-03-09	0	0.229	0.221	0.237	0.220	0.230	377,000	84,122	0.2231	0.229	0.221	0.237	0.220	0.230	377,000	0.2231	-4.18%
2020-03-06	0	0.239	0.225	0.242	0.225	0.239	44,000	10,024	0.2278	0.239	0.225	0.242	0.225	0.239	44,000	0.2278	-2.45%
2020-03-05	0	0.245	0.234	0.246	0.235	0.246	26,000	6,154	0.2367	0.245	0.234	0.246	0.235	0.246	26,000	0.2367	4.70%
2020-03-04	0	0.234	0.222	0.235	-	-	0	0	-	0.234	0.222	0.235	-	-	0	-	0.00%
2020-03-03	0	0.234	0.223	0.235	0.222	0.235	64,000	14,533	0.2271	0.234	0.223	0.235	0.222	0.235	64,000	0.2271	-0.43%
2020-03-02	0	0.235	0.224	0.235	0.233	0.235	5,000	1,168	0.2336	0.235	0.224	0.235	0.233	0.235	5,000	0.2336	1.29%
2020-02-28	0	0.232	0.221	0.234	0.216	0.235	178,000	39,790	0.2235	0.232	0.221	0.234	0.216	0.235	178,000	0.2235	0.00%
2020-02-27	0	0.232	0.223	0.237	-	-	0	0	-	0.232	0.223	0.237	-	-	0	-	0.00%
2020-02-26	0	0.232	0.225	0.237	0.226	0.232	82,000	19,069	0.2325	0.232	0.225	0.237	0.226	0.232	82,000	0.2325	-1.69%
2020-02-25	0	0.236	0.225	0.238	0.225	0.238	126,000	29,237	0.2320	0.236	0.225	0.238	0.225	0.238	126,000	0.2320	-2.88%
2020-02-24	0	0.243	0.233	0.243	-	-	0	0	-	0.243	0.233	0.243	-	-	0	-	-2.80%
2020-02-21	0	0.250	0.232	0.250	0.231	0.250	12,000	2,810	0.2342	0.250	0.232	0.250	0.231	0.250	12,000	0.2342	8.23%
2020-02-20	0	0.231	0.230	0.285	0.231	0.235	135,000	31,697	0.2348	0.231	0.230	0.285	0.231	0.235	135,000	0.2348	-2.94%
2020-02-19	0	0.238	0.228	0.249	0.238	0.238	3,000	714	0.2380	0.238	0.228	0.249	0.238	0.238	3,000	0.2380	-0.83%
2020-02-18	0	0.240	0.232	0.247	0.231	0.247	16,000	3,858	0.2411	0.240	0.232	0.247	0.231	0.247	16,000	0.2411	-1.23%
2020-02-17	0	0.243	0.233	0.246	0.243	0.245	104,000	25,472	0.2449	0.243	0.233	0.246	0.243	0.245	104,000	0.2449	1.25%
2020-02-14	0	0.240	0.233	0.246	0.239	0.240	172,000	41,255	0.2399	0.240	0.233	0.246	0.239	0.240	172,000	0.2399	1.69%
2020-02-13	0	0.236	0.220	0.240	0.230	0.239	38,000	8,771	0.2308	0.236	0.220	0.240	0.230	0.239	38,000	0.2308	1.29%
2020-02-12	0	0.233	0.228	0.239	0.233	0.239	8,000	1,901	0.2376	0.233	0.228	0.239	0.233	0.239	8,000	0.2376	0.00%
2020-02-11	0	0.233	0.228	0.235	0.224	0.250	127,000	29,147	0.2295	0.233	0.228	0.235	0.224	0.250	127,000	0.2295	-4.51%
2020-02-10	0	0.244	0.229	0.244	-	-	0	0	-	0.244	0.229	0.244	-	-	0	-	0.00%
2020-02-07	0	0.244	0.236	0.290	0.235	0.244	142,000	33,865	0.2385	0.244	0.236	0.290	0.235	0.244	142,000	0.2385	3.83%
2020-02-06	0	0.235	0.224	0.235	-	-	0	0	-	0.235	0.224	0.235	-	-	0	-	0.00%
2020-02-05	0	0.235	0.235	0.270	0.222	0.235	98,000	22,510	0.2297	0.235	0.235	0.270	0.222	0.235	98,000	0.2297	6.82%
2020-02-04	0	0.220	0.221	0.234	0.220	0.235	668,000	148,172	0.2218	0.220	0.221	0.234	0.220	0.235	668,000	0.2218	-3.08%
2020-02-03	0	0.227	0.225	0.230	0.226	0.238	855,000	194,383	0.2273	0.227	0.225	0.230	0.226	0.238	855,000	0.2273	-1.30%
2020-01-31	0	0.230	0.227	0.236	-	-	0	0	-	0.230	0.227	0.236	-	-	0	-	0.00%
2020-01-30	0	0.230	0.230	0.240	0.228	0.239	288,000	66,124	0.2296	0.230	0.230	0.240	0.228	0.239	288,000	0.2296	-4.96%
2020-01-29	0	0.242	0.231	0.242	0.228	0.242	22,000	5,098	0.2317	0.242	0.231	0.242	0.228	0.242	22,000	0.2317	-0.82%
2020-01-24	0	0.244	0.233	0.244	-	-	0	0	-	0.244	0.233	0.244	-	-	0	-	-0.81%
2020-01-23	0	0.246	0.233	0.250	-	-	0	0	-	0.246	0.233	0.250	-	-	0	-	0.00%
2020-01-22	0	0.246	0.240	0.250	0.241	0.255	92,000	22,377	0.2432	0.246	0.240	0.250	0.241	0.255	92,000	0.2432	1.65%
2020-01-21	0	0.242	0.240	0.242	-	-	0	0	-	0.242	0.240	0.242	-	-	0	-	0.00%
2020-01-20	0	0.242	0.235	0.250	-	-	0	0	-	0.242	0.235	0.250	-	-	0	-	0.00%
2020-01-17	0	0.242	0.235	0.242	-	-	0	0	-	0.242	0.235	0.242	-	-	0	-	0.00%
2020-01-16	0	0.242	0.232	0.249	0.233	0.250	75,000	17,772	0.2370	0.242	0.232	0.249	0.233	0.250	75,000	0.2370	0.83%
2020-01-15	0	0.240	0.226	0.240	0.240	0.265	274,000	66,073	0.2411	0.240	0.226	0.240	0.240	0.265	274,000	0.2411	-7.69%
2020-01-14	0	0.260	0.243	0.260	0.240	0.260	235,000	57,225	0.2435	0.260	0.243	0.260	0.240	0.260	235,000	0.2435	0.00%
2020-01-13	0	0.260	0.247	0.260	0.250	0.260	113,000	28,280	0.2503	0.260	0.247	0.260	0.250	0.260	113,000	0.2503	6.12%
2020-01-10	0	0.245	0.245	0.255	0.245	0.255	185,000	45,375	0.2453	0.245	0.245	0.255	0.245	0.255	185,000	0.2453	-3.92%
2020-01-09	0	0.255	0.246	0.255	0.246	0.260	85,000	21,586	0.2540	0.255	0.246	0.255	0.246	0.260	85,000	0.2540	-1.92%
2020-01-08	0	0.260	0.250	0.260	0.250	0.265	363,000	91,455	0.2519	0.260	0.250	0.260	0.250	0.265	363,000	0.2519	-1.89%
2020-01-07	0	0.265	0.250	0.265	0.255	0.265	25,000	6,425	0.2570	0.265	0.250	0.265	0.255	0.265	25,000	0.2570	1.92%
2020-01-06	0	0.260	0.249	0.265	0.249	0.265	59,000	15,339	0.2600	0.260	0.249	0.265	0.249	0.265	59,000	0.2600	5.26%
2020-01-03	0	0.247	0.247	0.260	0.247	0.295	1,047,000	274,567	0.2622	0.247	0.247	0.260	0.247	0.295	1,047,000	0.2622	-3.14%
2020-01-02	0	0.255	0.241	0.255	0.241	0.255	328,000	80,798	0.2463	0.255	0.241	0.255	0.241	0.255	328,000	0.2463	5.81%
2019-12-31	0	0.241	0.241	0.250	0.241	0.250	10,000	2,472	0.2472	0.241	0.241	0.250	0.241	0.250	10,000	0.2472	-3.21%
2019-12-30	0	0.249	0.241	0.249	0.240	0.255	251,000	60,528	0.2411	0.249	0.241	0.249	0.240	0.255	251,000	0.2411	2.89%
2019-12-27	0	0.242	0.235	0.290	0.235	0.242	555,000	134,160	0.2417	0.242	0.235	0.290	0.235	0.242	555,000	0.2417	0.41%
2019-12-24	0	0.241	0.232	0.241	0.235	0.242	397,000	94,225	0.2373	0.241	0.232	0.241	0.235	0.242	397,000	0.2373	2.55%
2019-12-23	0	0.235	0.228	0.236	0.235	0.236	174,000	40,987	0.2356	0.235	0.228	0.236	0.235	0.236	174,000	0.2356	1.29%
2019-12-20	0	0.232	0.230	0.236	0.232	0.242	181,000	43,010	0.2376	0.232	0.230	0.236	0.232	0.242	181,000	0.2376	-2.52%
2019-12-19	0	0.238	0.229	0.244	0.233	0.241	105,000	25,147	0.2395	0.238	0.229	0.244	0.233	0.241	105,000	0.2395	2.15%
2019-12-18	0	0.233	0.228	0.239	0.229	0.239	187,000	42,858	0.2292	0.233	0.228	0.239	0.229	0.239	187,000	0.2292	1.30%
2019-12-17	0	0.230	0.228	0.240	0.228	0.240	195,000	45,627	0.2340	0.230	0.228	0.240	0.228	0.240	195,000	0.2340	-2.13%
2019-12-16	0	0.235	0.228	0.237	0.228	0.240	123,000	28,983	0.2356	0.235	0.228	0.237	0.228	0.240	123,000	0.2356	3.98%
2019-12-13	0	0.226	0.226	0.238	0.225	0.238	147,000	33,116	0.2253	0.226	0.226	0.238	0.225	0.238	147,000	0.2253	0.00%
2019-12-12	0	0.226	0.225	0.239	0.225	0.239	134,000	30,317	0.2262	0.226	0.225	0.239	0.225	0.239	134,000	0.2262	-4.24%
2019-12-11	0	0.236	0.226	0.236	0.226	0.239	63,000	14,273	0.2266	0.236	0.226	0.236	0.226	0.239	63,000	0.2266	-1.26%
2019-12-10	0	0.239	0.233	0.242	0.233	0.239	5,000	1,189	0.2378	0.239	0.233	0.242	0.233	0.239	5,000	0.2378	2.58%
2019-12-09	0	0.233	0.224	0.233	0.223	0.235	138,000	30,944	0.2242	0.233	0.224	0.233	0.223	0.235	138,000	0.2242	4.02%
2019-12-06	0	0.224	0.224	0.237	0.224	0.240	130,000	30,648	0.2358	0.224	0.224	0.237	0.224	0.240	130,000	0.2358	-5.49%
2019-12-05	0	0.237	0.237	0.238	0.223	0.238	173,000	39,988	0.2311	0.237	0.237	0.238	0.223	0.238	173,000	0.2311	2.16%
2019-12-04	0	0.232	0.223	0.232	0.223	0.232	84,000	18,768	0.2234	0.232	0.223	0.232	0.223	0.232	84,000	0.2234	1.75%
2019-12-03	0	0.228	0.228	0.233	0.224	0.234	698,000	158,587	0.2272	0.228	0.228	0.233	0.224	0.234	698,000	0.2272	-0.87%
2019-12-02	0	0.230	0.224	0.230	0.230	0.231	104,000	23,928	0.2301	0.230	0.224	0.230	0.230	0.231	104,000	0.2301	-0.43%
2019-11-29	0	0.231	0.223	0.235	0.225	0.250	406,000	96,005	0.2365	0.231	0.223	0.235	0.225	0.250	406,000	0.2365	4.05%
2019-11-28	0	0.222	0.222	0.240	0.220	0.229	15,000	3,345	0.2230	0.222	0.222	0.240	0.220	0.229	15,000	0.2230	-3.06%
2019-11-27	0	0.229	0.210	0.229	0.227	0.229	62,000	14,169	0.2285	0.229	0.210	0.229	0.227	0.229	62,000	0.2285	0.00%
2019-11-26	0	0.229	0.211	0.229	0.225	0.229	64,000	14,416	0.2253	0.229	0.211	0.229	0.225	0.229	64,000	0.2253	0.00%
2019-11-25	0	0.229	0.207	0.229	0.225	0.230	102,000	23,304	0.2285	0.229	0.207	0.229	0.225	0.230	102,000	0.2285	3.62%
2019-11-22	0	0.221	0.221	0.230	0.221	0.226	127,000	28,132	0.2215	0.221	0.221	0.230	0.221	0.226	127,000	0.2215	-3.91%
2019-11-21	0	0.230	0.220	0.230	0.221	0.230	122,000	27,044	0.2217	0.230	0.220	0.230	0.221	0.230	122,000	0.2217	2.22%
2019-11-20	0	0.225	0.220	0.243	-	-	0	0	-	0.225	0.220	0.243	-	-	0	-	0.00%
2019-11-19	0	0.225	0.220	0.234	-	-	0	0	-	0.225	0.220	0.234	-	-	0	-	0.00%
2019-11-18	0	0.225	0.220	0.230	0.220	0.230	73,000	16,215	0.2221	0.225	0.220	0.230	0.220	0.230	73,000	0.2221	-5.46%
2019-11-15	0	0.238	0.208	0.238	0.238	0.239	103,000	24,616	0.2390	0.238	0.208	0.238	0.238	0.239	103,000	0.2390	-0.42%
2019-11-14	0	0.239	0.211	0.240	0.206	0.239	42,000	9,228	0.2197	0.239	0.211	0.240	0.206	0.239	42,000	0.2197	2.58%
2019-11-13	0	0.233	0.215	0.240	-	-	0	0	-	0.233	0.215	0.240	-	-	0	-	0.00%
2019-11-12	0	0.233	0.233	0.235	0.215	0.233	20,000	4,540	0.2270	0.233	0.233	0.235	0.215	0.233	20,000	0.2270	7.87%
2019-11-11	0	0.216	0.216	0.230	0.216	0.225	52,000	11,455	0.2203	0.216	0.216	0.230	0.216	0.225	52,000	0.2203	-6.09%
2019-11-08	0	0.230	0.224	0.230	0.222	0.231	45,000	10,271	0.2282	0.230	0.224	0.230	0.222	0.231	45,000	0.2282	0.88%
2019-11-07	0	0.228	0.228	0.234	0.220	0.242	771,000	171,570	0.2225	0.228	0.228	0.234	0.220	0.242	771,000	0.2225	-5.00%
2019-11-06	0	0.240	0.226	0.242	0.220	0.240	411,000	90,988	0.2214	0.240	0.226	0.242	0.220	0.240	411,000	0.2214	0.42%
2019-11-05	0	0.239	0.230	0.240	0.239	0.241	15,000	3,587	0.2391	0.239	0.230	0.240	0.239	0.241	15,000	0.2391	2.14%
2019-11-04	0	0.234	0.225	0.240	0.223	0.234	2,142,000	479,986	0.2241	0.234	0.225	0.240	0.223	0.234	2,142,000	0.2241	-0.85%
2019-11-01	0	0.236	0.228	0.242	0.230	0.241	37,000	8,724	0.2358	0.236	0.228	0.242	0.230	0.241	37,000	0.2358	-2.88%
2019-10-31	0	0.243	0.236	0.243	0.235	0.255	573,000	135,150	0.2359	0.243	0.236	0.243	0.235	0.255	573,000	0.2359	-6.54%
2019-10-30	0	0.260	0.228	0.260	-	-	0	0	-	0.260	0.228	0.260	-	-	0	-	0.00%
2019-10-29	0	0.260	0.224	0.260	-	-	0	0	-	0.260	0.224	0.260	-	-	0	-	0.00%
2019-10-28	0	0.260	0.223	0.260	-	-	0	0	-	0.260	0.223	0.260	-	-	0	-	0.00%
2019-10-25	0	0.260	0.223	0.260	-	-	51,000	13,260	0.2600	0.260	0.223	0.260	-	-	51,000	0.2600	0.00%
2019-10-24	0	0.260	0.230	0.260	-	-	0	0	-	0.260	0.230	0.260	-	-	0	-	0.00%
2019-10-23	0	0.260	0.224	0.260	0.249	0.260	44,000	11,187	0.2543	0.260	0.224	0.260	0.249	0.260	44,000	0.2543	4.00%
2019-10-22	0	0.250	0.233	0.250	0.241	0.250	3,000	740	0.2467	0.250	0.233	0.250	0.241	0.250	3,000	0.2467	0.40%
2019-10-21	0	0.249	0.230	0.249	0.230	0.250	65,000	15,766	0.2426	0.249	0.230	0.249	0.230	0.250	65,000	0.2426	3.75%
2019-10-18	0	0.240	0.230	0.240	0.230	0.240	12,000	2,797	0.2331	0.240	0.230	0.240	0.230	0.240	12,000	0.2331	0.00%
2019-10-17	0	0.240	0.231	0.241	0.230	0.240	330,000	77,170	0.2338	0.240	0.231	0.241	0.230	0.240	330,000	0.2338	-0.41%
2019-10-16	0	0.241	0.227	0.249	-	-	0	0	-	0.241	0.227	0.249	-	-	0	-	0.00%
2019-10-15	0	0.241	0.235	0.250	0.241	0.255	110,000	27,065	0.2460	0.241	0.235	0.250	0.241	0.255	110,000	0.2460	-2.82%
2019-10-14	0	0.248	0.239	0.250	0.240	0.248	29,000	6,984	0.2408	0.248	0.239	0.250	0.240	0.248	29,000	0.2408	0.81%
2019-10-11	0	0.246	0.230	0.248	0.241	0.246	22,000	5,319	0.2418	0.246	0.230	0.248	0.241	0.246	22,000	0.2418	-1.60%
2019-10-10	0	0.250	0.238	0.250	0.238	0.255	743,000	187,620	0.2525	0.250	0.238	0.250	0.238	0.255	743,000	0.2525	-1.96%
2019-10-09	0	0.255	0.236	0.265	-	-	0	0	-	0.255	0.236	0.265	-	-	0	-	0.00%
2019-10-08	0	0.255	0.243	0.270	0.240	0.255	1,058,000	262,478	0.2481	0.255	0.243	0.270	0.240	0.255	1,058,000	0.2481	-3.77%
2019-10-04	0	0.265	0.241	0.265	-	-	0	0	-	0.265	0.241	0.265	-	-	0	-	0.00%
2019-10-03	0	0.265	0.242	0.265	0.255	0.270	102,000	26,230	0.2572	0.265	0.242	0.265	0.255	0.270	102,000	0.2572	1.92%
2019-10-02	0	0.260	0.241	0.270	0.241	0.260	12,000	2,930	0.2442	0.260	0.241	0.270	0.241	0.260	12,000	0.2442	-1.89%
2019-09-30	0	0.265	0.241	0.270	0.265	0.265	6,000	1,590	0.2650	0.265	0.241	0.270	0.265	0.265	6,000	0.2650	-1.85%
2019-09-27	0	0.270	0.242	0.270	0.241	0.275	63,000	15,275	0.2425	0.270	0.242	0.270	0.241	0.275	63,000	0.2425	0.00%
2019-09-26	0	0.270	0.241	0.270	0.270	0.270	2,000	540	0.2700	0.270	0.241	0.270	0.270	0.270	2,000	0.2700	1.89%
2019-09-25	0	0.265	0.265	0.270	0.245	0.270	37,000	9,190	0.2484	0.265	0.265	0.270	0.245	0.270	37,000	0.2484	-1.85%
2019-09-24	0	0.270	0.260	0.270	0.260	0.275	352,000	95,360	0.2709	0.270	0.260	0.270	0.260	0.275	352,000	0.2709	3.85%
2019-09-23	0	0.260	0.241	0.260	-	-	0	0	-	0.260	0.241	0.260	-	-	0	-	0.00%
2019-09-20	0	0.260	0.240	0.260	0.255	0.260	9,000	2,330	0.2589	0.260	0.240	0.260	0.255	0.260	9,000	0.2589	1.96%
2019-09-19	0	0.255	0.255	0.260	0.244	0.260	574,000	144,332	0.2514	0.255	0.255	0.260	0.244	0.260	574,000	0.2514	6.25%
2019-09-18	0	0.240	0.228	0.240	0.229	0.242	14,000	3,369	0.2406	0.240	0.228	0.240	0.229	0.242	14,000	0.2406	0.42%
2019-09-17	0	0.239	0.229	0.239	0.221	0.239	258,000	59,332	0.2300	0.239	0.229	0.239	0.221	0.239	258,000	0.2300	3.46%
2019-09-16	0	0.231	0.221	0.255	-	-	0	0	-	0.231	0.221	0.255	-	-	0	-	0.00%
2019-09-13	0	0.231	0.222	0.231	0.222	0.237	764,000	175,341	0.2295	0.231	0.222	0.231	0.222	0.237	764,000	0.2295	-0.86%
2019-09-12	0	0.233	0.221	0.233	0.222	0.236	258,000	58,461	0.2266	0.233	0.221	0.233	0.222	0.236	258,000	0.2266	1.75%
2019-09-11	0	0.229	0.222	0.233	-	-	0	0	-	0.229	0.222	0.233	-	-	0	-	0.00%
2019-09-10	0	0.229	0.223	0.233	0.223	0.233	29,000	6,531	0.2252	0.229	0.223	0.233	0.223	0.233	29,000	0.2252	3.62%
2019-09-09	0	0.221	0.221	0.227	0.220	0.227	818,000	182,045	0.2225	0.221	0.221	0.227	0.220	0.227	818,000	0.2225	-3.07%
2019-09-06	0	0.228	0.223	0.228	0.228	0.229	25,000	5,723	0.2289	0.228	0.223	0.228	0.228	0.229	25,000	0.2289	-2.56%
2019-09-05	0	0.234	0.230	0.238	0.223	0.237	764,000	175,681	0.2299	0.234	0.230	0.238	0.223	0.237	764,000	0.2299	2.63%
2019-09-04	0	0.228	0.224	0.231	0.224	0.236	490,000	111,926	0.2284	0.228	0.224	0.231	0.224	0.236	490,000	0.2284	-1.72%
2019-09-03	0	0.232	0.223	0.232	0.223	0.233	138,000	30,911	0.2240	0.232	0.223	0.232	0.223	0.233	138,000	0.2240	4.04%
2019-09-02	0	0.223	0.211	0.226	0.211	0.226	218,000	48,578	0.2228	0.223	0.211	0.226	0.211	0.226	218,000	0.2228	-3.04%
2019-08-30	0	0.230	0.209	0.230	0.209	0.234	324,000	71,864	0.2218	0.230	0.209	0.230	0.209	0.234	324,000	0.2218	2.22%
2019-08-29	0	0.225	0.205	0.232	-	-	0	0	-	0.225	0.205	0.232	-	-	0	-	0.00%
2019-08-28	0	0.225	0.210	0.225	0.201	0.230	51,000	10,336	0.2027	0.225	0.210	0.225	0.201	0.230	51,000	0.2027	2.27%
2019-08-27	0	0.220	0.207	0.220	0.205	0.235	147,000	32,986	0.2244	0.220	0.207	0.220	0.205	0.235	147,000	0.2244	-5.58%
2019-08-26	0	0.233	0.206	0.233	0.228	0.234	10,000	2,291	0.2291	0.233	0.206	0.233	0.228	0.234	10,000	0.2291	2.19%
2019-08-23	0	0.228	0.211	0.229	0.210	0.230	193,000	43,308	0.2244	0.228	0.211	0.229	0.210	0.230	193,000	0.2244	0.00%
2019-08-22	0	0.228	0.223	0.229	0.216	0.234	121,000	27,167	0.2245	0.228	0.223	0.229	0.216	0.234	121,000	0.2245	-0.44%
2019-08-21	0	0.229	0.213	0.230	0.212	0.231	110,000	23,490	0.2135	0.229	0.213	0.230	0.212	0.231	110,000	0.2135	8.53%
2019-08-20	0	0.211	0.211	0.227	0.211	0.235	140,000	31,097	0.2221	0.211	0.211	0.227	0.211	0.235	140,000	0.2221	-0.47%
2019-08-19	0	0.212	0.212	0.232	0.212	0.231	14,000	3,177	0.2269	0.212	0.212	0.232	0.212	0.231	14,000	0.2269	0.00%
2019-08-16	0	0.212	0.211	0.226	0.211	0.230	191,000	41,302	0.2162	0.212	0.211	0.226	0.211	0.230	191,000	0.2162	0.95%
2019-08-15	0	0.210	0.206	0.225	0.201	0.236	86,000	17,990	0.2092	0.210	0.206	0.225	0.201	0.236	86,000	0.2092	-5.41%
2019-08-14	0	0.222	0.222	0.233	0.201	0.232	17,000	3,886	0.2286	0.222	0.222	0.233	0.201	0.232	17,000	0.2286	-5.53%
2019-08-13	0	0.235	0.222	0.236	0.235	0.240	1,338,000	314,836	0.2353	0.235	0.222	0.236	0.235	0.240	1,338,000	0.2353	0.43%
2019-08-12	0	0.234	0.231	0.234	0.230	0.235	32,000	7,428	0.2321	0.234	0.231	0.234	0.230	0.235	32,000	0.2321	1.74%
2019-08-09	0	0.230	0.230	0.235	0.230	0.250	490,000	115,711	0.2361	0.230	0.230	0.235	0.230	0.250	490,000	0.2361	0.88%
2019-08-08	0	0.228	0.228	0.237	0.225	0.239	1,629,000	371,398	0.2280	0.228	0.228	0.237	0.225	0.239	1,629,000	0.2280	-7.32%
2019-08-07	0	0.246	0.233	0.246	0.233	0.246	114,000	27,687	0.2429	0.246	0.233	0.246	0.233	0.246	114,000	0.2429	-1.20%
2019-08-06	0	0.249	0.238	0.250	0.221	0.255	162,000	40,168	0.2480	0.249	0.238	0.250	0.221	0.255	162,000	0.2480	-4.23%
2019-08-05	0	0.260	0.250	0.260	0.260	0.260	150,000	39,000	0.2600	0.260	0.250	0.260	0.260	0.260	150,000	0.2600	-1.89%
2019-08-02	0	0.265	0.255	0.265	0.250	0.265	1,221,000	311,365	0.2550	0.265	0.255	0.265	0.250	0.265	1,221,000	0.2550	0.00%
2019-08-01	0	0.265	0.255	0.265	0.255	0.270	204,000	53,025	0.2599	0.265	0.255	0.265	0.255	0.270	204,000	0.2599	3.92%
2019-07-31	0	0.255	0.255	0.275	0.250	0.265	120,000	30,910	0.2576	0.255	0.255	0.275	0.250	0.265	120,000	0.2576	0.00%
2019-07-30	0	0.255	0.250	0.255	0.260	0.280	333,000	87,090	0.2615	0.255	0.250	0.255	0.260	0.280	333,000	0.2615	-3.77%
2019-07-29	0	0.265	0.260	0.265	0.250	0.270	697,000	179,360	0.2573	0.265	0.260	0.265	0.250	0.270	697,000	0.2573	-3.64%
2019-07-26	0	0.275	0.265	0.275	0.260	0.280	77,000	20,615	0.2677	0.275	0.265	0.275	0.260	0.280	77,000	0.2677	0.00%
2019-07-25	0	0.275	0.275	0.280	-	-	0	0	-	0.275	0.275	0.280	-	-	0	-	3.77%
2019-07-24	0	0.265	0.265	0.275	0.265	0.280	1,047,000	279,110	0.2666	0.265	0.265	0.275	0.265	0.280	1,047,000	0.2666	0.00%
2019-07-23	0	0.265	0.265	0.275	-	-	0	0	-	0.265	0.265	0.275	-	-	0	-	0.00%
2019-07-22	0	0.265	0.260	0.270	0.260	0.280	1,236,000	328,415	0.2657	0.265	0.260	0.270	0.260	0.280	1,236,000	0.2657	-3.64%
2019-07-19	0	0.275	0.270	0.280	0.260	0.280	55,000	14,550	0.2645	0.275	0.270	0.280	0.260	0.280	55,000	0.2645	-1.79%
2019-07-18	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	-1.75%
2019-07-17	0	0.285	0.265	0.285	0.260	0.285	116,000	30,615	0.2639	0.285	0.265	0.285	0.260	0.285	116,000	0.2639	5.56%
2019-07-16	0	0.270	0.270	0.285	0.270	0.270	9,000	2,430	0.2700	0.270	0.270	0.285	0.270	0.270	9,000	0.2700	0.00%
2019-07-15	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2019-07-12	0	0.270	0.260	0.270	0.265	0.275	1,363,000	363,055	0.2664	0.270	0.260	0.270	0.265	0.275	1,363,000	0.2664	0.00%
2019-07-11	0	0.270	0.265	0.275	0.270	0.275	245,000	66,175	0.2701	0.270	0.265	0.275	0.270	0.275	245,000	0.2701	-5.26%
2019-07-10	0	0.285	0.280	0.295	0.260	0.285	810,000	216,915	0.2678	0.285	0.280	0.295	0.260	0.285	810,000	0.2678	3.64%
2019-07-09	0	0.275	0.270	0.275	0.275	0.275	3,000	825	0.2750	0.275	0.270	0.275	0.275	0.275	3,000	0.2750	1.85%
2019-07-08	0	0.270	0.265	0.275	0.265	0.275	188,000	50,605	0.2692	0.270	0.265	0.275	0.265	0.275	188,000	0.2692	0.00%
2019-07-05	0	0.270	0.265	0.275	0.270	0.275	1,202,000	325,390	0.2707	0.270	0.265	0.275	0.270	0.275	1,202,000	0.2707	-1.82%
2019-07-04	0	0.275	0.270	0.280	0.270	0.290	80,000	21,885	0.2736	0.275	0.270	0.280	0.270	0.290	80,000	0.2736	0.00%
2019-07-03	0	0.275	0.270	0.275	0.275	0.290	91,000	25,960	0.2853	0.275	0.270	0.275	0.275	0.290	91,000	0.2853	-1.79%
2019-07-02	0	0.280	0.275	0.280	0.270	0.280	425,000	117,430	0.2763	0.280	0.275	0.280	0.270	0.280	425,000	0.2763	0.00%
2019-06-28	0	0.280	0.275	0.280	0.280	0.280	109,000	30,520	0.2800	0.280	0.275	0.280	0.280	0.280	109,000	0.2800	0.00%
2019-06-27	0	0.280	0.275	0.280	0.275	0.285	263,000	73,975	0.2813	0.280	0.275	0.280	0.275	0.285	263,000	0.2813	0.00%
2019-06-26	0	0.280	0.275	0.290	0.270	0.300	607,000	174,550	0.2876	0.280	0.275	0.290	0.270	0.300	607,000	0.2876	-5.08%
2019-06-25	0	0.295	0.280	0.295	0.280	0.295	255,000	71,475	0.2803	0.295	0.280	0.295	0.280	0.295	255,000	0.2803	-1.67%
2019-06-24	0	0.300	0.280	0.300	0.285	0.300	115,000	32,920	0.2863	0.300	0.280	0.300	0.285	0.300	115,000	0.2863	1.69%
2019-06-21	0	0.295	0.275	0.310	0.280	0.295	169,000	47,705	0.2823	0.295	0.275	0.310	0.280	0.295	169,000	0.2823	3.51%
2019-06-20	0	0.285	0.265	0.285	0.275	0.285	80,000	22,020	0.2753	0.285	0.265	0.285	0.275	0.285	80,000	0.2753	5.56%
2019-06-19	0	0.270	0.265	0.270	0.265	0.285	166,000	45,620	0.2748	0.270	0.265	0.270	0.265	0.285	166,000	0.2748	-1.82%
2019-06-18	0	0.275	0.250	0.275	0.270	0.275	15,000	4,110	0.2740	0.275	0.250	0.275	0.270	0.275	15,000	0.2740	0.00%
2019-06-17	0	0.275	0.270	0.275	0.270	0.275	378,000	102,810	0.2720	0.275	0.270	0.275	0.270	0.275	378,000	0.2720	0.00%
2019-06-14	0	0.275	0.260	0.275	0.270	0.275	114,000	31,330	0.2748	0.275	0.260	0.275	0.270	0.275	114,000	0.2748	0.00%
2019-06-13	0	0.275	0.270	0.275	0.270	0.280	212,000	57,345	0.2705	0.275	0.270	0.275	0.270	0.280	212,000	0.2705	-5.17%
2019-06-12	0	0.290	0.265	0.290	0.280	0.290	92,000	25,860	0.2811	0.290	0.265	0.290	0.280	0.290	92,000	0.2811	3.57%
2019-06-11	0	0.280	0.270	0.280	0.270	0.290	136,000	38,135	0.2804	0.280	0.270	0.280	0.270	0.290	136,000	0.2804	-1.75%
2019-06-10	0	0.285	0.275	0.285	0.280	0.290	352,000	99,330	0.2822	0.285	0.275	0.285	0.280	0.290	352,000	0.2822	3.64%
2019-06-06	0	0.275	0.265	0.275	0.270	0.290	616,000	172,420	0.2799	0.275	0.265	0.275	0.270	0.290	616,000	0.2799	-5.17%
2019-06-05	0	0.290	0.285	0.290	0.275	0.300	926,000	261,710	0.2826	0.290	0.285	0.290	0.275	0.300	926,000	0.2826	1.75%
2019-06-04	0	0.285	0.275	0.285	-	-	0	0	-	0.285	0.275	0.285	-	-	0	-	-1.72%
2019-06-03	0	0.290	0.275	0.290	0.275	0.290	65,000	18,545	0.2853	0.290	0.275	0.290	0.275	0.290	65,000	0.2853	1.75%
2019-05-31	0	0.285	0.280	0.290	0.275	0.285	352,000	98,010	0.2784	0.285	0.280	0.290	0.275	0.285	352,000	0.2784	1.79%
2019-05-30	0	0.280	0.275	0.290	0.280	0.290	328,000	92,270	0.2813	0.280	0.275	0.290	0.280	0.290	328,000	0.2813	0.00%
2019-05-29	0	0.280	0.275	0.285	0.280	0.310	1,078,000	307,650	0.2854	0.280	0.275	0.285	0.280	0.310	1,078,000	0.2854	-6.67%
2019-05-28	0	0.300	0.300	0.310	0.285	0.300	365,000	105,955	0.2903	0.300	0.300	0.310	0.285	0.300	365,000	0.2903	3.45%
2019-05-27	0	0.290	0.285	0.295	0.285	0.300	612,000	176,565	0.2885	0.290	0.285	0.295	0.285	0.300	612,000	0.2885	-4.92%
2019-05-24	0	0.305	0.295	0.305	-	-	0	0	-	0.305	0.295	0.305	-	-	0	-	0.00%
2019-05-23	0	0.305	0.300	0.305	-	-	0	0	-	0.305	0.300	0.305	-	-	0	-	-3.17%
2019-05-22	0	0.315	0.300	0.320	0.300	0.315	47,000	14,190	0.3019	0.315	0.300	0.320	0.300	0.315	47,000	0.3019	5.00%
2019-05-21	0	0.300	0.295	0.310	0.300	0.310	225,000	67,850	0.3016	0.300	0.295	0.310	0.300	0.310	225,000	0.3016	-3.23%
2019-05-20	0	0.310	0.305	0.310	0.305	0.320	162,000	49,480	0.3054	0.310	0.305	0.310	0.305	0.320	162,000	0.3054	-1.59%
2019-05-17	0	0.315	0.300	0.315	-	-	0	0	-	0.315	0.300	0.315	-	-	0	-	0.00%
2019-05-16	0	0.315	0.300	0.315	0.295	0.320	1,115,000	341,780	0.3065	0.315	0.300	0.315	0.295	0.320	1,115,000	0.3065	0.00%
2019-05-15	0	0.315	0.310	0.315	0.310	0.315	14,000	4,405	0.3146	0.315	0.310	0.315	0.310	0.315	14,000	0.3146	0.00%
2019-05-14	0	0.315	0.310	0.320	0.310	0.335	1,372,000	435,095	0.3171	0.315	0.310	0.320	0.310	0.335	1,372,000	0.3171	-5.97%
2019-05-10	0	0.335	0.325	0.345	0.320	0.335	17,000	5,530	0.3253	0.335	0.325	0.345	0.320	0.335	17,000	0.3253	-1.47%
2019-05-09	0	0.340	0.340	0.345	0.325	0.345	118,000	38,540	0.3266	0.340	0.340	0.345	0.325	0.345	118,000	0.3266	-1.45%
2019-05-08	0	0.345	0.325	0.350	0.325	0.350	315,000	103,090	0.3273	0.345	0.325	0.350	0.325	0.350	315,000	0.3273	-1.43%
2019-05-07	0	0.350	0.350	0.355	0.345	0.345	1,000	345	0.3450	0.350	0.350	0.355	0.345	0.345	1,000	0.3450	4.48%
2019-05-06	0	0.335	0.330	0.335	0.330	0.345	526,000	175,015	0.3327	0.335	0.330	0.335	0.330	0.345	526,000	0.3327	-2.90%
2019-05-03	0	0.345	0.340	0.350	0.345	0.355	48,000	16,605	0.3459	0.345	0.340	0.350	0.345	0.355	48,000	0.3459	-2.82%
2019-05-02	0	0.355	0.345	0.365	0.340	0.365	343,000	122,090	0.3559	0.355	0.345	0.365	0.340	0.365	343,000	0.3559	-1.39%
2019-04-30	0	0.360	0.340	0.360	0.355	0.360	2,273,000	807,480	0.3552	0.360	0.340	0.360	0.355	0.360	2,273,000	0.3552	1.41%
2019-04-29	0	0.355	0.350	0.355	0.335	0.355	722,000	252,405	0.3496	0.355	0.350	0.355	0.335	0.355	722,000	0.3496	2.90%
2019-04-26	0	0.345	0.345	0.360	-	-	0	0	-	0.345	0.345	0.360	-	-	0	-	0.00%
2019-04-25	0	0.345	0.345	0.350	0.345	0.360	89,000	30,765	0.3457	0.345	0.345	0.350	0.345	0.360	89,000	0.3457	0.00%
2019-04-24	0	0.345	0.340	0.345	0.345	0.345	6,000	2,070	0.3450	0.345	0.340	0.345	0.345	0.345	6,000	0.3450	1.47%
2019-04-23	0	0.340	0.335	0.345	0.340	0.340	30,000	10,200	0.3400	0.340	0.335	0.345	0.340	0.340	30,000	0.3400	-2.86%
2019-04-18	0	0.350	0.340	0.350	0.340	0.350	57,000	19,450	0.3412	0.350	0.340	0.350	0.340	0.350	57,000	0.3412	1.45%
2019-04-17	0	0.345	0.355	0.360	0.335	0.360	227,000	78,290	0.3449	0.345	0.355	0.360	0.335	0.360	227,000	0.3449	-1.43%
2019-04-16	0	0.350	0.335	0.350	0.350	0.350	9,000	3,150	0.3500	0.350	0.335	0.350	0.350	0.350	9,000	0.3500	1.45%
2019-04-15	0	0.345	0.335	0.345	0.330	0.350	1,199,000	403,730	0.3367	0.345	0.335	0.345	0.330	0.350	1,199,000	0.3367	-4.17%
2019-04-12	0	0.360	0.345	0.360	0.345	0.360	38,000	13,215	0.3478	0.360	0.345	0.360	0.345	0.360	38,000	0.3478	1.41%
2019-04-11	0	0.355	0.345	0.355	0.345	0.365	85,000	30,295	0.3564	0.355	0.345	0.355	0.345	0.365	85,000	0.3564	-1.39%
2019-04-10	0	0.360	0.345	0.360	0.350	0.360	67,000	23,460	0.3501	0.360	0.345	0.360	0.350	0.360	67,000	0.3501	2.86%
2019-04-09	0	0.350	0.340	0.350	0.335	0.350	179,000	61,550	0.3439	0.350	0.340	0.350	0.335	0.350	179,000	0.3439	0.00%
2019-04-08	0	0.350	0.335	0.360	0.335	0.355	60,000	20,435	0.3406	0.350	0.335	0.360	0.335	0.355	60,000	0.3406	0.00%
2019-04-04	0	0.350	0.340	0.350	0.350	0.355	296,000	103,960	0.3512	0.350	0.340	0.350	0.350	0.355	296,000	0.3512	0.00%
2019-04-03	0	0.350	0.350	0.355	0.350	0.365	1,241,000	439,045	0.3538	0.350	0.350	0.355	0.350	0.365	1,241,000	0.3538	-4.11%
2019-04-02	0	0.365	0.360	0.370	0.340	0.390	2,455,000	898,705	0.3661	0.365	0.360	0.370	0.340	0.390	2,455,000	0.3661	4.29%
2019-04-01	0	0.350	0.340	0.350	0.335	0.350	188,000	64,955	0.3455	0.350	0.340	0.350	0.335	0.350	188,000	0.3455	4.48%
2019-03-29	0	0.335	0.325	0.335	0.325	0.350	1,301,000	443,765	0.3411	0.335	0.325	0.335	0.325	0.350	1,301,000	0.3411	-1.47%
2019-03-28	0	0.340	0.335	0.345	0.335	0.345	654,000	219,695	0.3359	0.340	0.335	0.345	0.335	0.345	654,000	0.3359	3.03%
2019-03-27	0	0.330	0.330	0.345	0.330	0.345	1,042,000	346,790	0.3328	0.330	0.330	0.345	0.330	0.345	1,042,000	0.3328	0.00%
2019-03-26	0	0.330	0.330	0.340	0.325	0.340	480,000	156,875	0.3268	0.330	0.330	0.340	0.325	0.340	480,000	0.3268	-2.94%
2019-03-25	0	0.340	0.315	0.340	0.330	0.340	1,023,000	338,330	0.3307	0.340	0.315	0.340	0.330	0.340	1,023,000	0.3307	1.49%
2019-03-22	0	0.335	0.330	0.335	0.320	0.335	219,000	71,805	0.3279	0.335	0.330	0.335	0.320	0.335	219,000	0.3279	3.08%
2019-03-21	0	0.325	0.315	0.325	0.325	0.340	377,000	124,420	0.3300	0.325	0.315	0.325	0.325	0.340	377,000	0.3300	-1.52%
2019-03-20	0	0.330	0.325	0.340	0.330	0.330	1,000	330	0.3300	0.330	0.325	0.340	0.330	0.330	1,000	0.3300	3.13%
2019-03-19	0	0.320	0.320	0.330	0.320	0.330	478,000	154,240	0.3227	0.320	0.320	0.330	0.320	0.330	478,000	0.3227	-1.54%
2019-03-18	0	0.325	0.325	0.330	0.325	0.340	703,000	232,495	0.3307	0.325	0.325	0.330	0.325	0.340	703,000	0.3307	-4.41%
2019-03-15	0	0.340	0.320	0.340	0.330	0.340	96,000	31,830	0.3316	0.340	0.320	0.340	0.330	0.340	96,000	0.3316	3.03%
2019-03-14	0	0.330	0.320	0.335	0.315	0.335	134,000	43,415	0.3240	0.330	0.320	0.335	0.315	0.335	134,000	0.3240	0.00%
2019-03-13	0	0.330	0.325	0.335	0.320	0.350	1,452,000	475,705	0.3276	0.330	0.325	0.335	0.320	0.350	1,452,000	0.3276	3.13%
2019-03-12	0	0.320	0.315	0.320	0.310	0.325	1,436,000	450,600	0.3138	0.320	0.315	0.320	0.310	0.325	1,436,000	0.3138	-1.54%
2019-03-11	0	0.325	0.310	0.325	0.310	0.330	140,000	43,775	0.3127	0.325	0.310	0.325	0.310	0.330	140,000	0.3127	4.84%
2019-03-08	0	0.310	0.305	0.310	0.305	0.335	1,144,000	363,805	0.3180	0.310	0.305	0.310	0.305	0.335	1,144,000	0.3180	0.00%
2019-03-07	0	0.310	0.310	0.315	0.310	0.315	1,376,000	429,790	0.3123	0.310	0.310	0.315	0.310	0.315	1,376,000	0.3123	-1.59%
2019-03-06	0	0.315	0.310	0.315	0.305	0.315	2,211,000	676,900	0.3062	0.315	0.310	0.315	0.305	0.315	2,211,000	0.3062	1.61%
2019-03-05	0	0.310	0.310	0.320	0.305	0.325	1,984,000	619,415	0.3122	0.310	0.310	0.320	0.305	0.325	1,984,000	0.3122	-4.62%
2019-03-04	0	0.325	0.315	0.325	0.310	0.325	554,000	173,070	0.3124	0.325	0.315	0.325	0.310	0.325	554,000	0.3124	1.56%
2019-03-01	0	0.320	0.315	0.320	0.315	0.325	35,000	11,235	0.3210	0.320	0.315	0.320	0.315	0.325	35,000	0.3210	0.00%
2019-02-28	0	0.320	0.310	0.320	0.315	0.330	865,000	275,165	0.3181	0.320	0.310	0.320	0.315	0.330	865,000	0.3181	-3.03%
2019-02-27	0	0.330	0.315	0.330	0.315	0.330	352,000	113,170	0.3215	0.330	0.315	0.330	0.315	0.330	352,000	0.3215	3.13%
2019-02-26	0	0.320	0.310	0.320	0.315	0.330	291,000	92,875	0.3192	0.320	0.310	0.320	0.315	0.330	291,000	0.3192	1.59%
2019-02-25	0	0.315	0.305	0.325	0.295	0.325	2,543,000	764,240	0.3005	0.315	0.305	0.325	0.295	0.325	2,543,000	0.3005	-4.55%
2019-02-22	0	0.330	0.310	0.330	0.310	0.330	359,000	111,405	0.3103	0.330	0.310	0.330	0.310	0.330	359,000	0.3103	0.00%
2019-02-21	0	0.330	0.310	0.330	0.300	0.330	192,000	59,740	0.3111	0.330	0.310	0.330	0.300	0.330	192,000	0.3111	11.86%
2019-02-20	0	0.295	0.295	0.315	0.295	0.315	180,000	55,500	0.3083	0.295	0.295	0.315	0.295	0.315	180,000	0.3083	-1.67%
2019-02-19	0	0.300	0.295	0.300	0.295	0.325	1,135,000	344,755	0.3037	0.300	0.295	0.300	0.295	0.325	1,135,000	0.3037	-7.69%
2019-02-18	0	0.325	0.310	0.325	0.310	0.330	1,023,000	321,925	0.3147	0.325	0.310	0.325	0.310	0.330	1,023,000	0.3147	1.56%
2019-02-15	0	0.320	0.305	0.320	0.320	0.320	7,000	2,240	0.3200	0.320	0.305	0.320	0.320	0.320	7,000	0.3200	0.00%
2019-02-14	0	0.320	0.310	0.330	0.310	0.325	248,000	77,600	0.3129	0.320	0.310	0.330	0.310	0.325	248,000	0.3129	0.00%
2019-02-13	0	0.320	0.305	0.320	0.310	0.325	2,030,000	636,315	0.3135	0.320	0.305	0.320	0.310	0.325	2,030,000	0.3135	-1.54%
2019-02-12	0	0.325	0.315	0.330	0.315	0.335	8,000	2,565	0.3206	0.325	0.315	0.330	0.315	0.335	8,000	0.3206	-2.99%
2019-02-11	0	0.335	0.310	0.335	0.325	0.340	26,000	8,535	0.3283	0.335	0.310	0.335	0.325	0.340	26,000	0.3283	3.08%
2019-02-08	0	0.325	0.320	0.325	0.325	0.325	1,000	325	0.3250	0.325	0.320	0.325	0.325	0.325	1,000	0.3250	3.17%
2019-02-04	0	0.315	0.310	0.325	0.315	0.330	169,000	53,250	0.3151	0.315	0.310	0.325	0.315	0.330	169,000	0.3151	-3.08%
2019-02-01	0	0.325	0.305	0.325	0.310	0.325	608,000	188,600	0.3102	0.325	0.305	0.325	0.310	0.325	608,000	0.3102	-1.52%
2019-01-31	0	0.330	0.320	0.330	0.320	0.335	181,000	58,685	0.3242	0.330	0.320	0.330	0.320	0.335	181,000	0.3242	3.13%
2019-01-30	0	0.320	0.310	0.325	0.310	0.330	218,000	67,950	0.3117	0.320	0.310	0.325	0.310	0.330	218,000	0.3117	-3.03%
2019-01-29	0	0.330	0.310	0.335	0.315	0.335	40,000	12,805	0.3201	0.330	0.310	0.335	0.315	0.335	40,000	0.3201	6.45%
2019-01-28	0	0.310	0.310	0.315	0.310	0.335	415,000	129,830	0.3128	0.310	0.310	0.315	0.310	0.335	415,000	0.3128	-6.06%
2019-01-25	0	0.330	0.320	0.330	0.315	0.330	98,000	30,975	0.3161	0.330	0.320	0.330	0.315	0.330	98,000	0.3161	4.76%
2019-01-24	0	0.315	0.305	0.325	0.305	0.315	45,868	14,201	0.3096	0.315	0.305	0.325	0.305	0.315	45,868	0.3096	0.00%
2019-01-23	0	0.315	0.305	0.315	0.300	0.320	491,000	151,310	0.3082	0.315	0.305	0.315	0.300	0.320	491,000	0.3082	-1.56%
2019-01-22	0	0.320	0.305	0.320	0.315	0.320	85,000	26,835	0.3157	0.320	0.305	0.320	0.315	0.320	85,000	0.3157	1.59%
2019-01-21	0	0.315	0.305	0.315	0.310	0.320	113,000	35,065	0.3103	0.315	0.305	0.315	0.310	0.320	113,000	0.3103	3.28%
2019-01-18	0	0.305	0.305	0.320	0.300	0.335	613,000	186,770	0.3047	0.305	0.305	0.320	0.300	0.335	613,000	0.3047	0.00%
2019-01-17	0	0.305	0.305	0.325	0.305	0.325	995,000	316,260	0.3178	0.305	0.305	0.325	0.305	0.325	995,000	0.3178	-6.15%
2019-01-16	0	0.325	0.305	0.325	0.300	0.330	412,000	128,405	0.3117	0.325	0.305	0.325	0.300	0.330	412,000	0.3117	3.17%
2019-01-15	0	0.315	0.290	0.315	0.300	0.315	121,000	36,390	0.3007	0.315	0.290	0.315	0.300	0.315	121,000	0.3007	5.00%
2019-01-14	0	0.300	0.295	0.310	0.295	0.315	258,000	76,950	0.2983	0.300	0.295	0.310	0.295	0.315	258,000	0.2983	-3.23%
2019-01-11	0	0.310	0.285	0.310	0.295	0.310	593,000	177,260	0.2989	0.310	0.285	0.310	0.295	0.310	593,000	0.2989	-1.59%
2019-01-10	0	0.315	0.290	0.315	0.290	0.320	63,000	18,600	0.2952	0.315	0.290	0.315	0.290	0.320	63,000	0.2952	1.61%
2019-01-09	0	0.310	0.295	0.310	0.280	0.320	1,763,000	521,850	0.2960	0.310	0.295	0.310	0.280	0.320	1,763,000	0.2960	8.77%
2019-01-08	0	0.285	0.280	0.285	0.280	0.285	35,000	9,845	0.2813	0.285	0.280	0.285	0.280	0.285	35,000	0.2813	0.00%
2019-01-07	0	0.285	0.280	0.290	0.285	0.285	100,000	28,500	0.2850	0.285	0.280	0.290	0.285	0.285	100,000	0.2850	0.00%
2019-01-04	0	0.285	0.280	0.285	0.280	0.285	68,000	19,045	0.2801	0.285	0.280	0.285	0.280	0.285	68,000	0.2801	1.79%
2019-01-03	0	0.280	0.275	0.285	0.280	0.330	539,000	154,385	0.2864	0.280	0.275	0.285	0.280	0.330	539,000	0.2864	0.00%
2019-01-02	0	0.280	0.270	0.285	0.280	0.325	1,226,000	362,190	0.2954	0.280	0.270	0.285	0.280	0.325	1,226,000	0.2954	-1.75%
2018-12-31	0	0.285	0.285	0.290	0.285	0.290	238,000	67,860	0.2851	0.285	0.285	0.290	0.285	0.290	238,000	0.2851	-1.72%
2018-12-28	0	0.290	0.285	0.290	0.285	0.295	325,000	93,205	0.2868	0.290	0.285	0.290	0.285	0.295	325,000	0.2868	1.75%
2018-12-27	0	0.285	0.285	0.290	0.280	0.310	1,539,000	444,375	0.2887	0.285	0.285	0.290	0.280	0.310	1,539,000	0.2887	1.79%
2018-12-24	0	0.280	0.280	0.285	0.275	0.280	121,000	33,525	0.2771	0.280	0.280	0.285	0.275	0.280	121,000	0.2771	-1.75%
2018-12-21	0	0.285	0.275	0.285	0.275	0.285	310,000	86,910	0.2804	0.285	0.275	0.285	0.275	0.285	310,000	0.2804	1.79%
2018-12-20	0	0.280	0.275	0.280	0.270	0.280	687,245	191,121	0.2781	0.280	0.275	0.280	0.270	0.280	687,245	0.2781	0.00%
2018-12-19	0	0.280	0.275	0.280	0.275	0.280	238,000	66,535	0.2796	0.280	0.275	0.280	0.275	0.280	238,000	0.2796	0.00%
2018-12-18	0	0.280	0.275	0.285	0.275	0.285	149,000	41,005	0.2752	0.280	0.275	0.285	0.275	0.285	149,000	0.2752	0.00%
2018-12-17	0	0.280	0.275	0.290	0.270	0.290	565,000	159,035	0.2815	0.280	0.275	0.290	0.270	0.290	565,000	0.2815	0.00%
2018-12-14	0	0.280	0.275	0.280	0.275	0.290	90,000	25,180	0.2798	0.280	0.275	0.280	0.275	0.290	90,000	0.2798	-5.08%
2018-12-13	0	0.295	0.280	0.295	0.280	0.295	284,000	80,555	0.2836	0.295	0.280	0.295	0.280	0.295	284,000	0.2836	0.00%
2018-12-12	0	0.295	0.280	0.295	0.280	0.295	176,000	50,260	0.2856	0.295	0.280	0.295	0.280	0.295	176,000	0.2856	1.72%
2018-12-11	0	0.290	0.280	0.295	0.270	0.290	303,000	84,920	0.2803	0.290	0.280	0.295	0.270	0.290	303,000	0.2803	1.75%
2018-12-10	0	0.285	0.270	0.300	-	-	0	0	-	0.285	0.270	0.300	-	-	0	-	0.00%
2018-12-07	0	0.285	0.270	0.285	-	-	0	0	-	0.285	0.270	0.285	-	-	0	-	0.00%
2018-12-06	0	0.285	0.270	0.285	0.285	0.295	34,000	9,700	0.2853	0.285	0.270	0.285	0.285	0.295	34,000	0.2853	0.00%
2018-12-05	0	0.285	0.275	0.290	0.275	0.290	39,000	10,830	0.2777	0.285	0.275	0.290	0.275	0.290	39,000	0.2777	0.00%
2018-12-04	0	0.285	0.280	0.285	0.280	0.295	594,000	170,395	0.2869	0.285	0.280	0.285	0.280	0.295	594,000	0.2869	1.79%
2018-12-03	0	0.280	0.275	0.280	0.275	0.300	7,086,000	2,044,605	0.2885	0.280	0.275	0.280	0.275	0.300	7,086,000	0.2885	-6.67%
2018-11-30	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	-1.64%
2018-11-29	0	0.305	0.290	0.315	-	-	0	0	-	0.305	0.290	0.315	-	-	0	-	0.00%
2018-11-28	0	0.305	0.285	0.305	0.285	0.305	86,000	24,630	0.2864	0.305	0.285	0.305	0.285	0.305	86,000	0.2864	0.00%
2018-11-27	0	0.305	0.290	0.305	0.305	0.310	69,000	21,355	0.3095	0.305	0.290	0.305	0.305	0.310	69,000	0.3095	7.02%
2018-11-26	0	0.285	0.285	0.305	0.285	0.315	206,000	60,110	0.2918	0.285	0.285	0.305	0.285	0.315	206,000	0.2918	-5.00%
2018-11-23	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2018-11-22	0	0.300	0.290	0.300	0.290	0.300	347,000	100,690	0.2902	0.300	0.290	0.300	0.290	0.300	347,000	0.2902	0.00%
2018-11-21	0	0.300	0.290	0.300	0.290	0.300	60,000	17,460	0.2910	0.300	0.290	0.300	0.290	0.300	60,000	0.2910	0.00%
2018-11-20	0	0.300	0.280	0.305	-	-	10	2	0.2000	0.300	0.280	0.305	-	-	10	0.2000	0.00%
2018-11-19	0	0.300	0.295	0.300	0.290	0.305	886,000	263,355	0.2972	0.300	0.295	0.300	0.290	0.305	886,000	0.2972	1.69%
2018-11-16	0	0.295	0.295	0.315	0.290	0.305	563,000	166,105	0.2950	0.295	0.295	0.315	0.290	0.305	563,000	0.2950	-3.28%
2018-11-15	0	0.305	0.300	0.310	0.295	0.315	366,000	108,075	0.2953	0.305	0.300	0.310	0.295	0.315	366,000	0.2953	3.39%
2018-11-14	0	0.295	0.290	0.295	0.285	0.295	123,000	35,295	0.2870	0.295	0.290	0.295	0.285	0.295	123,000	0.2870	3.51%
2018-11-13	0	0.285	0.280	0.295	0.280	0.285	235,000	66,600	0.2834	0.285	0.280	0.295	0.280	0.285	235,000	0.2834	1.79%
2018-11-12	0	0.280	0.280	0.285	0.280	0.285	510,000	144,345	0.2830	0.280	0.280	0.285	0.280	0.285	510,000	0.2830	-1.75%
2018-11-09	0	0.285	0.280	0.290	0.280	0.290	260,000	73,030	0.2809	0.285	0.280	0.290	0.280	0.290	260,000	0.2809	0.00%
2018-11-08	0	0.285	0.285	0.290	0.280	0.295	668,000	190,025	0.2845	0.285	0.285	0.290	0.280	0.295	668,000	0.2845	-1.72%
2018-11-07	0	0.290	0.285	0.295	0.285	0.295	139,000	40,185	0.2891	0.290	0.285	0.295	0.285	0.295	139,000	0.2891	0.00%
2018-11-06	0	0.290	0.285	0.290	0.290	0.290	190,000	55,100	0.2900	0.290	0.285	0.290	0.290	0.290	190,000	0.2900	1.75%
2018-11-05	0	0.285	0.285	0.290	0.280	0.295	425,000	122,545	0.2883	0.285	0.285	0.290	0.280	0.295	425,000	0.2883	-1.72%
2018-11-02	0	0.290	0.290	0.295	0.290	0.295	558,000	163,170	0.2924	0.290	0.290	0.295	0.290	0.295	558,000	0.2924	1.75%
2018-11-01	0	0.285	0.285	0.290	0.280	0.290	1,135,000	326,100	0.2873	0.285	0.285	0.290	0.280	0.290	1,135,000	0.2873	-3.39%
2018-10-31	0	0.295	0.290	0.300	0.295	0.295	2,000	590	0.2950	0.295	0.290	0.300	0.295	0.295	2,000	0.2950	3.51%
2018-10-30	0	0.285	0.280	0.290	0.280	0.290	1,078,000	305,385	0.2833	0.285	0.280	0.290	0.280	0.290	1,078,000	0.2833	-1.72%
2018-10-29	0	0.290	0.275	0.290	0.285	0.290	118,000	33,720	0.2858	0.290	0.275	0.290	0.285	0.290	118,000	0.2858	0.00%
2018-10-26	0	0.290	0.290	0.300	-	-	0	0	-	0.290	0.290	0.300	-	-	0	-	0.00%
2018-10-25	0	0.290	0.280	0.295	0.290	0.290	12,000	3,480	0.2900	0.290	0.280	0.295	0.290	0.290	12,000	0.2900	0.00%
2018-10-24	0	0.290	0.290	0.295	0.280	0.330	418,000	118,370	0.2832	0.290	0.290	0.295	0.280	0.330	418,000	0.2832	-9.38%
2018-10-23	0	0.320	0.290	0.320	0.320	0.320	1,000	320	0.3200	0.320	0.290	0.320	0.320	0.320	1,000	0.3200	0.00%
2018-10-22	0	0.320	0.305	0.320	0.295	0.320	903,000	270,565	0.2996	0.320	0.305	0.320	0.295	0.320	903,000	0.2996	8.47%
2018-10-19	0	0.295	0.280	0.300	0.295	0.295	100,000	29,500	0.2950	0.295	0.280	0.300	0.295	0.295	100,000	0.2950	0.00%
2018-10-18	0	0.295	0.295	0.300	0.290	0.295	634,000	185,060	0.2919	0.295	0.295	0.300	0.290	0.295	634,000	0.2919	-1.67%
2018-10-16	0	0.300	0.295	0.300	0.285	0.300	1,019,500	291,775	0.2862	0.300	0.295	0.300	0.285	0.300	1,019,500	0.2862	0.00%
2018-10-15	0	0.300	0.290	0.300	0.285	0.310	1,629,000	478,675	0.2938	0.300	0.290	0.300	0.285	0.310	1,629,000	0.2938	-1.64%
2018-10-12	0	0.305	0.305	0.310	0.290	0.310	178,000	54,380	0.3055	0.305	0.305	0.310	0.290	0.310	178,000	0.3055	-3.17%
2018-10-11	0	0.315	0.305	0.320	0.295	0.335	1,600,000	482,980	0.3019	0.315	0.305	0.320	0.295	0.335	1,600,000	0.3019	-3.08%
2018-10-10	0	0.325	0.320	0.330	0.320	0.330	40,000	12,965	0.3241	0.325	0.320	0.330	0.320	0.330	40,000	0.3241	-2.99%
2018-10-09	0	0.335	0.325	0.335	0.335	0.350	8,000	2,750	0.3438	0.335	0.325	0.335	0.335	0.350	8,000	0.3438	-1.47%
2018-10-08	0	0.340	0.330	0.340	0.330	0.345	161,000	54,630	0.3393	0.340	0.330	0.340	0.330	0.345	161,000	0.3393	3.03%
2018-10-05	0	0.330	0.325	0.340	0.330	0.340	238,000	79,110	0.3324	0.330	0.325	0.340	0.330	0.340	238,000	0.3324	-7.04%
2018-10-04	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	-2.74%
2018-10-03	0	0.365	0.365	0.370	0.325	0.330	50,000	16,400	0.3280	0.365	0.365	0.370	0.325	0.330	50,000	0.3280	7.35%
2018-10-02	0	0.340	0.335	0.340	-	-	0	0	-	0.340	0.335	0.340	-	-	0	-	-2.86%
2018-09-28	0	0.350	0.330	0.350	0.350	0.350	67,000	23,450	0.3500	0.350	0.330	0.350	0.350	0.350	67,000	0.3500	0.00%
2018-09-27	0	0.350	0.350	0.355	0.350	0.355	60,000	21,150	0.3525	0.350	0.350	0.355	0.350	0.355	60,000	0.3525	-1.41%
2018-09-26	0	0.355	0.340	0.360	0.330	0.360	143,000	47,245	0.3304	0.355	0.340	0.360	0.330	0.360	143,000	0.3304	7.58%
2018-09-24	0	0.330	0.330	0.360	0.330	0.330	10,000	3,300	0.3300	0.330	0.330	0.360	0.330	0.330	10,000	0.3300	-1.49%
2018-09-21	0	0.335	0.335	0.345	0.320	0.345	1,974,000	662,135	0.3354	0.335	0.335	0.345	0.320	0.345	1,974,000	0.3354	0.00%
2018-09-20	0	0.335	0.335	0.345	0.325	0.340	295,000	97,805	0.3315	0.335	0.335	0.345	0.325	0.340	295,000	0.3315	-2.90%
2018-09-19	0	0.345	0.325	0.345	0.325	0.345	474,000	159,050	0.3355	0.345	0.325	0.345	0.325	0.345	474,000	0.3355	1.47%
2018-09-18	0	0.340	0.320	0.340	0.315	0.345	612,000	200,825	0.3281	0.340	0.320	0.340	0.315	0.345	612,000	0.3281	0.00%
2018-09-17	0	0.340	0.320	0.340	0.320	0.340	550,000	181,730	0.3304	0.340	0.320	0.340	0.320	0.340	550,000	0.3304	0.00%
2018-09-14	0	0.340	0.330	0.360	-	-	0	0	-	0.340	0.330	0.360	-	-	0	-	0.00%
2018-09-13	0	0.340	0.335	0.340	0.335	0.350	240,000	81,950	0.3415	0.340	0.335	0.340	0.335	0.350	240,000	0.3415	0.00%
2018-09-12	0	0.340	0.330	0.345	0.330	0.360	196,000	66,060	0.3370	0.340	0.330	0.345	0.330	0.360	196,000	0.3370	-4.23%
2018-09-11	0	0.355	0.335	0.355	0.335	0.355	272,000	93,760	0.3447	0.355	0.335	0.355	0.335	0.355	272,000	0.3447	0.00%
2018-09-10	0	0.355	0.355	0.360	0.340	0.350	315,000	108,135	0.3433	0.355	0.355	0.360	0.340	0.350	315,000	0.3433	-1.39%
2018-09-07	0	0.360	0.360	0.380	0.345	0.360	31,000	10,910	0.3519	0.360	0.360	0.380	0.345	0.360	31,000	0.3519	0.00%
2018-09-06	0	0.360	0.340	0.360	0.360	0.360	8,000	2,880	0.3600	0.360	0.340	0.360	0.360	0.360	8,000	0.3600	0.00%
2018-09-05	0	0.360	0.355	0.390	-	-	0	0	-	0.360	0.355	0.390	-	-	0	-	0.00%
2018-09-04	0	0.360	0.355	0.385	0.335	0.400	3,223,000	1,104,935	0.3428	0.360	0.355	0.385	0.335	0.400	3,223,000	0.3428	2.86%
2018-09-03	0	0.350	0.345	0.350	0.345	0.360	1,394,000	484,020	0.3472	0.350	0.345	0.350	0.345	0.360	1,394,000	0.3472	-2.78%
2018-08-31	0	0.360	0.350	0.360	0.360	0.365	93,000	33,525	0.3605	0.360	0.350	0.360	0.360	0.365	93,000	0.3605	-2.70%
2018-08-30	0	0.370	0.365	0.370	0.370	0.370	11,000	4,070	0.3700	0.370	0.365	0.370	0.370	0.370	11,000	0.3700	0.00%
2018-08-29	0	0.370	0.370	0.380	0.370	0.380	229,000	85,295	0.3725	0.370	0.370	0.380	0.370	0.380	229,000	0.3725	1.37%
2018-08-28	0	0.365	0.360	0.365	0.360	0.370	274,000	99,890	0.3646	0.365	0.360	0.365	0.360	0.370	274,000	0.3646	-5.19%
2018-08-27	0	0.385	0.370	0.410	0.375	0.385	67,000	25,435	0.3796	0.385	0.370	0.410	0.375	0.385	67,000	0.3796	5.48%
2018-08-24	0	0.365	0.365	0.380	0.365	0.365	2,619,500	964,215	0.3681	0.365	0.365	0.380	0.365	0.365	2,619,500	0.3681	-9.88%
2018-08-23	0	0.405	0.360	0.405	0.370	0.405	926,000	351,605	0.3797	0.405	0.360	0.405	0.370	0.405	926,000	0.3797	6.58%
2018-08-22	0	0.380	0.370	0.385	0.360	0.385	183,000	68,845	0.3762	0.380	0.370	0.385	0.360	0.385	183,000	0.3762	0.00%
2018-08-21	0	0.380	0.390	0.395	0.360	0.380	54,000	20,105	0.3723	0.380	0.390	0.395	0.360	0.380	54,000	0.3723	1.33%
2018-08-20	0	0.375	0.350	0.375	0.375	0.375	11,000	4,125	0.3750	0.375	0.350	0.375	0.375	0.375	11,000	0.3750	5.63%
2018-08-17	0	0.355	0.355	0.375	0.350	0.360	463,000	166,400	0.3594	0.355	0.355	0.375	0.350	0.360	463,000	0.3594	-6.58%
2018-08-16	0	0.380	0.355	0.380	0.365	0.380	568,000	209,990	0.3697	0.380	0.355	0.380	0.365	0.380	568,000	0.3697	-1.30%
2018-08-15	0	0.385	0.380	0.385	0.360	0.385	506,000	188,295	0.3721	0.385	0.380	0.385	0.360	0.385	506,000	0.3721	-2.53%
2018-08-14	0	0.395	0.385	0.395	0.385	0.395	36,000	13,960	0.3878	0.395	0.385	0.395	0.385	0.395	36,000	0.3878	-5.95%
2018-08-13	0	0.420	0.420	0.425	0.385	0.390	120,000	46,300	0.3858	0.420	0.420	0.425	0.385	0.390	120,000	0.3858	6.33%
2018-08-10	0	0.395	0.395	0.400	0.385	0.400	13,000	5,140	0.3954	0.395	0.395	0.400	0.385	0.400	13,000	0.3954	0.00%
2018-08-09	0	0.395	0.395	0.400	0.385	0.400	373,000	144,485	0.3874	0.395	0.395	0.400	0.385	0.400	373,000	0.3874	1.28%
2018-08-08	0	0.390	0.385	0.390	0.390	0.405	8,000	3,135	0.3919	0.390	0.385	0.390	0.390	0.405	8,000	0.3919	-7.14%
2018-08-07	0	0.420	0.420	0.425	0.385	0.390	1,362,000	527,065	0.3870	0.420	0.420	0.425	0.385	0.390	1,362,000	0.3870	7.69%
2018-08-06	0	0.390	0.385	0.420	0.390	0.390	10,000	3,900	0.3900	0.390	0.385	0.420	0.390	0.390	10,000	0.3900	-2.50%
2018-08-03	0	0.400	0.385	0.400	0.400	0.400	1,000	400	0.4000	0.400	0.385	0.400	0.400	0.400	1,000	0.4000	1.27%
2018-08-02	0	0.395	0.385	0.410	0.395	0.400	273,000	108,950	0.3991	0.395	0.385	0.410	0.395	0.400	273,000	0.3991	-3.66%
2018-08-01	0	0.410	0.385	0.410	0.390	0.410	43,000	17,010	0.3956	0.410	0.385	0.410	0.390	0.410	43,000	0.3956	-1.20%
2018-07-31	0	0.415	0.385	0.415	0.385	0.435	126,000	51,920	0.4121	0.415	0.385	0.415	0.385	0.435	126,000	0.4121	5.06%
2018-07-30	0	0.395	0.385	0.395	0.395	0.410	60,000	23,715	0.3953	0.395	0.385	0.395	0.395	0.410	60,000	0.3953	2.60%
2018-07-27	0	0.385	0.385	0.390	0.385	0.395	28,000	10,950	0.3911	0.385	0.385	0.390	0.385	0.395	28,000	0.3911	-6.10%
2018-07-26	0	0.410	0.390	0.420	0.390	0.415	44,000	17,970	0.4084	0.410	0.390	0.420	0.390	0.415	44,000	0.4084	2.50%
2018-07-25	0	0.400	0.390	0.400	0.385	0.400	555,000	217,200	0.3914	0.400	0.390	0.400	0.385	0.400	555,000	0.3914	-1.23%
2018-07-24	0	0.405	0.400	0.415	-	-	0	0	-	0.405	0.400	0.415	-	-	0	-	0.00%
2018-07-23	0	0.405	0.405	0.420	-	-	0	0	-	0.405	0.405	0.420	-	-	0	-	3.85%
2018-07-20	0	0.390	0.410	0.415	0.380	0.390	364,000	138,595	0.3808	0.390	0.410	0.415	0.380	0.390	364,000	0.3808	-2.50%
2018-07-19	0	0.400	0.380	0.400	0.380	0.400	138,000	54,300	0.3935	0.400	0.380	0.400	0.380	0.400	138,000	0.3935	0.00%
2018-07-18	0	0.400	0.385	0.415	0.400	0.400	170,000	68,000	0.4000	0.400	0.385	0.415	0.400	0.400	170,000	0.4000	-3.61%
2018-07-17	0	0.415	0.385	0.415	0.380	0.415	660,000	256,650	0.3889	0.415	0.385	0.415	0.380	0.415	660,000	0.3889	5.06%
2018-07-16	0	0.395	0.395	0.400	0.380	0.400	235,000	91,215	0.3881	0.395	0.395	0.400	0.380	0.400	235,000	0.3881	3.95%
2018-07-13	0	0.380	0.380	0.390	0.380	0.385	113,000	43,440	0.3844	0.380	0.380	0.390	0.380	0.385	113,000	0.3844	0.00%
2018-07-12	0	0.380	0.380	0.385	0.370	0.400	451,000	170,780	0.3787	0.380	0.380	0.385	0.370	0.400	451,000	0.3787	0.00%
2018-07-11	0	0.380	0.375	0.380	0.375	0.395	842,000	325,560	0.3867	0.380	0.375	0.380	0.375	0.395	842,000	0.3867	-2.56%
2018-07-10	0	0.390	0.390	0.400	0.390	0.400	142,000	56,230	0.3960	0.390	0.390	0.400	0.390	0.400	142,000	0.3960	-3.70%
2018-07-09	0	0.405	0.390	0.410	0.390	0.405	90,000	35,805	0.3978	0.405	0.390	0.410	0.390	0.405	90,000	0.3978	-1.22%
2018-07-06	0	0.410	0.400	0.410	0.400	0.410	469,000	189,285	0.4036	0.410	0.400	0.410	0.400	0.410	469,000	0.4036	1.23%
2018-07-05	0	0.405	0.400	0.405	0.405	0.410	286,000	115,845	0.4051	0.405	0.400	0.405	0.405	0.410	286,000	0.4051	-4.71%
2018-07-04	0	0.425	0.410	0.425	0.415	0.425	102,000	42,350	0.4152	0.425	0.410	0.425	0.415	0.425	102,000	0.4152	0.00%
2018-07-03	0	0.425	0.410	0.425	0.425	0.440	152,000	65,115	0.4284	0.425	0.410	0.425	0.425	0.440	152,000	0.4284	-3.41%
2018-06-29	0	0.440	0.410	0.440	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	-1.12%
2018-06-28	0	0.445	0.440	0.445	0.410	0.445	80,000	33,655	0.4207	0.445	0.440	0.445	0.410	0.445	80,000	0.4207	-4.30%
2018-06-27	0	0.465	0.465	0.480	0.415	0.430	350,000	146,540	0.4187	0.465	0.465	0.480	0.415	0.430	350,000	0.4187	8.14%
2018-06-26	0	0.430	0.430	0.450	0.410	0.450	986,000	418,380	0.4243	0.430	0.430	0.450	0.410	0.450	986,000	0.4243	-2.27%
2018-06-25	0	0.440	0.430	0.440	0.430	0.455	462,000	204,695	0.4431	0.440	0.430	0.440	0.430	0.455	462,000	0.4431	-4.35%
2018-06-22	0	0.460	0.440	0.460	-	-	0	0	-	0.460	0.440	0.460	-	-	0	-	0.00%
2018-06-21	0	0.460	0.445	0.460	0.445	0.460	72,000	32,080	0.4456	0.460	0.445	0.460	0.445	0.460	72,000	0.4456	2.22%
2018-06-20	0	0.450	0.445	0.450	0.435	0.450	435,000	192,560	0.4427	0.450	0.445	0.450	0.435	0.450	435,000	0.4427	2.27%
2018-06-19	0	0.440	0.425	0.440	0.425	0.460	623,000	269,245	0.4322	0.440	0.425	0.440	0.425	0.460	623,000	0.4322	-4.35%
2018-06-15	0	0.460	0.455	0.460	0.455	0.465	248,000	114,235	0.4606	0.460	0.455	0.460	0.455	0.465	248,000	0.4606	-1.08%
2018-06-14	0	0.465	0.455	0.465	0.460	0.470	70,000	32,555	0.4651	0.465	0.455	0.465	0.460	0.470	70,000	0.4651	-2.11%
2018-06-13	0	0.475	0.460	0.475	0.460	0.475	56,000	25,965	0.4637	0.475	0.460	0.475	0.460	0.475	56,000	0.4637	1.06%
2018-06-12	0	0.470	0.460	0.470	0.460	0.470	251,000	116,730	0.4651	0.470	0.460	0.470	0.460	0.470	251,000	0.4651	0.00%
2018-06-11	0	0.470	0.465	0.475	0.465	0.470	256,000	119,500	0.4668	0.470	0.465	0.475	0.465	0.470	256,000	0.4668	0.00%
2018-06-08	0	0.470	0.460	0.480	0.470	0.480	182,000	86,860	0.4773	0.470	0.460	0.480	0.470	0.480	182,000	0.4773	-2.08%
2018-06-07	0	0.480	0.465	0.480	0.475	0.480	25,000	11,880	0.4752	0.480	0.465	0.480	0.475	0.480	25,000	0.4752	0.00%
2018-06-06	0	0.480	0.460	0.480	0.460	0.480	348,000	161,960	0.4654	0.480	0.460	0.480	0.460	0.480	348,000	0.4654	1.05%
2018-06-05	0	0.475	0.465	0.480	0.465	0.480	580,000	270,185	0.4658	0.475	0.465	0.480	0.465	0.480	580,000	0.4658	1.06%
2018-06-04	0	0.470	0.460	0.475	0.460	0.470	220,000	103,000	0.4682	0.470	0.460	0.475	0.460	0.470	220,000	0.4682	2.17%
2018-06-01	0	0.460	0.460	0.475	0.455	0.460	20,000	9,135	0.4568	0.460	0.460	0.475	0.455	0.460	20,000	0.4568	1.10%
2018-05-31	0	0.455	0.455	0.460	0.455	0.460	348,000	159,330	0.4578	0.455	0.455	0.460	0.455	0.460	348,000	0.4578	0.00%
2018-05-30	0	0.455	0.450	0.470	0.455	0.460	400,000	183,500	0.4588	0.455	0.450	0.470	0.455	0.460	400,000	0.4588	-1.09%
2018-05-29	0	0.460	0.460	0.465	0.460	0.470	1,373,000	637,430	0.4643	0.460	0.460	0.465	0.460	0.470	1,373,000	0.4643	-1.08%
2018-05-28	0	0.465	0.455	0.465	0.450	0.465	182,000	83,910	0.4610	0.465	0.455	0.465	0.450	0.465	182,000	0.4610	2.20%
2018-05-25	0	0.455	0.455	0.495	0.450	0.480	2,325,000	1,088,285	0.4681	0.455	0.455	0.495	0.450	0.480	2,325,000	0.4681	-5.21%
2018-05-24	0	0.480	0.480	0.490	0.470	0.490	412,000	198,880	0.4827	0.480	0.480	0.490	0.470	0.490	412,000	0.4827	2.13%
2018-05-23	0	0.470	0.465	0.470	0.470	0.470	128,000	60,160	0.4700	0.470	0.465	0.470	0.470	0.470	128,000	0.4700	0.00%
2018-05-21	0	0.470	0.465	0.480	0.460	0.470	268,000	125,815	0.4695	0.470	0.465	0.480	0.460	0.470	268,000	0.4695	0.00%
2018-05-18	0	0.470	0.470	0.475	0.455	0.470	95,000	44,180	0.4651	0.470	0.470	0.475	0.455	0.470	95,000	0.4651	-1.05%
2018-05-17	0	0.475	0.470	0.475	0.470	0.475	31,000	14,575	0.4702	0.475	0.470	0.475	0.470	0.475	31,000	0.4702	-1.04%
2018-05-16	0	0.480	0.480	0.490	0.475	0.480	158,000	75,340	0.4768	0.480	0.480	0.490	0.475	0.480	158,000	0.4768	-2.04%
2018-05-15	0	0.490	0.460	0.490	-	-	0	0	-	0.490	0.460	0.490	-	-	0	-	0.00%
2018-05-14	0	0.490	0.470	0.490	0.480	0.490	183,000	87,870	0.4802	0.490	0.470	0.490	0.480	0.490	183,000	0.4802	0.00%
2018-05-11	0	0.490	0.480	0.490	0.485	0.490	105,000	50,950	0.4852	0.490	0.480	0.490	0.485	0.490	105,000	0.4852	1.03%
2018-05-10	0	0.485	0.480	0.495	0.475	0.495	211,000	103,270	0.4894	0.485	0.480	0.495	0.475	0.495	211,000	0.4894	-1.02%
2018-05-09	0	0.490	0.475	0.490	0.490	0.490	296,000	145,040	0.4900	0.490	0.475	0.490	0.490	0.490	296,000	0.4900	0.00%
2018-05-08	0	0.490	0.490	0.500	0.470	0.500	498,000	244,010	0.4900	0.490	0.490	0.500	0.470	0.500	498,000	0.4900	4.26%
2018-05-07	0	0.470	0.470	0.485	0.470	0.470	101,000	47,485	0.4701	0.470	0.470	0.485	0.470	0.470	101,000	0.4701	-3.09%
2018-05-04	0	0.485	0.475	0.485	0.465	0.485	469,000	224,015	0.4776	0.485	0.475	0.485	0.465	0.485	469,000	0.4776	4.30%
2018-05-03	0	0.465	0.460	0.465	0.465	0.480	253,000	118,175	0.4671	0.465	0.460	0.465	0.465	0.480	253,000	0.4671	1.09%
2018-05-02	0	0.460	0.460	0.465	0.460	0.460	41,000	18,895	0.4609	0.460	0.460	0.465	0.460	0.460	41,000	0.4609	-2.13%
2018-04-30	0	0.470	0.460	0.470	0.460	0.475	285,000	134,760	0.4728	0.470	0.460	0.470	0.460	0.475	285,000	0.4728	0.00%
2018-04-27	0	0.470	0.460	0.470	0.460	0.470	32,000	14,740	0.4606	0.470	0.460	0.470	0.460	0.470	32,000	0.4606	1.08%
2018-04-26	0	0.465	0.460	0.465	0.460	0.465	324,000	149,105	0.4602	0.465	0.460	0.465	0.460	0.465	324,000	0.4602	-1.06%
2018-04-25	0	0.470	0.460	0.470	0.460	0.470	209,000	96,940	0.4638	0.470	0.460	0.470	0.460	0.470	209,000	0.4638	2.17%
2018-04-24	0	0.460	0.460	0.465	0.450	0.465	159,000	73,135	0.4600	0.460	0.460	0.465	0.450	0.465	159,000	0.4600	0.00%
2018-04-23	0	0.460	0.460	0.465	0.450	0.470	1,734,000	794,460	0.4582	0.460	0.460	0.465	0.450	0.470	1,734,000	0.4582	-3.16%
2018-04-20	0	0.475	0.470	0.480	0.470	0.480	8,000	3,780	0.4725	0.475	0.470	0.480	0.470	0.480	8,000	0.4725	-3.06%
2018-04-19	0	0.490	0.470	0.490	0.475	0.490	387,000	186,885	0.4829	0.490	0.470	0.490	0.475	0.490	387,000	0.4829	3.16%
2018-04-18	0	0.475	0.475	0.480	0.470	0.475	429,000	202,925	0.4730	0.475	0.475	0.480	0.470	0.475	429,000	0.4730	1.06%
2018-04-17	0	0.470	0.465	0.475	0.470	0.485	37,000	17,760	0.4800	0.470	0.465	0.475	0.470	0.485	37,000	0.4800	-2.08%
2018-04-16	0	0.480	0.475	0.480	0.475	0.485	408,000	194,425	0.4765	0.480	0.475	0.480	0.475	0.485	408,000	0.4765	-1.03%
2018-04-13	0	0.485	0.485	0.490	0.480	0.490	927,000	447,135	0.4823	0.485	0.485	0.490	0.480	0.490	927,000	0.4823	0.00%
2018-04-12	0	0.485	0.485	0.495	0.485	0.510	1,889,000	923,800	0.4890	0.485	0.485	0.495	0.485	0.510	1,889,000	0.4890	-4.90%
2018-04-11	0	0.510	0.500	0.510	0.500	0.510	256,000	128,590	0.5023	0.510	0.500	0.510	0.500	0.510	256,000	0.5023	0.00%
2018-04-10	0	0.510	0.495	0.510	0.500	0.520	452,000	228,370	0.5052	0.510	0.495	0.510	0.500	0.520	452,000	0.5052	0.00%
2018-04-09	0	0.510	0.500	0.510	0.485	0.510	958,000	469,660	0.4903	0.510	0.500	0.510	0.485	0.510	958,000	0.4903	4.08%
2018-04-06	0	0.490	0.485	0.490	0.485	0.510	564,000	278,460	0.4937	0.490	0.485	0.490	0.485	0.510	564,000	0.4937	-1.01%
2018-04-04	0	0.495	0.490	0.495	0.490	0.495	918,000	449,830	0.4900	0.495	0.490	0.495	0.490	0.495	918,000	0.4900	1.02%
2018-04-03	0	0.490	0.490	0.495	0.485	0.500	378,000	185,740	0.4914	0.490	0.490	0.495	0.485	0.500	378,000	0.4914	-2.00%
2018-03-29	0	0.500	0.500	0.510	0.500	0.510	477,000	240,540	0.5043	0.500	0.500	0.510	0.500	0.510	477,000	0.5043	-1.96%
2018-03-28	0	0.510	0.500	0.510	0.495	0.510	608,000	303,740	0.4996	0.510	0.500	0.510	0.495	0.510	608,000	0.4996	3.03%
2018-03-27	0	0.495	0.495	0.510	0.495	0.520	1,098,000	557,480	0.5077	0.495	0.495	0.510	0.495	0.520	1,098,000	0.5077	1.02%
2018-03-26	0	0.490	0.485	0.495	0.490	0.500	247,000	121,755	0.4929	0.490	0.485	0.495	0.490	0.500	247,000	0.4929	0.00%
2018-03-23	0	0.490	0.490	0.495	0.485	0.500	2,534,000	1,247,685	0.4924	0.490	0.490	0.495	0.485	0.500	2,534,000	0.4924	-3.92%
2018-03-22	0	0.510	0.510	0.520	0.510	0.520	952,000	485,540	0.5100	0.510	0.510	0.520	0.510	0.520	952,000	0.5100	0.00%
2018-03-21	0	0.510	0.510	0.520	0.510	0.520	209,000	106,890	0.5114	0.510	0.510	0.520	0.510	0.520	209,000	0.5114	-3.77%
2018-03-20	0	0.530	0.520	0.530	0.510	0.530	402,000	208,810	0.5194	0.530	0.520	0.530	0.510	0.530	402,000	0.5194	6.00%
2018-03-19	0	0.500	0.500	0.510	0.500	0.520	329,000	167,650	0.5096	0.500	0.500	0.510	0.500	0.520	329,000	0.5096	-1.96%
2018-03-16	0	0.510	0.510	0.520	0.500	0.520	603,000	307,000	0.5091	0.510	0.510	0.520	0.500	0.520	603,000	0.5091	2.00%
2018-03-15	0	0.500	0.500	0.510	0.500	0.530	2,318,000	1,172,340	0.5058	0.500	0.500	0.510	0.500	0.530	2,318,000	0.5058	-3.85%
2018-03-14	0	0.520	0.510	0.520	0.510	0.520	319,000	163,720	0.5132	0.520	0.510	0.520	0.510	0.520	319,000	0.5132	-1.89%
2018-03-13	0	0.530	0.520	0.530	0.530	0.530	359,000	189,470	0.5278	0.530	0.520	0.530	0.530	0.530	359,000	0.5278	0.00%
2018-03-12	0	0.530	0.510	0.530	0.510	0.530	311,000	162,050	0.5211	0.530	0.510	0.530	0.510	0.530	311,000	0.5211	1.92%
2018-03-09	0	0.520	0.510	0.530	0.510	0.530	1,035,000	537,010	0.5189	0.520	0.510	0.530	0.510	0.530	1,035,000	0.5189	0.00%
2018-03-08	0	0.520	0.510	0.520	0.500	0.520	1,548,000	791,070	0.5110	0.520	0.510	0.520	0.500	0.520	1,548,000	0.5110	0.00%
2018-03-07	0	0.520	0.510	0.530	0.510	0.530	335,000	173,250	0.5172	0.520	0.510	0.530	0.510	0.530	335,000	0.5172	1.96%
2018-03-06	0	0.510	0.510	0.530	0.510	0.530	125,000	64,590	0.5167	0.510	0.510	0.530	0.510	0.530	125,000	0.5167	0.00%
2018-03-05	0	0.510	0.510	0.530	0.510	0.530	730,000	376,240	0.5154	0.510	0.510	0.530	0.510	0.530	730,000	0.5154	-1.92%
2018-03-02	0	0.520	0.520	0.530	0.520	0.530	340,000	176,840	0.5201	0.520	0.520	0.530	0.520	0.530	340,000	0.5201	-1.89%
2018-03-01	0	0.530	0.520	0.540	0.530	0.540	170,000	90,800	0.5341	0.530	0.520	0.540	0.530	0.540	170,000	0.5341	-1.85%
2018-02-28	0	0.540	0.520	0.540	0.520	0.550	1,224,000	651,000	0.5319	0.540	0.520	0.540	0.520	0.550	1,224,000	0.5319	3.85%
2018-02-27	0	0.520	0.520	0.530	0.520	0.540	1,567,000	832,160	0.5311	0.520	0.520	0.530	0.520	0.540	1,567,000	0.5311	-3.70%
2018-02-26	0	0.540	0.530	0.540	0.530	0.550	426,000	228,500	0.5364	0.540	0.530	0.540	0.530	0.550	426,000	0.5364	-1.82%
2018-02-23	0	0.550	0.530	0.550	0.530	0.550	106,000	56,590	0.5339	0.550	0.530	0.550	0.530	0.550	106,000	0.5339	3.77%
2018-02-22	0	0.530	0.520	0.550	0.520	0.540	79,000	41,800	0.5291	0.530	0.520	0.550	0.520	0.540	79,000	0.5291	0.00%
2018-02-21	0	0.530	0.520	0.550	0.520	0.540	226,000	119,670	0.5295	0.530	0.520	0.550	0.520	0.540	226,000	0.5295	0.00%
2018-02-20	0	0.530	0.530	0.540	0.530	0.560	144,000	76,890	0.5340	0.530	0.530	0.540	0.530	0.560	144,000	0.5340	0.00%
2018-02-15	0	0.530	0.520	0.550	0.510	0.550	380,000	203,850	0.5364	0.530	0.520	0.550	0.510	0.550	380,000	0.5364	-1.85%
2018-02-14	0	0.540	0.540	0.550	0.520	0.540	250,000	132,730	0.5309	0.540	0.540	0.550	0.520	0.540	250,000	0.5309	0.00%
2018-02-13	0	0.540	0.520	0.540	0.520	0.550	595,000	318,910	0.5360	0.540	0.520	0.540	0.520	0.550	595,000	0.5360	1.89%
2018-02-12	0	0.530	0.530	0.540	0.500	0.540	1,427,000	744,980	0.5221	0.530	0.530	0.540	0.500	0.540	1,427,000	0.5221	3.92%
2018-02-09	0	0.510	0.500	0.510	0.495	0.510	2,111,000	1,052,905	0.4988	0.510	0.500	0.510	0.495	0.510	2,111,000	0.4988	-1.92%
2018-02-08	0	0.520	0.510	0.530	0.520	0.540	122,000	64,480	0.5285	0.520	0.510	0.530	0.520	0.540	122,000	0.5285	0.00%
2018-02-07	0	0.520	0.520	0.530	0.520	0.540	1,620,000	842,490	0.5201	0.520	0.520	0.530	0.520	0.540	1,620,000	0.5201	0.00%
2018-02-06	0	0.520	0.510	0.520	0.510	0.550	1,648,000	866,390	0.5257	0.520	0.510	0.520	0.510	0.550	1,648,000	0.5257	-5.45%
2018-02-05	0	0.550	0.550	0.560	0.540	0.560	728,000	396,430	0.5445	0.550	0.550	0.560	0.540	0.560	728,000	0.5445	-3.51%
2018-02-02	0	0.570	0.550	0.570	0.570	0.570	19,000	10,830	0.5700	0.570	0.550	0.570	0.570	0.570	19,000	0.5700	0.00%
2018-02-01	0	0.570	0.560	0.570	0.550	0.570	376,000	212,410	0.5649	0.570	0.560	0.570	0.550	0.570	376,000	0.5649	1.79%
2018-01-31	0	0.560	0.560	0.570	0.550	0.560	485,000	269,680	0.5560	0.560	0.560	0.570	0.550	0.560	485,000	0.5560	0.00%
2018-01-30	0	0.560	0.560	0.570	0.560	0.580	327,000	186,200	0.5694	0.560	0.560	0.570	0.560	0.580	327,000	0.5694	-1.75%
2018-01-29	0	0.570	0.570	0.580	0.570	0.590	1,317,000	761,190	0.5780	0.570	0.570	0.580	0.570	0.590	1,317,000	0.5780	-1.72%
2018-01-26	0	0.580	0.570	0.580	0.570	0.580	1,419,000	812,870	0.5728	0.580	0.570	0.580	0.570	0.580	1,419,000	0.5728	0.00%
2018-01-25	0	0.580	0.580	0.590	0.550	0.590	1,327,000	760,610	0.5732	0.580	0.580	0.590	0.550	0.590	1,327,000	0.5732	3.57%
2018-01-24	0	0.560	0.560	0.570	0.550	0.580	1,300,000	745,050	0.5731	0.560	0.560	0.570	0.550	0.580	1,300,000	0.5731	-1.75%
2018-01-23	0	0.570	0.570	0.580	0.570	0.580	1,037,000	591,220	0.5701	0.570	0.570	0.580	0.570	0.580	1,037,000	0.5701	0.00%
2018-01-22	0	0.570	0.570	0.580	0.560	0.580	1,058,000	605,770	0.5726	0.570	0.570	0.580	0.560	0.580	1,058,000	0.5726	0.00%
2018-01-19	0	0.570	0.560	0.570	0.560	0.580	517,000	294,420	0.5695	0.570	0.560	0.570	0.560	0.580	517,000	0.5695	0.00%
2018-01-18	0	0.570	0.570	0.580	0.560	0.580	1,664,000	951,720	0.5719	0.570	0.570	0.580	0.560	0.580	1,664,000	0.5719	-1.72%
2018-01-17	0	0.580	0.570	0.580	0.560	0.580	1,700,000	967,170	0.5689	0.580	0.570	0.580	0.560	0.580	1,700,000	0.5689	-1.69%
2018-01-16	0	0.590	0.580	0.590	0.580	0.590	996,000	578,600	0.5809	0.590	0.580	0.590	0.580	0.590	996,000	0.5809	1.72%
2018-01-15	0	0.580	0.580	0.590	0.580	0.590	1,292,000	753,440	0.5832	0.580	0.580	0.590	0.580	0.590	1,292,000	0.5832	-1.69%
2018-01-12	0	0.590	0.580	0.590	0.580	0.590	1,298,000	754,860	0.5816	0.590	0.580	0.590	0.580	0.590	1,298,000	0.5816	0.00%
2018-01-11	0	0.590	0.580	0.590	0.580	0.590	2,239,000	1,302,980	0.5819	0.590	0.580	0.590	0.580	0.590	2,239,000	0.5819	0.00%
2018-01-10	0	0.590	0.580	0.590	0.570	0.590	2,326,000	1,354,440	0.5823	0.590	0.580	0.590	0.570	0.590	2,326,000	0.5823	1.72%
2018-01-09	0	0.580	0.570	0.580	0.560	0.590	3,135,000	1,799,430	0.5740	0.580	0.570	0.580	0.560	0.590	3,135,000	0.5740	1.75%
2018-01-08	0	0.570	0.560	0.580	0.560	0.580	2,403,000	1,368,270	0.5694	0.570	0.560	0.580	0.560	0.580	2,403,000	0.5694	-1.72%
2018-01-05	0	0.580	0.570	0.590	0.550	0.600	7,175,000	4,173,880	0.5817	0.580	0.570	0.590	0.550	0.600	7,175,000	0.5817	7.41%
2018-01-04	0	0.540	0.540	0.550	0.530	0.550	2,296,000	1,239,090	0.5397	0.540	0.540	0.550	0.530	0.550	2,296,000	0.5397	0.00%
2018-01-03	0	0.540	0.540	0.550	0.530	0.550	2,409,000	1,288,290	0.5348	0.540	0.540	0.550	0.530	0.550	2,409,000	0.5348	0.00%
2018-01-02	0	0.540	0.530	0.540	0.520	0.540	1,429,000	757,020	0.5298	0.540	0.530	0.540	0.520	0.540	1,429,000	0.5298	1.89%
2017-12-29	0	0.530	0.530	0.540	0.520	0.540	418,000	223,770	0.5353	0.530	0.530	0.540	0.520	0.540	418,000	0.5353	1.92%
2017-12-28	0	0.520	0.520	0.530	0.500	0.540	466,000	248,040	0.5323	0.520	0.520	0.530	0.500	0.540	466,000	0.5323	1.96%
2017-12-27	0	0.510	0.510	0.520	0.510	0.520	710,000	367,710	0.5179	0.510	0.510	0.520	0.510	0.520	710,000	0.5179	-1.92%
2017-12-22	0	0.520	0.500	0.520	0.500	0.520	120,000	61,260	0.5105	0.520	0.500	0.520	0.500	0.520	120,000	0.5105	0.00%
2017-12-21	0	0.520	0.510	0.520	0.500	0.530	825,000	420,870	0.5101	0.520	0.510	0.520	0.500	0.530	825,000	0.5101	4.00%
2017-12-20	0	0.500	0.495	0.500	0.490	0.510	205,000	101,830	0.4967	0.500	0.495	0.500	0.490	0.510	205,000	0.4967	1.01%
2017-12-19	0	0.495	0.495	0.500	0.495	0.500	384,000	190,310	0.4956	0.495	0.495	0.500	0.495	0.500	384,000	0.4956	0.00%
2017-12-18	0	0.495	0.495	0.510	0.495	0.510	568,000	283,250	0.4987	0.495	0.495	0.510	0.495	0.510	568,000	0.4987	-1.00%
2017-12-15	0	0.500	0.490	0.500	0.495	0.500	128,000	63,900	0.4992	0.500	0.490	0.500	0.495	0.500	128,000	0.4992	2.04%
2017-12-14	0	0.490	0.490	0.495	0.490	0.500	929,000	463,135	0.4985	0.490	0.490	0.495	0.490	0.500	929,000	0.4985	-1.01%
2017-12-13	0	0.495	0.490	0.495	0.490	0.495	1,019,000	502,865	0.4935	0.495	0.490	0.495	0.490	0.495	1,019,000	0.4935	0.00%
2017-12-12	0	0.495	0.490	0.495	0.485	0.500	6,608,000	3,236,020	0.4897	0.495	0.490	0.495	0.485	0.500	6,608,000	0.4897	-1.00%
2017-12-11	0	0.500	0.495	0.500	0.495	0.500	1,475,000	731,360	0.4958	0.500	0.495	0.500	0.495	0.500	1,475,000	0.4958	0.00%
2017-12-08	0	0.500	0.495	0.500	0.495	0.500	1,820,000	908,955	0.4994	0.500	0.495	0.500	0.495	0.500	1,820,000	0.4994	1.01%
2017-12-07	0	0.495	0.495	0.500	0.490	0.500	2,661,000	1,322,175	0.4969	0.495	0.495	0.500	0.490	0.500	2,661,000	0.4969	0.00%
2017-12-06	0	0.495	0.495	0.500	0.495	0.530	7,080,000	3,574,330	0.5048	0.495	0.495	0.500	0.495	0.530	7,080,000	0.5048	-4.81%
2017-12-05	0	0.520	0.520	0.530	0.520	0.530	2,091,000	1,093,950	0.5232	0.520	0.520	0.530	0.520	0.530	2,091,000	0.5232	-3.70%
2017-12-04	0	0.540	0.530	0.540	0.530	0.540	838,000	447,030	0.5334	0.540	0.530	0.540	0.530	0.540	838,000	0.5334	0.00%
2017-12-01	0	0.540	0.530	0.550	0.540	0.550	649,000	350,630	0.5403	0.540	0.530	0.550	0.540	0.550	649,000	0.5403	-1.82%
2017-11-30	0	0.550	0.540	0.550	0.540	0.560	690,000	377,950	0.5478	0.550	0.540	0.550	0.540	0.560	690,000	0.5478	1.85%
2017-11-29	0	0.540	0.540	0.550	0.540	0.560	674,000	370,780	0.5501	0.540	0.540	0.550	0.540	0.560	674,000	0.5501	-1.82%
2017-11-28	0	0.550	0.550	0.560	0.550	0.560	225,000	123,790	0.5502	0.550	0.550	0.560	0.550	0.560	225,000	0.5502	-1.79%
2017-11-27	0	0.560	0.560	0.570	0.550	0.570	1,268,000	708,130	0.5585	0.560	0.560	0.570	0.550	0.570	1,268,000	0.5585	1.82%
2017-11-24	0	0.550	0.540	0.550	0.540	0.550	556,000	300,320	0.5401	0.550	0.540	0.550	0.540	0.550	556,000	0.5401	1.85%
2017-11-23	0	0.540	0.540	0.550	0.540	0.550	872,000	476,800	0.5468	0.540	0.540	0.550	0.540	0.550	872,000	0.5468	-1.82%
2017-11-22	0	0.550	0.540	0.550	0.540	0.560	443,000	244,920	0.5529	0.550	0.540	0.550	0.540	0.560	443,000	0.5529	0.00%
2017-11-21	0	0.550	0.550	0.560	0.540	0.560	906,000	499,620	0.5515	0.550	0.550	0.560	0.540	0.560	906,000	0.5515	-1.79%
2017-11-20	0	0.560	0.550	0.560	0.540	0.560	1,070,000	587,290	0.5489	0.560	0.550	0.560	0.540	0.560	1,070,000	0.5489	1.82%
2017-11-17	0	0.550	0.550	0.560	0.550	0.570	503,000	278,190	0.5531	0.550	0.550	0.560	0.550	0.570	503,000	0.5531	-1.79%
2017-11-16	0	0.560	0.560	0.570	0.550	0.570	1,188,000	669,560	0.5636	0.560	0.560	0.570	0.550	0.570	1,188,000	0.5636	0.00%
2017-11-15	0	0.560	0.550	0.560	0.550	0.560	292,000	162,220	0.5555	0.560	0.550	0.560	0.550	0.560	292,000	0.5555	0.00%
2017-11-14	0	0.560	0.560	0.570	0.560	0.570	272,000	152,370	0.5602	0.560	0.560	0.570	0.560	0.570	272,000	0.5602	-1.75%
2017-11-13	0	0.570	0.560	0.570	0.550	0.580	2,167,000	1,216,440	0.5613	0.570	0.560	0.570	0.550	0.580	2,167,000	0.5613	0.00%
2017-11-10	0	0.570	0.560	0.570	0.560	0.590	2,003,000	1,147,520	0.5729	0.570	0.560	0.570	0.560	0.590	2,003,000	0.5729	-3.39%
2017-11-09	0	0.590	0.580	0.590	0.580	0.600	296,000	174,150	0.5883	0.590	0.580	0.590	0.580	0.600	296,000	0.5883	0.00%
2017-11-08	0	0.590	0.580	0.590	0.590	0.600	494,000	291,800	0.5907	0.590	0.580	0.590	0.590	0.600	494,000	0.5907	0.00%
2017-11-07	0	0.590	0.590	0.600	0.580	0.600	2,030,000	1,202,820	0.5925	0.590	0.590	0.600	0.580	0.600	2,030,000	0.5925	1.72%
2017-11-06	0	0.580	0.570	0.580	0.570	0.580	583,000	334,850	0.5744	0.580	0.570	0.580	0.570	0.580	583,000	0.5744	0.00%
2017-11-03	0	0.580	0.580	0.590	0.570	0.590	874,000	505,450	0.5783	0.580	0.580	0.590	0.570	0.590	874,000	0.5783	0.00%
2017-11-02	0	0.580	0.570	0.580	0.560	0.590	1,187,000	680,240	0.5731	0.580	0.570	0.580	0.560	0.590	1,187,000	0.5731	3.57%
2017-11-01	0	0.560	0.560	0.570	0.560	0.580	942,000	534,620	0.5675	0.560	0.560	0.570	0.560	0.580	942,000	0.5675	-1.75%
2017-10-31	0	0.570	0.560	0.570	0.570	0.570	112,000	63,840	0.5700	0.570	0.560	0.570	0.570	0.570	112,000	0.5700	0.00%
2017-10-30	0	0.570	0.560	0.570	0.570	0.580	1,437,000	825,110	0.5742	0.570	0.560	0.570	0.570	0.580	1,437,000	0.5742	-1.72%
2017-10-27	0	0.580	0.570	0.580	0.570	0.590	1,049,000	608,460	0.5800	0.580	0.570	0.580	0.570	0.590	1,049,000	0.5800	0.00%
2017-10-26	0	0.580	0.580	0.590	0.580	0.610	1,967,000	1,154,390	0.5869	0.580	0.580	0.590	0.580	0.610	1,967,000	0.5869	-3.33%
2017-10-25	0	0.600	0.600	0.610	0.590	0.600	1,572,000	934,640	0.5946	0.600	0.600	0.610	0.590	0.600	1,572,000	0.5946	0.00%
2017-10-24	0	0.600	0.590	0.600	0.590	0.600	417,000	246,310	0.5907	0.600	0.590	0.600	0.590	0.600	417,000	0.5907	0.00%
2017-10-23	0	0.600	0.590	0.600	0.590	0.610	3,200,000	1,912,660	0.5977	0.600	0.590	0.600	0.590	0.610	3,200,000	0.5977	1.69%
2017-10-20	0	0.590	0.580	0.590	0.580	0.600	1,701,000	990,560	0.5823	0.590	0.580	0.590	0.580	0.600	1,701,000	0.5823	1.72%
2017-10-19	0	0.580	0.570	0.580	0.570	0.610	5,107,000	2,991,140	0.5857	0.580	0.570	0.580	0.570	0.610	5,107,000	0.5857	-3.33%
2017-10-18	0	0.600	0.600	0.610	0.590	0.610	3,234,000	1,944,820	0.6014	0.600	0.600	0.610	0.590	0.610	3,234,000	0.6014	0.00%
2017-10-17	0	0.600	0.590	0.600	0.590	0.610	1,811,000	1,076,550	0.5945	0.600	0.590	0.600	0.590	0.610	1,811,000	0.5945	0.00%
2017-10-16	0	0.600	0.590	0.600	0.590	0.620	2,559,000	1,545,530	0.6040	0.600	0.590	0.600	0.590	0.620	2,559,000	0.6040	-1.64%
2017-10-13	0	0.610	0.600	0.610	0.600	0.620	2,248,000	1,363,000	0.6063	0.610	0.600	0.610	0.600	0.620	2,248,000	0.6063	0.00%
2017-10-12	0	0.610	0.600	0.610	0.600	0.610	1,173,000	705,740	0.6017	0.610	0.600	0.610	0.600	0.610	1,173,000	0.6017	0.00%
2017-10-11	0	0.610	0.600	0.610	0.600	0.630	1,094,000	670,150	0.6126	0.610	0.600	0.610	0.600	0.630	1,094,000	0.6126	-1.61%
2017-10-10	0	0.620	0.610	0.620	0.600	0.630	2,893,000	1,782,030	0.6160	0.620	0.610	0.620	0.600	0.630	2,893,000	0.6160	0.00%
2017-10-09	0	0.620	0.620	0.630	0.610	0.630	811,000	504,990	0.6227	0.620	0.620	0.630	0.610	0.630	811,000	0.6227	0.00%
2017-10-06	0	0.620	0.620	0.630	0.610	0.630	1,451,000	899,550	0.6200	0.620	0.620	0.630	0.610	0.630	1,451,000	0.6200	-1.59%
2017-10-04	0	0.630	0.620	0.630	0.600	0.630	2,084,000	1,290,270	0.6191	0.630	0.620	0.630	0.600	0.630	2,084,000	0.6191	5.00%
2017-10-03	0	0.600	0.600	0.610	0.590	0.620	2,176,000	1,319,950	0.6066	0.600	0.600	0.610	0.590	0.620	2,176,000	0.6066	-1.64%
2017-09-29	0	0.610	0.600	0.610	0.600	0.620	1,573,000	958,160	0.6091	0.610	0.600	0.610	0.600	0.620	1,573,000	0.6091	0.00%
2017-09-28	0	0.610	0.600	0.610	0.600	0.620	1,467,000	894,740	0.6099	0.610	0.600	0.610	0.600	0.620	1,467,000	0.6099	-1.61%
2017-09-27	0	0.620	0.610	0.620	0.610	0.640	1,427,000	886,410	0.6212	0.620	0.610	0.620	0.610	0.640	1,427,000	0.6212	-1.59%
2017-09-26	0	0.630	0.620	0.630	0.590	0.630	5,032,000	3,079,470	0.6120	0.630	0.620	0.630	0.590	0.630	5,032,000	0.6120	6.78%
2017-09-25	0	0.590	0.590	0.600	0.590	0.660	15,015,000	9,103,690	0.6063	0.590	0.590	0.600	0.590	0.660	15,015,000	0.6063	-10.61%
2017-09-22	0	0.660	0.660	0.670	0.650	0.690	53,209,000	35,765,580	0.6722	0.660	0.660	0.670	0.650	0.690	53,209,000	0.6722	0.00%
2017-09-21	0	0.660	0.660	0.670	0.570	0.680	38,981,000	25,027,390	0.6420	0.660	0.660	0.670	0.570	0.680	38,981,000	0.6420	13.79%
2017-09-20	0	0.580	0.580	0.590	0.520	0.600	9,752,000	5,375,990	0.5513	0.580	0.580	0.590	0.520	0.600	9,752,000	0.5513	11.54%
2017-09-19	0	0.520	0.510	0.520	0.510	0.530	2,282,000	1,179,990	0.5171	0.520	0.510	0.520	0.510	0.530	2,282,000	0.5171	0.00%
2017-09-18	0	0.520	0.520	0.530	0.520	0.530	3,780,000	1,969,410	0.5210	0.520	0.520	0.530	0.520	0.530	3,780,000	0.5210	0.00%
2017-09-15	0	0.520	0.510	0.520	0.510	0.540	8,390,000	4,367,640	0.5206	0.520	0.510	0.520	0.510	0.540	8,390,000	0.5206	-3.70%
2017-09-14	0	0.540	0.530	0.540	0.530	0.540	4,355,000	2,331,010	0.5352	0.540	0.530	0.540	0.530	0.540	4,355,000	0.5352	0.00%
2017-09-13	0	0.540	0.530	0.540	0.520	0.540	1,535,000	813,030	0.5297	0.540	0.530	0.540	0.520	0.540	1,535,000	0.5297	1.89%
2017-09-12	0	0.530	0.520	0.530	0.520	0.540	4,717,000	2,496,390	0.5292	0.530	0.520	0.530	0.520	0.540	4,717,000	0.5292	0.00%
2017-09-11	0	0.530	0.530	0.540	0.520	0.540	1,219,000	646,130	0.5300	0.530	0.530	0.540	0.520	0.540	1,219,000	0.5300	0.00%
2017-09-08	0	0.530	0.520	0.530	0.520	0.540	2,930,000	1,541,210	0.5260	0.530	0.520	0.530	0.520	0.540	2,930,000	0.5260	-1.85%
2017-09-07	0	0.540	0.520	0.540	0.530	0.540	680,000	360,460	0.5301	0.540	0.520	0.540	0.530	0.540	680,000	0.5301	1.89%
2017-09-06	0	0.530	0.520	0.530	0.520	0.540	3,200,000	1,689,720	0.5280	0.530	0.520	0.530	0.520	0.540	3,200,000	0.5280	0.00%
2017-09-05	0	0.530	0.530	0.540	0.530	0.550	1,412,000	756,190	0.5355	0.530	0.530	0.540	0.530	0.550	1,412,000	0.5355	-3.64%
2017-09-04	0	0.550	0.540	0.550	0.530	0.550	3,377,000	1,809,510	0.5358	0.550	0.540	0.550	0.530	0.550	3,377,000	0.5358	1.85%
2017-09-01	0	0.540	0.530	0.540	0.540	0.560	2,825,000	1,539,710	0.5450	0.540	0.530	0.540	0.540	0.560	2,825,000	0.5450	1.89%
2017-08-31	0	0.530	0.530	0.540	0.530	0.540	578,000	311,030	0.5381	0.530	0.530	0.540	0.530	0.540	578,000	0.5381	0.00%
2017-08-30	0	0.530	0.530	0.540	0.530	0.560	2,909,000	1,582,710	0.5441	0.530	0.530	0.540	0.530	0.560	2,909,000	0.5441	-5.36%
2017-08-29	0	0.560	0.550	0.560	0.550	0.570	4,359,000	2,443,910	0.5607	0.560	0.550	0.560	0.550	0.570	4,359,000	0.5607	-1.75%
2017-08-28	0	0.570	0.550	0.560	0.530	0.570	6,504,000	3,587,570	0.5516	0.570	0.550	0.560	0.530	0.570	6,504,000	0.5516	7.55%
2017-08-25	0	0.530	0.530	0.540	0.520	0.540	2,160,000	1,142,940	0.5291	0.530	0.530	0.540	0.520	0.540	2,160,000	0.5291	0.00%
2017-08-24	0	0.530	0.530	0.540	0.530	0.550	541,000	291,480	0.5388	0.530	0.530	0.540	0.530	0.550	541,000	0.5388	0.00%
2017-08-22	0	0.530	0.520	0.530	0.530	0.540	1,519,000	805,500	0.5303	0.530	0.520	0.530	0.530	0.540	1,519,000	0.5303	0.00%
2017-08-21	0	0.530	0.530	0.540	0.530	0.540	526,000	280,100	0.5325	0.530	0.530	0.540	0.530	0.540	526,000	0.5325	-1.85%
2017-08-18	0	0.540	0.530	0.540	0.530	0.540	186,000	98,630	0.5303	0.540	0.530	0.540	0.530	0.540	186,000	0.5303	1.89%
2017-08-17	0	0.530	0.530	0.540	0.530	0.550	284,000	152,470	0.5369	0.530	0.530	0.540	0.530	0.550	284,000	0.5369	0.00%
2017-08-16	0	0.530	0.530	0.540	0.530	0.540	437,000	231,670	0.5301	0.530	0.530	0.540	0.530	0.540	437,000	0.5301	0.00%
2017-08-15	0	0.530	0.530	0.540	0.530	0.540	520,000	276,360	0.5315	0.530	0.530	0.540	0.530	0.540	520,000	0.5315	-1.85%
2017-08-14	0	0.540	0.530	0.540	0.530	0.540	245,000	131,650	0.5373	0.540	0.530	0.540	0.530	0.540	245,000	0.5373	0.00%
2017-08-11	0	0.540	0.530	0.540	0.530	0.540	1,475,000	787,990	0.5342	0.540	0.530	0.540	0.530	0.540	1,475,000	0.5342	0.00%
2017-08-10	0	0.540	0.540	0.550	0.540	0.550	1,343,000	727,970	0.5420	0.540	0.540	0.550	0.540	0.550	1,343,000	0.5420	0.00%
2017-08-09	0	0.540	0.540	0.550	0.540	0.560	2,771,000	1,505,060	0.5431	0.540	0.540	0.550	0.540	0.560	2,771,000	0.5431	-3.57%
2017-08-08	0	0.560	0.550	0.560	0.550	0.570	621,000	344,770	0.5552	0.560	0.550	0.560	0.550	0.570	621,000	0.5552	1.82%
2017-08-07	0	0.550	0.550	0.560	0.540	0.550	8,683,000	4,758,150	0.5480	0.550	0.550	0.560	0.540	0.550	8,683,000	0.5480	0.00%
2017-08-04	0	0.550	0.540	0.550	0.540	0.560	1,240,000	681,860	0.5499	0.550	0.540	0.550	0.540	0.560	1,240,000	0.5499	0.00%
2017-08-03	0	0.550	0.550	0.560	0.550	0.560	1,429,000	786,660	0.5505	0.550	0.550	0.560	0.550	0.560	1,429,000	0.5505	-1.79%
2017-08-02	0	0.560	0.560	0.570	0.550	0.560	3,212,000	1,783,660	0.5553	0.560	0.560	0.570	0.550	0.560	3,212,000	0.5553	1.82%
2017-08-01	0	0.550	0.540	0.550	0.540	0.550	1,848,000	1,015,630	0.5496	0.550	0.540	0.550	0.540	0.550	1,848,000	0.5496	0.00%
2017-07-31	0	0.550	0.540	0.550	0.540	0.550	804,000	438,260	0.5451	0.550	0.540	0.550	0.540	0.550	804,000	0.5451	0.00%
2017-07-28	0	0.550	0.540	0.550	0.540	0.550	1,241,000	679,400	0.5475	0.550	0.540	0.550	0.540	0.550	1,241,000	0.5475	0.00%
2017-07-27	0	0.550	0.540	0.550	0.540	0.550	2,030,000	1,110,210	0.5469	0.550	0.540	0.550	0.540	0.550	2,030,000	0.5469	1.85%
2017-07-26	0	0.540	0.540	0.550	0.540	0.550	546,000	294,920	0.5401	0.540	0.540	0.550	0.540	0.550	546,000	0.5401	-1.82%
2017-07-25	0	0.550	0.540	0.550	0.540	0.550	1,555,000	847,520	0.5450	0.550	0.540	0.550	0.540	0.550	1,555,000	0.5450	1.85%
2017-07-24	0	0.540	0.540	0.550	0.540	0.550	2,721,000	1,489,670	0.5475	0.540	0.540	0.550	0.540	0.550	2,721,000	0.5475	-1.82%
2017-07-21	0	0.550	0.540	0.550	0.540	0.550	849,000	463,700	0.5462	0.550	0.540	0.550	0.540	0.550	849,000	0.5462	0.00%
2017-07-20	0	0.550	0.540	0.550	0.540	0.560	3,198,000	1,752,010	0.5478	0.550	0.540	0.550	0.540	0.560	3,198,000	0.5478	0.00%
2017-07-19	0	0.550	0.540	0.550	0.540	0.550	2,545,000	1,391,280	0.5467	0.550	0.540	0.550	0.540	0.550	2,545,000	0.5467	0.00%
2017-07-18	0	0.550	0.540	0.550	0.540	0.550	805,000	439,640	0.5461	0.550	0.540	0.550	0.540	0.550	805,000	0.5461	0.00%
2017-07-17	0	0.550	0.540	0.550	0.530	0.550	1,688,000	922,430	0.5465	0.550	0.540	0.550	0.530	0.550	1,688,000	0.5465	0.00%
2017-07-14	0	0.550	0.540	0.550	0.540	0.550	520,000	283,380	0.5450	0.550	0.540	0.550	0.540	0.550	520,000	0.5450	0.00%
2017-07-13	0	0.550	0.540	0.550	0.540	0.560	4,408,000	2,427,270	0.5507	0.550	0.540	0.550	0.540	0.560	4,408,000	0.5507	0.00%
2017-07-12	0	0.550	0.540	0.560	0.540	0.550	2,261,000	1,237,060	0.5471	0.550	0.540	0.560	0.540	0.550	2,261,000	0.5471	0.00%
2017-07-11	0	0.550	0.540	0.550	0.540	0.550	571,000	313,550	0.5491	0.550	0.540	0.550	0.540	0.550	571,000	0.5491	0.00%
2017-07-10	0	0.550	0.540	0.550	0.520	0.560	3,036,000	1,661,830	0.5474	0.550	0.540	0.550	0.520	0.560	3,036,000	0.5474	3.77%
2017-07-07	0	0.530	0.520	0.530	0.520	0.540	527,000	278,680	0.5288	0.530	0.520	0.530	0.520	0.540	527,000	0.5288	0.00%
2017-07-06	0	0.530	0.530	0.540	0.530	0.540	448,000	240,700	0.5373	0.530	0.530	0.540	0.530	0.540	448,000	0.5373	-1.85%
2017-07-05	0	0.540	0.530	0.540	0.530	0.540	406,000	215,780	0.5315	0.540	0.530	0.540	0.530	0.540	406,000	0.5315	0.00%
2017-07-04	0	0.540	0.530	0.540	0.520	0.550	2,780,000	1,474,630	0.5304	0.540	0.530	0.540	0.520	0.550	2,780,000	0.5304	-3.57%
2017-07-03	0	0.560	0.550	0.560	0.540	0.570	2,601,000	1,453,920	0.5590	0.560	0.550	0.560	0.540	0.570	2,601,000	0.5590	1.82%
2017-06-30	0	0.550	0.540	0.550	0.530	0.560	5,856,990	3,201,034	0.5465	0.550	0.540	0.550	0.530	0.560	5,856,990	0.5465	3.77%
2017-06-29	0	0.530	0.520	0.530	0.510	0.530	2,915,000	1,525,610	0.5234	0.530	0.520	0.530	0.510	0.530	2,915,000	0.5234	1.92%
2017-06-28	0	0.520	0.510	0.520	0.500	0.520	4,119,000	2,097,590	0.5092	0.520	0.510	0.520	0.500	0.520	4,119,000	0.5092	-1.89%
2017-06-27	0	0.530	0.520	0.530	0.510	0.530	2,272,000	1,183,600	0.5210	0.530	0.520	0.530	0.510	0.530	2,272,000	0.5210	0.00%
2017-06-26	0	0.530	0.520	0.530	0.520	0.530	607,000	319,140	0.5258	0.530	0.520	0.530	0.520	0.530	607,000	0.5258	0.00%
2017-06-23	0	0.530	0.520	0.530	0.510	0.530	1,122,000	582,270	0.5190	0.530	0.520	0.530	0.510	0.530	1,122,000	0.5190	1.92%
2017-06-22	0	0.520	0.510	0.520	0.520	0.530	978,000	508,700	0.5201	0.520	0.510	0.520	0.520	0.530	978,000	0.5201	-1.89%
2017-06-21	0	0.530	0.520	0.530	0.510	0.530	605,000	315,280	0.5211	0.530	0.520	0.530	0.510	0.530	605,000	0.5211	0.00%
2017-06-20	0	0.530	0.520	0.530	0.510	0.530	1,842,000	958,170	0.5202	0.530	0.520	0.530	0.510	0.530	1,842,000	0.5202	1.92%
2017-06-19	0	0.520	0.510	0.520	0.510	0.540	4,559,000	2,376,850	0.5214	0.520	0.510	0.520	0.510	0.540	4,559,000	0.5214	-1.89%
2017-06-16	0	0.530	0.530	0.540	0.520	0.540	2,246,000	1,182,460	0.5265	0.530	0.530	0.540	0.520	0.540	2,246,000	0.5265	1.92%
2017-06-15	0	0.520	0.520	0.530	0.520	0.550	1,698,000	904,090	0.5324	0.520	0.520	0.530	0.520	0.550	1,698,000	0.5324	-3.70%
2017-06-14	0	0.540	0.540	0.550	0.530	0.550	1,612,000	880,340	0.5461	0.540	0.540	0.550	0.530	0.550	1,612,000	0.5461	1.89%
2017-06-13	0	0.530	0.530	0.540	0.530	0.550	1,991,000	1,068,010	0.5364	0.530	0.530	0.540	0.530	0.550	1,991,000	0.5364	-1.85%
2017-06-12	0	0.540	0.540	0.550	0.530	0.560	2,297,000	1,252,130	0.5451	0.540	0.540	0.550	0.530	0.560	2,297,000	0.5451	-3.57%
2017-06-09	0	0.560	0.550	0.560	0.550	0.560	1,646,000	916,900	0.5570	0.560	0.550	0.560	0.550	0.560	1,646,000	0.5570	1.82%
2017-06-08	0	0.550	0.550	0.560	0.540	0.560	3,195,000	1,751,590	0.5482	0.550	0.550	0.560	0.540	0.560	3,195,000	0.5482	1.85%
2017-06-07	0	0.540	0.540	0.550	0.540	0.570	6,141,000	3,401,740	0.5539	0.540	0.540	0.550	0.540	0.570	6,141,000	0.5539	-3.57%
2017-06-06	0	0.560	0.560	0.570	0.550	0.600	7,131,000	4,024,730	0.5644	0.560	0.560	0.570	0.550	0.600	7,131,000	0.5644	-3.45%
2017-06-05	0	0.580	0.570	0.580	0.550	0.620	52,537,000	30,890,570	0.5880	0.580	0.570	0.580	0.550	0.620	52,537,000	0.5880	17.17%
2017-06-02	0	0.495	0.490	0.495	0.485	0.500	583,000	285,090	0.4890	0.495	0.490	0.495	0.485	0.500	583,000	0.4890	-1.00%
2017-06-01	0	0.500	0.490	0.500	0.500	0.500	185,000	92,500	0.5000	0.500	0.490	0.500	0.500	0.500	185,000	0.5000	0.00%
2017-05-31	0	0.500	0.500	0.510	0.495	0.510	641,000	318,210	0.4964	0.500	0.500	0.510	0.495	0.510	641,000	0.4964	0.00%
2017-05-29	0	0.500	0.490	0.500	0.500	0.510	360,000	180,100	0.5003	0.500	0.490	0.500	0.500	0.510	360,000	0.5003	0.00%
2017-05-26	0	0.500	0.500	0.510	0.485	0.510	1,589,000	794,000	0.4997	0.500	0.500	0.510	0.485	0.510	1,589,000	0.4997	2.04%
2017-05-25	0	0.490	0.490	0.495	0.490	0.500	351,000	173,265	0.4936	0.490	0.490	0.495	0.490	0.500	351,000	0.4936	-2.00%
2017-05-24	0	0.500	0.490	0.500	0.490	0.500	594,000	292,820	0.4930	0.500	0.490	0.500	0.490	0.500	594,000	0.4930	2.04%
2017-05-23	0	0.490	0.490	0.495	0.480	0.500	701,000	345,055	0.4922	0.490	0.490	0.495	0.480	0.500	701,000	0.4922	-2.00%
2017-05-22	0	0.500	0.495	0.500	0.495	0.500	1,189,000	593,350	0.4990	0.500	0.495	0.500	0.495	0.500	1,189,000	0.4990	1.01%
2017-05-19	0	0.495	0.490	0.500	0.490	0.540	14,235,000	7,213,615	0.5068	0.495	0.490	0.500	0.490	0.540	14,235,000	0.5068	-6.60%
2017-05-18	0	0.530	0.520	0.530	0.520	0.530	562,000	296,460	0.5275	0.530	0.520	0.530	0.520	0.530	562,000	0.5275	0.00%
2017-05-17	0	0.530	0.530	0.540	0.530	0.540	118,000	62,640	0.5308	0.530	0.530	0.540	0.530	0.540	118,000	0.5308	-1.85%
2017-05-16	0	0.540	0.530	0.550	0.520	0.550	4,415,000	2,318,160	0.5251	0.540	0.530	0.550	0.520	0.550	4,415,000	0.5251	1.89%
2017-05-15	0	0.530	0.530	0.540	0.520	0.540	7,041,000	3,701,930	0.5258	0.530	0.530	0.540	0.520	0.540	7,041,000	0.5258	-1.85%
2017-05-12	0	0.540	0.530	0.550	0.540	0.540	839,000	453,060	0.5400	0.540	0.530	0.550	0.540	0.540	839,000	0.5400	0.00%
2017-05-11	0	0.540	0.530	0.550	0.530	0.540	1,073,000	570,670	0.5318	0.540	0.530	0.550	0.530	0.540	1,073,000	0.5318	1.89%
2017-05-10	0	0.530	0.530	0.540	0.530	0.550	789,000	431,540	0.5469	0.530	0.530	0.540	0.530	0.550	789,000	0.5469	-1.85%
2017-05-09	0	0.540	0.540	0.550	0.540	0.560	1,133,000	620,230	0.5474	0.540	0.540	0.550	0.540	0.560	1,133,000	0.5474	-1.82%
2017-05-08	0	0.550	0.530	0.550	-	-	1,000	550	0.5500	0.550	0.530	0.550	-	-	1,000	0.5500	0.00%
2017-05-05	0	0.550	0.540	0.560	0.520	0.550	1,647,000	885,420	0.5376	0.550	0.540	0.560	0.520	0.550	1,647,000	0.5376	0.00%
2017-05-04	0	0.550	0.530	0.550	0.520	0.550	1,380,000	742,480	0.5380	0.550	0.530	0.550	0.520	0.550	1,380,000	0.5380	3.77%
2017-05-02	0	0.530	0.530	0.540	0.520	0.550	3,492,000	1,862,390	0.5333	0.530	0.530	0.540	0.520	0.550	3,492,000	0.5333	0.00%
2017-04-28	0	0.530	0.530	0.540	0.530	0.560	2,771,000	1,509,070	0.5446	0.530	0.530	0.540	0.530	0.560	2,771,000	0.5446	-5.36%
2017-04-27	0	0.560	0.550	0.560	0.560	0.570	393,000	220,930	0.5622	0.560	0.550	0.560	0.560	0.570	393,000	0.5622	-1.75%
2017-04-26	0	0.570	0.560	0.570	0.550	0.580	2,086,000	1,185,570	0.5683	0.570	0.560	0.570	0.550	0.580	2,086,000	0.5683	3.64%
2017-04-25	0	0.550	0.550	0.560	0.540	0.560	1,456,000	806,580	0.5540	0.550	0.550	0.560	0.540	0.560	1,456,000	0.5540	0.00%
2017-04-24	0	0.550	0.540	0.550	0.540	0.560	261,000	142,020	0.5441	0.550	0.540	0.550	0.540	0.560	261,000	0.5441	-1.79%
2017-04-21	0	0.560	0.540	0.570	0.540	0.560	283,000	155,470	0.5494	0.560	0.540	0.570	0.540	0.560	283,000	0.5494	1.82%
2017-04-20	0	0.550	0.540	0.560	0.540	0.550	747,000	409,230	0.5478	0.550	0.540	0.560	0.540	0.550	747,000	0.5478	0.00%
2017-04-19	0	0.550	0.550	0.560	0.550	0.550	749,000	411,950	0.5500	0.550	0.550	0.560	0.550	0.550	749,000	0.5500	0.00%
2017-04-18	0	0.550	0.550	0.560	0.550	0.560	863,000	478,930	0.5550	0.550	0.550	0.560	0.550	0.560	863,000	0.5550	-1.79%
2017-04-13	0	0.560	0.560	0.570	0.550	0.560	1,230,000	679,890	0.5528	0.560	0.560	0.570	0.550	0.560	1,230,000	0.5528	-1.75%
2017-04-12	0	0.570	0.560	0.570	0.560	0.570	582,000	325,950	0.5601	0.570	0.560	0.570	0.560	0.570	582,000	0.5601	1.79%
2017-04-11	0	0.560	0.560	0.570	0.560	0.580	2,731,000	1,561,660	0.5718	0.560	0.560	0.570	0.560	0.580	2,731,000	0.5718	0.00%
2017-04-10	0	0.560	0.560	0.570	0.560	0.580	1,462,000	830,300	0.5679	0.560	0.560	0.570	0.560	0.580	1,462,000	0.5679	-1.75%
2017-04-07	0	0.570	0.560	0.580	0.560	0.580	1,935,000	1,093,440	0.5651	0.570	0.560	0.580	0.560	0.580	1,935,000	0.5651	-1.72%
2017-04-06	0	0.580	0.560	0.580	0.560	0.590	1,858,000	1,065,690	0.5736	0.580	0.560	0.580	0.560	0.590	1,858,000	0.5736	3.57%
2017-04-05	0	0.560	0.560	0.570	0.550	0.570	1,699,000	955,970	0.5627	0.560	0.560	0.570	0.550	0.570	1,699,000	0.5627	1.82%
2017-04-03	0	0.550	0.540	0.550	0.530	0.570	1,703,000	948,260	0.5568	0.550	0.540	0.550	0.530	0.570	1,703,000	0.5568	3.77%
2017-03-31	0	0.530	0.530	0.550	0.530	0.570	1,721,000	937,300	0.5446	0.530	0.530	0.550	0.530	0.570	1,721,000	0.5446	0.00%
2017-03-30	0	0.530	0.530	0.550	0.530	0.540	332,000	178,170	0.5367	0.530	0.530	0.550	0.530	0.540	332,000	0.5367	0.00%
2017-03-29	0	0.530	0.530	0.540	0.530	0.550	290,000	157,930	0.5446	0.530	0.530	0.540	0.530	0.550	290,000	0.5446	-1.85%
2017-03-28	0	0.540	0.540	0.550	0.540	0.540	138,000	74,520	0.5400	0.540	0.540	0.550	0.540	0.540	138,000	0.5400	0.00%
2017-03-27	0	0.540	0.530	0.540	0.520	0.550	1,546,000	821,580	0.5314	0.540	0.530	0.540	0.520	0.550	1,546,000	0.5314	-1.82%
2017-03-24	0	0.550	0.540	0.550	0.540	0.570	3,289,000	1,795,180	0.5458	0.550	0.540	0.550	0.540	0.570	3,289,000	0.5458	-1.79%
2017-03-23	0	0.560	0.560	0.570	0.560	0.570	255,000	144,250	0.5657	0.560	0.560	0.570	0.560	0.570	255,000	0.5657	0.00%
2017-03-22	0	0.560	0.560	0.570	0.560	0.570	243,000	137,660	0.5665	0.560	0.560	0.570	0.560	0.570	243,000	0.5665	-1.75%
2017-03-21	0	0.570	0.560	0.580	0.570	0.580	695,000	396,170	0.5700	0.570	0.560	0.580	0.570	0.580	695,000	0.5700	0.00%
2017-03-20	0	0.570	0.570	0.580	0.560	0.590	924,000	531,930	0.5757	0.570	0.570	0.580	0.560	0.590	924,000	0.5757	1.79%
2017-03-17	0	0.560	0.560	0.570	0.560	0.580	379,000	214,980	0.5672	0.560	0.560	0.570	0.560	0.580	379,000	0.5672	-1.75%
2017-03-16	0	0.570	0.560	0.570	0.560	0.580	1,158,000	660,860	0.5707	0.570	0.560	0.570	0.560	0.580	1,158,000	0.5707	1.79%
2017-03-15	0	0.560	0.550	0.560	0.560	0.560	102,000	57,120	0.5600	0.560	0.550	0.560	0.560	0.560	102,000	0.5600	0.00%
2017-03-14	0	0.560	0.560	0.570	0.560	0.560	184,000	103,040	0.5600	0.560	0.560	0.570	0.560	0.560	184,000	0.5600	-1.75%
2017-03-13	0	0.570	0.560	0.570	0.540	0.570	460,000	257,160	0.5590	0.570	0.560	0.570	0.540	0.570	460,000	0.5590	3.64%
2017-03-10	0	0.550	0.550	0.560	0.550	0.560	387,000	214,210	0.5535	0.550	0.550	0.560	0.550	0.560	387,000	0.5535	-1.79%
2017-03-09	0	0.560	0.550	0.570	0.550	0.570	381,000	213,480	0.5603	0.560	0.550	0.570	0.550	0.570	381,000	0.5603	0.00%
2017-03-08	0	0.560	0.560	0.570	0.560	0.570	638,000	358,160	0.5614	0.560	0.560	0.570	0.560	0.570	638,000	0.5614	0.00%
2017-03-07	0	0.560	0.560	0.570	0.560	0.570	859,000	482,040	0.5612	0.560	0.560	0.570	0.560	0.570	859,000	0.5612	-1.75%
2017-03-06	0	0.570	0.560	0.570	0.560	0.570	1,176,000	668,020	0.5680	0.570	0.560	0.570	0.560	0.570	1,176,000	0.5680	1.79%
2017-03-03	0	0.560	0.560	0.570	0.560	0.580	247,000	138,340	0.5601	0.560	0.560	0.570	0.560	0.580	247,000	0.5601	-1.75%
2017-03-02	0	0.570	0.570	0.580	0.570	0.580	471,000	270,530	0.5744	0.570	0.570	0.580	0.570	0.580	471,000	0.5744	0.00%
2017-03-01	0	0.570	0.570	0.580	0.570	0.580	600,000	342,660	0.5711	0.570	0.570	0.580	0.570	0.580	600,000	0.5711	-1.72%
2017-02-28	0	0.580	0.570	0.580	0.560	0.580	755,000	432,100	0.5723	0.580	0.570	0.580	0.560	0.580	755,000	0.5723	0.00%
2017-02-27	0	0.580	0.570	0.580	0.570	0.590	1,235,000	705,970	0.5716	0.580	0.570	0.580	0.570	0.590	1,235,000	0.5716	1.75%
2017-02-24	0	0.570	0.570	0.590	0.570	0.590	2,288,000	1,338,040	0.5848	0.570	0.570	0.590	0.570	0.590	2,288,000	0.5848	-3.39%
2017-02-23	0	0.590	0.590	0.600	0.570	0.590	845,000	490,640	0.5806	0.590	0.590	0.600	0.570	0.590	845,000	0.5806	1.72%
2017-02-22	0	0.580	0.570	0.580	0.570	0.580	381,000	219,160	0.5752	0.580	0.570	0.580	0.570	0.580	381,000	0.5752	1.75%
2017-02-21	0	0.570	0.570	0.580	0.570	0.590	822,000	478,890	0.5826	0.570	0.570	0.580	0.570	0.590	822,000	0.5826	-5.00%
2017-02-20	0	0.600	0.590	0.600	0.570	0.600	3,210,000	1,880,300	0.5858	0.600	0.590	0.600	0.570	0.600	3,210,000	0.5858	3.45%
2017-02-17	0	0.580	0.580	0.590	0.580	0.610	1,576,000	919,740	0.5836	0.580	0.580	0.590	0.580	0.610	1,576,000	0.5836	-4.92%
2017-02-16	0	0.610	0.600	0.610	0.550	0.610	5,708,000	3,332,330	0.5838	0.610	0.600	0.610	0.550	0.610	5,708,000	0.5838	5.17%
2017-02-15	0	0.580	0.580	0.590	0.580	0.600	1,818,000	1,063,520	0.5850	0.580	0.580	0.590	0.580	0.600	1,818,000	0.5850	-1.69%
2017-02-14	0	0.590	0.580	0.590	0.580	0.610	4,813,000	2,840,920	0.5903	0.590	0.580	0.590	0.580	0.610	4,813,000	0.5903	-1.67%
2017-02-13	0	0.600	0.590	0.600	0.550	0.600	6,697,000	3,816,950	0.5699	0.600	0.590	0.600	0.550	0.600	6,697,000	0.5699	11.11%
2017-02-10	0	0.540	0.530	0.550	0.530	0.550	2,029,000	1,110,640	0.5474	0.540	0.530	0.550	0.530	0.550	2,029,000	0.5474	0.00%
2017-02-09	0	0.540	0.530	0.540	0.530	0.550	2,136,000	1,154,820	0.5406	0.540	0.530	0.540	0.530	0.550	2,136,000	0.5406	1.89%
2017-02-08	0	0.530	0.520	0.530	0.510	0.530	1,786,000	936,980	0.5246	0.530	0.520	0.530	0.510	0.530	1,786,000	0.5246	1.92%
2017-02-07	0	0.520	0.510	0.520	0.510	0.520	2,357,000	1,223,990	0.5193	0.520	0.510	0.520	0.510	0.520	2,357,000	0.5193	0.00%
2017-02-06	0	0.520	0.520	0.530	0.520	0.530	690,000	365,400	0.5296	0.520	0.520	0.530	0.520	0.530	690,000	0.5296	-1.89%
2017-02-03	0	0.530	0.520	0.540	0.530	0.540	893,000	475,990	0.5330	0.530	0.520	0.540	0.530	0.540	893,000	0.5330	0.00%
2017-02-02	0	0.530	0.520	0.530	0.530	0.530	702,000	372,060	0.5300	0.530	0.520	0.530	0.530	0.530	702,000	0.5300	0.00%
2017-02-01	0	0.530	0.530	0.550	0.530	0.530	182,000	96,460	0.5300	0.530	0.530	0.550	0.530	0.530	182,000	0.5300	-3.64%
2017-01-27	0	0.550	0.550	0.570	0.550	0.560	92,000	51,160	0.5561	0.550	0.550	0.570	0.550	0.560	92,000	0.5561	0.00%
2017-01-26	0	0.550	0.550	0.560	0.550	0.560	924,000	512,270	0.5544	0.550	0.550	0.560	0.550	0.560	924,000	0.5544	-1.79%
2017-01-25	0	0.560	0.550	0.560	0.540	0.560	522,000	287,060	0.5499	0.560	0.550	0.560	0.540	0.560	522,000	0.5499	0.00%
2017-01-24	0	0.560	0.540	0.560	0.540	0.560	1,360,000	744,280	0.5473	0.560	0.540	0.560	0.540	0.560	1,360,000	0.5473	3.70%
2017-01-23	0	0.540	0.540	0.550	0.530	0.540	1,534,000	814,980	0.5313	0.540	0.540	0.550	0.530	0.540	1,534,000	0.5313	1.89%
2017-01-20	0	0.530	0.520	0.540	0.530	0.560	1,079,000	580,100	0.5376	0.530	0.520	0.540	0.530	0.560	1,079,000	0.5376	0.00%
2017-01-19	0	0.530	0.530	0.540	0.530	0.540	601,000	323,840	0.5388	0.530	0.530	0.540	0.530	0.540	601,000	0.5388	-1.85%
2017-01-18	0	0.540	0.530	0.540	0.540	0.550	301,000	163,990	0.5448	0.540	0.530	0.540	0.540	0.550	301,000	0.5448	0.00%
2017-01-17	0	0.540	0.540	0.550	0.540	0.550	1,083,000	587,950	0.5429	0.540	0.540	0.550	0.540	0.550	1,083,000	0.5429	-3.57%
2017-01-16	0	0.560	0.550	0.560	0.540	0.610	1,679,000	928,900	0.5532	0.560	0.550	0.560	0.540	0.610	1,679,000	0.5532	3.70%
2017-01-13	0	0.540	0.530	0.540	0.540	0.570	1,581,000	856,810	0.5419	0.540	0.530	0.540	0.540	0.570	1,581,000	0.5419	-5.26%
2017-01-12	0	0.570	0.570	0.580	0.570	0.590	1,445,000	836,610	0.5790	0.570	0.570	0.580	0.570	0.590	1,445,000	0.5790	1.79%
2017-01-11	0	0.560	0.560	0.570	0.550	0.580	761,000	430,510	0.5657	0.560	0.560	0.570	0.550	0.580	761,000	0.5657	1.82%
2017-01-10	0	0.550	0.540	0.550	0.540	0.560	1,026,000	564,960	0.5506	0.550	0.540	0.550	0.540	0.560	1,026,000	0.5506	0.00%
2017-01-09	0	0.550	0.540	0.550	0.550	0.550	479,000	263,450	0.5500	0.550	0.540	0.550	0.550	0.550	479,000	0.5500	0.00%
2017-01-06	0	0.550	0.530	0.550	0.520	0.550	117,000	63,020	0.5386	0.550	0.530	0.550	0.520	0.550	117,000	0.5386	1.85%
2017-01-05	0	0.540	0.530	0.540	0.520	0.540	475,000	254,880	0.5366	0.540	0.530	0.540	0.520	0.540	475,000	0.5366	0.00%
2017-01-04	0	0.540	0.530	0.540	0.540	0.570	374,000	208,100	0.5564	0.540	0.530	0.540	0.540	0.570	374,000	0.5564	1.89%
2017-01-03	0	0.530	0.530	0.540	0.520	0.540	60,000	32,130	0.5355	0.530	0.530	0.540	0.520	0.540	60,000	0.5355	-1.85%
2016-12-30	0	0.540	0.530	0.550	0.510	0.550	596,000	317,580	0.5329	0.540	0.530	0.550	0.510	0.550	596,000	0.5329	5.88%
2016-12-29	0	0.510	0.510	0.520	0.510	0.530	352,000	182,850	0.5195	0.510	0.510	0.520	0.510	0.530	352,000	0.5195	0.00%
2016-12-28	0	0.510	0.510	0.520	0.510	0.510	178,000	90,780	0.5100	0.510	0.510	0.520	0.510	0.510	178,000	0.5100	-1.92%
2016-12-23	0	0.520	0.500	0.520	0.510	0.520	465,000	240,030	0.5162	0.520	0.500	0.520	0.510	0.520	465,000	0.5162	4.00%
2016-12-22	0	0.500	0.500	0.510	0.500	0.510	415,000	208,000	0.5012	0.500	0.500	0.510	0.500	0.510	415,000	0.5012	-1.96%
2016-12-21	0	0.510	0.510	0.520	0.500	0.510	326,000	166,060	0.5094	0.510	0.510	0.520	0.500	0.510	326,000	0.5094	2.00%
2016-12-20	0	0.500	0.500	0.520	0.500	0.520	932,000	479,470	0.5145	0.500	0.500	0.520	0.500	0.520	932,000	0.5145	-3.85%
2016-12-19	0	0.520	0.520	0.530	0.510	0.530	246,000	129,500	0.5264	0.520	0.520	0.530	0.510	0.530	246,000	0.5264	-1.89%
2016-12-16	0	0.530	0.520	0.530	0.510	0.530	1,186,000	623,120	0.5254	0.530	0.520	0.530	0.510	0.530	1,186,000	0.5254	1.92%
2016-12-15	0	0.520	0.510	0.520	0.510	0.520	829,000	425,450	0.5132	0.520	0.510	0.520	0.510	0.520	829,000	0.5132	0.00%
2016-12-14	0	0.520	0.520	0.530	0.520	0.540	347,000	182,180	0.5250	0.520	0.520	0.530	0.520	0.540	347,000	0.5250	0.00%
2016-12-13	0	0.520	0.520	0.530	0.520	0.550	2,164,000	1,141,740	0.5276	0.520	0.520	0.530	0.520	0.550	2,164,000	0.5276	-1.89%
2016-12-12	0	0.530	0.530	0.540	0.530	0.570	2,752,000	1,487,550	0.5405	0.530	0.530	0.540	0.530	0.570	2,752,000	0.5405	-8.62%
2016-12-09	0	0.580	0.570	0.580	0.580	0.580	203,000	117,740	0.5800	0.580	0.570	0.580	0.580	0.580	203,000	0.5800	0.00%
2016-12-08	0	0.580	0.570	0.580	0.570	0.600	1,029,000	598,330	0.5815	0.580	0.570	0.580	0.570	0.600	1,029,000	0.5815	-1.69%
2016-12-07	0	0.590	0.580	0.590	0.580	0.590	792,000	463,410	0.5851	0.590	0.580	0.590	0.580	0.590	792,000	0.5851	0.00%
2016-12-06	0	0.590	0.590	0.610	0.590	0.610	87,000	51,900	0.5966	0.590	0.590	0.610	0.590	0.610	87,000	0.5966	-1.67%
2016-12-05	0	0.600	0.590	0.600	0.590	0.600	473,000	281,480	0.5951	0.600	0.590	0.600	0.590	0.600	473,000	0.5951	0.00%
2016-12-02	0	0.600	0.590	0.600	0.600	0.600	15,000	9,000	0.6000	0.600	0.590	0.600	0.600	0.600	15,000	0.6000	0.00%
2016-12-01	0	0.600	0.600	0.610	0.600	0.600	279,000	167,400	0.6000	0.600	0.600	0.610	0.600	0.600	279,000	0.6000	0.00%
2016-11-30	0	0.600	0.590	0.600	0.590	0.610	1,252,000	757,740	0.6052	0.600	0.590	0.600	0.590	0.610	1,252,000	0.6052	1.69%
2016-11-29	0	0.590	0.590	0.600	0.580	0.600	652,000	387,560	0.5944	0.590	0.590	0.600	0.580	0.600	652,000	0.5944	0.00%
2016-11-28	0	0.590	0.590	0.600	0.590	0.610	1,176,000	704,960	0.5995	0.590	0.590	0.600	0.590	0.610	1,176,000	0.5995	-1.67%
2016-11-25	0	0.600	0.590	0.600	0.590	0.610	1,288,000	775,430	0.6020	0.600	0.590	0.600	0.590	0.610	1,288,000	0.6020	1.69%
2016-11-24	0	0.590	0.590	0.600	0.590	0.600	1,034,000	616,550	0.5963	0.590	0.590	0.600	0.590	0.600	1,034,000	0.5963	-3.28%
2016-11-23	0	0.610	0.600	0.610	0.600	0.610	333,000	202,890	0.6093	0.610	0.600	0.610	0.600	0.610	333,000	0.6093	1.67%
2016-11-22	0	0.600	0.600	0.610	0.600	0.610	413,000	250,400	0.6063	0.600	0.600	0.610	0.600	0.610	413,000	0.6063	0.00%
2016-11-21	0	0.600	0.590	0.610	0.570	0.610	1,888,000	1,123,500	0.5951	0.600	0.590	0.610	0.570	0.610	1,888,000	0.5951	3.45%
2016-11-18	0	0.580	0.570	0.580	0.570	0.580	204,000	117,900	0.5779	0.580	0.570	0.580	0.570	0.580	204,000	0.5779	1.75%
2016-11-17	0	0.570	0.560	0.570	0.560	0.580	653,000	372,590	0.5706	0.570	0.560	0.570	0.560	0.580	653,000	0.5706	0.00%
2016-11-16	0	0.570	0.570	0.580	0.570	0.580	173,000	99,090	0.5728	0.570	0.570	0.580	0.570	0.580	173,000	0.5728	-1.72%
2016-11-15	0	0.580	0.570	0.590	0.570	0.600	2,207,000	1,289,440	0.5843	0.580	0.570	0.590	0.570	0.600	2,207,000	0.5843	0.00%
2016-11-14	0	0.580	0.570	0.580	0.570	0.600	1,398,000	804,390	0.5754	0.580	0.570	0.580	0.570	0.600	1,398,000	0.5754	1.75%
2016-11-11	0	0.570	0.570	0.580	0.570	0.590	1,711,000	991,740	0.5796	0.570	0.570	0.580	0.570	0.590	1,711,000	0.5796	-3.39%
2016-11-10	0	0.590	0.580	0.590	0.570	0.590	2,319,000	1,332,980	0.5748	0.590	0.580	0.590	0.570	0.590	2,319,000	0.5748	1.72%
2016-11-09	0	0.580	0.570	0.580	0.570	0.590	1,267,000	730,340	0.5764	0.580	0.570	0.580	0.570	0.590	1,267,000	0.5764	-1.69%
2016-11-08	0	0.590	0.580	0.590	0.590	0.590	898,000	529,820	0.5900	0.590	0.580	0.590	0.590	0.590	898,000	0.5900	-1.67%
2016-11-07	0	0.600	0.580	0.600	0.570	0.600	383,000	225,700	0.5893	0.600	0.580	0.600	0.570	0.600	383,000	0.5893	3.45%
2016-11-04	0	0.580	0.570	0.580	0.560	0.580	697,000	399,300	0.5729	0.580	0.570	0.580	0.560	0.580	697,000	0.5729	1.75%
2016-11-03	0	0.570	0.570	0.580	0.570	0.580	771,000	443,820	0.5756	0.570	0.570	0.580	0.570	0.580	771,000	0.5756	-1.72%
2016-11-02	0	0.580	0.570	0.580	0.580	0.620	1,462,000	859,190	0.5877	0.580	0.570	0.580	0.580	0.620	1,462,000	0.5877	0.00%
2016-11-01	0	0.580	0.580	0.590	0.580	0.600	1,534,000	900,890	0.5873	0.580	0.580	0.590	0.580	0.600	1,534,000	0.5873	-3.33%
2016-10-31	0	0.600	0.600	0.610	0.600	0.610	738,000	443,690	0.6012	0.600	0.600	0.610	0.600	0.610	738,000	0.6012	-1.64%
2016-10-28	0	0.610	0.610	0.620	0.610	0.630	644,000	396,370	0.6155	0.610	0.610	0.620	0.610	0.630	644,000	0.6155	0.00%
2016-10-27	0	0.610	0.610	0.620	0.610	0.620	440,000	272,100	0.6184	0.610	0.610	0.620	0.610	0.620	440,000	0.6184	-3.17%
2016-10-26	0	0.630	0.620	0.630	0.620	0.630	715,000	445,360	0.6229	0.630	0.620	0.630	0.620	0.630	715,000	0.6229	0.00%
2016-10-25	0	0.630	0.620	0.630	0.600	0.630	1,591,000	979,780	0.6158	0.630	0.620	0.630	0.600	0.630	1,591,000	0.6158	3.28%
2016-10-24	0	0.610	0.610	0.620	0.600	0.630	4,743,000	2,901,130	0.6117	0.610	0.610	0.620	0.600	0.630	4,743,000	0.6117	-3.17%
2016-10-20	0	0.630	0.610	0.630	0.610	0.630	342,000	212,500	0.6213	0.630	0.610	0.630	0.610	0.630	342,000	0.6213	1.61%
2016-10-19	0	0.620	0.610	0.620	0.620	0.620	57,000	35,340	0.6200	0.620	0.610	0.620	0.620	0.620	57,000	0.6200	0.00%
2016-10-18	0	0.620	0.610	0.620	0.610	0.620	634,000	391,630	0.6177	0.620	0.610	0.620	0.610	0.620	634,000	0.6177	1.64%
2016-10-17	0	0.610	0.610	0.620	0.610	0.630	779,000	489,870	0.6288	0.610	0.610	0.620	0.610	0.630	779,000	0.6288	-3.17%
2016-10-14	0	0.630	0.620	0.630	0.610	0.640	1,273,000	795,590	0.6250	0.630	0.620	0.630	0.610	0.640	1,273,000	0.6250	5.00%
2016-10-13	0	0.600	0.600	0.610	0.600	0.630	2,279,000	1,392,040	0.6108	0.600	0.600	0.610	0.600	0.630	2,279,000	0.6108	-3.23%
2016-10-12	0	0.620	0.630	0.640	0.620	0.650	4,019,000	2,551,830	0.6349	0.620	0.630	0.640	0.620	0.650	4,019,000	0.6349	-4.62%
2016-10-11	0	0.650	0.650	0.660	0.640	0.680	6,220,000	4,085,330	0.6568	0.650	0.650	0.660	0.640	0.680	6,220,000	0.6568	1.56%
2016-10-07	0	0.640	0.630	0.640	0.580	0.670	10,911,000	6,932,640	0.6354	0.640	0.630	0.640	0.580	0.670	10,911,000	0.6354	8.47%
2016-10-06	0	0.590	0.590	0.600	0.580	0.610	3,057,000	1,811,370	0.5925	0.590	0.590	0.600	0.580	0.610	3,057,000	0.5925	-3.28%
2016-10-05	0	0.610	0.590	0.600	0.530	0.610	11,379,000	6,685,430	0.5875	0.610	0.590	0.600	0.530	0.610	11,379,000	0.5875	12.96%
2016-10-04	0	0.540	0.530	0.540	0.520	0.540	1,068,000	563,170	0.5273	0.540	0.530	0.540	0.520	0.540	1,068,000	0.5273	3.85%
2016-10-03	0	0.520	0.520	0.530	0.520	0.530	512,000	270,340	0.5280	0.520	0.520	0.530	0.520	0.530	512,000	0.5280	0.00%
2016-09-30	0	0.520	0.520	0.530	0.520	0.530	2,051,000	1,071,580	0.5225	0.520	0.520	0.530	0.520	0.530	2,051,000	0.5225	0.00%
2016-09-29	0	0.520	0.520	0.540	0.510	0.530	838,000	439,080	0.5240	0.520	0.520	0.540	0.510	0.530	838,000	0.5240	0.00%
2016-09-28	0	0.520	0.510	0.520	0.510	0.520	247,000	128,040	0.5184	0.520	0.510	0.520	0.510	0.520	247,000	0.5184	0.00%
2016-09-27	0	0.520	0.510	0.520	0.500	0.520	786,000	399,700	0.5085	0.520	0.510	0.520	0.500	0.520	786,000	0.5085	4.00%
2016-09-26	0	0.500	0.500	0.510	0.500	0.530	1,630,000	833,970	0.5116	0.500	0.500	0.510	0.500	0.530	1,630,000	0.5116	-5.66%
2016-09-23	0	0.530	0.530	0.540	0.510	0.540	1,520,000	797,030	0.5244	0.530	0.530	0.540	0.510	0.540	1,520,000	0.5244	0.00%
2016-09-22	0	0.530	0.530	0.540	0.530	0.550	1,525,000	820,650	0.5381	0.530	0.530	0.540	0.530	0.550	1,525,000	0.5381	0.00%
2016-09-21	0	0.530	0.530	0.540	0.520	0.550	2,690,000	1,429,750	0.5315	0.530	0.530	0.540	0.520	0.550	2,690,000	0.5315	-3.64%
2016-09-20	0	0.550	0.530	0.550	0.520	0.550	1,459,000	783,280	0.5369	0.550	0.530	0.550	0.520	0.550	1,459,000	0.5369	3.77%
2016-09-19	0	0.530	0.520	0.530	0.520	0.530	807,000	424,280	0.5257	0.530	0.520	0.530	0.520	0.530	807,000	0.5257	0.00%
2016-09-15	0	0.530	0.520	0.530	0.510	0.530	1,459,000	766,140	0.5251	0.530	0.520	0.530	0.510	0.530	1,459,000	0.5251	3.92%
2016-09-14	0	0.510	0.510	0.520	0.510	0.530	1,958,000	1,004,030	0.5128	0.510	0.510	0.520	0.510	0.530	1,958,000	0.5128	-1.92%
2016-09-13	0	0.520	0.510	0.530	0.510	0.530	1,925,000	1,001,640	0.5203	0.520	0.510	0.530	0.510	0.530	1,925,000	0.5203	0.00%
2016-09-12	0	0.520	0.520	0.530	0.500	0.530	6,572,000	3,376,860	0.5138	0.520	0.520	0.530	0.500	0.530	6,572,000	0.5138	-5.45%
2016-09-09	0	0.550	0.550	0.560	0.530	0.560	8,764,000	4,778,630	0.5453	0.550	0.550	0.560	0.530	0.560	8,764,000	0.5453	3.77%
2016-09-08	0	0.530	0.530	0.540	0.520	0.540	3,292,000	1,729,500	0.5254	0.530	0.530	0.540	0.520	0.540	3,292,000	0.5254	0.00%
2016-09-07	0	0.530	0.520	0.530	0.520	0.550	3,141,000	1,666,870	0.5307	0.530	0.520	0.530	0.520	0.550	3,141,000	0.5307	-1.85%
2016-09-06	0	0.540	0.530	0.540	0.510	0.540	2,613,000	1,380,870	0.5285	0.540	0.530	0.540	0.510	0.540	2,613,000	0.5285	3.85%
2016-09-05	0	0.520	0.520	0.530	0.510	0.530	3,996,000	2,088,720	0.5227	0.520	0.520	0.530	0.510	0.530	3,996,000	0.5227	1.96%
2016-09-02	0	0.510	0.500	0.510	0.500	0.560	14,243,000	7,384,930	0.5185	0.510	0.500	0.510	0.500	0.560	14,243,000	0.5185	-7.27%
2016-09-01	0	0.550	0.550	0.560	0.520	0.560	10,873,000	5,842,390	0.5373	0.550	0.550	0.560	0.520	0.560	10,873,000	0.5373	10.00%
2016-08-31	0	0.500	0.500	0.510	0.465	0.560	21,763,000	11,259,915	0.5174	0.500	0.500	0.510	0.465	0.560	21,763,000	0.5174	9.89%
2016-08-30	0	0.455	0.450	0.455	0.450	0.475	1,874,000	851,555	0.4544	0.455	0.450	0.455	0.450	0.475	1,874,000	0.4544	-4.21%
2016-08-29	0	0.475	0.455	0.475	0.460	0.485	52,000	24,540	0.4719	0.475	0.455	0.475	0.460	0.485	52,000	0.4719	3.26%
2016-08-26	0	0.460	0.460	0.470	-	-	0	0	-	0.460	0.460	0.470	-	-	0	-	0.00%
2016-08-25	0	0.460	0.455	0.460	0.450	0.460	138,000	62,400	0.4522	0.460	0.455	0.460	0.450	0.460	138,000	0.4522	0.00%
2016-08-24	0	0.460	0.455	0.460	0.455	0.460	90,000	40,965	0.4552	0.460	0.455	0.460	0.455	0.460	90,000	0.4552	-1.08%
2016-08-23	0	0.465	0.455	0.465	0.460	0.470	57,000	26,510	0.4651	0.465	0.455	0.465	0.460	0.470	57,000	0.4651	1.09%
2016-08-22	0	0.460	0.460	0.465	0.460	0.465	1,060,000	487,850	0.4602	0.460	0.460	0.465	0.460	0.465	1,060,000	0.4602	-2.13%
2016-08-19	0	0.470	0.470	0.475	0.465	0.475	376,000	176,470	0.4693	0.470	0.470	0.475	0.465	0.475	376,000	0.4693	-2.08%
2016-08-18	0	0.480	0.475	0.480	0.465	0.480	1,143,000	539,910	0.4724	0.480	0.475	0.480	0.465	0.480	1,143,000	0.4724	3.23%
2016-08-17	0	0.465	0.460	0.465	0.455	0.475	1,231,000	566,805	0.4604	0.465	0.460	0.465	0.455	0.475	1,231,000	0.4604	0.00%
2016-08-16	0	0.465	0.460	0.470	0.455	0.470	2,383,000	1,108,035	0.4650	0.465	0.460	0.470	0.455	0.470	2,383,000	0.4650	0.00%
2016-08-15	0	0.465	0.465	0.470	0.450	0.470	2,237,000	1,033,070	0.4618	0.465	0.465	0.470	0.450	0.470	2,237,000	0.4618	3.33%
2016-08-12	0	0.450	0.445	0.450	0.445	0.455	1,382,000	619,705	0.4484	0.450	0.445	0.450	0.445	0.455	1,382,000	0.4484	1.12%
2016-08-11	0	0.445	0.440	0.445	0.435	0.455	1,903,000	849,055	0.4462	0.445	0.440	0.445	0.435	0.455	1,903,000	0.4462	2.30%
2016-08-10	0	0.435	0.435	0.440	0.435	0.435	38,000	16,530	0.4350	0.435	0.435	0.440	0.435	0.435	38,000	0.4350	0.00%
2016-08-09	0	0.435	0.435	0.440	0.420	0.455	3,354,000	1,464,050	0.4365	0.435	0.435	0.440	0.420	0.455	3,354,000	0.4365	-2.25%
2016-08-08	0	0.445	0.445	0.450	0.440	0.455	732,000	325,810	0.4451	0.445	0.445	0.450	0.440	0.455	732,000	0.4451	-1.11%
2016-08-05	0	0.450	0.445	0.450	0.435	0.455	1,466,000	659,625	0.4499	0.450	0.445	0.450	0.435	0.455	1,466,000	0.4499	2.27%
2016-08-04	0	0.440	0.435	0.440	0.440	0.445	115,000	50,880	0.4424	0.440	0.435	0.440	0.440	0.445	115,000	0.4424	-1.12%
2016-08-03	0	0.445	0.440	0.445	0.435	0.450	1,277,000	564,640	0.4422	0.445	0.440	0.445	0.435	0.450	1,277,000	0.4422	1.14%
2016-08-01	0	0.440	0.440	0.445	0.430	0.450	594,000	262,735	0.4423	0.440	0.440	0.445	0.430	0.450	594,000	0.4423	-1.12%
2016-07-29	0	0.445	0.440	0.450	0.435	0.455	1,568,000	693,470	0.4423	0.445	0.440	0.450	0.435	0.455	1,568,000	0.4423	-3.26%
2016-07-28	0	0.460	0.460	0.470	0.460	0.460	37,000	17,020	0.4600	0.460	0.460	0.470	0.460	0.460	37,000	0.4600	-1.08%
2016-07-27	0	0.465	0.455	0.470	0.455	0.480	164,000	75,625	0.4611	0.465	0.455	0.470	0.455	0.480	164,000	0.4611	-1.06%
2016-07-26	0	0.470	0.455	0.475	0.470	0.470	42,000	19,740	0.4700	0.470	0.455	0.475	0.470	0.470	42,000	0.4700	1.08%
2016-07-25	0	0.465	0.455	0.465	0.450	0.470	384,000	178,675	0.4653	0.465	0.455	0.465	0.450	0.470	384,000	0.4653	2.20%
2016-07-22	0	0.455	0.455	0.465	0.450	0.470	227,000	105,185	0.4634	0.455	0.455	0.465	0.450	0.470	227,000	0.4634	-1.09%
2016-07-21	0	0.460	0.455	0.470	0.445	0.460	687,000	310,655	0.4522	0.460	0.455	0.470	0.445	0.460	687,000	0.4522	1.10%
2016-07-20	0	0.455	0.455	0.460	0.450	0.480	1,095,000	502,765	0.4591	0.455	0.455	0.460	0.450	0.480	1,095,000	0.4591	1.11%
2016-07-19	0	0.450	0.440	0.450	0.440	0.450	86,000	38,310	0.4455	0.450	0.440	0.450	0.440	0.450	86,000	0.4455	2.27%
2016-07-18	0	0.440	0.440	0.455	0.440	0.455	365,000	162,085	0.4441	0.440	0.440	0.455	0.440	0.455	365,000	0.4441	0.00%
2016-07-15	0	0.440	0.440	0.460	0.440	0.480	678,000	306,640	0.4523	0.440	0.440	0.460	0.440	0.480	678,000	0.4523	-4.35%
2016-07-14	0	0.460	0.460	0.470	0.435	0.475	2,950,000	1,362,715	0.4619	0.460	0.460	0.470	0.435	0.475	2,950,000	0.4619	8.24%
2016-07-13	0	0.425	0.425	0.440	0.425	0.445	249,000	107,345	0.4311	0.425	0.425	0.440	0.425	0.445	249,000	0.4311	-2.30%
2016-07-12	0	0.435	0.435	0.440	0.430	0.440	162,000	69,750	0.4306	0.435	0.435	0.440	0.430	0.440	162,000	0.4306	2.35%
2016-07-11	0	0.425	0.425	0.440	0.425	0.440	698,000	302,935	0.4340	0.425	0.425	0.440	0.425	0.440	698,000	0.4340	-1.16%
2016-07-08	0	0.430	0.425	0.430	0.430	0.440	523,000	227,525	0.4350	0.430	0.425	0.430	0.430	0.440	523,000	0.4350	-2.27%
2016-07-07	0	0.440	0.430	0.440	0.420	0.445	279,000	119,885	0.4297	0.440	0.430	0.440	0.420	0.445	279,000	0.4297	4.76%
2016-07-06	0	0.420	0.420	0.430	0.415	0.425	160,000	67,695	0.4231	0.420	0.420	0.430	0.415	0.425	160,000	0.4231	0.00%
2016-07-05	0	0.420	0.420	0.430	0.420	0.425	217,000	91,160	0.4201	0.420	0.420	0.430	0.420	0.425	217,000	0.4201	-1.18%
2016-07-04	0	0.425	0.425	0.430	0.415	0.435	1,016,000	430,790	0.4240	0.425	0.425	0.430	0.415	0.435	1,016,000	0.4240	2.41%
2016-06-30	0	0.415	0.415	0.430	0.415	0.430	606,000	254,345	0.4197	0.415	0.415	0.430	0.415	0.430	606,000	0.4197	0.00%
2016-06-29	0	0.415	0.415	0.425	0.415	0.430	773,000	321,740	0.4162	0.415	0.415	0.425	0.415	0.430	773,000	0.4162	0.00%
2016-06-28	0	0.415	0.415	0.430	0.410	0.430	633,000	262,680	0.4150	0.415	0.415	0.430	0.410	0.430	633,000	0.4150	-4.60%
2016-06-27	0	0.435	0.425	0.435	0.400	0.440	1,780,000	736,830	0.4139	0.435	0.425	0.435	0.400	0.440	1,780,000	0.4139	0.00%
2016-06-24	0	0.435	0.435	0.440	0.430	0.445	791,000	344,430	0.4354	0.435	0.435	0.440	0.430	0.445	791,000	0.4354	-5.43%
2016-06-23	0	0.460	0.450	0.460	0.425	0.460	466,000	207,695	0.4457	0.460	0.450	0.460	0.425	0.460	466,000	0.4457	5.75%
2016-06-22	0	0.435	0.430	0.435	0.415	0.440	634,000	270,380	0.4265	0.435	0.430	0.435	0.415	0.440	634,000	0.4265	-1.14%
2016-06-21	0	0.440	0.435	0.445	0.430	0.445	39,000	17,120	0.4390	0.440	0.435	0.445	0.430	0.445	39,000	0.4390	1.15%
2016-06-20	0	0.435	0.435	0.445	0.430	0.445	200,000	86,745	0.4337	0.435	0.435	0.445	0.430	0.445	200,000	0.4337	-2.25%
2016-06-17	0	0.445	0.430	0.445	0.430	0.445	297,000	128,570	0.4329	0.445	0.430	0.445	0.430	0.445	297,000	0.4329	2.30%
2016-06-16	0	0.435	0.435	0.445	0.435	0.450	473,000	209,050	0.4420	0.435	0.435	0.445	0.435	0.450	473,000	0.4420	-1.14%
2016-06-15	0	0.440	0.440	0.445	0.435	0.450	4,000	1,765	0.4413	0.440	0.440	0.445	0.435	0.450	4,000	0.4413	-2.22%
2016-06-14	0	0.450	0.435	0.450	0.450	0.460	156,000	70,210	0.4501	0.450	0.435	0.450	0.450	0.460	156,000	0.4501	0.00%
2016-06-13	0	0.450	0.440	0.455	0.440	0.455	220,000	98,530	0.4479	0.450	0.440	0.455	0.440	0.455	220,000	0.4479	-2.17%
2016-06-10	0	0.460	0.450	0.465	0.450	0.460	176,000	80,910	0.4597	0.460	0.450	0.465	0.450	0.460	176,000	0.4597	-1.08%
2016-06-08	0	0.465	0.465	0.470	0.460	0.475	308,000	144,095	0.4678	0.465	0.465	0.470	0.460	0.475	308,000	0.4678	0.00%
2016-06-07	0	0.465	0.465	0.470	0.435	0.465	1,113,000	508,380	0.4568	0.465	0.465	0.470	0.435	0.465	1,113,000	0.4568	3.33%
2016-06-06	0	0.450	0.450	0.460	0.445	0.460	476,000	215,995	0.4538	0.450	0.450	0.460	0.445	0.460	476,000	0.4538	2.27%
2016-06-03	0	0.440	0.440	0.455	0.435	0.455	1,168,000	523,495	0.4482	0.440	0.440	0.455	0.435	0.455	1,168,000	0.4482	-1.12%
2016-06-02	0	0.445	0.445	0.450	0.440	0.450	586,000	259,950	0.4436	0.445	0.445	0.450	0.440	0.450	586,000	0.4436	1.14%
2016-06-01	0	0.440	0.440	0.445	0.425	0.460	7,770,000	3,445,660	0.4435	0.440	0.440	0.445	0.425	0.460	7,770,000	0.4435	4.76%
2016-05-31	0	0.420	0.420	0.425	0.415	0.470	2,759,000	1,228,645	0.4453	0.420	0.420	0.425	0.415	0.470	2,759,000	0.4453	-8.70%
2016-05-30	0	0.460	0.460	0.470	0.455	0.470	113,000	52,130	0.4613	0.460	0.460	0.470	0.455	0.470	113,000	0.4613	-2.13%
2016-05-27	0	0.470	0.455	0.470	0.455	0.470	3,767,000	1,734,245	0.4604	0.470	0.455	0.470	0.455	0.470	3,767,000	0.4604	0.00%
2016-05-26	0	0.470	0.460	0.470	0.455	0.470	859,000	396,050	0.4611	0.470	0.460	0.470	0.455	0.470	859,000	0.4611	-1.05%
2016-05-25	0	0.475	0.475	0.480	0.465	0.480	384,000	181,555	0.4728	0.475	0.475	0.480	0.465	0.480	384,000	0.4728	0.00%
2016-05-24	0	0.475	0.465	0.475	0.465	0.475	587,000	274,555	0.4677	0.475	0.465	0.475	0.465	0.475	587,000	0.4677	0.00%
2016-05-23	0	0.475	0.470	0.480	0.465	0.475	211,000	98,690	0.4677	0.475	0.470	0.480	0.465	0.475	211,000	0.4677	0.00%
2016-05-20	0	0.475	0.465	0.480	0.460	0.480	1,393,000	652,195	0.4682	0.475	0.465	0.480	0.460	0.480	1,393,000	0.4682	-1.04%
2016-05-19	0	0.480	0.480	0.485	0.480	0.480	30,000	14,400	0.4800	0.480	0.480	0.485	0.480	0.480	30,000	0.4800	-1.03%
2016-05-18	0	0.485	0.485	0.490	0.480	0.495	172,000	83,460	0.4852	0.485	0.485	0.490	0.480	0.495	172,000	0.4852	-1.02%
2016-05-17	0	0.490	0.475	0.490	-	-	0	0	-	0.490	0.475	0.490	-	-	0	-	-1.01%
2016-05-16	0	0.495	0.480	0.495	0.480	0.495	66,000	31,860	0.4827	0.495	0.480	0.495	0.480	0.495	66,000	0.4827	3.13%
2016-05-13	0	0.480	0.475	0.485	0.480	0.490	293,000	141,580	0.4832	0.480	0.475	0.485	0.480	0.490	293,000	0.4832	-2.04%
2016-05-12	0	0.490	0.485	0.490	0.490	0.490	314,000	153,860	0.4900	0.490	0.485	0.490	0.490	0.490	314,000	0.4900	0.00%
2016-05-11	0	0.490	0.485	0.500	0.490	0.500	503,000	249,330	0.4957	0.490	0.485	0.500	0.490	0.500	503,000	0.4957	1.03%
2016-05-10	0	0.485	0.485	0.495	0.485	0.500	173,000	83,920	0.4851	0.485	0.485	0.495	0.485	0.500	173,000	0.4851	0.00%
2016-05-09	0	0.485	0.485	0.500	0.485	0.495	443,000	217,895	0.4919	0.485	0.485	0.500	0.485	0.495	443,000	0.4919	-2.02%
2016-05-06	0	0.495	0.495	0.500	0.495	0.530	914,000	460,100	0.5034	0.495	0.495	0.500	0.495	0.530	914,000	0.5034	-2.94%
2016-05-05	0	0.510	0.500	0.520	0.495	0.520	832,000	420,225	0.5051	0.510	0.500	0.520	0.495	0.520	832,000	0.5051	3.03%
2016-05-04	0	0.495	0.490	0.495	0.490	0.500	914,000	453,370	0.4960	0.495	0.490	0.495	0.490	0.500	914,000	0.4960	2.06%
2016-05-03	0	0.485	0.485	0.490	0.485	0.485	409,000	198,365	0.4850	0.485	0.485	0.490	0.485	0.485	409,000	0.4850	-1.02%
2016-04-29	0	0.490	0.490	0.495	0.490	0.490	288,000	141,120	0.4900	0.490	0.490	0.495	0.490	0.490	288,000	0.4900	-1.01%
2016-04-28	0	0.495	0.490	0.495	0.485	0.495	257,000	125,305	0.4876	0.495	0.490	0.495	0.485	0.495	257,000	0.4876	0.00%
2016-04-27	0	0.495	0.485	0.495	0.480	0.495	180,000	87,805	0.4878	0.495	0.485	0.495	0.480	0.495	180,000	0.4878	3.13%
2016-04-26	0	0.480	0.480	0.495	0.480	0.495	1,506,000	732,675	0.4865	0.480	0.480	0.495	0.480	0.495	1,506,000	0.4865	-4.00%
2016-04-25	0	0.500	0.495	0.510	0.495	0.500	457,000	228,185	0.4993	0.500	0.495	0.510	0.495	0.500	457,000	0.4993	-1.96%
2016-04-22	0	0.510	0.500	0.510	0.490	0.520	1,549,000	783,615	0.5059	0.510	0.500	0.510	0.490	0.520	1,549,000	0.5059	3.03%
2016-04-21	0	0.495	0.490	0.500	0.490	0.500	318,000	156,820	0.4931	0.495	0.490	0.500	0.490	0.500	318,000	0.4931	1.02%
2016-04-20	0	0.490	0.490	0.495	0.485	0.500	920,000	456,120	0.4958	0.490	0.490	0.495	0.485	0.500	920,000	0.4958	-2.00%
2016-04-19	0	0.500	0.490	0.500	0.485	0.510	1,133,000	560,785	0.4950	0.500	0.490	0.500	0.485	0.510	1,133,000	0.4950	4.17%
2016-04-18	0	0.480	0.480	0.490	0.480	0.485	404,000	194,135	0.4805	0.480	0.480	0.490	0.480	0.485	404,000	0.4805	-2.04%
2016-04-15	0	0.490	0.480	0.490	0.480	0.500	505,000	247,350	0.4898	0.490	0.480	0.490	0.480	0.500	505,000	0.4898	-3.92%
2016-04-14	0	0.510	0.490	0.510	0.490	0.510	526,000	260,420	0.4951	0.510	0.490	0.510	0.490	0.510	526,000	0.4951	3.03%
2016-04-13	0	0.495	0.490	0.495	0.475	0.500	2,169,000	1,063,780	0.4904	0.495	0.490	0.495	0.475	0.500	2,169,000	0.4904	4.21%
2016-04-12	0	0.475	0.460	0.475	0.455	0.480	456,000	212,340	0.4657	0.475	0.460	0.475	0.455	0.480	456,000	0.4657	3.26%
2016-04-11	0	0.460	0.455	0.465	0.450	0.460	884,000	400,280	0.4528	0.460	0.455	0.465	0.450	0.460	884,000	0.4528	0.00%
2016-04-08	0	0.460	0.455	0.465	0.450	0.465	914,000	416,360	0.4555	0.460	0.455	0.465	0.450	0.465	914,000	0.4555	-1.08%
2016-04-07	0	0.465	0.465	0.470	0.450	0.475	1,521,000	702,020	0.4616	0.465	0.465	0.470	0.450	0.475	1,521,000	0.4616	2.20%
2016-04-06	0	0.455	0.455	0.465	0.445	0.470	2,104,000	958,155	0.4554	0.455	0.455	0.465	0.445	0.470	2,104,000	0.4554	-1.09%
2016-04-05	0	0.460	0.455	0.460	0.445	0.470	3,765,000	1,726,860	0.4587	0.460	0.455	0.460	0.445	0.470	3,765,000	0.4587	-1.08%
2016-04-01	0	0.465	0.460	0.465	0.460	0.510	7,246,000	3,441,140	0.4749	0.465	0.460	0.465	0.460	0.510	7,246,000	0.4749	-8.82%
2016-03-31	0	0.510	0.510	0.520	0.510	0.530	2,257,000	1,156,680	0.5125	0.510	0.510	0.520	0.510	0.530	2,257,000	0.5125	-1.92%
2016-03-30	0	0.520	0.510	0.520	0.500	0.520	2,626,000	1,348,060	0.5134	0.520	0.510	0.520	0.500	0.520	2,626,000	0.5134	4.00%
2016-03-29	0	0.500	0.500	0.520	0.500	0.520	2,029,000	1,036,110	0.5107	0.500	0.500	0.520	0.500	0.520	2,029,000	0.5107	-1.96%
2016-03-24	0	0.510	0.500	0.510	0.500	0.520	4,188,000	2,130,470	0.5087	0.510	0.500	0.510	0.500	0.520	4,188,000	0.5087	-3.77%
2016-03-23	0	0.530	0.520	0.530	0.510	0.530	3,255,000	1,684,650	0.5176	0.530	0.520	0.530	0.510	0.530	3,255,000	0.5176	3.92%
2016-03-22	0	0.510	0.510	0.520	0.510	0.520	2,424,000	1,246,840	0.5144	0.510	0.510	0.520	0.510	0.520	2,424,000	0.5144	-1.92%
2016-03-21	0	0.520	0.510	0.520	0.500	0.520	6,557,000	3,339,320	0.5093	0.520	0.510	0.520	0.500	0.520	6,557,000	0.5093	1.96%
2016-03-18	0	0.510	0.510	0.520	0.510	0.530	2,248,000	1,166,510	0.5189	0.510	0.510	0.520	0.510	0.530	2,248,000	0.5189	-1.92%
2016-03-17	0	0.520	0.510	0.520	0.510	0.520	1,588,000	819,330	0.5160	0.520	0.510	0.520	0.510	0.520	1,588,000	0.5160	1.96%
2016-03-16	0	0.510	0.510	0.520	0.510	0.530	1,701,000	877,330	0.5158	0.510	0.510	0.520	0.510	0.530	1,701,000	0.5158	-3.77%
2016-03-15	0	0.530	0.520	0.530	0.520	0.550	1,564,000	830,460	0.5310	0.530	0.520	0.530	0.520	0.550	1,564,000	0.5310	-3.64%
2016-03-14	0	0.550	0.540	0.550	0.530	0.560	1,827,000	990,430	0.5421	0.550	0.540	0.550	0.530	0.560	1,827,000	0.5421	0.00%
2016-03-11	0	0.550	0.530	0.550	0.530	0.550	976,000	525,790	0.5387	0.550	0.530	0.550	0.530	0.550	976,000	0.5387	1.85%
2016-03-10	0	0.540	0.540	0.550	0.540	0.560	1,873,000	1,020,580	0.5449	0.540	0.540	0.550	0.540	0.560	1,873,000	0.5449	-3.57%
2016-03-09	0	0.560	0.560	0.570	0.540	0.560	1,112,000	606,200	0.5451	0.560	0.560	0.570	0.540	0.560	1,112,000	0.5451	1.82%
2016-03-08	0	0.550	0.560	0.570	0.550	0.570	1,016,000	563,450	0.5546	0.550	0.560	0.570	0.550	0.570	1,016,000	0.5546	-3.51%
2016-03-07	0	0.570	0.570	0.580	0.560	0.580	1,704,000	971,780	0.5703	0.570	0.570	0.580	0.560	0.580	1,704,000	0.5703	-1.72%
2016-03-04	0	0.580	0.570	0.580	0.530	0.580	4,360,000	2,393,800	0.5490	0.580	0.570	0.580	0.530	0.580	4,360,000	0.5490	9.43%
2016-03-03	0	0.530	0.530	0.540	0.530	0.560	730,000	394,150	0.5399	0.530	0.530	0.540	0.530	0.560	730,000	0.5399	-3.64%
2016-03-02	0	0.550	0.530	0.550	0.520	0.550	2,113,000	1,127,410	0.5336	0.550	0.530	0.550	0.520	0.550	2,113,000	0.5336	0.00%
2016-03-01	0	0.550	0.550	0.560	0.510	0.550	1,504,000	796,320	0.5295	0.550	0.550	0.560	0.510	0.550	1,504,000	0.5295	5.77%
2016-02-29	0	0.520	0.510	0.520	0.510	0.530	1,018,000	530,690	0.5213	0.520	0.510	0.520	0.510	0.530	1,018,000	0.5213	-1.89%
2016-02-26	0	0.530	0.520	0.540	0.520	0.530	669,000	349,570	0.5225	0.530	0.520	0.540	0.520	0.530	669,000	0.5225	1.92%
2016-02-25	0	0.520	0.520	0.530	0.520	0.540	855,000	447,090	0.5229	0.520	0.520	0.530	0.520	0.540	855,000	0.5229	-3.70%
2016-02-24	0	0.540	0.540	0.550	0.520	0.550	1,464,000	781,400	0.5337	0.540	0.540	0.550	0.520	0.550	1,464,000	0.5337	-3.57%
2016-02-23	0	0.560	0.550	0.560	0.550	0.570	877,000	488,390	0.5569	0.560	0.550	0.560	0.550	0.570	877,000	0.5569	-1.75%
2016-02-22	0	0.570	0.560	0.570	0.550	0.570	680,000	380,100	0.5590	0.570	0.560	0.570	0.550	0.570	680,000	0.5590	0.00%
2016-02-19	0	0.570	0.560	0.570	0.550	0.570	320,000	179,600	0.5613	0.570	0.560	0.570	0.550	0.570	320,000	0.5613	1.79%
2016-02-18	0	0.560	0.550	0.560	0.530	0.570	1,688,000	924,720	0.5478	0.560	0.550	0.560	0.530	0.570	1,688,000	0.5478	7.69%
2016-02-17	0	0.520	0.510	0.520	0.520	0.530	808,000	421,760	0.5220	0.520	0.510	0.520	0.520	0.530	808,000	0.5220	-1.89%
2016-02-16	0	0.530	0.520	0.530	0.500	0.530	3,449,000	1,762,340	0.5110	0.530	0.520	0.530	0.500	0.530	3,449,000	0.5110	0.00%
2016-02-15	0	0.530	0.510	0.530	0.500	0.530	1,200,000	622,430	0.5187	0.530	0.510	0.530	0.500	0.530	1,200,000	0.5187	6.00%
2016-02-12	0	0.500	0.495	0.500	0.495	0.510	511,000	255,160	0.4993	0.500	0.495	0.500	0.495	0.510	511,000	0.4993	-1.96%
2016-02-11	0	0.510	0.500	0.510	0.500	0.520	844,000	424,940	0.5035	0.510	0.500	0.510	0.500	0.520	844,000	0.5035	-1.92%
2016-02-05	0	0.520	0.510	0.530	0.520	0.540	573,000	304,990	0.5323	0.520	0.510	0.530	0.520	0.540	573,000	0.5323	-1.89%
2016-02-04	0	0.530	0.520	0.530	0.500	0.530	371,000	194,080	0.5231	0.530	0.520	0.530	0.500	0.530	371,000	0.5231	3.92%
2016-02-03	0	0.510	0.500	0.510	0.500	0.520	1,395,000	704,780	0.5052	0.510	0.500	0.510	0.500	0.520	1,395,000	0.5052	-3.77%
2016-02-02	0	0.530	0.530	0.540	0.520	0.540	288,000	153,540	0.5331	0.530	0.530	0.540	0.520	0.540	288,000	0.5331	-1.85%
2016-02-01	0	0.540	0.520	0.540	0.520	0.540	470,000	250,310	0.5326	0.540	0.520	0.540	0.520	0.540	470,000	0.5326	0.00%
2016-01-29	0	0.540	0.530	0.540	0.520	0.540	402,000	214,510	0.5336	0.540	0.530	0.540	0.520	0.540	402,000	0.5336	3.85%
2016-01-28	0	0.520	0.510	0.520	0.510	0.540	198,000	102,700	0.5187	0.520	0.510	0.520	0.510	0.540	198,000	0.5187	-1.89%
2016-01-27	0	0.530	0.520	0.530	0.510	0.550	809,000	424,160	0.5243	0.530	0.520	0.530	0.510	0.550	809,000	0.5243	1.92%
2016-01-26	0	0.520	0.520	0.540	0.500	0.610	1,546,000	849,790	0.5497	0.520	0.520	0.540	0.500	0.610	1,546,000	0.5497	-1.89%
2016-01-25	0	0.530	0.520	0.530	0.520	0.550	693,000	368,440	0.5317	0.530	0.520	0.530	0.520	0.550	693,000	0.5317	0.00%
2016-01-22	0	0.530	0.520	0.530	0.500	0.540	1,345,000	699,140	0.5198	0.530	0.520	0.530	0.500	0.540	1,345,000	0.5198	6.00%
2016-01-21	0	0.500	0.500	0.520	0.500	0.550	1,152,000	607,850	0.5276	0.500	0.500	0.520	0.500	0.550	1,152,000	0.5276	-7.41%
2016-01-20	0	0.540	0.530	0.560	0.540	0.550	298,000	161,740	0.5428	0.540	0.530	0.560	0.540	0.550	298,000	0.5428	-5.26%
2016-01-19	0	0.570	0.550	0.570	0.540	0.570	706,000	392,580	0.5561	0.570	0.550	0.570	0.540	0.570	706,000	0.5561	5.56%
2016-01-18	0	0.540	0.540	0.550	0.520	0.560	336,000	184,460	0.5490	0.540	0.540	0.550	0.520	0.560	336,000	0.5490	-1.82%
2016-01-15	0	0.550	0.550	0.560	0.540	0.590	1,694,000	947,480	0.5593	0.550	0.550	0.560	0.540	0.590	1,694,000	0.5593	-3.51%
2016-01-14	0	0.570	0.570	0.590	0.550	0.590	1,177,000	659,960	0.5607	0.570	0.570	0.590	0.550	0.590	1,177,000	0.5607	0.00%
2016-01-13	0	0.570	0.550	0.570	0.550	0.590	1,865,000	1,071,750	0.5747	0.570	0.550	0.570	0.550	0.590	1,865,000	0.5747	0.00%
2016-01-12	0	0.570	0.570	0.580	0.570	0.610	1,658,000	966,750	0.5831	0.570	0.570	0.580	0.570	0.610	1,658,000	0.5831	-3.39%
2016-01-11	0	0.590	0.580	0.590	0.580	0.630	4,301,000	2,580,910	0.6001	0.590	0.580	0.590	0.580	0.630	4,301,000	0.6001	-7.81%
2016-01-08	0	0.640	0.630	0.640	0.640	0.660	625,000	402,000	0.6432	0.640	0.630	0.640	0.640	0.660	625,000	0.6432	1.59%
2016-01-07	0	0.630	0.630	0.640	0.630	0.680	1,742,000	1,126,440	0.6466	0.630	0.630	0.640	0.630	0.680	1,742,000	0.6466	-7.35%
2016-01-06	0	0.680	0.680	0.690	0.670	0.690	484,000	330,390	0.6826	0.680	0.680	0.690	0.670	0.690	484,000	0.6826	-1.45%
2016-01-05	0	0.690	0.670	0.690	0.670	0.700	488,000	331,260	0.6788	0.690	0.670	0.690	0.670	0.700	488,000	0.6788	1.47%
2016-01-04	0	0.680	0.670	0.680	0.680	0.720	959,000	669,660	0.6983	0.680	0.670	0.680	0.680	0.720	959,000	0.6983	-1.45%
2015-12-31	0	0.690	0.690	0.700	0.690	0.710	470,000	328,380	0.6987	0.690	0.690	0.700	0.690	0.710	470,000	0.6987	0.00%
2015-12-30	0	0.690	0.680	0.690	0.680	0.710	1,636,000	1,137,910	0.6955	0.690	0.680	0.690	0.680	0.710	1,636,000	0.6955	-2.82%
2015-12-29	0	0.710	0.700	0.710	0.700	0.710	1,181,000	827,800	0.7009	0.710	0.700	0.710	0.700	0.710	1,181,000	0.7009	0.00%
2015-12-28	0	0.710	0.700	0.710	0.700	0.770	2,142,000	1,518,880	0.7091	0.710	0.700	0.710	0.700	0.770	2,142,000	0.7091	0.00%
2015-12-24	0	0.710	0.710	0.720	0.700	0.730	326,000	234,700	0.7199	0.710	0.710	0.720	0.700	0.730	326,000	0.7199	-1.39%
2015-12-23	0	0.720	0.710	0.720	0.720	0.730	177,000	128,590	0.7265	0.720	0.710	0.720	0.720	0.730	177,000	0.7265	1.41%
2015-12-22	0	0.710	0.710	0.720	0.710	0.730	1,039,000	746,180	0.7182	0.710	0.710	0.720	0.710	0.730	1,039,000	0.7182	-2.74%
2015-12-21	0	0.730	0.720	0.730	0.690	0.730	1,067,000	751,430	0.7042	0.730	0.720	0.730	0.690	0.730	1,067,000	0.7042	5.80%
2015-12-18	0	0.690	0.690	0.750	0.690	0.750	787,020	570,644	0.7251	0.690	0.690	0.750	0.690	0.750	787,020	0.7251	-9.21%
2015-12-17	0	0.760	0.750	0.760	0.760	0.780	207,000	158,280	0.7646	0.760	0.750	0.760	0.760	0.780	207,000	0.7646	1.33%
2015-12-16	0	0.750	0.750	0.770	0.750	0.780	214,000	163,390	0.7635	0.750	0.750	0.770	0.750	0.780	214,000	0.7635	-2.60%
2015-12-15	0	0.770	0.740	0.770	0.740	0.770	487,000	367,920	0.7555	0.770	0.740	0.770	0.740	0.770	487,000	0.7555	1.32%
2015-12-14	0	0.760	0.750	0.770	0.720	0.760	690,000	511,310	0.7410	0.760	0.750	0.770	0.720	0.760	690,000	0.7410	1.33%
2015-12-11	0	0.750	0.740	0.750	0.740	0.770	898,000	676,630	0.7535	0.750	0.740	0.750	0.740	0.770	898,000	0.7535	-2.60%
2015-12-10	0	0.770	0.770	0.780	0.760	0.760	120,000	91,200	0.7600	0.770	0.770	0.780	0.760	0.760	120,000	0.7600	1.32%
2015-12-09	0	0.760	0.760	0.770	0.760	0.800	605,000	464,370	0.7676	0.760	0.760	0.770	0.760	0.800	605,000	0.7676	-2.56%
2015-12-08	0	0.780	0.780	0.790	0.770	0.820	705,000	552,000	0.7830	0.780	0.780	0.790	0.770	0.820	705,000	0.7830	-3.70%
2015-12-07	0	0.810	0.800	0.810	0.800	0.830	1,137,000	918,990	0.8083	0.810	0.800	0.810	0.800	0.830	1,137,000	0.8083	-1.22%
2015-12-04	0	0.820	0.820	0.840	0.810	0.840	546,000	450,720	0.8255	0.820	0.820	0.840	0.810	0.840	546,000	0.8255	-3.53%
2015-12-03	0	0.850	0.840	0.850	0.800	0.880	3,837,000	3,228,680	0.8415	0.850	0.840	0.850	0.800	0.880	3,837,000	0.8415	7.59%
2015-12-02	0	0.790	0.790	0.820	0.780	0.840	2,369,000	1,914,950	0.8083	0.790	0.790	0.820	0.780	0.840	2,369,000	0.8083	-2.47%
2015-12-01	0	0.810	0.800	0.810	0.740	0.870	3,747,000	3,033,330	0.8095	0.810	0.800	0.810	0.740	0.870	3,747,000	0.8095	9.46%
2015-11-30	0	0.740	0.760	0.770	0.740	0.770	7,884,000	5,916,420	0.7504	0.740	0.760	0.770	0.740	0.770	7,884,000	0.7504	-1.33%
2015-11-27	0	0.750	0.750	0.760	0.730	0.770	1,088,000	814,910	0.7490	0.750	0.750	0.760	0.730	0.770	1,088,000	0.7490	-1.32%
2015-11-26	0	0.760	0.760	0.770	0.750	0.770	215,000	163,990	0.7627	0.760	0.760	0.770	0.750	0.770	215,000	0.7627	1.33%
2015-11-25	0	0.750	0.750	0.760	0.720	0.760	3,184,000	2,365,740	0.7430	0.750	0.750	0.760	0.720	0.760	3,184,000	0.7430	0.00%
2015-11-24	0	0.750	0.750	0.770	0.750	0.790	1,219,000	926,800	0.7603	0.750	0.750	0.770	0.750	0.790	1,219,000	0.7603	-2.60%
2015-11-23	0	0.770	0.760	0.770	0.760	0.770	1,446,000	1,105,430	0.7645	0.770	0.760	0.770	0.760	0.770	1,446,000	0.7645	-1.28%
2015-11-20	0	0.780	0.770	0.780	0.750	0.800	1,671,000	1,304,180	0.7805	0.780	0.770	0.780	0.750	0.800	1,671,000	0.7805	-1.27%
2015-11-19	0	0.790	0.790	0.800	0.780	0.840	1,915,000	1,535,810	0.8020	0.790	0.790	0.800	0.780	0.840	1,915,000	0.8020	-2.47%
2015-11-18	0	0.810	0.810	0.820	0.800	0.820	264,000	213,690	0.8094	0.810	0.810	0.820	0.800	0.820	264,000	0.8094	-1.22%
2015-11-17	0	0.820	0.810	0.830	0.800	0.850	687,000	570,580	0.8305	0.820	0.810	0.830	0.800	0.850	687,000	0.8305	-3.53%
2015-11-16	0	0.850	0.840	0.850	0.840	0.880	1,214,000	1,046,700	0.8622	0.850	0.840	0.850	0.840	0.880	1,214,000	0.8622	-2.30%
2015-11-13	0	0.870	0.830	0.870	0.840	0.900	4,509,000	3,965,660	0.8795	0.870	0.830	0.870	0.840	0.900	4,509,000	0.8795	1.16%
2015-11-12	0	0.860	0.850	0.860	0.840	0.890	1,255,000	1,067,700	0.8508	0.860	0.850	0.860	0.840	0.890	1,255,000	0.8508	0.00%
2015-11-11	0	0.860	0.840	0.860	0.840	0.880	550,000	475,800	0.8651	0.860	0.840	0.860	0.840	0.880	550,000	0.8651	-2.27%
2015-11-10	0	0.880	0.870	0.880	0.800	0.900	9,848,384	8,601,237	0.8734	0.880	0.870	0.880	0.800	0.900	9,848,384	0.8734	7.32%
2015-11-09	0	0.820	0.800	0.820	0.800	0.830	1,314,000	1,064,080	0.8098	0.820	0.800	0.820	0.800	0.830	1,314,000	0.8098	-1.20%
2015-11-06	0	0.830	0.830	0.840	0.760	0.830	6,299,000	4,955,550	0.7867	0.830	0.830	0.840	0.760	0.830	6,299,000	0.7867	7.79%
2015-11-05	0	0.770	0.760	0.770	0.740	0.770	2,131,000	1,615,980	0.7583	0.770	0.760	0.770	0.740	0.770	2,131,000	0.7583	1.32%
2015-11-04	0	0.760	0.750	0.760	0.740	0.810	10,422,000	7,990,570	0.7667	0.760	0.750	0.760	0.740	0.810	10,422,000	0.7667	5.56%
2015-11-03	0	0.720	0.720	0.730	0.720	0.740	407,000	297,540	0.7311	0.720	0.720	0.730	0.720	0.740	407,000	0.7311	-2.70%
2015-11-02	0	0.740	0.720	0.740	0.720	0.740	537,000	394,820	0.7352	0.740	0.720	0.740	0.720	0.740	537,000	0.7352	0.00%
2015-10-30	0	0.740	0.740	0.750	0.730	0.760	818,000	602,900	0.7370	0.740	0.740	0.750	0.730	0.760	818,000	0.7370	1.37%
2015-10-29	0	0.730	0.730	0.750	0.720	0.740	960,616	702,135	0.7309	0.730	0.730	0.750	0.720	0.740	960,616	0.7309	1.39%
2015-10-28	0	0.720	0.720	0.730	0.720	0.730	373,000	271,310	0.7274	0.720	0.720	0.730	0.720	0.730	373,000	0.7274	-1.37%
2015-10-27	0	0.730	0.720	0.730	0.720	0.750	1,356,000	989,250	0.7295	0.730	0.720	0.730	0.720	0.750	1,356,000	0.7295	-2.67%
2015-10-26	0	0.750	0.740	0.750	0.740	0.770	955,000	716,080	0.7498	0.750	0.740	0.750	0.740	0.770	955,000	0.7498	-1.32%
2015-10-23	0	0.760	0.750	0.760	0.750	0.770	515,000	391,240	0.7597	0.760	0.750	0.760	0.750	0.770	515,000	0.7597	2.70%
2015-10-22	0	0.740	0.740	0.750	0.720	0.760	1,306,000	959,040	0.7343	0.740	0.740	0.750	0.720	0.760	1,306,000	0.7343	-1.33%
2015-10-20	0	0.750	0.750	0.760	0.750	0.770	385,000	291,690	0.7576	0.750	0.750	0.760	0.750	0.770	385,000	0.7576	-1.32%
2015-10-19	0	0.760	0.750	0.760	0.740	0.790	2,737,000	2,100,710	0.7675	0.760	0.750	0.760	0.740	0.790	2,737,000	0.7675	-2.56%
2015-10-16	0	0.780	0.770	0.780	0.760	0.790	1,083,000	840,240	0.7758	0.780	0.770	0.780	0.760	0.790	1,083,000	0.7758	-1.27%
2015-10-15	0	0.790	0.780	0.790	0.770	0.790	4,073,000	3,210,210	0.7882	0.790	0.780	0.790	0.770	0.790	4,073,000	0.7882	0.00%
2015-10-14	0	0.790	0.770	0.790	0.760	0.800	3,227,000	2,537,370	0.7863	0.790	0.770	0.790	0.760	0.800	3,227,000	0.7863	-1.25%
2015-10-13	0	0.800	0.790	0.810	0.800	0.800	1,894,000	1,515,200	0.8000	0.800	0.790	0.810	0.800	0.800	1,894,000	0.8000	0.00%
2015-10-12	0	0.800	0.790	0.800	0.780	0.820	3,082,000	2,457,330	0.7973	0.800	0.790	0.800	0.780	0.820	3,082,000	0.7973	3.90%
2015-10-09	0	0.770	0.760	0.780	0.770	0.830	2,467,000	1,945,970	0.7888	0.770	0.760	0.780	0.770	0.830	2,467,000	0.7888	-4.94%
2015-10-08	0	0.810	0.810	0.830	0.760	0.830	7,430,000	5,911,440	0.7956	0.810	0.810	0.830	0.760	0.830	7,430,000	0.7956	1.25%
2015-10-07	0	0.800	0.790	0.800	0.680	0.800	9,520,000	7,190,354	0.7553	0.800	0.790	0.800	0.680	0.800	9,520,000	0.7553	15.94%
2015-10-06	0	0.690	0.680	0.690	0.670	0.700	1,183,000	807,260	0.6824	0.690	0.680	0.690	0.670	0.700	1,183,000	0.6824	1.47%
2015-10-05	0	0.680	0.680	0.690	0.680	0.700	696,000	483,290	0.6944	0.680	0.680	0.690	0.680	0.700	696,000	0.6944	0.00%
2015-10-02	0	0.680	0.680	0.690	0.650	0.700	3,681,000	2,443,810	0.6639	0.680	0.680	0.690	0.650	0.700	3,681,000	0.6639	1.49%
2015-09-30	0	0.670	0.670	0.690	0.650	0.690	525,000	357,220	0.6804	0.670	0.670	0.690	0.650	0.690	525,000	0.6804	0.00%
2015-09-29	0	0.670	0.670	0.690	0.650	0.690	457,000	307,390	0.6726	0.670	0.670	0.690	0.650	0.690	457,000	0.6726	-2.90%
2015-09-25	0	0.690	0.690	0.700	0.670	0.710	876,000	604,460	0.6900	0.690	0.690	0.700	0.670	0.710	876,000	0.6900	1.47%
2015-09-24	0	0.680	0.680	0.710	0.670	0.720	112,000	77,930	0.6958	0.680	0.680	0.710	0.670	0.720	112,000	0.6958	-4.23%
2015-09-23	0	0.710	0.680	0.710	0.680	0.720	1,673,800	1,177,002	0.7032	0.710	0.680	0.710	0.680	0.720	1,673,800	0.7032	-2.74%
2015-09-22	0	0.730	0.730	0.740	0.720	0.730	456,000	331,550	0.7271	0.730	0.730	0.740	0.720	0.730	456,000	0.7271	0.00%
2015-09-21	0	0.730	0.710	0.730	0.710	0.740	474,000	339,460	0.7162	0.730	0.710	0.730	0.710	0.740	474,000	0.7162	0.00%
2015-09-18	0	0.730	0.720	0.730	0.690	0.740	3,278,685	2,393,153	0.7299	0.730	0.720	0.730	0.690	0.740	3,278,685	0.7299	2.82%
2015-09-17	0	0.710	0.700	0.710	0.690	0.720	597,000	421,760	0.7065	0.710	0.700	0.710	0.690	0.720	597,000	0.7065	1.43%
2015-09-16	0	0.700	0.690	0.700	0.690	0.710	455,000	316,690	0.6960	0.700	0.690	0.700	0.690	0.710	455,000	0.6960	2.94%
2015-09-15	0	0.680	0.680	0.690	0.670	0.690	353,000	241,240	0.6834	0.680	0.680	0.690	0.670	0.690	353,000	0.6834	-1.45%
2015-09-14	0	0.690	0.680	0.690	0.680	0.720	332,000	230,210	0.6934	0.690	0.680	0.690	0.680	0.720	332,000	0.6934	-1.43%
2015-09-11	0	0.700	0.700	0.710	0.700	0.730	353,000	250,330	0.7092	0.700	0.700	0.710	0.700	0.730	353,000	0.7092	1.45%
2015-09-10	0	0.690	0.690	0.710	0.690	0.700	389,000	270,230	0.6947	0.690	0.690	0.710	0.690	0.700	389,000	0.6947	-4.17%
2015-09-09	0	0.720	0.700	0.720	0.690	0.720	848,000	598,910	0.7063	0.720	0.700	0.720	0.690	0.720	848,000	0.7063	1.41%
2015-09-08	0	0.710	0.690	0.710	0.660	0.740	461,000	317,510	0.6887	0.710	0.690	0.710	0.660	0.740	461,000	0.6887	10.94%
2015-09-07	0	0.640	0.640	0.670	0.630	0.700	937,000	609,780	0.6508	0.640	0.640	0.670	0.630	0.700	937,000	0.6508	-3.03%
2015-09-04	0	0.660	0.660	0.700	0.640	0.660	152,000	99,040	0.6516	0.660	0.660	0.700	0.640	0.660	152,000	0.6516	1.54%
2015-09-02	0	0.650	0.640	0.660	0.640	0.680	365,000	239,940	0.6574	0.650	0.640	0.660	0.640	0.680	365,000	0.6574	-8.45%
2015-09-01	0	0.710	0.670	0.710	0.650	0.730	596,000	405,890	0.6810	0.710	0.670	0.710	0.650	0.730	596,000	0.6810	4.41%
2015-08-31	0	0.680	0.680	0.700	0.680	0.710	264,000	181,320	0.6868	0.680	0.680	0.700	0.680	0.710	264,000	0.6868	-4.23%
2015-08-28	0	0.710	0.690	0.720	0.700	0.730	909,000	652,280	0.7176	0.710	0.690	0.720	0.700	0.730	909,000	0.7176	1.43%
2015-08-27	0	0.700	0.690	0.700	0.680	0.720	1,788,000	1,245,960	0.6968	0.700	0.690	0.700	0.680	0.720	1,788,000	0.6968	4.48%
2015-08-26	0	0.670	0.670	0.680	0.650	0.700	340,000	227,950	0.6704	0.670	0.670	0.680	0.650	0.700	340,000	0.6704	0.00%
2015-08-25	0	0.670	0.660	0.670	0.650	0.710	862,000	588,050	0.6822	0.670	0.660	0.670	0.650	0.710	862,000	0.6822	1.52%
2015-08-24	0	0.660	0.660	0.670	0.650	0.700	2,107,000	1,428,550	0.6780	0.660	0.660	0.670	0.650	0.700	2,107,000	0.6780	-9.59%
2015-08-21	0	0.730	0.710	0.730	0.710	0.770	2,623,000	1,899,460	0.7242	0.730	0.710	0.730	0.710	0.770	2,623,000	0.7242	-7.59%
2015-08-20	0	0.790	0.740	0.790	0.740	0.840	1,204,000	932,740	0.7747	0.790	0.740	0.790	0.740	0.840	1,204,000	0.7747	-4.82%
2015-08-19	0	0.830	0.800	0.830	0.800	0.840	716,000	583,300	0.8147	0.830	0.800	0.830	0.800	0.840	716,000	0.8147	0.00%
2015-08-18	0	0.830	0.800	0.830	0.810	0.840	607,000	498,650	0.8215	0.830	0.800	0.830	0.810	0.840	607,000	0.8215	1.22%
2015-08-17	0	0.820	0.820	0.840	0.820	0.840	547,000	458,280	0.8378	0.820	0.820	0.840	0.820	0.840	547,000	0.8378	-2.38%
2015-08-14	0	0.840	0.820	0.840	0.810	0.840	1,412,000	1,161,950	0.8229	0.840	0.820	0.840	0.810	0.840	1,412,000	0.8229	2.44%
2015-08-13	0	0.820	0.820	0.830	0.810	0.840	359,000	291,790	0.8128	0.820	0.820	0.830	0.810	0.840	359,000	0.8128	0.00%
2015-08-12	0	0.820	0.810	0.830	0.800	0.840	1,049,000	858,300	0.8182	0.820	0.810	0.830	0.800	0.840	1,049,000	0.8182	-1.20%
2015-08-11	0	0.830	0.820	0.840	0.820	0.850	831,000	695,230	0.8366	0.830	0.820	0.840	0.820	0.850	831,000	0.8366	0.00%
2015-08-10	0	0.830	0.830	0.840	0.800	0.860	5,253,000	4,384,900	0.8347	0.830	0.830	0.840	0.800	0.860	5,253,000	0.8347	-1.19%
2015-08-07	0	0.840	0.840	0.850	0.830	0.850	652,000	546,630	0.8384	0.840	0.840	0.850	0.830	0.850	652,000	0.8384	0.00%
2015-08-06	0	0.840	0.840	0.850	0.820	0.860	1,938,000	1,627,680	0.8399	0.840	0.840	0.850	0.820	0.860	1,938,000	0.8399	1.20%
2015-08-05	0	0.830	0.830	0.850	0.820	0.860	263,000	218,710	0.8316	0.830	0.830	0.850	0.820	0.860	263,000	0.8316	-2.35%
2015-08-04	0	0.850	0.840	0.850	0.810	0.860	1,687,000	1,416,510	0.8397	0.850	0.840	0.850	0.810	0.860	1,687,000	0.8397	2.41%
2015-08-03	0	0.830	0.820	0.830	0.800	0.860	2,343,000	1,942,650	0.8291	0.830	0.820	0.830	0.800	0.860	2,343,000	0.8291	-2.35%
2015-07-31	0	0.850	0.840	0.850	0.830	0.860	890,000	753,010	0.8461	0.850	0.840	0.850	0.830	0.860	890,000	0.8461	0.00%
2015-07-30	0	0.850	0.840	0.860	0.840	0.880	1,234,000	1,051,410	0.8520	0.850	0.840	0.860	0.840	0.880	1,234,000	0.8520	-2.30%
2015-07-29	0	0.870	0.850	0.880	0.750	0.880	7,056,000	5,936,650	0.8414	0.870	0.850	0.880	0.750	0.880	7,056,000	0.8414	14.47%
2015-07-28	0	0.760	0.760	0.780	0.720	0.780	1,209,000	895,540	0.7407	0.760	0.760	0.780	0.720	0.780	1,209,000	0.7407	0.00%
2015-07-27	0	0.760	0.750	0.770	0.760	0.840	2,149,000	1,703,130	0.7925	0.760	0.750	0.770	0.760	0.840	2,149,000	0.7925	-9.52%
2015-07-24	0	0.840	0.840	0.870	0.830	0.870	446,000	383,300	0.8594	0.840	0.840	0.870	0.830	0.870	446,000	0.8594	-1.18%
2015-07-23	0	0.850	0.850	0.860	0.830	0.880	844,000	719,980	0.8531	0.850	0.850	0.860	0.830	0.880	844,000	0.8531	0.00%
2015-07-22	0	0.850	0.840	0.850	0.830	0.860	657,000	551,460	0.8394	0.850	0.840	0.850	0.830	0.860	657,000	0.8394	-1.16%
2015-07-21	0	0.860	0.860	0.870	0.860	0.900	759,000	657,970	0.8669	0.860	0.860	0.870	0.860	0.900	759,000	0.8669	-2.27%
2015-07-20	0	0.880	0.870	0.880	0.860	0.900	1,732,000	1,518,930	0.8770	0.880	0.870	0.880	0.860	0.900	1,732,000	0.8770	-2.22%
2015-07-17	0	0.900	0.890	0.900	0.830	0.900	4,833,000	4,261,290	0.8817	0.900	0.890	0.900	0.830	0.900	4,833,000	0.8817	8.43%
2015-07-16	0	0.830	0.830	0.840	0.790	0.850	3,587,000	2,977,300	0.8300	0.830	0.830	0.840	0.790	0.850	3,587,000	0.8300	1.22%
2015-07-15	0	0.820	0.810	0.830	0.810	0.890	2,736,000	2,254,870	0.8241	0.820	0.810	0.830	0.810	0.890	2,736,000	0.8241	-5.75%
2015-07-14	0	0.870	0.870	0.880	0.850	0.930	7,033,000	6,362,230	0.9046	0.870	0.870	0.880	0.850	0.930	7,033,000	0.9046	-2.25%
2015-07-13	0	0.890	0.880	0.890	0.790	0.890	10,747,000	9,076,020	0.8445	0.890	0.880	0.890	0.790	0.890	10,747,000	0.8445	8.54%
2015-07-10	0	0.820	0.810	0.830	0.730	0.830	11,495,000	9,197,918	0.8002	0.820	0.810	0.830	0.730	0.830	11,495,000	0.8002	12.33%
2015-07-09	0	0.730	0.720	0.740	0.610	0.750	14,502,000	10,394,242	0.7167	0.730	0.720	0.740	0.610	0.750	14,502,000	0.7167	17.74%
2015-07-08	0	0.620	0.620	0.630	0.600	0.710	15,746,000	9,911,130	0.6294	0.620	0.620	0.630	0.600	0.710	15,746,000	0.6294	-13.89%
2015-07-07	0	0.720	0.720	0.730	0.710	0.850	21,605,000	16,279,580	0.7535	0.720	0.720	0.730	0.710	0.850	21,605,000	0.7535	-13.25%
2015-07-06	0	0.830	0.830	0.840	0.800	1.020	20,859,000	18,295,230	0.8771	0.830	0.830	0.840	0.800	1.020	20,859,000	0.8771	-17.00%
2015-07-03	0	1.000	0.990	1.000	0.980	1.100	15,857,000	16,190,954	1.0211	1.000	0.990	1.000	0.980	1.100	15,857,000	1.0211	-10.71%
2015-07-02	0	1.120	1.120	1.130	1.110	1.180	2,659,000	3,016,985	1.1346	1.120	1.120	1.130	1.110	1.180	2,659,000	1.1346	-4.27%
2015-06-30	0	1.170	1.170	1.180	1.110	1.190	3,706,000	4,262,746	1.1502	1.170	1.170	1.180	1.110	1.190	3,706,000	1.1502	1.74%
2015-06-29	0	1.150	1.150	1.170	1.140	1.230	7,056,000	8,290,180	1.1749	1.150	1.150	1.170	1.140	1.230	7,056,000	1.1749	-6.50%
2015-06-26	0	1.230	1.220	1.230	1.210	1.260	3,288,000	4,039,830	1.2287	1.230	1.220	1.230	1.210	1.260	3,288,000	1.2287	-1.60%
2015-06-25	0	1.250	1.250	1.270	1.250	1.280	3,515,000	4,471,170	1.2720	1.250	1.250	1.270	1.250	1.280	3,515,000	1.2720	-3.10%
2015-06-24	0	1.290	1.280	1.290	1.230	1.300	8,615,000	10,879,670	1.2629	1.290	1.280	1.290	1.230	1.300	8,615,000	1.2629	4.88%
2015-06-23	0	1.230	1.220	1.230	1.220	1.250	2,926,000	3,601,190	1.2308	1.230	1.220	1.230	1.220	1.250	2,926,000	1.2308	0.00%
2015-06-22	0	1.230	1.230	1.240	1.230	1.300	1,255,000	1,567,230	1.2488	1.230	1.230	1.240	1.230	1.300	1,255,000	1.2488	0.00%
2015-06-19	0	1.230	1.230	1.240	1.210	1.300	2,935,805	3,698,578	1.2598	1.230	1.230	1.240	1.210	1.300	2,935,805	1.2598	0.82%
2015-06-18	0	1.220	1.210	1.230	1.210	1.240	1,083,000	1,333,340	1.2312	1.220	1.210	1.230	1.210	1.240	1,083,000	1.2312	-1.61%
2015-06-17	0	1.240	1.230	1.240	1.210	1.240	2,285,000	2,811,090	1.2302	1.240	1.230	1.240	1.210	1.240	2,285,000	1.2302	0.00%
2015-06-16	0	1.240	1.220	1.240	1.210	1.260	3,601,000	4,430,850	1.2304	1.240	1.220	1.240	1.210	1.260	3,601,000	1.2304	-1.59%
2015-06-15	0	1.260	1.240	1.260	1.240	1.270	3,012,000	3,785,079	1.2567	1.260	1.240	1.260	1.240	1.270	3,012,000	1.2567	0.00%
2015-06-12	0	1.260	1.250	1.260	1.250	1.270	5,867,000	7,395,280	1.2605	1.260	1.250	1.260	1.250	1.270	5,867,000	1.2605	0.80%
2015-06-11	0	1.250	1.240	1.250	1.240	1.280	3,015,000	3,771,175	1.2508	1.250	1.240	1.250	1.240	1.280	3,015,000	1.2508	0.00%
2015-06-10	0	1.250	1.240	1.250	1.240	1.280	2,014,000	2,536,390	1.2594	1.250	1.240	1.250	1.240	1.280	2,014,000	1.2594	-0.79%
2015-06-09	0	1.260	1.250	1.270	1.250	1.330	5,418,000	6,920,350	1.2773	1.260	1.250	1.270	1.250	1.330	5,418,000	1.2773	-4.55%
2015-06-08	0	1.320	1.310	1.320	1.300	1.340	1,652,000	2,175,870	1.3171	1.320	1.310	1.320	1.300	1.340	1,652,000	1.3171	-1.49%
2015-06-05	0	1.340	1.330	1.340	1.320	1.360	1,927,000	2,567,540	1.3324	1.340	1.330	1.340	1.320	1.360	1,927,000	1.3324	0.00%
2015-06-04	0	1.340	1.340	1.350	1.300	1.350	5,111,000	6,802,270	1.3309	1.340	1.340	1.350	1.300	1.350	5,111,000	1.3309	-0.74%
2015-06-03	0	1.350	1.340	1.350	1.340	1.380	3,027,000	4,083,780	1.3491	1.350	1.340	1.350	1.340	1.380	3,027,000	1.3491	-1.46%
2015-06-02	0	1.370	1.360	1.370	1.350	1.400	4,113,000	5,637,230	1.3706	1.370	1.360	1.370	1.350	1.400	4,113,000	1.3706	-1.44%
2015-06-01	0	1.390	1.390	1.400	1.350	1.410	5,920,000	8,237,100	1.3914	1.390	1.390	1.400	1.350	1.410	5,920,000	1.3914	0.72%
2015-05-29	0	1.380	1.370	1.380	1.350	1.390	11,057,000	15,223,360	1.3768	1.380	1.370	1.380	1.350	1.390	11,057,000	1.3768	-0.72%
2015-05-28	0	1.390	1.390	1.400	1.350	1.480	8,373,000	12,007,210	1.4340	1.390	1.390	1.400	1.350	1.480	8,373,000	1.4340	-5.44%
2015-05-27	0	1.470	1.460	1.470	1.410	1.470	8,005,000	11,554,630	1.4434	1.470	1.460	1.470	1.410	1.470	8,005,000	1.4434	2.08%
2015-05-26	0	1.440	1.440	1.450	1.420	1.470	7,961,000	11,468,610	1.4406	1.440	1.440	1.450	1.420	1.470	7,961,000	1.4406	2.13%
2015-05-22	0	1.410	1.400	1.410	1.400	1.450	5,331,000	7,530,350	1.4126	1.410	1.400	1.410	1.400	1.450	5,331,000	1.4126	0.00%
2015-05-21	0	1.410	1.410	1.420	1.410	1.440	3,286,000	4,671,720	1.4217	1.410	1.410	1.420	1.410	1.440	3,286,000	1.4217	-1.40%
2015-05-20	0	1.430	1.420	1.430	1.370	1.450	15,507,000	21,942,530	1.4150	1.430	1.420	1.430	1.370	1.450	15,507,000	1.4150	4.38%
2015-05-19	0	1.370	1.360	1.370	1.330	1.370	5,430,000	7,332,205	1.3503	1.370	1.360	1.370	1.330	1.370	5,430,000	1.3503	3.01%
2015-05-18	0	1.330	1.320	1.330	1.310	1.350	2,281,000	3,029,010	1.3279	1.330	1.320	1.330	1.310	1.350	2,281,000	1.3279	-0.75%
2015-05-15	0	1.340	1.320	1.340	1.310	1.370	3,324,000	4,424,630	1.3311	1.340	1.320	1.340	1.310	1.370	3,324,000	1.3311	-1.47%
2015-05-14	0	1.360	1.340	1.360	1.320	1.370	2,837,000	3,812,390	1.3438	1.360	1.340	1.360	1.320	1.370	2,837,000	1.3438	0.74%
2015-05-13	0	1.350	1.350	1.370	1.310	1.380	2,151,000	2,883,895	1.3407	1.350	1.350	1.370	1.310	1.380	2,151,000	1.3407	-0.74%
2015-05-12	0	1.360	1.360	1.370	1.350	1.390	4,929,000	6,736,695	1.3667	1.360	1.360	1.370	1.350	1.390	4,929,000	1.3667	-1.45%
2015-05-11	0	1.380	1.370	1.380	1.310	1.380	6,584,000	8,849,142	1.3440	1.380	1.370	1.380	1.310	1.380	6,584,000	1.3440	5.34%
2015-05-08	0	1.310	1.310	1.330	1.270	1.330	4,377,000	5,685,432	1.2989	1.310	1.310	1.330	1.270	1.330	4,377,000	1.2989	3.15%
2015-05-07	0	1.270	1.250	1.270	1.250	1.330	4,059,000	5,188,950	1.2784	1.270	1.250	1.270	1.250	1.330	4,059,000	1.2784	-3.05%
2015-05-06	0	1.310	1.310	1.320	1.300	1.360	4,174,000	5,529,640	1.3248	1.310	1.310	1.320	1.300	1.360	4,174,000	1.3248	0.00%
2015-05-05	0	1.310	1.300	1.320	1.300	1.360	3,239,000	4,294,530	1.3259	1.310	1.300	1.320	1.300	1.360	3,239,000	1.3259	-2.24%
2015-05-04	0	1.340	1.340	1.350	1.300	1.360	9,443,000	12,490,655	1.3227	1.340	1.340	1.350	1.300	1.360	9,443,000	1.3227	0.75%
2015-04-30	0	1.330	1.330	1.340	1.320	1.370	6,725,000	8,993,165	1.3373	1.330	1.330	1.340	1.320	1.370	6,725,000	1.3373	-2.92%
2015-04-29	0	1.370	1.360	1.370	1.350	1.400	7,200,000	9,869,450	1.3708	1.370	1.360	1.370	1.350	1.400	7,200,000	1.3708	0.00%
2015-04-28	0	1.370	1.370	1.380	1.360	1.450	8,124,000	11,307,470	1.3919	1.370	1.370	1.380	1.360	1.450	8,124,000	1.3919	-4.20%
2015-04-27	0	1.430	1.430	1.440	1.380	1.470	10,838,000	15,515,540	1.4316	1.430	1.430	1.440	1.380	1.470	10,838,000	1.4316	1.42%
2015-04-24	0	1.410	1.400	1.410	1.380	1.440	2,674,000	3,745,840	1.4008	1.410	1.400	1.410	1.380	1.440	2,674,000	1.4008	-1.40%
2015-04-23	0	1.430	1.420	1.430	1.390	1.480	5,693,000	8,091,090	1.4212	1.430	1.420	1.430	1.390	1.480	5,693,000	1.4212	-1.38%
2015-04-22	0	1.450	1.440	1.450	1.370	1.470	5,843,000	8,379,410	1.4341	1.450	1.440	1.450	1.370	1.470	5,843,000	1.4341	5.07%
2015-04-21	0	1.380	1.370	1.380	1.340	1.390	5,393,000	7,379,370	1.3683	1.380	1.370	1.380	1.340	1.390	5,393,000	1.3683	2.22%
2015-04-20	0	1.350	1.340	1.350	1.310	1.410	9,929,000	13,593,890	1.3691	1.350	1.340	1.350	1.310	1.410	9,929,000	1.3691	-4.93%
2015-04-17	0	1.420	1.430	1.440	1.420	1.490	9,390,000	13,695,810	1.4586	1.420	1.430	1.440	1.420	1.490	9,390,000	1.4586	-2.74%
2015-04-16	0	1.460	1.460	1.470	1.410	1.490	9,177,000	13,422,540	1.4626	1.460	1.460	1.470	1.410	1.490	9,177,000	1.4626	1.39%
2015-04-15	0	1.440	1.440	1.450	1.390	1.540	14,803,000	21,632,700	1.4614	1.440	1.440	1.450	1.390	1.540	14,803,000	1.4614	-3.36%
2015-04-14	0	1.490	1.480	1.500	1.460	1.650	28,507,000	45,330,930	1.5902	1.490	1.480	1.500	1.460	1.650	28,507,000	1.5902	-2.61%
2015-04-13	0	1.530	1.530	1.540	1.490	1.590	15,941,000	24,395,810	1.5304	1.530	1.530	1.540	1.490	1.590	15,941,000	1.5304	5.52%
2015-04-10	0	1.450	1.440	1.450	1.310	1.460	14,144,000	19,534,310	1.3811	1.450	1.440	1.450	1.310	1.460	14,144,000	1.3811	5.84%
2015-04-09	0	1.370	1.370	1.380	1.360	1.600	22,960,000	33,260,920	1.4486	1.370	1.370	1.380	1.360	1.600	22,960,000	1.4486	-3.52%
2015-04-08	0	1.420	1.420	1.430	1.260	1.440	41,604,000	56,067,370	1.3476	1.420	1.420	1.430	1.260	1.440	41,604,000	1.3476	16.39%
2015-04-02	0	1.220	1.210	1.230	1.060	1.270	30,542,000	36,252,480	1.1870	1.220	1.210	1.230	1.060	1.270	30,542,000	1.1870	14.02%
2015-04-01	0	1.070	1.070	1.080	1.020	1.100	12,106,000	12,914,450	1.0668	1.070	1.070	1.080	1.020	1.100	12,106,000	1.0668	2.88%
2015-03-31	0	1.040	1.050	1.060	1.010	1.120	12,354,833	13,327,121	1.0787	1.040	1.050	1.060	1.010	1.120	12,354,833	1.0787	-4.59%
2015-03-30	0	1.090	1.090	1.100	1.090	1.150	13,339,000	14,907,800	1.1176	1.090	1.090	1.100	1.090	1.150	13,339,000	1.1176	-3.54%
2015-03-27	0	1.130	1.110	1.130	1.060	1.140	1,071,000	1,197,450	1.1181	1.130	1.110	1.130	1.060	1.140	1,071,000	1.1181	3.67%
2015-03-26	0	1.090	1.080	1.090	1.060	1.100	1,269,000	1,370,240	1.0798	1.090	1.080	1.090	1.060	1.100	1,269,000	1.0798	-1.80%
2015-03-25	0	1.110	1.100	1.110	1.060	1.120	1,596,000	1,738,110	1.0890	1.110	1.100	1.110	1.060	1.120	1,596,000	1.0890	0.91%
2015-03-24	0	1.100	1.090	1.100	1.080	1.120	1,585,000	1,735,610	1.0950	1.100	1.090	1.100	1.080	1.120	1,585,000	1.0950	0.92%
2015-03-23	0	1.090	1.090	1.110	1.090	1.120	2,572,000	2,831,940	1.1011	1.090	1.090	1.110	1.090	1.120	2,572,000	1.1011	0.00%
2015-03-20	0	1.090	1.090	1.100	1.090	1.150	3,682,000	4,079,870	1.1081	1.090	1.090	1.100	1.090	1.150	3,682,000	1.1081	-5.22%
2015-03-19	0	1.150	1.140	1.150	1.130	1.220	2,620,000	3,026,610	1.1552	1.150	1.140	1.150	1.130	1.220	2,620,000	1.1552	-2.54%
2015-03-18	0	1.180	1.180	1.190	1.180	1.220	3,552,000	4,267,710	1.2015	1.180	1.180	1.190	1.180	1.220	3,552,000	1.2015	-1.67%
2015-03-17	0	1.200	1.190	1.200	1.160	1.220	3,088,000	3,682,730	1.1926	1.200	1.190	1.200	1.160	1.220	3,088,000	1.1926	1.69%
2015-03-16	0	1.180	1.170	1.180	1.150	1.190	1,484,000	1,747,060	1.1773	1.180	1.170	1.180	1.150	1.190	1,484,000	1.1773	0.85%
2015-03-13	0	1.170	1.160	1.170	1.160	1.190	2,944,000	3,451,070	1.1722	1.170	1.160	1.170	1.160	1.190	2,944,000	1.1722	-1.68%
2015-03-12	0	1.190	1.180	1.190	1.160	1.190	2,572,000	3,030,820	1.1784	1.190	1.180	1.190	1.160	1.190	2,572,000	1.1784	2.59%
2015-03-11	0	1.160	1.160	1.170	1.140	1.200	1,484,000	1,748,090	1.1780	1.160	1.160	1.170	1.140	1.200	1,484,000	1.1780	-0.85%
2015-03-10	0	1.170	1.160	1.170	1.160	1.220	5,239,000	6,230,550	1.1893	1.170	1.160	1.170	1.160	1.220	5,239,000	1.1893	-4.10%
2015-03-09	0	1.220	1.220	1.230	1.130	1.250	9,723,000	11,788,050	1.2124	1.220	1.220	1.230	1.130	1.250	9,723,000	1.2124	6.09%
2015-03-06	0	1.150	1.140	1.150	1.130	1.160	4,398,000	5,048,990	1.1480	1.150	1.140	1.150	1.130	1.160	4,398,000	1.1480	1.77%
2015-03-05	0	1.130	1.130	1.150	1.100	1.170	3,750,000	4,261,150	1.1363	1.130	1.130	1.150	1.100	1.170	3,750,000	1.1363	-1.74%
2015-03-04	0	1.150	1.140	1.150	1.140	1.180	4,528,000	5,270,940	1.1641	1.150	1.140	1.150	1.140	1.180	4,528,000	1.1641	0.00%
2015-03-03	0	1.150	1.150	1.160	1.140	1.200	6,587,000	7,707,030	1.1700	1.150	1.150	1.160	1.140	1.200	6,587,000	1.1700	-2.54%
2015-03-02	0	1.180	1.180	1.190	1.070	1.240	28,324,000	33,382,310	1.1786	1.180	1.180	1.190	1.070	1.240	28,324,000	1.1786	13.46%
2015-02-27	0	1.040	1.030	1.040	1.020	1.060	3,667,000	3,800,790	1.0365	1.040	1.030	1.040	1.020	1.060	3,667,000	1.0365	-0.95%
2015-02-26	0	1.050	1.040	1.060	0.970	1.060	7,862,000	8,070,330	1.0265	1.050	1.040	1.060	0.970	1.060	7,862,000	1.0265	9.37%
2015-02-25	0	0.960	0.960	0.970	0.950	0.970	724,000	692,190	0.9561	0.960	0.960	0.970	0.950	0.970	724,000	0.9561	0.00%
2015-02-24	0	0.960	0.950	0.960	0.930	0.970	1,880,000	1,785,640	0.9498	0.960	0.950	0.960	0.930	0.970	1,880,000	0.9498	1.05%
2015-02-23	0	0.950	0.950	0.960	0.950	0.970	448,000	428,930	0.9574	0.950	0.950	0.960	0.950	0.970	448,000	0.9574	-1.04%
2015-02-18	0	0.960	0.950	0.960	0.950	0.960	368,000	351,030	0.9539	0.960	0.950	0.960	0.950	0.960	368,000	0.9539	1.05%
2015-02-17	0	0.950	0.940	0.950	0.930	0.960	2,564,000	2,437,080	0.9505	0.950	0.940	0.950	0.930	0.960	2,564,000	0.9505	1.06%
2015-02-16	0	0.940	0.930	0.940	0.920	0.950	3,790,000	3,544,900	0.9353	0.940	0.930	0.940	0.920	0.950	3,790,000	0.9353	-1.05%
2015-02-13	0	0.950	0.930	0.950	0.930	0.960	3,313,000	3,115,550	0.9404	0.950	0.930	0.950	0.930	0.960	3,313,000	0.9404	2.15%
2015-02-12	0	0.930	0.930	0.940	0.920	0.940	1,979,000	1,841,890	0.9307	0.930	0.930	0.940	0.920	0.940	1,979,000	0.9307	0.00%
2015-02-11	0	0.930	0.920	0.930	0.910	0.970	6,644,000	6,208,160	0.9344	0.930	0.920	0.930	0.910	0.970	6,644,000	0.9344	0.00%
2015-02-10	0	0.930	0.920	0.930	0.920	0.950	2,245,000	2,085,730	0.9291	0.930	0.920	0.930	0.920	0.950	2,245,000	0.9291	0.00%
2015-02-09	0	0.930	0.930	0.940	0.930	0.950	1,246,000	1,179,570	0.9467	0.930	0.930	0.940	0.930	0.950	1,246,000	0.9467	-1.06%
2015-02-06	0	0.940	0.940	0.950	0.940	0.970	3,433,000	3,269,600	0.9524	0.940	0.940	0.950	0.940	0.970	3,433,000	0.9524	-3.09%
2015-02-05	0	0.970	0.960	0.970	0.960	0.990	2,887,000	2,807,470	0.9725	0.970	0.960	0.970	0.960	0.990	2,887,000	0.9725	-2.02%
2015-02-04	0	0.990	0.980	0.990	0.970	1.000	3,954,000	3,894,780	0.9850	0.990	0.980	0.990	0.970	1.000	3,954,000	0.9850	2.06%
2015-02-03	0	0.970	0.960	0.970	0.960	0.980	1,017,000	988,240	0.9717	0.970	0.960	0.970	0.960	0.980	1,017,000	0.9717	1.04%
2015-02-02	0	0.960	0.960	0.970	0.960	0.980	1,363,000	1,317,910	0.9669	0.960	0.960	0.970	0.960	0.980	1,363,000	0.9669	-1.03%
2015-01-30	0	0.970	0.970	0.980	0.960	1.000	2,992,000	2,935,580	0.9811	0.970	0.970	0.980	0.960	1.000	2,992,000	0.9811	-2.02%
2015-01-29	0	0.990	0.990	1.000	0.990	1.010	2,110,000	2,103,860	0.9971	0.990	0.990	1.000	0.990	1.010	2,110,000	0.9971	0.00%
2015-01-28	0	0.990	0.990	1.000	0.980	1.010	2,058,000	2,043,550	0.9930	0.990	0.990	1.000	0.980	1.010	2,058,000	0.9930	-1.00%
2015-01-27	0	1.000	0.990	1.000	0.990	1.030	2,881,000	2,874,190	0.9976	1.000	0.990	1.000	0.990	1.030	2,881,000	0.9976	-0.99%
2015-01-26	0	1.010	1.010	1.020	0.990	1.030	2,257,000	2,273,770	1.0074	1.010	1.010	1.020	0.990	1.030	2,257,000	1.0074	1.00%
2015-01-23	0	1.000	0.990	1.000	0.980	1.010	4,913,000	4,877,750	0.9928	1.000	0.990	1.000	0.980	1.010	4,913,000	0.9928	2.04%
2015-01-22	0	0.980	0.980	0.990	0.970	1.000	2,711,000	2,663,090	0.9823	0.980	0.980	0.990	0.970	1.000	2,711,000	0.9823	0.00%
2015-01-21	0	0.980	0.980	0.990	0.960	1.000	5,626,000	5,510,120	0.9794	0.980	0.980	0.990	0.960	1.000	5,626,000	0.9794	1.03%
2015-01-20	0	0.970	0.960	0.970	0.940	0.990	4,565,000	4,408,000	0.9656	0.970	0.960	0.970	0.940	0.990	4,565,000	0.9656	1.04%
2015-01-19	0	0.960	0.950	0.960	0.940	1.010	9,860,000	9,609,620	0.9746	0.960	0.950	0.960	0.940	1.010	9,860,000	0.9746	-4.95%
2015-01-16	0	1.010	1.000	1.010	1.000	1.060	10,200,000	10,429,035	1.0225	1.010	1.000	1.010	1.000	1.060	10,200,000	1.0225	-3.81%
2015-01-15	0	1.050	1.040	1.050	1.040	1.110	14,360,000	15,288,855	1.0647	1.050	1.040	1.050	1.040	1.110	14,360,000	1.0647	0.00%
2015-01-14	0	1.050	1.040	1.050	1.030	1.070	6,085,000	6,369,950	1.0468	1.050	1.040	1.050	1.030	1.070	6,085,000	1.0468	-0.94%
2015-01-13	0	1.060	1.050	1.060	1.040	1.100	9,667,000	10,303,115	1.0658	1.060	1.050	1.060	1.040	1.100	9,667,000	1.0658	-3.64%
2015-01-12	0	1.100	1.090	1.100	1.080	1.280	27,508,000	31,345,190	1.1395	1.100	1.090	1.100	1.080	1.280	27,508,000	1.1395	-19.12%
2015-01-09	0	1.360	1.350	1.360	1.350	1.420	4,986,000	6,807,400	1.3653	1.360	1.350	1.360	1.350	1.420	4,986,000	1.3653	-2.86%
2015-01-08	0	1.400	1.390	1.400	1.340	1.410	6,978,000	9,639,060	1.3813	1.400	1.390	1.400	1.340	1.410	6,978,000	1.3813	5.26%
2015-01-07	0	1.330	1.330	1.340	1.310	1.350	2,183,000	2,908,705	1.3324	1.330	1.330	1.340	1.310	1.350	2,183,000	1.3324	0.00%
2015-01-06	0	1.330	1.310	1.330	1.300	1.350	2,528,000	3,348,310	1.3245	1.330	1.310	1.330	1.300	1.350	2,528,000	1.3245	-0.75%
2015-01-05	0	1.340	1.320	1.340	1.290	1.370	4,304,000	5,745,930	1.3350	1.340	1.320	1.340	1.290	1.370	4,304,000	1.3350	3.88%
2015-01-02	0	1.290	1.280	1.290	1.230	1.290	2,556,000	3,248,040	1.2708	1.290	1.280	1.290	1.230	1.290	2,556,000	1.2708	3.20%
2014-12-31	0	1.250	1.240	1.260	1.240	1.300	1,971,000	2,487,670	1.2621	1.250	1.240	1.260	1.240	1.300	1,971,000	1.2621	-1.57%
2014-12-30	0	1.270	1.260	1.270	1.190	1.270	3,484,000	4,296,400	1.2332	1.270	1.260	1.270	1.190	1.270	3,484,000	1.2332	5.83%
2014-12-29	0	1.200	1.180	1.200	1.150	1.200	2,306,000	2,708,810	1.1747	1.200	1.180	1.200	1.150	1.200	2,306,000	1.1747	1.69%
2014-12-24	0	1.180	1.170	1.180	1.140	1.180	834,000	968,660	1.1615	1.180	1.170	1.180	1.140	1.180	834,000	1.1615	2.61%
2014-12-23	0	1.150	1.150	1.170	1.140	1.180	3,269,000	3,794,370	1.1607	1.150	1.150	1.170	1.140	1.180	3,269,000	1.1607	-0.86%
2014-12-22	0	1.160	1.160	1.170	1.150	1.220	6,719,000	7,887,355	1.1739	1.160	1.160	1.170	1.150	1.220	6,719,000	1.1739	-3.33%
2014-12-19	0	1.200	1.190	1.200	1.170	1.210	2,142,000	2,549,930	1.1904	1.200	1.190	1.200	1.170	1.210	2,142,000	1.1904	2.56%
2014-12-18	0	1.170	1.160	1.170	1.160	1.220	4,595,000	5,464,770	1.1893	1.170	1.160	1.170	1.160	1.220	4,595,000	1.1893	-1.68%
2014-12-17	0	1.190	1.180	1.190	1.170	1.270	8,539,000	10,325,940	1.2093	1.190	1.180	1.190	1.170	1.270	8,539,000	1.2093	-4.80%
2014-12-16	0	1.250	1.240	1.250	1.240	1.280	1,304,000	1,641,390	1.2587	1.250	1.240	1.250	1.240	1.280	1,304,000	1.2587	-1.57%
2014-12-15	0	1.270	1.260	1.270	1.250	1.300	2,230,000	2,825,090	1.2669	1.270	1.260	1.270	1.250	1.300	2,230,000	1.2669	-3.05%
2014-12-12	0	1.310	1.300	1.310	1.280	1.330	3,876,000	5,064,540	1.3066	1.310	1.300	1.310	1.280	1.330	3,876,000	1.3066	1.55%
2014-12-11	0	1.290	1.280	1.290	1.230	1.300	3,611,355	4,606,826	1.2757	1.290	1.280	1.290	1.230	1.300	3,611,355	1.2757	3.20%
2014-12-10	0	1.250	1.240	1.260	1.230	1.310	8,166,000	10,300,130	1.2613	1.250	1.240	1.260	1.230	1.310	8,166,000	1.2613	-1.57%
2014-12-09	0	1.270	1.260	1.270	1.220	1.350	9,126,902	11,646,550	1.2761	1.270	1.260	1.270	1.220	1.350	9,126,902	1.2761	-5.22%
2014-12-08	0	1.340	1.340	1.360	1.330	1.430	5,819,000	8,012,214	1.3769	1.340	1.340	1.360	1.330	1.430	5,819,000	1.3769	-4.96%
2014-12-05	0	1.410	1.400	1.410	1.370	1.500	8,194,000	11,632,380	1.4196	1.410	1.400	1.410	1.370	1.500	8,194,000	1.4196	-4.73%
2014-12-04	0	1.480	1.470	1.490	1.470	1.520	7,306,000	10,852,900	1.4855	1.480	1.470	1.490	1.470	1.520	7,306,000	1.4855	-1.99%
2014-12-03	0	1.510	1.500	1.510	1.500	1.550	3,424,000	5,199,302	1.5185	1.510	1.500	1.510	1.500	1.550	3,424,000	1.5185	-3.21%
2014-12-02	0	1.560	1.550	1.560	1.510	1.560	2,040,000	3,143,810	1.5411	1.560	1.550	1.560	1.510	1.560	2,040,000	1.5411	3.31%
2014-12-01	0	1.510	1.500	1.510	1.490	1.590	7,089,000	10,888,560	1.5360	1.510	1.500	1.510	1.490	1.590	7,089,000	1.5360	-5.03%
2014-11-28	0	1.590	1.590	1.600	1.590	1.620	1,091,000	1,741,580	1.5963	1.590	1.590	1.600	1.590	1.620	1,091,000	1.5963	-0.62%
2014-11-27	0	1.600	1.590	1.610	1.570	1.620	2,065,000	3,285,720	1.5911	1.600	1.590	1.610	1.570	1.620	2,065,000	1.5911	-0.62%
2014-11-26	0	1.610	1.610	1.620	1.600	1.640	2,146,000	3,465,870	1.6150	1.610	1.610	1.620	1.600	1.640	2,146,000	1.6150	-1.23%
2014-11-25	0	1.630	1.610	1.630	1.590	1.640	2,285,000	3,677,340	1.6093	1.630	1.610	1.630	1.590	1.640	2,285,000	1.6093	1.87%
2014-11-24	0	1.600	1.600	1.610	1.580	1.610	3,083,000	4,907,670	1.5918	1.600	1.600	1.610	1.580	1.610	3,083,000	1.5918	1.27%
2014-11-21	0	1.580	1.570	1.580	1.570	1.590	2,298,000	3,631,180	1.5801	1.580	1.570	1.580	1.570	1.590	2,298,000	1.5801	0.64%
2014-11-20	0	1.570	1.570	1.580	1.570	1.590	1,919,000	3,022,028	1.5748	1.570	1.570	1.580	1.570	1.590	1,919,000	1.5748	-0.63%
2014-11-19	0	1.580	1.580	1.590	1.580	1.600	890,000	1,413,150	1.5878	1.580	1.580	1.590	1.580	1.600	890,000	1.5878	-1.25%
2014-11-18	0	1.600	1.590	1.600	1.580	1.630	3,714,000	5,943,130	1.6002	1.600	1.590	1.600	1.580	1.630	3,714,000	1.6002	-1.84%
2014-11-17	0	1.630	1.630	1.640	1.620	1.720	3,865,000	6,382,590	1.6514	1.630	1.630	1.640	1.620	1.720	3,865,000	1.6514	-5.23%
2014-11-14	0	1.720	1.700	1.720	1.680	1.740	6,143,000	10,500,550	1.7094	1.720	1.700	1.720	1.680	1.740	6,143,000	1.7094	1.78%
2014-11-13	0	1.690	1.680	1.690	1.670	1.720	2,277,000	3,830,840	1.6824	1.690	1.680	1.690	1.670	1.720	2,277,000	1.6824	-0.59%
2014-11-12	0	1.700	1.690	1.700	1.620	1.710	9,133,000	15,232,140	1.6678	1.700	1.690	1.700	1.620	1.710	9,133,000	1.6678	4.94%
2014-11-11	0	1.620	1.610	1.620	1.600	1.640	7,264,000	11,750,280	1.6176	1.620	1.610	1.620	1.600	1.640	7,264,000	1.6176	1.25%
2014-11-10	0	1.600	1.590	1.600	1.550	1.600	7,160,000	11,303,660	1.5787	1.600	1.590	1.600	1.550	1.600	7,160,000	1.5787	3.23%
2014-11-07	0	1.550	1.550	1.560	1.530	1.590	4,685,000	7,273,880	1.5526	1.550	1.550	1.560	1.530	1.590	4,685,000	1.5526	-1.90%
2014-11-06	0	1.580	1.570	1.580	1.570	1.600	3,190,542	5,047,661	1.5821	1.580	1.570	1.580	1.570	1.600	3,190,542	1.5821	1.28%
2014-11-05	0	1.560	1.560	1.570	1.550	1.620	5,283,000	8,359,740	1.5824	1.560	1.560	1.570	1.550	1.620	5,283,000	1.5824	-3.11%
2014-11-04	0	1.610	1.600	1.610	1.600	1.630	2,959,000	4,782,250	1.6162	1.610	1.600	1.610	1.600	1.630	2,959,000	1.6162	0.00%
2014-11-03	0	1.610	1.600	1.610	1.580	1.640	6,194,000	10,004,410	1.6152	1.610	1.600	1.610	1.580	1.640	6,194,000	1.6152	1.90%
2014-10-31	0	1.580	1.570	1.580	1.570	1.600	3,304,000	5,234,370	1.5843	1.580	1.570	1.580	1.570	1.600	3,304,000	1.5843	-0.63%
2014-10-30	0	1.590	1.580	1.590	1.570	1.620	2,653,000	4,222,420	1.5916	1.590	1.580	1.590	1.570	1.620	2,653,000	1.5916	1.27%
2014-10-29	0	1.570	1.560	1.580	1.550	1.590	2,346,000	3,693,250	1.5743	1.570	1.560	1.580	1.550	1.590	2,346,000	1.5743	0.64%
2014-10-28	0	1.560	1.550	1.560	1.530	1.570	2,773,145	4,295,777	1.5491	1.560	1.550	1.560	1.530	1.570	2,773,145	1.5491	1.96%
2014-10-27	0	1.530	1.530	1.540	1.530	1.580	2,043,000	3,149,300	1.5415	1.530	1.530	1.540	1.530	1.580	2,043,000	1.5415	-1.92%
2014-10-24	0	1.560	1.550	1.570	1.550	1.580	2,893,098	4,517,504	1.5615	1.560	1.550	1.570	1.550	1.580	2,893,098	1.5615	-1.27%
2014-10-23	0	1.580	1.570	1.580	1.560	1.600	2,046,000	3,225,170	1.5763	1.580	1.570	1.580	1.560	1.600	2,046,000	1.5763	-0.63%
2014-10-22	0	1.590	1.580	1.590	1.570	1.590	1,408,000	2,227,270	1.5819	1.590	1.580	1.590	1.570	1.590	1,408,000	1.5819	1.27%
2014-10-21	0	1.570	1.560	1.570	1.550	1.610	4,010,000	6,324,490	1.5772	1.570	1.560	1.570	1.550	1.610	4,010,000	1.5772	-0.63%
2014-10-20	0	1.580	1.570	1.580	1.560	1.610	3,257,458	5,144,538	1.5793	1.580	1.570	1.580	1.560	1.610	3,257,458	1.5793	-0.63%
2014-10-17	0	1.590	1.590	1.600	1.540	1.590	8,977,000	14,039,095	1.5639	1.590	1.590	1.600	1.540	1.590	8,977,000	1.5639	2.58%
2014-10-16	0	1.550	1.550	1.560	1.550	1.600	4,125,000	6,488,240	1.5729	1.550	1.550	1.560	1.550	1.600	4,125,000	1.5729	-3.13%
2014-10-15	0	1.600	1.590	1.600	1.590	1.620	4,299,000	6,891,852	1.6031	1.600	1.590	1.600	1.590	1.620	4,299,000	1.6031	0.63%
2014-10-14	0	1.590	1.580	1.590	1.570	1.660	5,595,000	9,029,570	1.6139	1.590	1.580	1.590	1.570	1.660	5,595,000	1.6139	-3.64%
2014-10-13	0	1.650	1.640	1.650	1.620	1.710	2,631,000	4,338,280	1.6489	1.650	1.640	1.650	1.620	1.710	2,631,000	1.6489	0.00%
2014-10-10	0	1.650	1.650	1.660	1.640	1.700	4,365,000	7,263,040	1.6639	1.650	1.650	1.660	1.640	1.700	4,365,000	1.6639	-3.51%
2014-10-09	0	1.710	1.690	1.710	1.680	1.720	2,702,000	4,587,100	1.6977	1.710	1.690	1.710	1.680	1.720	2,702,000	1.6977	-0.58%
2014-10-08	0	1.720	1.710	1.720	1.620	1.720	3,666,000	6,140,790	1.6751	1.720	1.710	1.720	1.620	1.720	3,666,000	1.6751	4.24%
2014-10-07	0	1.650	1.640	1.650	1.630	1.680	3,998,000	6,627,440	1.6577	1.650	1.640	1.650	1.630	1.680	3,998,000	1.6577	1.85%
2014-10-06	0	1.620	1.620	1.640	1.590	1.640	5,349,000	8,646,860	1.6165	1.620	1.620	1.640	1.590	1.640	5,349,000	1.6165	1.25%
2014-10-03	0	1.600	1.580	1.600	1.530	1.610	4,643,000	7,263,160	1.5643	1.600	1.580	1.600	1.530	1.610	4,643,000	1.5643	1.27%
2014-09-30	0	1.580	1.580	1.590	1.570	1.610	3,445,000	5,455,010	1.5835	1.580	1.580	1.590	1.570	1.610	3,445,000	1.5835	-1.86%
2014-09-29	0	1.610	1.600	1.610	1.560	1.690	4,073,000	6,572,690	1.6137	1.610	1.600	1.610	1.560	1.690	4,073,000	1.6137	-4.73%
2014-09-26	0	1.690	1.680	1.690	1.670	1.700	1,943,000	3,275,940	1.6860	1.690	1.680	1.690	1.670	1.700	1,943,000	1.6860	-0.59%
2014-09-25	0	1.700	1.700	1.710	1.680	1.720	5,619,000	9,592,800	1.7072	1.700	1.700	1.710	1.680	1.720	5,619,000	1.7072	0.59%
2014-09-24	0	1.690	1.680	1.690	1.670	1.700	4,481,000	7,565,290	1.6883	1.690	1.680	1.690	1.670	1.700	4,481,000	1.6883	-1.17%
2014-09-23	0	1.710	1.700	1.710	1.700	1.730	2,326,000	3,984,100	1.7129	1.710	1.700	1.710	1.700	1.730	2,326,000	1.7129	-0.58%
2014-09-22	0	1.720	1.710	1.720	1.700	1.740	5,375,900	9,225,709	1.7161	1.720	1.710	1.720	1.700	1.740	5,375,900	1.7161	-1.15%
2014-09-19	0	1.740	1.740	1.750	1.650	1.750	6,710,000	11,445,900	1.7058	1.740	1.740	1.750	1.650	1.750	6,710,000	1.7058	4.19%
2014-09-18	0	1.670	1.670	1.680	1.660	1.680	3,600,000	6,011,575	1.6699	1.670	1.670	1.680	1.660	1.680	3,600,000	1.6699	0.00%
2014-09-17	0	1.670	1.670	1.680	1.660	1.680	2,083,000	3,480,390	1.6709	1.670	1.670	1.680	1.660	1.680	2,083,000	1.6709	0.60%
2014-09-16	0	1.660	1.650	1.660	1.650	1.680	1,112,000	1,855,310	1.6684	1.660	1.650	1.660	1.650	1.680	1,112,000	1.6684	-1.19%
2014-09-15	0	1.680	1.680	1.690	1.650	1.690	2,823,000	4,707,460	1.6675	1.680	1.680	1.690	1.650	1.690	2,823,000	1.6675	-1.18%
2014-09-12	0	1.700	1.690	1.700	1.670	1.700	2,653,000	4,474,190	1.6865	1.700	1.690	1.700	1.670	1.700	2,653,000	1.6865	1.19%
2014-09-11	0	1.680	1.670	1.680	1.660	1.740	9,719,000	16,490,650	1.6967	1.680	1.670	1.680	1.660	1.740	9,719,000	1.6967	-2.89%
2014-09-10	0	1.730	1.730	1.740	1.720	1.760	8,301,000	14,432,800	1.7387	1.730	1.730	1.740	1.720	1.760	8,301,000	1.7387	-2.81%
2014-09-08	0	1.780	1.770	1.780	1.720	1.780	10,633,000	18,589,640	1.7483	1.780	1.770	1.780	1.720	1.780	10,633,000	1.7483	3.49%
2014-09-05	0	1.720	1.720	1.730	1.670	1.750	11,729,000	20,121,840	1.7156	1.720	1.720	1.730	1.670	1.750	11,729,000	1.7156	2.99%
2014-09-04	0	1.670	1.660	1.670	1.660	1.700	12,587,000	21,098,746	1.6762	1.670	1.660	1.670	1.660	1.700	12,587,000	1.6762	-1.18%
2014-09-03	0	1.690	1.680	1.690	1.580	1.700	18,888,000	31,088,210	1.6459	1.690	1.680	1.690	1.580	1.700	18,888,000	1.6459	6.96%
2014-09-02	0	1.580	1.580	1.590	1.550	1.590	3,632,000	5,722,455	1.5756	1.580	1.580	1.590	1.550	1.590	3,632,000	1.5756	1.28%
2014-09-01	0	1.560	1.560	1.570	1.550	1.580	4,046,000	6,330,590	1.5647	1.560	1.560	1.570	1.550	1.580	4,046,000	1.5647	-1.27%
2014-08-29	0	1.580	1.570	1.580	1.520	1.610	9,635,000	15,188,145	1.5764	1.580	1.570	1.580	1.520	1.610	9,635,000	1.5764	2.60%
2014-08-28	0	1.540	1.540	1.550	1.530	1.610	15,289,000	23,816,670	1.5578	1.540	1.540	1.550	1.530	1.610	15,289,000	1.5578	-3.14%
2014-08-27	0	1.590	1.580	1.590	1.580	1.690	18,373,000	29,970,110	1.6312	1.590	1.580	1.590	1.580	1.690	18,373,000	1.6312	-4.79%
2014-08-26	0	1.670	1.660	1.670	1.660	1.700	13,121,000	21,982,385	1.6754	1.670	1.660	1.670	1.660	1.700	13,121,000	1.6754	-0.60%
2014-08-25	0	1.680	1.670	1.680	1.670	1.720	16,819,000	28,433,200	1.6905	1.680	1.670	1.680	1.670	1.720	16,819,000	1.6905	-5.08%
2014-08-22	0	1.770	1.760	1.780	1.750	1.820	7,747,000	13,853,580	1.7883	1.770	1.760	1.780	1.750	1.820	7,747,000	1.7883	1.14%
2014-08-21	0	1.750	1.750	1.760	1.750	1.790	3,893,000	6,858,530	1.7618	1.750	1.750	1.760	1.750	1.790	3,893,000	1.7618	-1.69%
2014-08-20	0	1.780	1.780	1.790	1.770	1.790	3,564,000	6,337,930	1.7783	1.780	1.780	1.790	1.770	1.790	3,564,000	1.7783	-0.56%
2014-08-19	0	1.790	1.790	1.800	1.770	1.830	6,009,000	10,806,810	1.7984	1.790	1.790	1.800	1.770	1.830	6,009,000	1.7984	-1.10%
2014-08-18	0	1.810	1.800	1.810	1.800	1.830	4,284,000	7,767,130	1.8131	1.810	1.800	1.810	1.800	1.830	4,284,000	1.8131	-0.55%
2014-08-15	0	1.820	1.810	1.820	1.810	1.850	5,491,000	10,003,840	1.8219	1.820	1.810	1.820	1.810	1.850	5,491,000	1.8219	-1.09%
2014-08-14	0	1.840	1.830	1.840	1.810	1.870	22,888,000	42,074,310	1.8383	1.840	1.830	1.840	1.810	1.870	22,888,000	1.8383	2.22%
2014-08-13	0	1.800	1.790	1.800	1.720	1.800	12,658,500	22,409,285	1.7703	1.800	1.790	1.800	1.720	1.800	12,658,500	1.7703	4.05%
2014-08-12	0	1.730	1.730	1.740	1.720	1.740	1,860,000	3,221,510	1.7320	1.730	1.730	1.740	1.720	1.740	1,860,000	1.7320	0.00%
2014-08-11	0	1.730	1.730	1.740	1.700	1.740	2,664,000	4,599,150	1.7264	1.730	1.730	1.740	1.700	1.740	2,664,000	1.7264	1.76%
2014-08-08	0	1.700	1.700	1.710	1.700	1.730	1,546,000	2,634,110	1.7038	1.700	1.700	1.710	1.700	1.730	1,546,000	1.7038	-0.58%
2014-08-07	0	1.710	1.710	1.720	1.710	1.750	2,732,000	4,728,100	1.7306	1.710	1.710	1.720	1.710	1.750	2,732,000	1.7306	-0.58%
2014-08-06	0	1.720	1.720	1.730	1.660	1.730	4,303,000	7,328,760	1.7032	1.720	1.720	1.730	1.660	1.730	4,303,000	1.7032	2.38%
2014-08-05	0	1.680	1.680	1.690	1.670	1.700	3,147,000	5,310,370	1.6874	1.680	1.680	1.690	1.670	1.700	3,147,000	1.6874	-0.59%
2014-08-04	0	1.690	1.690	1.700	1.670	1.710	3,717,000	6,294,380	1.6934	1.690	1.690	1.700	1.670	1.710	3,717,000	1.6934	0.00%
2014-08-01	0	1.690	1.690	1.700	1.690	1.740	7,172,000	12,214,170	1.7030	1.690	1.690	1.700	1.690	1.740	7,172,000	1.7030	-3.43%
2014-07-31	0	1.750	1.750	1.760	1.740	1.780	5,078,000	8,929,070	1.7584	1.750	1.750	1.760	1.740	1.780	5,078,000	1.7584	-0.57%
2014-07-30	0	1.760	1.750	1.760	1.730	1.780	11,710,000	20,591,710	1.7585	1.760	1.750	1.760	1.730	1.780	11,710,000	1.7585	2.33%
2014-07-29	0	1.720	1.720	1.730	1.710	1.760	8,311,000	14,396,350	1.7322	1.720	1.720	1.730	1.710	1.760	8,311,000	1.7322	-1.15%
2014-07-28	0	1.740	1.730	1.750	1.720	1.770	6,656,000	11,632,660	1.7477	1.740	1.730	1.750	1.720	1.770	6,656,000	1.7477	1.16%
2014-07-25	0	1.720	1.720	1.740	1.710	1.780	10,561,000	18,296,660	1.7325	1.720	1.720	1.740	1.710	1.780	10,561,000	1.7325	-2.82%
2014-07-24	0	1.770	1.760	1.770	1.710	1.780	9,936,000	17,351,267	1.7463	1.770	1.760	1.770	1.710	1.780	9,936,000	1.7463	3.51%
2014-07-23	0	1.710	1.710	1.720	1.690	1.740	6,128,000	10,450,620	1.7054	1.710	1.710	1.720	1.690	1.740	6,128,000	1.7054	1.79%
2014-07-22	0	1.680	1.680	1.690	1.680	1.720	6,731,000	11,375,320	1.6900	1.680	1.680	1.690	1.680	1.720	6,731,000	1.6900	-1.18%
2014-07-21	0	1.700	1.690	1.710	1.690	1.740	3,885,000	6,620,195	1.7040	1.700	1.690	1.710	1.690	1.740	3,885,000	1.7040	-0.58%
2014-07-18	0	1.710	1.710	1.720	1.700	1.740	4,041,000	6,950,860	1.7201	1.710	1.710	1.720	1.700	1.740	4,041,000	1.7201	-2.29%
2014-07-17	0	1.750	1.750	1.760	1.740	1.790	9,057,000	15,980,820	1.7645	1.750	1.750	1.760	1.740	1.790	9,057,000	1.7645	-0.57%
2014-07-16	0	1.760	1.760	1.770	1.750	1.810	11,100,000	19,734,050	1.7778	1.760	1.760	1.770	1.750	1.810	11,100,000	1.7778	-1.12%
2014-07-15	0	1.780	1.770	1.780	1.690	1.810	23,828,000	42,291,670	1.7749	1.780	1.770	1.780	1.690	1.810	23,828,000	1.7749	3.49%
2014-07-14	0	1.720	1.720	1.730	1.650	1.720	8,525,000	14,363,920	1.6849	1.720	1.720	1.730	1.650	1.720	8,525,000	1.6849	3.61%
2014-07-11	0	1.660	1.660	1.670	1.650	1.700	6,896,000	11,504,510	1.6683	1.660	1.660	1.670	1.650	1.700	6,896,000	1.6683	-1.78%
2014-07-10	0	1.690	1.680	1.700	1.680	1.740	6,914,000	11,765,880	1.7017	1.690	1.680	1.700	1.680	1.740	6,914,000	1.7017	-1.74%
2014-07-09	0	1.720	1.710	1.720	1.690	1.740	5,869,250	10,045,705	1.7116	1.720	1.710	1.720	1.690	1.740	5,869,250	1.7116	-0.58%
2014-07-08	0	1.730	1.720	1.730	1.710	1.750	6,072,000	10,503,560	1.7298	1.730	1.720	1.730	1.710	1.750	6,072,000	1.7298	-0.57%
2014-07-07	0	1.740	1.730	1.740	1.730	1.770	6,965,000	12,122,370	1.7405	1.740	1.730	1.740	1.730	1.770	6,965,000	1.7405	-0.57%
2014-07-04	0	1.750	1.740	1.750	1.740	1.780	7,110,000	12,485,390	1.7560	1.750	1.740	1.750	1.740	1.780	7,110,000	1.7560	0.00%
2014-07-03	0	1.750	1.740	1.750	1.700	1.770	17,467,000	30,075,120	1.7218	1.750	1.740	1.750	1.700	1.770	17,467,000	1.7218	2.94%
2014-07-02	0	1.700	1.690	1.700	1.670	1.780	19,084,400	32,828,420	1.7202	1.700	1.690	1.700	1.670	1.780	19,084,400	1.7202	-3.41%
2014-06-30	0	1.760	1.760	1.770	1.760	1.800	4,509,000	7,991,832	1.7724	1.760	1.760	1.770	1.760	1.800	4,509,000	1.7724	-1.12%
2014-06-27	0	1.780	1.780	1.790	1.770	1.830	7,335,000	13,139,860	1.7914	1.780	1.780	1.790	1.770	1.830	7,335,000	1.7914	-2.20%
2014-06-26	0	1.820	1.820	1.830	1.800	1.860	5,155,000	9,404,040	1.8243	1.820	1.820	1.830	1.800	1.860	5,155,000	1.8243	-1.09%
2014-06-25	0	1.840	1.830	1.840	1.830	1.870	4,222,000	7,820,650	1.8524	1.840	1.830	1.840	1.830	1.870	4,222,000	1.8524	1.10%
2014-06-24	0	1.820	1.820	1.830	1.790	1.840	8,705,000	15,816,150	1.8169	1.820	1.820	1.830	1.790	1.840	8,705,000	1.8169	0.55%
2014-06-23	0	1.810	1.800	1.810	1.800	1.850	5,377,000	9,867,760	1.8352	1.810	1.800	1.810	1.800	1.850	5,377,000	1.8352	0.00%
2014-06-20	0	1.810	1.810	1.820	1.800	1.870	4,620,000	8,450,620	1.8291	1.810	1.810	1.820	1.800	1.870	4,620,000	1.8291	-1.63%
2014-06-19	0	1.840	1.830	1.850	1.830	1.900	5,645,000	10,448,475	1.8509	1.840	1.830	1.850	1.830	1.900	5,645,000	1.8509	-1.08%
2014-06-18	0	1.860	1.860	1.870	1.850	1.950	10,475,000	19,667,970	1.8776	1.860	1.860	1.870	1.850	1.950	10,475,000	1.8776	-3.63%
2014-06-17	0	1.930	1.920	1.930	1.920	2.000	4,655,000	9,077,325	1.9500	1.930	1.920	1.930	1.920	2.000	4,655,000	1.9500	-3.02%
2014-06-16	0	1.990	1.990	2.000	1.990	2.060	5,010,000	10,078,180	2.0116	1.990	1.990	2.000	1.990	2.060	5,010,000	2.0116	-3.40%
2014-06-13	0	2.060	2.050	2.060	2.020	2.080	7,409,028	15,254,916	2.0590	2.060	2.050	2.060	2.020	2.080	7,409,028	2.0590	2.49%
2014-06-12	0	2.010	2.010	2.020	2.000	2.040	2,959,000	5,961,830	2.0148	2.010	2.010	2.020	2.000	2.040	2,959,000	2.0148	-1.47%
2014-06-11	0	2.040	2.030	2.040	2.020	2.080	3,295,000	6,722,495	2.0402	2.040	2.030	2.040	2.020	2.080	3,295,000	2.0402	-0.97%
2014-06-10	0	2.060	2.050	2.060	2.030	2.100	2,153,000	4,424,600	2.0551	2.060	2.050	2.060	2.030	2.100	2,153,000	2.0551	-1.90%
2014-06-09	0	2.100	2.090	2.100	2.060	2.100	1,698,000	3,540,990	2.0854	2.100	2.090	2.100	2.060	2.100	1,698,000	2.0854	0.96%
2014-06-06	0	2.080	2.080	2.090	1.930	2.110	19,026,000	38,690,935	2.0336	2.080	2.080	2.090	1.930	2.110	19,026,000	2.0336	8.33%
2014-06-05	0	1.920	1.910	1.920	1.870	1.920	3,404,000	6,446,400	1.8938	1.920	1.910	1.920	1.870	1.920	3,404,000	1.8938	2.13%
2014-06-04	0	1.880	1.870	1.880	1.860	1.920	2,847,000	5,382,480	1.8906	1.880	1.870	1.880	1.860	1.920	2,847,000	1.8906	0.00%
2014-06-03	0	1.880	1.880	1.890	1.870	1.890	2,847,000	5,364,395	1.8842	1.880	1.880	1.890	1.870	1.890	2,847,000	1.8842	-0.53%
2014-05-30	0	1.890	1.870	1.890	1.830	1.900	4,719,000	8,788,305	1.8623	1.890	1.870	1.890	1.830	1.900	4,719,000	1.8623	1.07%
2014-05-29	0	1.870	1.860	1.870	1.860	1.920	3,176,000	5,965,690	1.8784	1.870	1.860	1.870	1.860	1.920	3,176,000	1.8784	-2.09%
2014-05-28	0	1.910	1.900	1.910	1.890	1.950	4,549,000	8,717,313	1.9163	1.910	1.900	1.910	1.890	1.950	4,549,000	1.9163	0.53%
2014-05-27	0	1.900	1.900	1.910	1.880	2.000	5,731,000	10,951,210	1.9109	1.900	1.900	1.910	1.880	2.000	5,731,000	1.9109	-4.04%
2014-05-26	0	1.980	1.970	1.980	1.880	1.980	5,943,000	11,523,090	1.9389	1.980	1.970	1.980	1.880	1.980	5,943,000	1.9389	3.13%
2014-05-23	0	1.920	1.920	1.930	1.830	1.940	7,788,000	14,699,900	1.8875	1.920	1.920	1.930	1.830	1.940	7,788,000	1.8875	3.23%
2014-05-22	0	1.860	1.860	1.870	1.760	1.870	23,511,000	42,989,940	1.8285	1.860	1.860	1.870	1.760	1.870	23,511,000	1.8285	3.91%
2014-05-21	0	1.790	1.780	1.790	1.740	1.800	5,215,000	9,291,030	1.7816	1.790	1.780	1.790	1.740	1.800	5,215,000	1.7816	1.13%
2014-05-20	0	1.770	1.770	1.780	1.770	1.840	7,190,000	12,958,700	1.8023	1.770	1.770	1.780	1.770	1.840	7,190,000	1.8023	-1.59%
2014-05-19	0	1.820	1.820	1.830	1.820	1.870	2,584,000	4,737,520	1.8334	1.799	1.799	1.809	1.799	1.848	2,614,716	1.8119	-2.67%
2014-05-16	0	1.870	1.860	1.880	1.860	1.940	2,801,000	5,278,970	1.8847	1.848	1.838	1.858	1.838	1.917	2,834,295	1.8625	-3.11%
2014-05-15	0	1.930	1.920	1.930	1.910	1.970	1,934,028	3,731,434	1.9294	1.907	1.897	1.907	1.888	1.947	1,957,018	1.9067	1.05%
2014-05-14	0	1.910	1.910	1.920	1.910	1.960	2,789,000	5,360,400	1.9220	1.888	1.888	1.897	1.888	1.937	2,822,153	1.8994	-2.05%
2014-05-13	0	1.950	1.950	1.960	1.860	1.970	3,269,000	6,304,690	1.9286	1.927	1.927	1.937	1.838	1.947	3,307,858	1.9060	4.28%
2014-05-12	0	1.870	1.860	1.870	1.820	1.910	2,332,000	4,369,030	1.8735	1.848	1.838	1.848	1.799	1.888	2,359,720	1.8515	2.75%
2014-05-09	0	1.820	1.810	1.820	1.800	1.880	5,291,000	9,716,903	1.8365	1.799	1.789	1.799	1.779	1.858	5,353,894	1.8149	-2.67%
2014-05-08	0	1.870	1.860	1.880	1.820	1.930	7,397,000	13,738,700	1.8573	1.848	1.838	1.858	1.799	1.907	7,484,927	1.8355	-2.09%
2014-05-07	0	1.910	1.880	1.910	1.860	1.990	4,252,000	8,091,420	1.9030	1.888	1.858	1.888	1.838	1.967	4,302,543	1.8806	-3.05%
2014-05-05	0	1.970	1.960	1.970	1.900	2.000	1,217,000	2,366,110	1.9442	1.947	1.937	1.947	1.878	1.977	1,231,466	1.9214	-1.50%
2014-05-02	0	2.000	2.000	2.010	1.920	2.010	2,751,000	5,447,620	1.9802	1.977	1.977	1.986	1.897	1.986	2,783,701	1.9570	3.63%
2014-04-30	0	1.930	1.920	1.930	1.900	1.990	3,163,000	6,124,350	1.9362	1.907	1.897	1.907	1.878	1.967	3,200,598	1.9135	0.00%
2014-04-29	0	1.930	1.930	1.950	1.810	1.950	8,175,000	15,274,770	1.8685	1.907	1.907	1.927	1.789	1.927	8,272,175	1.8465	0.00%
2014-04-28	0	1.930	1.900	1.930	1.890	2.000	5,878,000	11,378,295	1.9357	1.907	1.878	1.907	1.868	1.977	5,947,871	1.9130	-3.02%
2014-04-25	0	1.990	1.980	1.990	1.980	2.020	6,220,000	12,424,450	1.9975	1.967	1.957	1.967	1.957	1.996	6,293,936	1.9740	-1.00%
2014-04-24	0	2.010	2.010	2.020	2.010	2.080	5,163,000	10,488,388	2.0315	1.986	1.986	1.996	1.986	2.056	5,224,372	2.0076	-2.90%
2014-04-23	0	2.070	2.060	2.070	2.040	2.110	2,061,000	4,252,570	2.0634	2.046	2.036	2.046	2.016	2.085	2,085,499	2.0391	-1.43%
2014-04-22	0	2.100	2.090	2.100	2.050	2.100	2,653,000	5,514,770	2.0787	2.075	2.065	2.075	2.026	2.075	2,684,536	2.0543	2.44%
2014-04-17	0	2.050	2.050	2.060	2.030	2.100	3,857,000	7,918,810	2.0531	2.026	2.026	2.036	2.006	2.075	3,902,848	2.0290	-0.49%
2014-04-16	0	2.060	2.050	2.060	2.010	2.070	3,650,000	7,454,950	2.0425	2.036	2.026	2.036	1.986	2.046	3,693,387	2.0185	1.98%
2014-04-15	0	2.020	2.020	2.030	2.000	2.080	5,038,000	10,243,670	2.0333	1.996	1.996	2.006	1.977	2.056	5,097,886	2.0094	0.00%
2014-04-14	0	2.020	2.010	2.020	2.000	2.070	6,724,000	13,550,430	2.0152	1.996	1.986	1.996	1.977	2.046	6,803,927	1.9916	-1.46%
2014-04-11	0	2.050	2.040	2.050	2.000	2.150	5,944,000	12,139,380	2.0423	2.026	2.016	2.026	1.977	2.125	6,014,656	2.0183	-4.65%
2014-04-10	0	2.150	2.140	2.150	2.080	2.160	3,453,000	7,339,505	2.1255	2.125	2.115	2.125	2.056	2.135	3,494,045	2.1006	0.94%
2014-04-09	0	2.130	2.120	2.140	2.060	2.150	6,173,000	12,994,920	2.1051	2.105	2.095	2.115	2.036	2.125	6,246,378	2.0804	3.90%
2014-04-08	0	2.050	2.050	2.060	2.020	2.080	5,229,000	10,731,860	2.0524	2.026	2.026	2.036	1.996	2.056	5,291,157	2.0283	0.49%
2014-04-07	0	2.040	2.020	2.040	2.020	2.100	5,722,000	11,774,630	2.0578	2.016	1.996	2.016	1.996	2.075	5,790,017	2.0336	-3.77%
2014-04-04	0	2.120	2.110	2.120	2.090	2.160	3,032,000	6,439,230	2.1238	2.095	2.085	2.095	2.065	2.135	3,068,041	2.0988	-0.47%
2014-04-03	0	2.130	2.130	2.140	2.120	2.260	8,805,000	18,896,960	2.1462	2.105	2.105	2.115	2.095	2.233	8,909,664	2.1210	-4.05%
2014-04-02	0	2.220	2.220	2.240	2.090	2.260	17,392,000	37,826,475	2.1749	2.194	2.194	2.214	2.065	2.233	17,598,737	2.1494	8.29%
2014-04-01	0	2.050	2.040	2.060	1.990	2.120	21,853,000	44,465,733	2.0348	2.026	2.016	2.036	1.967	2.095	22,112,764	2.0109	-0.49%
2014-03-31	0	2.060	2.050	2.060	1.900	2.210	20,796,000	42,933,184	2.0645	2.036	2.026	2.036	1.878	2.184	21,043,200	2.0402	7.85%
2014-03-28	0	1.910	1.900	1.910	1.840	1.950	8,836,000	16,786,379	1.8998	1.888	1.878	1.888	1.818	1.927	8,941,033	1.8775	4.37%
2014-03-27	0	1.830	1.820	1.830	1.820	2.030	14,286,000	27,200,005	1.9040	1.809	1.799	1.809	1.799	2.006	14,455,816	1.8816	-8.04%
2014-03-26	0	1.990	1.980	1.990	1.920	2.030	13,286,500	26,247,760	1.9755	1.967	1.957	1.967	1.897	2.006	13,444,435	1.9523	4.19%
2014-03-25	0	1.910	1.910	1.930	1.900	2.150	15,543,000	30,946,790	1.9910	1.888	1.888	1.907	1.878	2.125	15,727,758	1.9677	-11.16%
2014-03-24	0	2.150	2.130	2.150	2.110	2.260	5,145,000	11,175,780	2.1722	2.125	2.105	2.125	2.085	2.233	5,206,158	2.1466	-2.27%
2014-03-21	0	2.200	2.200	2.210	2.140	2.320	13,043,000	28,599,194	2.1927	2.174	2.174	2.184	2.115	2.293	13,198,041	2.1669	-4.35%
2014-03-20	0	2.300	2.270	2.300	2.250	2.360	5,609,000	12,999,705	2.3177	2.273	2.243	2.273	2.224	2.332	5,675,674	2.2904	-0.86%
2014-03-19	0	2.320	2.320	2.330	2.260	2.510	17,285,000	40,168,390	2.3239	2.293	2.293	2.303	2.233	2.481	17,490,465	2.2966	-6.45%
2014-03-18	0	2.480	2.440	2.490	2.440	2.530	4,535,000	11,280,685	2.4875	2.451	2.411	2.461	2.411	2.500	4,588,907	2.4583	0.81%
2014-03-17	0	2.460	2.460	2.470	2.450	2.540	5,051,000	12,598,360	2.4942	2.431	2.431	2.441	2.421	2.510	5,111,041	2.4649	-3.15%
2014-03-14	0	2.540	2.530	2.540	2.430	2.560	8,000,000	19,894,350	2.4868	2.510	2.500	2.510	2.401	2.530	8,095,095	2.4576	0.40%
2014-03-13	0	2.530	2.520	2.530	2.520	2.730	5,292,000	13,823,490	2.6121	2.500	2.490	2.500	2.490	2.698	5,354,905	2.5815	-5.60%
2014-03-12	0	2.680	2.670	2.680	2.610	2.750	7,240,000	19,404,420	2.6802	2.649	2.639	2.649	2.579	2.718	7,326,061	2.6487	-0.37%
2014-03-11	0	2.690	2.680	2.690	2.600	2.710	5,221,000	13,877,780	2.6581	2.658	2.649	2.658	2.569	2.678	5,283,061	2.6268	-0.74%
2014-03-10	0	2.710	2.680	2.710	2.670	2.740	7,022,000	18,949,300	2.6986	2.678	2.649	2.678	2.639	2.708	7,105,470	2.6669	-1.81%
2014-03-07	0	2.760	2.740	2.750	2.710	2.840	8,547,000	23,540,800	2.7543	2.728	2.708	2.718	2.678	2.807	8,648,597	2.7219	-1.78%
2014-03-06	0	2.810	2.800	2.810	2.600	2.850	17,278,000	47,670,687	2.7590	2.777	2.767	2.777	2.569	2.817	17,483,382	2.7266	7.66%
2014-03-05	0	2.610	2.600	2.610	2.580	2.680	3,885,000	10,242,068	2.6363	2.579	2.569	2.579	2.550	2.649	3,931,181	2.6053	1.16%
2014-03-04	0	2.580	2.570	2.580	2.520	2.650	3,332,000	8,607,290	2.5832	2.550	2.540	2.550	2.490	2.619	3,371,607	2.5529	-1.53%
2014-03-03	0	2.620	2.610	2.630	2.590	2.680	6,643,000	17,511,804	2.6361	2.589	2.579	2.599	2.560	2.649	6,721,965	2.6052	-0.76%
2014-02-28	0	2.640	2.630	2.650	2.580	2.690	5,474,000	14,425,550	2.6353	2.609	2.599	2.619	2.550	2.658	5,539,069	2.6043	-1.12%
2014-02-27	0	2.670	2.650	2.670	2.580	2.740	11,659,000	31,176,910	2.6741	2.639	2.619	2.639	2.550	2.708	11,797,589	2.6427	3.49%
2014-02-26	0	2.580	2.570	2.580	2.460	2.580	5,839,000	14,725,080	2.5218	2.550	2.540	2.550	2.431	2.550	5,908,408	2.4922	4.45%
2014-02-25	0	2.470	2.460	2.480	2.450	2.620	10,631,000	26,922,980	2.5325	2.441	2.431	2.451	2.421	2.589	10,757,370	2.5027	-1.20%
2014-02-24	0	2.500	2.470	2.500	2.300	2.500	5,840,000	13,975,490	2.3931	2.471	2.441	2.471	2.273	2.471	5,909,419	2.3650	5.04%
2014-02-21	0	2.380	2.370	2.380	2.340	2.520	5,712,000	13,828,590	2.4210	2.352	2.342	2.352	2.313	2.490	5,779,898	2.3925	-2.86%
2014-02-20	0	2.450	2.440	2.450	2.420	2.570	4,831,000	11,896,000	2.4624	2.421	2.411	2.421	2.392	2.540	4,888,426	2.4335	-3.16%
2014-02-19	0	2.530	2.500	2.530	2.460	2.540	3,005,000	7,530,895	2.5061	2.500	2.471	2.500	2.431	2.510	3,040,720	2.4767	1.20%
2014-02-18	0	2.500	2.490	2.500	2.480	2.550	3,198,000	7,999,025	2.5013	2.471	2.461	2.471	2.451	2.520	3,236,014	2.4719	-1.19%
2014-02-17	0	2.530	2.530	2.540	2.490	2.640	7,211,000	18,322,820	2.5410	2.500	2.500	2.510	2.461	2.609	7,296,716	2.5111	-1.56%
2014-02-14	0	2.570	2.550	2.570	2.470	2.580	6,578,000	16,638,130	2.5294	2.540	2.520	2.540	2.441	2.550	6,656,192	2.4996	1.98%
2014-02-13	0	2.520	2.510	2.520	2.480	2.590	6,395,000	16,263,710	2.5432	2.490	2.481	2.490	2.451	2.560	6,471,017	2.5133	0.80%
2014-02-12	0	2.500	2.490	2.500	2.410	2.500	9,223,000	22,747,590	2.4664	2.471	2.461	2.471	2.382	2.471	9,332,633	2.4374	4.17%
2014-02-11	0	2.400	2.400	2.410	2.380	2.490	7,501,000	18,095,150	2.4124	2.372	2.372	2.382	2.352	2.461	7,590,164	2.3840	-0.83%
2014-02-10	0	2.420	2.420	2.430	2.400	2.540	5,766,000	14,257,430	2.4727	2.392	2.392	2.401	2.372	2.510	5,834,540	2.4436	-0.41%
2014-02-07	0	2.430	2.420	2.430	2.270	2.460	5,955,000	14,182,790	2.3817	2.401	2.392	2.401	2.243	2.431	6,025,786	2.3537	7.52%
2014-02-06	0	2.260	2.260	2.270	2.210	2.280	1,898,000	4,273,813	2.2517	2.233	2.233	2.243	2.184	2.253	1,920,561	2.2253	0.89%
2014-02-05	0	2.240	2.240	2.250	2.170	2.340	5,751,000	12,899,630	2.2430	2.214	2.214	2.224	2.145	2.313	5,819,362	2.2167	-2.61%
2014-02-04	0	2.300	2.290	2.300	2.240	2.350	4,575,000	10,532,220	2.3021	2.273	2.263	2.273	2.214	2.322	4,629,383	2.2751	-2.54%
2014-01-30	0	2.360	2.340	2.360	2.310	2.370	2,567,000	5,996,200	2.3359	2.332	2.313	2.332	2.283	2.342	2,597,514	2.3084	-0.42%
2014-01-29	0	2.370	2.370	2.380	2.360	2.480	5,126,000	12,457,850	2.4303	2.342	2.342	2.352	2.332	2.451	5,186,932	2.4018	-1.66%
2014-01-28	0	2.410	2.400	2.420	2.360	2.430	4,249,000	10,170,720	2.3937	2.382	2.372	2.392	2.332	2.401	4,299,507	2.3656	0.00%
2014-01-27	0	2.410	2.390	2.410	2.280	2.420	21,137,000	49,407,760	2.3375	2.382	2.362	2.382	2.253	2.392	21,388,253	2.3100	-3.98%
2014-01-24	0	2.510	2.500	2.520	2.510	2.700	17,030,000	44,300,010	2.6013	2.481	2.471	2.490	2.481	2.668	17,232,434	2.5707	-7.04%
2014-01-23	0	2.700	2.690	2.700	2.540	2.720	23,266,000	61,838,540	2.6579	2.668	2.658	2.668	2.510	2.688	23,542,560	2.6267	3.85%
2014-01-22	0	2.600	2.600	2.610	2.470	2.640	30,460,000	79,196,836	2.6000	2.569	2.569	2.579	2.441	2.609	30,822,075	2.5695	5.26%
2014-01-21	0	2.470	2.460	2.480	2.400	2.520	11,353,000	28,168,400	2.4811	2.441	2.431	2.451	2.372	2.490	11,487,952	2.4520	-1.98%
2014-01-20	0	2.520	2.520	2.530	2.370	2.590	22,529,000	55,617,522	2.4687	2.490	2.490	2.500	2.342	2.560	22,796,800	2.4397	-2.70%
2014-01-17	0	2.590	2.580	2.600	2.550	2.690	30,753,000	80,232,800	2.6089	2.560	2.550	2.569	2.520	2.658	31,118,558	2.5783	0.39%
2014-01-16	0	2.580	2.580	2.590	2.470	2.630	47,475,000	121,345,050	2.5560	2.550	2.550	2.560	2.441	2.599	48,039,330	2.5260	7.95%
2014-01-15	0	2.390	2.390	2.400	2.200	2.400	25,118,000	58,533,500	2.3303	2.362	2.362	2.372	2.174	2.372	25,416,575	2.3030	8.64%
2014-01-14	0	2.200	2.200	2.210	2.180	2.240	6,134,000	13,555,160	2.2098	2.174	2.174	2.184	2.154	2.214	6,206,914	2.1839	-2.22%
2014-01-13	0	2.250	2.240	2.250	2.130	2.250	20,178,000	44,464,700	2.2036	2.224	2.214	2.224	2.105	2.224	20,417,854	2.1777	5.63%
2014-01-10	0	2.130	2.120	2.130	2.100	2.160	6,404,000	13,657,290	2.1326	2.105	2.095	2.105	2.075	2.135	6,480,124	2.1076	0.95%
2014-01-09	0	2.110	2.110	2.120	2.100	2.190	10,423,000	22,325,195	2.1419	2.085	2.085	2.095	2.075	2.164	10,546,897	2.1168	0.96%
2014-01-08	0	2.090	2.080	2.100	2.090	2.170	8,062,000	17,018,340	2.1109	2.065	2.056	2.075	2.065	2.145	8,157,832	2.0861	-0.48%
2014-01-07	0	2.100	2.100	2.110	2.060	2.190	6,936,000	14,639,515	2.1107	2.075	2.075	2.085	2.036	2.164	7,018,447	2.0859	-2.78%
2014-01-06	0	2.160	2.150	2.160	2.100	2.240	12,241,000	26,470,240	2.1624	2.135	2.125	2.135	2.075	2.214	12,386,507	2.1370	1.41%
2014-01-03	0	2.130	2.130	2.140	2.100	2.140	8,865,000	18,798,040	2.1205	2.105	2.105	2.115	2.075	2.115	8,970,377	2.0956	-0.47%
2014-01-02	0	2.140	2.130	2.140	1.960	2.150	18,603,000	38,785,120	2.0849	2.115	2.105	2.115	1.937	2.125	18,824,132	2.0604	8.08%
2013-12-31	0	1.980	1.970	1.980	1.910	2.000	3,375,000	6,630,900	1.9647	1.957	1.947	1.957	1.888	1.977	3,415,118	1.9416	3.66%
2013-12-30	0	1.910	1.900	1.920	1.900	1.970	4,663,000	9,032,800	1.9371	1.888	1.878	1.897	1.878	1.947	4,718,429	1.9144	-1.04%
2013-12-27	0	1.930	1.930	1.940	1.860	1.940	4,865,000	9,247,240	1.9008	1.907	1.907	1.917	1.838	1.917	4,922,830	1.8784	1.58%
2013-12-24	0	1.900	1.890	1.910	1.860	1.930	2,814,000	5,354,430	1.9028	1.878	1.868	1.888	1.838	1.907	2,847,450	1.8804	2.15%
2013-12-23	0	1.860	1.850	1.860	1.850	1.910	3,662,000	6,864,090	1.8744	1.838	1.828	1.838	1.828	1.888	3,705,530	1.8524	-0.53%
2013-12-20	0	1.870	1.860	1.870	1.830	2.010	15,475,918	29,279,946	1.8920	1.848	1.838	1.848	1.809	1.986	15,659,879	1.8697	-6.03%
2013-12-19	0	1.990	1.990	2.000	1.970	2.140	9,143,000	18,739,010	2.0495	1.967	1.967	1.977	1.947	2.115	9,251,682	2.0255	-3.86%
2013-12-18	0	2.070	2.060	2.070	2.030	2.090	2,650,000	5,430,480	2.0492	2.046	2.036	2.046	2.006	2.065	2,681,500	2.0252	-0.48%
2013-12-17	0	2.080	2.070	2.080	2.060	2.120	4,466,833	9,283,889	2.0784	2.056	2.046	2.056	2.036	2.095	4,519,930	2.0540	-0.95%
2013-12-16	0	2.100	2.090	2.110	2.050	2.160	10,274,000	21,660,830	2.1083	2.075	2.065	2.085	2.026	2.135	10,396,126	2.0835	1.94%
2013-12-13	0	2.060	2.050	2.060	1.980	2.090	7,928,000	16,222,270	2.0462	2.036	2.026	2.036	1.957	2.065	8,022,239	2.0222	4.57%
2013-12-12	0	1.970	1.970	1.980	1.960	2.040	7,097,000	14,116,160	1.9890	1.947	1.947	1.957	1.937	2.016	7,181,361	1.9657	-2.96%
2013-12-11	0	2.030	2.030	2.040	2.020	2.070	3,762,000	7,659,056	2.0359	2.006	2.006	2.016	1.996	2.046	3,806,718	2.0120	-1.93%
2013-12-10	0	2.070	2.060	2.070	2.020	2.070	8,420,000	17,263,920	2.0503	2.046	2.036	2.046	1.996	2.046	8,520,088	2.0263	2.48%
2013-12-09	0	2.020	2.020	2.030	2.010	2.080	10,530,000	21,459,690	2.0380	1.996	1.996	2.006	1.986	2.056	10,655,169	2.0140	0.50%
2013-12-06	0	2.010	2.010	2.020	1.980	2.070	7,928,000	16,079,820	2.0282	1.986	1.986	1.996	1.957	2.046	8,022,239	2.0044	1.52%
2013-12-05	0	1.980	1.980	1.990	1.970	2.030	6,412,000	12,825,260	2.0002	1.957	1.957	1.967	1.947	2.006	6,488,219	1.9767	-0.50%
2013-12-04	0	1.990	1.990	2.000	1.990	2.080	6,163,000	12,560,290	2.0380	1.967	1.967	1.977	1.967	2.056	6,236,259	2.0141	-2.93%
2013-12-03	0	2.050	2.040	2.050	2.020	2.060	4,180,000	8,536,200	2.0422	2.026	2.016	2.026	1.996	2.036	4,229,687	2.0182	1.49%
2013-12-02	0	2.020	2.020	2.030	2.020	2.100	4,719,000	9,732,350	2.0624	1.996	1.996	2.006	1.996	2.075	4,775,094	2.0381	-1.46%
2013-11-29	0	2.050	2.050	2.060	2.040	2.090	6,378,000	13,117,750	2.0567	2.026	2.026	2.036	2.016	2.065	6,453,815	2.0326	-1.91%
2013-11-28	0	2.090	2.080	2.110	2.080	2.160	7,559,000	16,010,114	2.1180	2.065	2.056	2.085	2.056	2.135	7,648,853	2.0931	-0.95%
2013-11-27	0	2.110	2.110	2.120	2.090	2.150	11,591,000	24,485,680	2.1125	2.085	2.085	2.095	2.065	2.125	11,728,781	2.0877	-0.94%
2013-11-26	0	2.130	2.120	2.130	2.110	2.190	4,147,000	8,853,090	2.1348	2.105	2.095	2.105	2.085	2.164	4,196,295	2.1097	-2.29%
2013-11-25	0	2.180	2.170	2.190	2.120	2.190	4,392,000	9,462,560	2.1545	2.154	2.145	2.164	2.095	2.164	4,444,207	2.1292	0.46%
2013-11-22	0	2.170	2.160	2.170	2.130	2.270	7,867,000	17,141,540	2.1789	2.145	2.135	2.145	2.105	2.243	7,960,514	2.1533	-2.25%
2013-11-21	0	2.220	2.220	2.230	2.220	2.290	3,486,000	7,810,550	2.2405	2.194	2.194	2.204	2.194	2.263	3,527,438	2.2142	-3.06%
2013-11-20	0	2.290	2.270	2.290	2.230	2.290	6,820,000	15,432,330	2.2628	2.263	2.243	2.263	2.204	2.263	6,901,069	2.2362	1.33%
2013-11-19	0	2.260	2.270	2.280	2.200	2.280	10,077,000	22,553,035	2.2381	2.233	2.243	2.253	2.174	2.253	10,196,784	2.2118	0.44%
2013-11-18	0	2.250	2.250	2.260	2.200	2.290	13,404,000	30,088,280	2.2447	2.224	2.224	2.233	2.174	2.263	13,563,332	2.2184	-0.44%
2013-11-15	0	2.260	2.250	2.260	2.130	2.280	18,137,000	40,553,130	2.2359	2.233	2.224	2.233	2.105	2.253	18,352,593	2.2097	5.12%
2013-11-14	0	2.150	2.140	2.150	2.030	2.150	10,472,000	22,196,360	2.1196	2.125	2.115	2.125	2.006	2.125	10,596,480	2.0947	4.88%
2013-11-13	0	2.050	2.040	2.050	2.010	2.110	6,903,000	14,116,280	2.0449	2.026	2.016	2.026	1.986	2.085	6,985,055	2.0209	-2.38%
2013-11-12	0	2.100	2.100	2.110	2.040	2.120	6,934,000	14,399,740	2.0767	2.075	2.075	2.085	2.016	2.095	7,016,424	2.0523	1.45%
2013-11-11	0	2.070	2.060	2.070	1.990	2.080	7,039,000	14,356,180	2.0395	2.046	2.036	2.046	1.967	2.056	7,122,672	2.0156	1.47%
2013-11-08	0	2.040	2.030	2.040	2.010	2.070	7,317,000	14,888,020	2.0347	2.016	2.006	2.016	1.986	2.046	7,403,976	2.0108	-2.39%
2013-11-07	0	2.090	2.080	2.090	2.070	2.160	8,939,000	18,729,670	2.0953	2.065	2.056	2.065	2.046	2.135	9,045,257	2.0707	-2.79%
2013-11-06	0	2.150	2.140	2.150	2.110	2.180	11,045,000	23,714,130	2.1470	2.125	2.115	2.125	2.085	2.154	11,176,291	2.1218	0.00%
2013-11-05	0	2.150	2.150	2.160	1.980	2.170	34,347,000	71,847,340	2.0918	2.125	2.125	2.135	1.957	2.145	34,755,279	2.0672	8.59%
2013-11-04	0	1.980	1.970	1.990	1.950	2.020	14,325,000	28,585,670	1.9955	1.957	1.947	1.967	1.927	1.996	14,495,280	1.9721	2.06%
2013-11-01	0	1.940	1.940	1.950	1.930	1.990	2,699,000	5,259,970	1.9489	1.917	1.917	1.927	1.907	1.967	2,731,083	1.9260	-1.52%
2013-10-31	0	1.970	1.960	1.970	1.930	1.990	4,005,000	7,837,900	1.9570	1.947	1.937	1.947	1.907	1.967	4,052,607	1.9340	0.00%
2013-10-30	0	1.970	1.960	1.980	1.910	2.000	10,771,000	21,302,730	1.9778	1.947	1.937	1.957	1.888	1.977	10,899,034	1.9546	3.68%
2013-10-29	0	1.900	1.900	1.910	1.900	2.020	11,617,000	22,615,185	1.9467	1.878	1.878	1.888	1.878	1.996	11,755,090	1.9239	-4.04%
2013-10-28	0	1.980	1.970	1.980	1.890	2.000	9,047,000	17,712,420	1.9578	1.957	1.947	1.957	1.868	1.977	9,154,541	1.9348	5.32%
2013-10-25	0	1.880	1.870	1.890	1.880	1.950	6,998,000	13,399,710	1.9148	1.858	1.848	1.868	1.858	1.927	7,081,184	1.8923	-1.57%
2013-10-24	0	1.910	1.910	1.930	1.890	1.990	10,928,000	21,061,820	1.9273	1.888	1.888	1.907	1.868	1.967	11,057,900	1.9047	-2.05%
2013-10-23	0	1.950	1.960	1.970	1.930	2.110	13,422,000	26,972,390	2.0096	1.927	1.937	1.947	1.907	2.085	13,581,546	1.9860	-5.80%
2013-10-22	0	2.070	2.070	2.080	2.000	2.080	11,749,000	24,098,330	2.0511	2.046	2.046	2.056	1.977	2.056	11,888,659	2.0270	1.47%
2013-10-21	0	2.040	2.030	2.040	1.970	2.100	18,949,000	38,482,040	2.0308	2.016	2.006	2.016	1.947	2.075	19,174,245	2.0070	2.51%
2013-10-18	0	1.990	1.990	2.000	1.950	2.070	39,036,000	78,906,500	2.0214	1.967	1.967	1.977	1.927	2.046	39,500,017	1.9976	3.11%
2013-10-17	0	1.930	1.930	1.940	1.790	1.950	22,490,000	42,886,260	1.9069	1.907	1.907	1.917	1.769	1.927	22,757,336	1.8845	7.82%
2013-10-16	0	1.790	1.760	1.790	1.760	1.840	7,837,006	14,018,640	1.7888	1.769	1.739	1.769	1.739	1.818	7,930,164	1.7678	-2.19%
2013-10-15	0	1.830	1.820	1.840	1.820	1.920	10,463,005	19,673,339	1.8803	1.809	1.799	1.818	1.799	1.897	10,587,378	1.8582	-1.61%
2013-10-11	0	1.860	1.860	1.870	1.850	1.900	8,721,107	16,389,944	1.8793	1.838	1.838	1.848	1.828	1.878	8,824,774	1.8573	0.00%
2013-10-10	0	1.860	1.860	1.870	1.770	1.870	16,964,000	30,952,505	1.8246	1.838	1.838	1.848	1.749	1.848	17,165,649	1.8032	0.54%
2013-10-09	0	1.850	1.840	1.860	1.750	1.860	24,233,000	44,183,510	1.8233	1.828	1.818	1.838	1.729	1.838	24,521,055	1.8019	3.93%
2013-10-08	0	1.780	1.780	1.790	1.570	1.780	25,445,000	43,309,070	1.7021	1.759	1.759	1.769	1.552	1.759	25,747,462	1.6821	12.66%
2013-10-07	0	1.580	1.580	1.600	1.540	1.600	4,546,000	7,151,770	1.5732	1.561	1.561	1.581	1.522	1.581	4,600,038	1.5547	2.60%
2013-10-04	0	1.540	1.540	1.560	1.520	1.570	4,445,000	6,878,220	1.5474	1.522	1.522	1.542	1.502	1.552	4,497,837	1.5292	0.00%
2013-10-03	0	1.540	1.540	1.550	1.530	1.550	2,374,000	3,654,350	1.5393	1.522	1.522	1.532	1.512	1.532	2,402,219	1.5212	0.00%
2013-10-02	0	1.540	1.530	1.550	1.530	1.600	6,578,000	10,274,110	1.5619	1.522	1.512	1.532	1.512	1.581	6,656,192	1.5435	-1.91%
2013-09-30	0	1.570	1.570	1.580	1.540	1.610	3,677,000	5,825,000	1.5842	1.552	1.552	1.561	1.522	1.591	3,720,708	1.5656	-1.26%
2013-09-27	0	1.590	1.570	1.590	1.570	1.610	4,499,372	7,143,021	1.5876	1.571	1.552	1.571	1.552	1.591	4,552,856	1.5689	1.27%
2013-09-26	0	1.570	1.570	1.580	1.550	1.600	5,216,000	8,194,710	1.5711	1.552	1.552	1.561	1.532	1.581	5,278,002	1.5526	-1.87%
2013-09-25	0	1.600	1.600	1.610	1.580	1.630	3,597,000	5,760,510	1.6015	1.581	1.581	1.591	1.561	1.611	3,639,757	1.5827	-1.23%
2013-09-24	0	1.620	1.620	1.630	1.600	1.640	5,189,000	8,399,180	1.6187	1.601	1.601	1.611	1.581	1.621	5,250,681	1.5996	-0.61%
2013-09-23	0	1.630	1.620	1.630	1.590	1.640	5,871,000	9,475,460	1.6139	1.611	1.601	1.611	1.571	1.621	5,940,788	1.5950	2.52%
2013-09-19	0	1.590	1.580	1.600	1.580	1.630	5,252,000	8,424,700	1.6041	1.571	1.561	1.581	1.561	1.611	5,314,430	1.5852	-0.62%
2013-09-18	0	1.600	1.590	1.600	1.590	1.620	4,037,000	6,487,255	1.6069	1.581	1.571	1.581	1.571	1.601	4,084,987	1.5881	0.00%
2013-09-17	0	1.600	1.590	1.600	1.580	1.620	4,448,744	7,110,905	1.5984	1.581	1.571	1.581	1.561	1.601	4,501,626	1.5796	0.00%
2013-09-16	0	1.600	1.600	1.620	1.590	1.690	16,005,000	25,928,070	1.6200	1.581	1.581	1.601	1.571	1.670	16,195,250	1.6010	-4.76%
2013-09-13	0	1.680	1.680	1.690	1.610	1.700	32,905,000	55,021,650	1.6721	1.660	1.660	1.670	1.591	1.680	33,296,138	1.6525	4.35%
2013-09-12	0	1.610	1.600	1.610	1.580	1.630	19,792,000	31,695,689	1.6014	1.591	1.581	1.591	1.561	1.611	20,027,265	1.5826	0.00%
2013-09-11	0	1.610	1.600	1.610	1.490	1.630	32,805,005	51,623,747	1.5737	1.591	1.581	1.591	1.472	1.611	33,194,955	1.5552	6.62%
2013-09-10	0	1.510	1.500	1.510	1.490	1.530	12,306,000	18,577,470	1.5096	1.492	1.482	1.492	1.472	1.512	12,452,280	1.4919	1.34%
2013-09-09	0	1.490	1.490	1.500	1.480	1.510	7,227,000	10,798,720	1.4942	1.472	1.472	1.482	1.463	1.492	7,312,907	1.4767	2.05%
2013-09-06	0	1.460	1.460	1.470	1.460	1.470	1,680,000	2,460,010	1.4643	1.443	1.443	1.453	1.443	1.453	1,699,970	1.4471	-0.68%
2013-09-05	0	1.470	1.460	1.470	1.460	1.500	3,182,000	4,690,740	1.4741	1.453	1.443	1.453	1.443	1.482	3,219,824	1.4568	-0.68%
2013-09-04	0	1.480	1.470	1.480	1.460	1.520	8,366,000	12,460,450	1.4894	1.463	1.453	1.463	1.443	1.502	8,465,446	1.4719	0.00%
2013-09-03	0	1.480	1.470	1.480	1.470	1.500	7,997,000	11,898,000	1.4878	1.463	1.453	1.463	1.453	1.482	8,092,059	1.4703	0.68%
2013-09-02	0	1.470	1.460	1.470	1.460	1.550	12,647,000	19,029,474	1.5047	1.453	1.443	1.453	1.443	1.532	12,797,334	1.4870	-1.34%
2013-08-30	0	1.490	1.480	1.490	1.480	1.510	3,786,000	5,652,620	1.4930	1.472	1.463	1.472	1.463	1.492	3,831,004	1.4755	-1.32%
2013-08-29	0	1.510	1.500	1.510	1.430	1.510	7,782,000	11,405,696	1.4657	1.492	1.482	1.492	1.413	1.492	7,874,504	1.4484	4.14%
2013-08-28	0	1.450	1.430	1.460	1.430	1.520	18,431,000	26,960,445	1.4628	1.433	1.413	1.443	1.413	1.502	18,650,087	1.4456	-4.61%
2013-08-27	0	1.520	1.520	1.530	1.520	1.560	5,918,000	9,091,965	1.5363	1.502	1.502	1.512	1.502	1.542	5,988,347	1.5183	-1.94%
2013-08-26	0	1.550	1.530	1.550	1.490	1.570	17,000,000	25,911,595	1.5242	1.532	1.512	1.532	1.472	1.552	17,202,077	1.5063	-1.90%
2013-08-23	0	1.580	1.570	1.580	1.560	1.600	4,994,000	7,858,060	1.5735	1.561	1.552	1.561	1.542	1.581	5,053,363	1.5550	-1.25%
2013-08-22	0	1.600	1.590	1.600	1.570	1.610	4,437,000	7,056,040	1.5903	1.581	1.571	1.581	1.552	1.591	4,489,742	1.5716	0.00%
2013-08-21	0	1.600	1.600	1.610	1.530	1.610	5,331,394	8,428,814	1.5810	1.581	1.581	1.591	1.512	1.591	5,394,768	1.5624	0.63%
2013-08-20	0	1.590	1.580	1.590	1.560	1.650	14,898,000	23,808,070	1.5981	1.571	1.561	1.571	1.542	1.631	15,075,091	1.5793	-4.22%
2013-08-19	0	1.660	1.650	1.660	1.620	1.730	9,748,000	16,288,930	1.6710	1.640	1.631	1.640	1.601	1.710	9,863,873	1.6514	-4.05%
2013-08-16	0	1.730	1.720	1.730	1.670	1.740	7,583,000	12,973,145	1.7108	1.710	1.700	1.710	1.650	1.720	7,673,138	1.6907	2.37%
2013-08-15	0	1.690	1.690	1.700	1.680	1.790	8,710,000	14,970,990	1.7188	1.670	1.670	1.680	1.660	1.769	8,813,535	1.6986	-4.52%
2013-08-13	0	1.770	1.760	1.780	1.710	1.790	13,703,000	24,012,390	1.7523	1.749	1.739	1.759	1.690	1.769	13,865,886	1.7318	1.72%
2013-08-12	0	1.740	1.730	1.740	1.660	1.750	17,303,000	29,798,620	1.7222	1.720	1.710	1.720	1.640	1.729	17,508,679	1.7019	8.07%
2013-08-09	0	1.610	1.610	1.620	1.600	1.630	2,337,000	3,771,905	1.6140	1.591	1.591	1.601	1.581	1.611	2,364,780	1.5950	0.00%
2013-08-08	0	1.610	1.590	1.600	1.590	1.620	2,249,000	3,605,180	1.6030	1.591	1.571	1.581	1.571	1.601	2,275,734	1.5842	1.26%
2013-08-07	0	1.590	1.580	1.590	1.590	1.630	4,696,999	7,559,078	1.6093	1.571	1.561	1.571	1.571	1.611	4,752,832	1.5904	-0.62%
2013-08-06	0	1.600	1.590	1.600	1.580	1.630	5,260,000	8,473,060	1.6108	1.581	1.571	1.581	1.561	1.611	5,322,525	1.5919	-1.84%
2013-08-05	0	1.630	1.630	1.640	1.580	1.650	3,585,000	5,805,230	1.6193	1.611	1.611	1.621	1.561	1.631	3,627,615	1.6003	4.49%
2013-08-02	0	1.560	1.560	1.570	1.560	1.630	5,201,000	8,262,030	1.5885	1.542	1.542	1.552	1.542	1.611	5,262,824	1.5699	-3.11%
2013-08-01	0	1.610	1.610	1.620	1.540	1.640	11,752,000	18,637,220	1.5859	1.591	1.591	1.601	1.522	1.621	11,891,695	1.5672	3.87%
2013-07-31	0	1.550	1.540	1.550	1.530	1.620	10,121,000	15,901,410	1.5711	1.532	1.522	1.532	1.512	1.601	10,241,307	1.5527	-4.91%
2013-07-30	0	1.630	1.620	1.640	1.620	1.650	3,729,000	6,101,600	1.6363	1.611	1.601	1.621	1.601	1.631	3,773,326	1.6170	0.00%
2013-07-29	0	1.630	1.630	1.640	1.600	1.680	13,028,000	21,291,738	1.6343	1.611	1.611	1.621	1.581	1.660	13,182,862	1.6151	-2.98%
2013-07-26	0	1.680	1.670	1.680	1.650	1.710	9,843,000	16,448,185	1.6711	1.660	1.650	1.660	1.631	1.690	9,960,003	1.6514	0.00%
2013-07-25	0	1.680	1.680	1.690	1.670	1.710	6,014,005	10,165,908	1.6904	1.660	1.660	1.670	1.650	1.690	6,085,493	1.6705	-0.59%
2013-07-24	0	1.690	1.690	1.700	1.630	1.720	13,497,000	22,672,175	1.6798	1.670	1.670	1.680	1.611	1.700	13,657,437	1.6601	-0.59%
2013-07-23	0	1.700	1.690	1.700	1.680	1.750	10,852,003	18,593,925	1.7134	1.680	1.670	1.680	1.660	1.729	10,981,000	1.6933	-1.16%
2013-07-22	0	1.720	1.710	1.720	1.660	1.720	7,299,437	12,419,160	1.7014	1.700	1.690	1.700	1.640	1.700	7,386,205	1.6814	3.61%
2013-07-19	0	1.660	1.650	1.660	1.640	1.720	10,249,000	17,080,070	1.6665	1.640	1.631	1.640	1.621	1.700	10,370,829	1.6469	-2.92%
2013-07-18	0	1.710	1.710	1.720	1.710	1.740	4,912,000	8,440,800	1.7184	1.690	1.690	1.700	1.690	1.720	4,970,388	1.6982	-0.58%
2013-07-17	0	1.720	1.710	1.720	1.710	1.810	8,352,000	14,702,080	1.7603	1.700	1.690	1.700	1.690	1.789	8,451,279	1.7396	-4.44%
2013-07-16	0	1.800	1.800	1.810	1.690	1.810	23,101,000	40,606,150	1.7578	1.779	1.779	1.789	1.670	1.789	23,375,599	1.7371	3.45%
2013-07-15	0	1.740	1.730	1.740	1.630	1.740	29,723,000	49,967,575	1.6811	1.720	1.710	1.720	1.611	1.720	30,076,314	1.6614	6.75%
2013-07-12	0	1.630	1.620	1.630	1.610	1.700	24,588,000	40,672,437	1.6542	1.611	1.601	1.611	1.591	1.680	24,880,275	1.6347	1.24%
2013-07-11	0	1.610	1.600	1.610	1.590	1.700	44,476,439	72,440,920	1.6287	1.591	1.581	1.591	1.571	1.680	45,005,126	1.6096	0.62%
2013-07-10	0	1.600	1.600	1.610	1.550	1.990	113,463,000	192,067,800	1.6928	1.581	1.581	1.591	1.532	1.967	114,811,722	1.6729	-28.89%
2013-07-09	0	2.250	2.250	2.260	2.170	2.260	5,545,000	12,301,090	2.2184	2.224	2.224	2.233	2.145	2.233	5,610,913	2.1924	4.65%
2013-07-08	0	2.150	2.140	2.150	2.130	2.220	6,323,004	13,685,868	2.1645	2.125	2.115	2.125	2.105	2.194	6,398,165	2.1390	-2.27%
2013-07-05	0	2.200	2.190	2.200	2.180	2.270	2,329,000	5,186,840	2.2271	2.174	2.164	2.174	2.154	2.243	2,356,685	2.2009	-1.79%
2013-07-04	0	2.240	2.220	2.240	2.190	2.260	3,401,000	7,581,380	2.2292	2.214	2.194	2.214	2.164	2.233	3,441,427	2.2030	2.75%
2013-07-03	0	2.180	2.180	2.190	2.120	2.300	10,318,000	22,579,255	2.1883	2.154	2.154	2.164	2.095	2.273	10,440,649	2.1626	-5.22%
2013-07-02	0	2.300	2.300	2.320	2.290	2.400	8,710,000	20,204,805	2.3197	2.273	2.273	2.293	2.263	2.372	8,813,535	2.2925	-2.54%
2013-06-28	0	2.360	2.350	2.390	2.320	2.450	5,391,000	12,752,510	2.3655	2.332	2.322	2.362	2.293	2.421	5,455,082	2.3377	-2.07%
2013-06-27	0	2.410	2.390	2.400	2.310	2.430	12,726,000	30,194,535	2.3727	2.382	2.362	2.372	2.283	2.401	12,877,273	2.3448	4.33%
2013-06-26	0	2.310	2.310	2.320	2.200	2.370	13,500,000	31,126,780	2.3057	2.283	2.283	2.293	2.174	2.342	13,660,473	2.2786	6.94%
2013-06-25	0	2.160	2.150	2.170	1.950	2.260	18,412,017	38,822,614	2.1085	2.135	2.125	2.145	1.927	2.233	18,630,879	2.0838	-4.42%
2013-06-24	0	2.260	2.250	2.260	2.220	2.400	4,352,000	9,905,640	2.2761	2.233	2.224	2.233	2.194	2.372	4,403,732	2.2494	-6.61%
2013-06-21	0	2.420	2.420	2.440	2.280	2.460	5,623,500	13,393,640	2.3817	2.392	2.392	2.411	2.253	2.431	5,690,346	2.3537	1.26%
2013-06-20	0	2.390	2.380	2.390	2.380	2.510	5,829,000	14,112,940	2.4212	2.362	2.352	2.362	2.352	2.481	5,898,289	2.3927	-4.78%
2013-06-19	0	2.510	2.500	2.510	2.500	2.650	9,990,000	25,675,055	2.5701	2.481	2.471	2.481	2.471	2.619	10,108,750	2.5399	-3.83%
2013-06-18	0	2.610	2.610	2.640	2.560	2.700	9,434,000	24,714,670	2.6197	2.579	2.579	2.609	2.530	2.668	9,546,141	2.5890	-1.14%
2013-06-17	0	2.640	2.620	2.640	2.400	2.640	16,801,000	43,011,460	2.5601	2.609	2.589	2.609	2.372	2.609	17,000,712	2.5300	8.64%
2013-06-14	0	2.430	2.420	2.430	2.350	2.430	7,086,000	16,961,890	2.3937	2.401	2.392	2.401	2.322	2.401	7,170,231	2.3656	2.97%
2013-06-13	0	2.360	2.350	2.360	2.230	2.370	10,833,994	24,877,985	2.2963	2.332	2.322	2.332	2.204	2.342	10,962,777	2.2693	-1.26%
2013-06-11	0	2.390	2.380	2.400	2.310	2.520	11,154,000	26,763,060	2.3994	2.362	2.352	2.372	2.283	2.490	11,286,586	2.3712	-4.40%
2013-06-10	0	2.500	2.490	2.510	2.480	2.610	15,393,000	39,224,276	2.5482	2.471	2.461	2.481	2.451	2.579	15,575,975	2.5183	-2.34%
2013-06-07	0	2.560	2.560	2.580	2.550	2.650	7,932,300	20,562,578	2.5923	2.530	2.530	2.550	2.520	2.619	8,026,590	2.5618	-1.92%
2013-06-06	0	2.610	2.610	2.620	2.600	2.670	12,838,000	33,653,260	2.6214	2.579	2.579	2.589	2.569	2.639	12,990,604	2.5906	-1.88%
2013-06-05	0	2.660	2.650	2.660	2.640	2.730	15,710,000	42,172,470	2.6844	2.629	2.619	2.629	2.609	2.698	15,896,743	2.6529	-1.48%
2013-06-04	0	2.700	2.690	2.700	2.640	2.820	13,058,000	35,211,500	2.6965	2.668	2.658	2.668	2.609	2.787	13,213,219	2.6649	-2.88%
2013-06-03	0	2.780	2.770	2.780	2.740	2.880	19,579,002	55,193,445	2.8190	2.747	2.737	2.747	2.708	2.846	19,811,735	2.7859	1.46%
2013-05-31	0	2.740	2.730	2.740	2.690	2.810	19,717,002	54,407,715	2.7594	2.708	2.698	2.708	2.658	2.777	19,951,376	2.7270	1.48%
2013-05-30	0	2.700	2.690	2.700	2.580	2.720	10,918,007	29,097,948	2.6651	2.668	2.658	2.668	2.550	2.688	11,047,788	2.6338	0.00%
2013-05-29	0	2.700	2.690	2.700	2.670	2.830	25,799,000	70,695,605	2.7402	2.668	2.658	2.668	2.639	2.797	26,105,670	2.7081	1.50%
2013-05-28	0	2.660	2.660	2.670	2.590	2.720	8,907,000	23,626,800	2.6526	2.629	2.629	2.639	2.560	2.688	9,012,877	2.6214	0.38%
2013-05-27	0	2.650	2.670	2.680	2.500	2.740	13,767,000	36,561,845	2.6558	2.619	2.639	2.649	2.471	2.708	13,930,647	2.6246	1.92%
2013-05-24	0	2.600	2.600	2.610	2.440	2.640	13,652,000	34,784,783	2.5480	2.569	2.569	2.579	2.411	2.609	13,814,280	2.5180	1.37%
2013-05-23	0	2.590	2.570	2.580	2.530	2.770	10,550,000	27,748,265	2.6302	2.535	2.515	2.525	2.476	2.711	10,779,582	2.5742	-2.26%
2013-05-22	0	2.650	2.650	2.660	2.500	2.770	10,677,000	27,791,665	2.6029	2.594	2.594	2.603	2.447	2.711	10,909,345	2.5475	-3.64%
2013-05-21	0	2.750	2.750	2.760	2.690	2.780	23,575,000	64,827,110	2.7498	2.691	2.691	2.701	2.633	2.721	24,088,022	2.6913	0.36%
2013-05-20	0	2.740	2.740	2.750	2.700	3.010	39,122,000	112,951,904	2.8872	2.682	2.682	2.691	2.642	2.946	39,973,345	2.8257	-2.84%
2013-05-16	0	2.820	2.820	2.830	2.680	2.890	35,586,997	99,575,126	2.7981	2.760	2.760	2.770	2.623	2.828	36,361,416	2.7385	3.68%
2013-05-15	0	2.720	2.700	2.710	2.650	2.770	37,463,000	101,479,640	2.7088	2.662	2.642	2.652	2.594	2.711	38,278,243	2.6511	2.64%
2013-05-14	0	2.650	2.640	2.650	2.560	2.660	8,084,000	21,274,070	2.6316	2.594	2.584	2.594	2.505	2.603	8,259,918	2.5756	0.76%
2013-05-13	0	2.630	2.630	2.640	2.610	2.700	13,019,996	34,842,134	2.6760	2.574	2.574	2.584	2.554	2.642	13,303,328	2.6191	-0.75%
2013-05-10	0	2.650	2.650	2.660	2.620	2.690	12,586,000	33,466,730	2.6590	2.594	2.594	2.603	2.564	2.633	12,859,888	2.6024	0.00%
2013-05-09	0	2.650	2.640	2.650	2.580	2.740	17,000,000	45,295,595	2.6644	2.594	2.584	2.594	2.525	2.682	17,369,942	2.6077	5.58%
2013-05-08	0	2.510	2.500	2.510	2.480	2.610	10,721,000	27,319,655	2.5482	2.457	2.447	2.457	2.427	2.554	10,954,303	2.4940	-1.18%
2013-05-07	0	2.540	2.540	2.550	2.330	2.590	31,698,000	79,181,545	2.4980	2.486	2.486	2.496	2.280	2.535	32,387,789	2.4448	9.01%
2013-05-06	0	2.330	2.320	2.330	2.290	2.410	17,006,000	39,724,710	2.3359	2.280	2.271	2.280	2.241	2.359	17,376,072	2.2862	2.64%
2013-05-03	0	2.270	2.260	2.270	2.260	2.300	3,756,005	8,534,906	2.2723	2.222	2.212	2.222	2.212	2.251	3,837,741	2.2239	-0.44%
2013-05-02	0	2.280	2.270	2.280	2.260	2.330	3,696,003	8,446,281	2.2852	2.231	2.222	2.231	2.212	2.280	3,776,433	2.2366	0.00%
2013-04-30	0	2.280	2.280	2.300	2.260	2.360	3,764,583	8,682,133	2.3063	2.231	2.231	2.251	2.212	2.310	3,846,505	2.2571	0.44%
2013-04-29	0	2.270	2.270	2.300	2.240	2.330	1,834,000	4,188,154	2.2836	2.222	2.222	2.251	2.192	2.280	1,873,910	2.2350	-0.87%
2013-04-26	0	2.290	2.270	2.290	2.250	2.350	2,035,000	4,655,535	2.2877	2.241	2.222	2.241	2.202	2.300	2,079,284	2.2390	0.00%
2013-04-25	0	2.290	2.270	2.290	2.260	2.330	1,527,000	3,480,310	2.2792	2.241	2.222	2.241	2.212	2.280	1,560,229	2.2306	-0.43%
2013-04-24	0	2.300	2.290	2.310	2.280	2.370	2,209,706	5,125,383	2.3195	2.251	2.241	2.261	2.231	2.320	2,257,792	2.2701	0.00%
2013-04-23	0	2.300	2.290	2.310	2.280	2.390	3,086,000	7,189,265	2.3296	2.251	2.241	2.261	2.231	2.339	3,153,155	2.2800	-3.36%
2013-04-22	0	2.380	2.380	2.390	2.360	2.440	1,974,000	4,698,072	2.3800	2.329	2.329	2.339	2.310	2.388	2,016,957	2.3293	0.00%
2013-04-19	0	2.380	2.360	2.380	2.300	2.410	3,144,002	7,427,784	2.3625	2.329	2.310	2.329	2.251	2.359	3,212,420	2.3122	2.15%
2013-04-18	0	2.330	2.330	2.350	2.280	2.410	3,695,003	8,647,151	2.3402	2.280	2.280	2.300	2.231	2.359	3,775,411	2.2904	-1.69%
2013-04-17	0	2.370	2.350	2.370	2.300	2.480	5,443,002	13,070,384	2.4013	2.320	2.300	2.320	2.251	2.427	5,561,449	2.3502	1.72%
2013-04-16	0	2.330	2.330	2.340	2.200	2.350	2,132,000	4,903,070	2.2998	2.280	2.280	2.290	2.153	2.300	2,178,395	2.2508	1.30%
2013-04-15	0	2.300	2.270	2.290	2.250	2.340	3,700,001	8,463,917	2.2875	2.251	2.222	2.241	2.202	2.290	3,780,518	2.2388	-2.95%
2013-04-12	0	2.370	2.360	2.380	2.250	2.420	9,268,000	21,776,894	2.3497	2.320	2.310	2.329	2.202	2.368	9,469,684	2.2996	3.49%
2013-04-11	0	2.290	2.260	2.290	2.240	2.370	4,734,006	10,876,963	2.2976	2.241	2.212	2.241	2.192	2.320	4,837,024	2.2487	-0.87%
2013-04-10	0	2.310	2.290	2.320	2.180	2.320	4,406,000	9,972,990	2.2635	2.261	2.241	2.271	2.134	2.271	4,501,880	2.2153	4.05%
2013-04-09	0	2.220	2.180	2.220	2.160	2.310	5,655,016	12,546,854	2.2187	2.173	2.134	2.173	2.114	2.261	5,778,076	2.1715	-0.89%
2013-04-08	0	2.240	2.230	2.240	1.950	2.260	8,850,000	19,066,177	2.1544	2.192	2.183	2.192	1.908	2.212	9,042,587	2.1085	10.89%
2013-04-05	0	2.020	2.010	2.020	1.870	2.140	23,212,000	45,586,471	1.9639	1.977	1.967	1.977	1.830	2.094	23,717,123	1.9221	-6.05%
2013-04-03	0	2.150	2.150	2.160	2.100	2.230	8,745,583	18,917,840	2.1631	2.104	2.104	2.114	2.055	2.183	8,935,898	2.1171	-1.38%
2013-04-02	0	2.180	2.180	2.190	2.160	2.310	17,425,002	38,561,309	2.2130	2.134	2.134	2.143	2.114	2.261	17,804,192	2.1659	-10.29%
2013-03-28	0	2.430	2.430	2.440	2.380	2.570	8,000,000	19,566,140	2.4458	2.378	2.378	2.388	2.329	2.515	8,174,090	2.3937	-5.45%
2013-03-27	0	2.570	2.560	2.570	2.510	2.600	3,265,000	8,307,035	2.5443	2.515	2.505	2.515	2.457	2.545	3,336,051	2.4901	-1.15%
2013-03-26	0	2.600	2.590	2.600	2.530	2.700	6,634,006	17,147,665	2.5848	2.545	2.535	2.545	2.476	2.642	6,778,371	2.5298	-3.35%
2013-03-25	0	2.690	2.690	2.700	2.650	2.750	3,937,000	10,592,415	2.6905	2.633	2.633	2.642	2.594	2.691	4,022,674	2.6332	-0.37%
2013-03-22	0	2.700	2.690	2.700	2.640	2.780	11,233,000	30,416,320	2.7078	2.642	2.633	2.642	2.584	2.721	11,477,445	2.6501	0.37%
2013-03-21	0	2.690	2.680	2.690	2.640	2.740	15,909,439	42,828,976	2.6920	2.633	2.623	2.633	2.584	2.682	16,255,649	2.6347	1.89%
2013-03-20	0	2.640	2.630	2.640	2.500	2.660	7,335,010	19,240,744	2.6231	2.584	2.574	2.584	2.447	2.603	7,494,629	2.5673	5.60%
2013-03-19	0	2.500	2.480	2.510	2.480	2.640	10,381,000	26,199,015	2.5237	2.447	2.427	2.457	2.427	2.584	10,606,904	2.4700	-4.94%
2013-03-18	0	2.630	2.620	2.630	2.530	2.720	6,442,000	16,855,965	2.6166	2.574	2.564	2.574	2.476	2.662	6,582,186	2.5608	-2.59%
2013-03-15	0	2.700	2.680	2.700	2.570	2.770	27,219,000	73,161,649	2.6879	2.642	2.623	2.642	2.515	2.711	27,811,320	2.6306	3.45%
2013-03-14	0	2.610	2.610	2.630	2.490	2.640	18,559,000	48,365,510	2.6060	2.554	2.554	2.574	2.437	2.584	18,962,868	2.5505	1.95%
2013-03-13	0	2.560	2.540	2.560	2.380	2.560	11,493,000	28,428,360	2.4735	2.505	2.486	2.505	2.329	2.505	11,743,102	2.4209	1.19%
2013-03-12	0	2.530	2.530	2.540	2.450	2.640	23,609,000	59,788,494	2.5324	2.476	2.476	2.486	2.398	2.584	24,122,762	2.4785	-0.78%
2013-03-11	0	2.550	2.520	2.550	2.520	2.720	40,051,000	103,775,720	2.5911	2.496	2.466	2.496	2.466	2.662	40,922,561	2.5359	-4.85%
2013-03-08	0	2.680	2.680	2.690	2.670	2.870	28,812,000	79,766,075	2.7685	2.623	2.623	2.633	2.613	2.809	29,438,986	2.7095	-3.60%
2013-03-07	0	2.780	2.790	2.810	2.760	2.940	20,130,000	57,010,785	2.8321	2.721	2.731	2.750	2.701	2.877	20,568,055	2.7718	-5.12%
2013-03-06	0	2.930	2.920	2.930	2.830	2.990	13,841,000	40,367,395	2.9165	2.868	2.858	2.868	2.770	2.926	14,142,198	2.8544	1.74%
2013-03-05	0	2.880	2.870	2.880	2.870	3.090	32,008,000	94,159,330	2.9417	2.819	2.809	2.819	2.809	3.024	32,704,535	2.8791	-4.95%
2013-03-04	0	3.030	3.010	3.050	2.770	3.110	70,993,000	202,363,604	2.8505	2.965	2.946	2.985	2.711	3.044	72,537,899	2.7898	10.58%
2013-03-01	0	2.740	2.740	2.750	2.610	2.800	71,370,000	194,668,575	2.7276	2.682	2.682	2.691	2.554	2.740	72,923,103	2.6695	5.79%
2013-02-28	0	2.590	2.580	2.590	2.410	2.600	39,646,000	100,849,206	2.5437	2.535	2.525	2.535	2.359	2.545	40,508,748	2.4896	9.28%
2013-02-27	0	2.370	2.360	2.370	2.330	2.530	21,012,000	50,079,985	2.3834	2.320	2.310	2.320	2.280	2.476	21,469,248	2.3326	-4.05%
2013-02-26	0	2.470	2.470	2.480	2.460	2.640	23,347,000	59,759,560	2.5596	2.417	2.417	2.427	2.408	2.584	23,855,061	2.5051	-2.76%
2013-02-25	0	2.540	2.530	2.540	2.330	2.610	58,358,000	147,443,155	2.5265	2.486	2.476	2.486	2.280	2.554	59,627,945	2.4727	-1.93%
2013-02-22	0	2.590	2.580	2.590	2.520	2.780	193,447,000	503,216,710	2.6013	2.535	2.525	2.535	2.466	2.721	197,656,656	2.5459	-2.63%
2013-02-21	0	2.660	2.650	2.660	2.490	2.680	87,528,000	226,810,300	2.5913	2.603	2.594	2.603	2.437	2.623	89,432,722	2.5361	6.40%
2013-02-20	0	2.500	2.490	2.500	2.480	2.570	71,268,000	180,339,320	2.5304	2.447	2.437	2.447	2.427	2.515	72,818,883	2.4765	2.04%
2013-02-19	0	2.450	2.440	2.450	2.430	2.530	9,624,000	23,826,480	2.4757	2.398	2.388	2.398	2.378	2.476	9,833,431	2.4230	-1.21%
2013-02-18	0	2.480	2.480	2.490	2.450	2.800	17,297,000	44,569,160	2.5767	2.427	2.427	2.437	2.398	2.740	17,673,405	2.5218	-8.15%
2013-02-15	0	2.700	2.690	2.700	2.440	2.720	6,120,000	15,879,050	2.5946	2.642	2.633	2.642	2.388	2.662	6,253,179	2.5394	11.11%
2013-02-14	0	2.430	2.420	2.430	2.380	2.460	2,763,000	6,700,520	2.4251	2.378	2.368	2.378	2.329	2.408	2,823,126	2.3734	2.10%
2013-02-08	0	2.380	2.370	2.380	2.320	2.500	12,248,000	29,587,890	2.4157	2.329	2.320	2.329	2.271	2.447	12,514,532	2.3643	3.48%
2013-02-07	0	2.300	2.290	2.300	2.210	2.330	4,342,000	9,954,060	2.2925	2.251	2.241	2.251	2.163	2.280	4,436,488	2.2437	3.14%
2013-02-06	0	2.230	2.210	2.230	2.170	2.280	2,688,000	5,985,690	2.2268	2.183	2.163	2.183	2.124	2.231	2,746,494	2.1794	0.45%
2013-02-05	0	2.220	2.210	2.220	2.210	2.380	4,767,000	10,748,830	2.2548	2.173	2.163	2.173	2.163	2.329	4,870,736	2.2068	0.91%
2013-02-04	0	2.200	2.190	2.210	2.190	2.350	6,935,000	15,735,770	2.2690	2.153	2.143	2.163	2.143	2.300	7,085,915	2.2207	0.92%
2013-02-01	0	2.180	2.170	2.180	2.130	2.210	1,575,000	3,435,410	2.1812	2.134	2.124	2.134	2.085	2.163	1,609,274	2.1348	3.81%
2013-01-31	0	2.100	2.080	2.100	2.030	2.100	289,000	601,090	2.0799	2.055	2.036	2.055	1.987	2.055	295,289	2.0356	0.00%
2013-01-30	0	2.100	2.070	2.100	2.060	2.100	1,382,000	2,884,640	2.0873	2.055	2.026	2.055	2.016	2.055	1,412,074	2.0428	0.96%
2013-01-29	0	2.080	2.080	2.100	1.990	2.150	462,000	950,340	2.0570	2.036	2.036	2.055	1.948	2.104	472,054	2.0132	0.00%
2013-01-28	0	2.080	2.070	2.080	2.080	2.150	161,000	339,590	2.1093	2.036	2.026	2.036	2.036	2.104	164,504	2.0643	-3.26%
2013-01-25	0	2.150	2.160	2.170	2.120	2.200	1,081,000	2,336,090	2.1610	2.104	2.114	2.124	2.075	2.153	1,104,524	2.1150	-1.38%
2013-01-24	0	2.180	2.180	2.190	2.160	2.200	672,000	1,463,150	2.1773	2.134	2.134	2.143	2.114	2.153	686,624	2.1309	0.00%
2013-01-23	0	2.180	2.180	2.190	2.130	2.230	1,091,000	2,378,010	2.1797	2.134	2.134	2.143	2.085	2.183	1,114,742	2.1332	-0.46%
2013-01-22	0	2.190	2.190	2.200	2.160	2.210	2,701,000	5,918,780	2.1913	2.143	2.143	2.153	2.114	2.163	2,759,777	2.1447	0.46%
2013-01-21	0	2.180	2.170	2.190	2.150	2.220	1,339,000	2,943,340	2.1982	2.134	2.124	2.143	2.104	2.173	1,368,138	2.1513	0.00%
2013-01-18	0	2.180	2.180	2.190	2.180	2.250	1,104,000	2,444,630	2.2143	2.134	2.134	2.143	2.134	2.202	1,128,024	2.1672	-0.91%
2013-01-17	0	2.200	2.190	2.200	2.180	2.260	3,598,000	7,988,460	2.2203	2.153	2.143	2.153	2.134	2.212	3,676,297	2.1730	1.85%
2013-01-16	0	2.160	2.160	2.190	2.140	2.200	658,000	1,429,940	2.1732	2.114	2.114	2.143	2.094	2.153	672,319	2.1269	-0.92%
2013-01-15	0	2.180	2.180	2.200	2.180	2.250	2,486,000	5,466,920	2.1991	2.134	2.134	2.153	2.134	2.202	2,540,099	2.1522	-0.91%
2013-01-14	0	2.200	2.190	2.200	2.100	2.330	3,369,000	7,422,030	2.2030	2.153	2.143	2.153	2.055	2.280	3,442,314	2.1561	0.00%
2013-01-11	0	2.200	2.170	2.200	2.150	2.260	8,539,000	18,832,010	2.2054	2.153	2.124	2.153	2.104	2.212	8,724,820	2.1584	5.77%
2013-01-10	0	2.080	2.070	2.090	1.890	2.170	6,216,000	12,802,720	2.0596	2.036	2.026	2.045	1.850	2.124	6,351,268	2.0158	14.29%
2013-01-09	0	1.820	1.810	1.820	1.720	1.820	418,000	748,060	1.7896	1.781	1.771	1.781	1.683	1.781	427,096	1.7515	6.43%
2013-01-08	0	1.710	1.710	1.740	1.700	1.770	108,000	187,620	1.7372	1.674	1.674	1.703	1.664	1.732	110,350	1.7002	-2.29%
2013-01-07	0	1.750	1.720	1.750	1.690	1.780	472,000	811,840	1.7200	1.713	1.683	1.713	1.654	1.742	482,271	1.6834	2.94%
2013-01-04	0	1.700	1.700	1.710	1.650	1.700	538,000	895,110	1.6638	1.664	1.664	1.674	1.615	1.664	549,708	1.6283	5.59%
2013-01-03	0	1.610	1.610	1.640	1.600	1.670	204,000	332,430	1.6296	1.576	1.576	1.605	1.566	1.634	208,439	1.5949	-2.42%
2013-01-02	0	1.650	1.610	1.650	1.600	1.650	124,000	199,980	1.6127	1.615	1.576	1.615	1.566	1.615	126,698	1.5784	0.00%
2012-12-31	0	1.650	1.600	1.650	1.600	1.700	32,000	52,200	1.6313	1.615	1.566	1.615	1.566	1.664	32,696	1.5965	0.00%
2012-12-28	0	1.650	1.620	1.680	1.580	1.710	176,000	289,820	1.6467	1.615	1.585	1.644	1.546	1.674	179,830	1.6116	1.85%
2012-12-27	0	1.620	1.580	1.620	1.580	1.660	177,000	283,040	1.5991	1.585	1.546	1.585	1.546	1.625	180,852	1.5650	-2.99%
2012-12-24	0	1.670	1.640	1.670	-	-	6,000	10,020	1.6700	1.634	1.605	1.634	-	-	6,131	1.6344	0.00%
2012-12-21	0	1.670	1.610	1.670	1.620	1.700	125,000	203,610	1.6289	1.634	1.576	1.634	1.585	1.664	127,720	1.5942	4.37%
2012-12-20	0	1.600	1.600	1.680	1.550	1.780	540,000	875,110	1.6206	1.566	1.566	1.644	1.517	1.742	551,751	1.5861	1.91%
2012-12-19	0	1.570	1.560	1.580	1.560	1.600	110,000	173,300	1.5755	1.537	1.527	1.546	1.527	1.566	112,394	1.5419	0.64%
2012-12-18	0	1.560	1.560	1.580	1.560	1.600	112,000	176,760	1.5782	1.527	1.527	1.546	1.527	1.566	114,437	1.5446	-1.27%
2012-12-17	0	1.580	1.580	1.590	1.530	1.590	232,000	363,400	1.5664	1.546	1.546	1.556	1.497	1.556	237,049	1.5330	3.27%
2012-12-14	0	1.530	1.510	1.530	1.450	1.550	139,000	211,150	1.5191	1.497	1.478	1.497	1.419	1.517	142,025	1.4867	5.52%
2012-12-13	0	1.450	1.450	1.540	1.450	1.590	315,000	474,250	1.5056	1.419	1.419	1.507	1.419	1.556	321,855	1.4735	-2.68%
2012-12-12	0	1.490	1.490	1.520	1.410	1.650	767,000	1,133,930	1.4784	1.458	1.458	1.488	1.380	1.615	783,691	1.4469	6.43%
2012-12-11	0	1.400	1.390	1.400	1.400	1.440	199,000	279,000	1.4020	1.370	1.360	1.370	1.370	1.409	203,330	1.3722	-2.78%
2012-12-10	0	1.440	1.410	1.440	1.400	1.440	76,000	107,420	1.4134	1.409	1.380	1.409	1.370	1.409	77,654	1.3833	0.70%
2012-12-07	0	1.430	1.430	1.440	1.370	1.440	118,000	168,740	1.4300	1.400	1.400	1.409	1.341	1.409	120,568	1.3995	-0.69%
2012-12-06	0	1.440	1.430	1.440	1.450	1.450	15,000	21,750	1.4500	1.409	1.400	1.409	1.419	1.419	15,326	1.4191	0.70%
2012-12-05	0	1.430	1.430	1.450	1.410	1.470	49,000	70,260	1.4339	1.400	1.400	1.419	1.380	1.439	50,066	1.4033	1.42%
2012-12-04	0	1.410	1.410	1.500	1.400	1.470	131,000	183,890	1.4037	1.380	1.380	1.468	1.370	1.439	133,851	1.3738	-1.40%
2012-12-03	0	1.430	1.430	1.470	1.400	1.470	308,000	442,540	1.4368	1.400	1.400	1.439	1.370	1.439	314,702	1.4062	-4.67%
2012-11-30	0	1.500	1.470	1.500	1.440	1.530	98,000	146,080	1.4906	1.468	1.439	1.468	1.409	1.497	100,133	1.4589	2.04%
2012-11-29	0	1.470	1.460	1.470	1.460	1.470	87,000	127,670	1.4675	1.439	1.429	1.439	1.429	1.439	88,893	1.4362	0.00%
2012-11-28	0	1.470	1.470	1.500	1.460	1.510	115,000	168,910	1.4688	1.439	1.439	1.468	1.429	1.478	117,503	1.4375	-1.34%
2012-11-27	0	1.490	1.480	1.490	1.480	1.490	57,000	84,820	1.4881	1.458	1.448	1.458	1.448	1.458	58,240	1.4564	1.36%
2012-11-26	0	1.470	1.470	1.500	1.470	1.500	180,000	265,390	1.4744	1.439	1.439	1.468	1.439	1.468	183,917	1.4430	-2.00%
2012-11-23	0	1.500	1.490	1.530	1.500	1.520	78,000	117,940	1.5121	1.468	1.458	1.497	1.468	1.488	79,697	1.4798	-0.66%
2012-11-22	0	1.510	1.510	1.530	1.510	1.530	34,000	51,820	1.5241	1.478	1.478	1.497	1.478	1.497	34,740	1.4917	0.00%
2012-11-21	0	1.510	1.510	1.530	1.510	1.560	143,000	220,480	1.5418	1.478	1.478	1.497	1.478	1.527	146,112	1.5090	-1.95%
2012-11-20	0	1.540	1.520	1.540	1.510	1.560	115,000	177,130	1.5403	1.507	1.488	1.507	1.478	1.527	117,503	1.5075	1.32%
2012-11-19	0	1.520	1.520	1.540	1.510	1.540	215,000	327,710	1.5242	1.488	1.488	1.507	1.478	1.507	219,679	1.4918	1.33%
2012-11-16	0	1.500	1.500	1.520	1.480	1.550	195,000	295,730	1.5166	1.468	1.468	1.488	1.448	1.517	199,243	1.4843	2.04%
2012-11-15	0	1.470	1.470	1.510	1.460	1.500	62,000	91,410	1.4744	1.439	1.439	1.478	1.429	1.468	63,349	1.4430	-1.34%
2012-11-14	0	1.490	1.480	1.490	1.490	1.500	90,000	134,400	1.4933	1.458	1.448	1.458	1.458	1.468	91,959	1.4615	1.36%
2012-11-13	0	1.470	1.470	1.480	1.470	1.510	126,000	186,790	1.4825	1.439	1.439	1.448	1.439	1.478	128,742	1.4509	-3.92%
2012-11-12	0	1.530	1.520	1.540	1.520	1.590	543,000	843,540	1.5535	1.497	1.488	1.507	1.488	1.556	554,816	1.5204	0.66%
2012-11-09	0	1.520	1.510	1.520	1.430	1.580	1,262,000	1,906,660	1.5108	1.488	1.478	1.488	1.400	1.546	1,289,463	1.4786	5.56%
2012-11-08	0	1.440	1.430	1.440	1.400	1.450	67,000	94,300	1.4075	1.409	1.400	1.409	1.370	1.419	68,458	1.3775	-0.69%
2012-11-07	0	1.450	1.410	1.450	1.330	1.460	116,000	163,860	1.4126	1.419	1.380	1.419	1.302	1.429	118,524	1.3825	0.69%
2012-11-06	0	1.440	1.420	1.440	1.390	1.440	125,000	176,070	1.4086	1.409	1.390	1.409	1.360	1.409	127,720	1.3786	-0.69%
2012-11-05	0	1.450	1.410	1.450	1.410	1.470	155,000	220,900	1.4252	1.419	1.380	1.419	1.380	1.439	158,373	1.3948	1.40%
2012-11-02	0	1.430	1.430	1.450	1.430	1.450	124,000	178,540	1.4398	1.400	1.400	1.419	1.400	1.419	126,698	1.4092	-1.38%
2012-11-01	0	1.450	1.440	1.450	1.410	1.450	85,000	122,240	1.4381	1.419	1.409	1.419	1.380	1.419	86,850	1.4075	0.69%
2012-10-31	0	1.440	1.420	1.440	1.410	1.460	186,000	266,420	1.4324	1.409	1.390	1.409	1.380	1.429	190,048	1.4019	5.88%
2012-10-30	0	1.360	1.360	1.410	1.350	1.460	543,000	766,930	1.4124	1.331	1.331	1.380	1.321	1.429	554,816	1.3823	0.74%
2012-10-29	0	1.350	1.350	1.370	1.350	1.350	73,000	98,550	1.3500	1.321	1.321	1.341	1.321	1.321	74,589	1.3212	0.00%
2012-10-26	0	1.350	1.320	1.370	1.350	1.350	32,000	43,200	1.3500	1.321	1.292	1.341	1.321	1.321	32,696	1.3212	-2.17%
2012-10-25	0	1.380	1.380	1.400	1.380	1.400	141,000	195,930	1.3896	1.351	1.351	1.370	1.351	1.370	144,068	1.3600	-3.50%
2012-10-24	0	1.430	1.420	1.430	1.410	1.430	147,000	208,160	1.4161	1.400	1.390	1.400	1.380	1.400	150,199	1.3859	0.70%
2012-10-22	0	1.420	1.420	1.440	1.350	1.480	176,000	248,380	1.4113	1.390	1.390	1.409	1.321	1.448	179,830	1.3812	-0.70%
2012-10-19	0	1.430	1.400	1.440	1.380	1.430	337,000	476,640	1.4144	1.400	1.370	1.409	1.351	1.400	344,334	1.3842	-0.69%
2012-10-18	0	1.440	1.400	1.460	1.250	1.480	2,210,000	3,099,620	1.4025	1.409	1.370	1.429	1.223	1.448	2,258,092	1.3727	14.29%
2012-10-17	0	1.260	1.260	1.280	1.240	1.280	112,000	141,700	1.2652	1.233	1.233	1.253	1.214	1.253	114,437	1.2382	-1.56%
2012-10-16	0	1.280	1.270	1.280	1.270	1.290	130,000	166,040	1.2772	1.253	1.243	1.253	1.243	1.263	132,829	1.2500	-0.78%
2012-10-15	0	1.290	1.280	1.300	1.280	1.300	53,000	68,210	1.2870	1.263	1.253	1.272	1.253	1.272	54,153	1.2596	0.78%
2012-10-12	0	1.280	1.270	1.290	1.260	1.300	69,000	88,090	1.2767	1.253	1.243	1.263	1.233	1.272	70,502	1.2495	0.00%
2012-10-11	0	1.280	1.270	1.280	1.260	1.290	140,000	179,700	1.2836	1.253	1.243	1.253	1.233	1.263	143,047	1.2562	-0.78%
2012-10-10	0	1.290	1.270	1.300	1.260	1.300	220,000	282,010	1.2819	1.263	1.243	1.272	1.233	1.272	224,787	1.2546	0.78%
2012-10-09	0	1.280	1.280	1.290	1.270	1.330	238,000	305,880	1.2852	1.253	1.253	1.263	1.243	1.302	243,179	1.2578	0.79%
2012-10-08	0	1.270	1.270	1.280	1.270	1.350	80,000	102,750	1.2844	1.243	1.243	1.253	1.243	1.321	81,741	1.2570	-0.78%
2012-10-05	0	1.280	1.260	1.320	1.220	1.310	445,000	567,050	1.2743	1.253	1.233	1.292	1.194	1.282	454,684	1.2471	3.23%
2012-10-04	0	1.240	1.230	1.270	1.210	1.250	430,000	533,520	1.2407	1.214	1.204	1.243	1.184	1.223	439,357	1.2143	0.81%
2012-10-03	0	1.230	1.210	1.240	1.210	1.230	128,000	156,090	1.2195	1.204	1.184	1.214	1.184	1.204	130,785	1.1935	0.00%
2012-09-28	0	1.230	1.180	1.240	1.150	1.230	229,000	276,330	1.2067	1.204	1.155	1.214	1.126	1.204	233,983	1.1810	4.24%
2012-09-27	0	1.180	1.170	1.220	1.150	1.180	205,000	237,960	1.1608	1.155	1.145	1.194	1.126	1.155	209,461	1.1361	0.00%
2012-09-26	0	1.180	1.180	1.190	1.180	1.190	137,000	161,860	1.1815	1.155	1.155	1.165	1.155	1.165	139,981	1.1563	-1.67%
2012-09-25	0	1.200	1.190	1.200	1.180	1.200	146,000	174,400	1.1945	1.174	1.165	1.174	1.155	1.174	149,177	1.1691	-0.83%
2012-09-24	0	1.210	1.210	1.220	1.200	1.260	475,000	576,800	1.2143	1.184	1.184	1.194	1.174	1.233	485,337	1.1885	-3.97%
2012-09-21	0	1.260	1.260	1.280	1.250	1.290	220,000	277,090	1.2595	1.233	1.233	1.253	1.223	1.263	224,787	1.2327	-0.79%
2012-09-20	0	1.270	1.270	1.290	1.260	1.350	1,094,000	1,406,930	1.2860	1.243	1.243	1.263	1.233	1.321	1,117,807	1.2587	-3.05%
2012-09-19	0	1.310	1.310	1.320	1.210	1.350	3,606,000	4,673,890	1.2961	1.282	1.282	1.292	1.184	1.321	3,684,471	1.2685	9.17%
2012-09-18	0	1.200	1.200	1.210	1.170	1.290	1,391,000	1,704,250	1.2252	1.174	1.174	1.184	1.145	1.263	1,421,270	1.1991	-1.64%
2012-09-17	0	1.220	1.210	1.230	1.120	1.230	1,694,000	2,012,330	1.1879	1.194	1.184	1.204	1.096	1.204	1,730,864	1.1626	8.93%
2012-09-14	0	1.120	1.110	1.140	1.100	1.140	1,005,000	1,128,990	1.1234	1.096	1.086	1.116	1.077	1.116	1,026,870	1.0994	2.75%
2012-09-13	0	1.090	1.090	1.110	1.070	1.120	599,000	656,020	1.0952	1.067	1.067	1.086	1.047	1.096	612,035	1.0719	-1.80%
2012-09-12	0	1.110	1.110	1.130	1.090	1.140	307,000	339,230	1.1050	1.086	1.086	1.106	1.067	1.116	313,681	1.0814	0.00%
2012-09-11	0	1.110	1.100	1.120	1.110	1.190	89,000	102,970	1.1570	1.086	1.077	1.096	1.086	1.165	90,937	1.1323	1.83%
2012-09-10	0	1.090	1.090	1.130	1.050	1.150	216,000	236,060	1.0929	1.067	1.067	1.106	1.028	1.126	220,700	1.0696	0.93%
2012-09-07	0	1.080	1.080	1.100	1.050	1.120	644,000	702,290	1.0905	1.057	1.057	1.077	1.028	1.096	658,014	1.0673	2.86%
2012-09-06	0	1.050	1.040	1.050	1.010	1.070	332,000	342,160	1.0306	1.028	1.018	1.028	0.988	1.047	339,225	1.0087	1.94%
2012-09-05	0	1.030	1.030	1.050	1.020	1.070	541,000	559,800	1.0348	1.008	1.008	1.028	0.998	1.047	552,773	1.0127	-1.90%
2012-09-04	0	1.050	1.060	1.070	1.040	1.090	584,000	619,520	1.0608	1.028	1.037	1.047	1.018	1.067	596,709	1.0382	-3.67%
2012-09-03	0	1.090	1.090	1.110	1.090	1.110	367,000	403,980	1.1008	1.067	1.067	1.086	1.067	1.086	374,986	1.0773	-0.91%
2012-08-31	0	1.100	1.100	1.120	1.070	1.130	550,000	605,150	1.1003	1.077	1.077	1.096	1.047	1.106	561,969	1.0768	-0.90%
2012-08-30	0	1.110	1.110	1.120	1.100	1.160	839,000	942,650	1.1235	1.086	1.086	1.096	1.077	1.135	857,258	1.0996	-2.63%
2012-08-29	0	1.140	1.150	1.180	1.140	1.190	1,308,000	1,533,420	1.1723	1.116	1.126	1.155	1.116	1.165	1,336,464	1.1474	-5.00%
2012-08-28	0	1.200	1.200	1.210	1.170	1.240	1,586,000	1,895,280	1.1950	1.174	1.174	1.184	1.145	1.214	1,620,513	1.1696	-3.23%
2012-08-27	0	1.240	1.230	1.240	1.200	1.430	8,006,000	9,813,750	1.2258	1.214	1.204	1.214	1.174	1.400	8,180,221	1.1997	-13.29%
2012-08-24	0	1.430	1.400	1.430	1.400	1.450	362,000	512,050	1.4145	1.400	1.370	1.400	1.370	1.419	369,878	1.3844	0.00%
2012-08-23	0	1.430	1.410	1.430	1.410	1.430	106,000	151,280	1.4272	1.400	1.380	1.400	1.380	1.400	108,307	1.3968	-0.69%
2012-08-22	0	1.440	1.410	1.440	1.420	1.450	78,000	111,470	1.4291	1.409	1.380	1.409	1.390	1.419	79,697	1.3987	2.86%
2012-08-21	0	1.400	1.400	1.470	1.400	1.470	12,000	16,940	1.4117	1.370	1.370	1.439	1.370	1.439	12,261	1.3816	-5.41%
2012-08-20	0	1.480	1.450	1.480	1.450	1.480	215,000	313,600	1.4586	1.448	1.419	1.448	1.419	1.448	219,679	1.4275	2.07%
2012-08-17	0	1.450	1.440	1.450	1.390	1.450	25,000	35,200	1.4080	1.419	1.409	1.419	1.360	1.419	25,544	1.3780	-1.36%
2012-08-16	0	1.470	1.450	1.480	-	-	0	0	-	1.439	1.419	1.448	-	-	0	-	0.00%
2012-08-15	0	1.470	1.430	1.470	1.430	1.480	9,000	12,960	1.4400	1.439	1.400	1.439	1.400	1.448	9,196	1.4093	-0.68%
2012-08-14	0	1.480	1.440	1.480	-	-	0	0	-	1.448	1.409	1.448	-	-	0	-	0.00%
2012-08-13	0	1.480	1.460	1.510	1.470	1.480	99,000	146,420	1.4790	1.448	1.429	1.478	1.439	1.448	101,154	1.4475	3.50%
2012-08-10	0	1.430	1.430	1.450	1.410	1.500	246,000	360,410	1.4651	1.400	1.400	1.419	1.380	1.468	251,353	1.4339	-1.38%
2012-08-09	0	1.450	1.440	1.450	1.450	1.470	49,000	71,390	1.4569	1.419	1.409	1.419	1.419	1.439	50,066	1.4259	-0.68%
2012-08-08	0	1.460	1.430	1.480	1.460	1.470	101,000	147,670	1.4621	1.429	1.400	1.448	1.429	1.439	103,198	1.4309	-2.67%
2012-08-07	0	1.500	1.440	1.520	1.480	1.500	51,000	75,780	1.4859	1.468	1.409	1.488	1.448	1.468	52,110	1.4542	1.35%
2012-08-06	0	1.480	1.410	1.480	1.430	1.490	209,000	303,370	1.4515	1.448	1.380	1.448	1.400	1.458	213,548	1.4206	2.78%
2012-08-03	0	1.440	1.440	1.450	1.380	1.550	147,000	211,780	1.4407	1.409	1.409	1.419	1.351	1.517	150,199	1.4100	-2.70%
2012-08-02	0	1.480	1.410	1.480	-	-	0	0	-	1.448	1.380	1.448	-	-	0	-	-1.33%
2012-08-01	0	1.500	1.440	1.500	1.440	1.510	271,000	392,840	1.4496	1.468	1.409	1.468	1.409	1.478	276,897	1.4187	4.17%
2012-07-31	0	1.440	1.380	1.440	1.420	1.440	253,000	362,420	1.4325	1.409	1.351	1.409	1.390	1.409	258,506	1.4020	0.00%
2012-07-30	0	1.440	1.390	1.440	1.370	1.510	935,000	1,327,570	1.4199	1.409	1.360	1.409	1.341	1.478	955,347	1.3896	-4.00%
2012-07-27	0	1.500	1.500	1.530	1.500	1.560	806,000	1,224,470	1.5192	1.468	1.468	1.497	1.468	1.527	823,540	1.4868	-3.85%
2012-07-26	0	1.560	1.560	1.580	1.520	1.580	102,000	156,380	1.5331	1.527	1.527	1.546	1.488	1.546	104,220	1.5005	-0.64%
2012-07-25	0	1.570	1.550	1.620	1.550	1.570	86,000	134,540	1.5644	1.537	1.517	1.585	1.517	1.537	87,871	1.5311	-0.63%
2012-07-24	0	1.580	1.580	1.680	1.570	1.580	62,000	97,400	1.5710	1.546	1.546	1.644	1.537	1.546	63,349	1.5375	-2.47%
2012-07-23	0	1.620	1.550	1.620	1.640	1.640	4,000	6,560	1.6400	1.585	1.517	1.585	1.605	1.605	4,087	1.6051	-2.99%
2012-07-20	0	1.670	1.580	1.670	1.680	1.680	10,000	16,800	1.6800	1.634	1.546	1.634	1.644	1.644	10,218	1.6442	0.60%
2012-07-19	0	1.660	1.630	1.670	1.610	1.670	111,000	183,110	1.6496	1.625	1.595	1.634	1.576	1.634	113,416	1.6145	3.11%
2012-07-18	0	1.610	1.610	1.640	1.580	1.610	276,000	441,090	1.5982	1.576	1.576	1.605	1.546	1.576	282,006	1.5641	1.90%
2012-07-17	0	1.580	1.560	1.600	1.530	1.580	194,000	301,230	1.5527	1.546	1.527	1.566	1.497	1.546	198,222	1.5197	0.64%
2012-07-16	0	1.570	1.570	1.600	1.560	1.580	168,000	263,960	1.5712	1.537	1.537	1.566	1.527	1.546	171,656	1.5377	0.00%
2012-07-13	0	1.570	1.570	1.580	1.560	1.580	14,000	21,860	1.5614	1.537	1.537	1.546	1.527	1.546	14,305	1.5282	1.29%
2012-07-12	0	1.550	1.550	1.590	1.540	1.560	187,000	290,530	1.5536	1.517	1.517	1.556	1.507	1.527	191,069	1.5205	-1.27%
2012-07-11	0	1.570	1.580	1.610	1.570	1.620	190,000	301,780	1.5883	1.537	1.546	1.576	1.537	1.585	194,135	1.5545	-1.87%
2012-07-10	0	1.600	1.600	1.630	1.580	1.590	199,000	315,620	1.5860	1.566	1.566	1.595	1.546	1.556	203,330	1.5523	-4.19%
2012-07-09	0	1.670	1.590	1.670	1.670	1.670	30,000	50,100	1.6700	1.634	1.556	1.634	1.634	1.634	30,653	1.6344	-0.60%
2012-07-06	0	1.680	1.620	1.680	1.560	1.690	248,000	389,680	1.5713	1.644	1.585	1.644	1.527	1.654	253,397	1.5378	5.00%
2012-07-05	0	1.600	1.590	1.600	1.590	1.600	59,000	94,060	1.5942	1.566	1.556	1.566	1.556	1.566	60,284	1.5603	0.00%
2012-07-04	0	1.600	1.600	1.610	1.590	1.610	107,000	171,640	1.6041	1.566	1.566	1.576	1.556	1.576	109,328	1.5699	-0.62%
2012-07-03	0	1.610	1.600	1.610	1.590	1.610	125,000	199,920	1.5994	1.576	1.566	1.576	1.556	1.576	127,720	1.5653	0.62%
2012-06-29	0	1.600	1.570	1.600	1.600	1.600	40,000	64,000	1.6000	1.566	1.537	1.566	1.566	1.566	40,870	1.5659	0.00%
2012-06-28	0	1.600	1.560	1.640	-	-	0	0	-	1.566	1.527	1.605	-	-	0	-	0.00%
2012-06-27	0	1.600	1.600	1.650	1.600	1.610	63,000	100,810	1.6002	1.566	1.566	1.615	1.566	1.576	64,371	1.5661	0.00%
2012-06-26	0	1.600	1.600	1.630	1.600	1.650	71,000	115,470	1.6263	1.566	1.566	1.595	1.566	1.615	72,545	1.5917	-3.61%
2012-06-25	0	1.660	1.600	1.660	1.660	1.680	73,000	121,780	1.6682	1.625	1.566	1.625	1.625	1.644	74,589	1.6327	-1.19%
2012-06-22	0	1.680	1.680	1.710	1.660	1.720	105,000	178,520	1.7002	1.644	1.644	1.674	1.625	1.683	107,285	1.6640	-1.18%
2012-06-21	0	1.700	1.680	1.720	1.700	1.700	3,000	5,100	1.7000	1.664	1.644	1.683	1.664	1.664	3,065	1.6638	-1.16%
2012-06-20	0	1.720	1.700	1.740	1.690	1.720	35,000	59,550	1.7014	1.683	1.664	1.703	1.654	1.683	35,762	1.6652	2.38%
2012-06-19	0	1.680	1.690	1.720	1.660	1.680	66,000	110,580	1.6755	1.644	1.654	1.683	1.625	1.644	67,436	1.6398	-0.59%
2012-06-18	0	1.690	1.690	1.720	1.670	1.800	204,000	354,200	1.7363	1.654	1.654	1.683	1.634	1.762	208,439	1.6993	-2.87%
2012-06-15	0	1.740	1.740	1.750	1.690	1.740	59,000	100,060	1.6959	1.703	1.703	1.713	1.654	1.703	60,284	1.6598	3.57%
2012-06-14	0	1.680	1.670	1.730	1.680	1.680	17,000	28,560	1.6800	1.644	1.634	1.693	1.644	1.644	17,370	1.6442	0.00%
2012-06-13	0	1.680	1.680	1.710	1.680	1.730	138,000	236,690	1.7151	1.644	1.644	1.674	1.644	1.693	141,003	1.6786	-4.00%
2012-06-12	0	1.750	1.680	1.770	1.650	1.790	407,000	705,590	1.7336	1.713	1.644	1.732	1.615	1.752	415,857	1.6967	4.17%
2012-06-11	0	1.680	1.670	1.710	1.650	1.710	333,000	557,500	1.6742	1.644	1.634	1.674	1.615	1.674	340,247	1.6385	1.82%
2012-06-08	0	1.650	1.640	1.680	1.630	1.650	65,000	106,910	1.6448	1.615	1.605	1.644	1.595	1.615	66,414	1.6097	-1.79%
2012-06-07	0	1.680	1.660	1.690	1.630	1.830	329,000	559,540	1.7007	1.644	1.625	1.654	1.595	1.791	336,159	1.6645	5.66%
2012-06-06	0	1.590	1.590	1.600	1.590	1.590	22,000	34,980	1.5900	1.556	1.556	1.566	1.556	1.556	22,479	1.5561	0.00%
2012-06-05	0	1.590	1.590	1.600	1.580	1.610	153,000	243,950	1.5944	1.556	1.556	1.566	1.546	1.576	156,329	1.5605	-0.62%
2012-06-04	0	1.600	1.600	1.630	1.530	1.620	195,000	310,050	1.5900	1.566	1.566	1.595	1.497	1.585	199,243	1.5561	-1.84%
2012-06-01	0	1.630	1.600	1.630	1.600	1.640	47,000	76,600	1.6298	1.595	1.566	1.595	1.566	1.605	48,023	1.5951	0.00%
2012-05-31	0	1.630	1.590	1.630	1.550	1.630	690,000	1,075,720	1.5590	1.595	1.556	1.595	1.517	1.595	705,015	1.5258	2.52%
2012-05-30	0	1.590	1.560	1.590	1.560	1.610	257,000	405,740	1.5788	1.556	1.527	1.556	1.527	1.576	262,593	1.5451	-1.24%
2012-05-29	0	1.610	1.610	1.640	1.570	1.650	283,000	461,300	1.6300	1.576	1.576	1.605	1.537	1.615	289,158	1.5953	3.87%
2012-05-28	0	1.550	1.540	1.560	1.520	1.550	165,000	252,650	1.5312	1.517	1.507	1.527	1.488	1.517	168,591	1.4986	-1.90%
2012-05-25	0	1.580	1.560	1.590	1.540	1.600	359,000	563,840	1.5706	1.546	1.527	1.556	1.507	1.566	366,812	1.5371	-4.82%
2012-05-24	0	1.660	1.630	1.660	1.630	1.660	36,000	59,030	1.6397	1.625	1.595	1.625	1.595	1.625	36,783	1.6048	0.00%
2012-05-23	0	1.660	1.650	1.680	1.620	1.700	245,000	405,000	1.6531	1.625	1.615	1.644	1.585	1.664	250,332	1.6179	-1.78%
2012-05-22	0	1.690	1.680	1.700	1.670	1.700	721,000	1,223,580	1.6971	1.654	1.644	1.664	1.634	1.664	736,690	1.6609	1.81%
2012-05-21	0	1.660	1.660	1.700	1.660	1.700	164,000	275,960	1.6827	1.625	1.625	1.664	1.625	1.664	167,569	1.6468	-5.14%
2012-05-18	0	1.750	1.730	1.750	1.690	1.780	210,000	357,470	1.7022	1.713	1.693	1.713	1.654	1.742	214,570	1.6660	-3.85%
2012-05-17	0	1.820	1.780	1.820	1.770	1.820	260,000	468,480	1.8018	1.781	1.742	1.781	1.732	1.781	265,658	1.7635	1.11%
2012-05-16	0	1.800	1.800	1.810	1.760	1.810	1,014,000	1,817,210	1.7921	1.762	1.762	1.771	1.723	1.771	1,036,066	1.7540	-1.64%
2012-05-15	0	1.830	1.820	1.840	1.770	1.840	449,000	807,650	1.7988	1.791	1.781	1.801	1.732	1.801	458,771	1.7605	0.55%
2012-05-14	0	1.820	1.790	1.820	1.770	1.850	993,000	1,794,210	1.8069	1.781	1.752	1.781	1.732	1.811	1,014,609	1.7684	-4.21%
2012-05-11	0	1.900	1.850	1.890	1.850	1.900	307,000	575,450	1.8744	1.860	1.811	1.850	1.811	1.860	313,681	1.8345	0.00%
2012-05-10	0	1.900	1.900	1.930	1.890	1.940	410,000	782,000	1.9073	1.860	1.860	1.889	1.850	1.899	418,922	1.8667	-3.06%
2012-05-09	0	1.960	1.940	1.960	1.930	1.990	590,000	1,159,070	1.9645	1.918	1.899	1.918	1.889	1.948	602,839	1.9227	-2.00%
2012-05-08	0	2.000	2.000	2.020	1.990	2.050	146,000	292,380	2.0026	1.957	1.957	1.977	1.948	2.006	149,177	1.9600	-1.48%
2012-05-07	0	2.030	2.010	2.030	1.970	2.030	739,000	1,482,850	2.0066	1.987	1.967	1.987	1.928	1.987	755,082	1.9638	0.00%
2012-05-04	0	2.030	2.030	2.040	2.020	2.040	417,000	844,340	2.0248	1.987	1.987	1.997	1.977	1.997	426,074	1.9817	0.00%
2012-05-03	0	2.030	2.030	2.040	2.020	2.090	602,000	1,226,630	2.0376	1.987	1.987	1.997	1.977	2.045	615,100	1.9942	-1.93%
2012-05-02	0	2.070	2.050	2.060	2.040	2.120	784,000	1,615,680	2.0608	2.026	2.006	2.016	1.997	2.075	801,061	2.0169	-2.36%
2012-04-30	0	2.120	2.100	2.120	2.040	2.120	1,018,000	2,092,540	2.0555	2.075	2.055	2.075	1.997	2.075	1,040,153	2.0118	1.44%
2012-04-27	0	2.090	2.070	2.090	2.040	2.150	489,000	1,010,890	2.0673	2.045	2.026	2.045	1.997	2.104	499,641	2.0232	1.95%
2012-04-26	0	2.050	2.050	2.080	2.040	2.070	294,000	602,970	2.0509	2.006	2.006	2.036	1.997	2.026	300,398	2.0072	-0.97%
2012-04-25	0	2.070	2.060	2.080	2.050	2.080	249,000	512,200	2.0570	2.026	2.016	2.036	2.006	2.036	254,419	2.0132	1.97%
2012-04-24	0	2.030	2.030	2.070	2.030	2.060	590,000	1,204,430	2.0414	1.987	1.987	2.026	1.987	2.016	602,839	1.9979	-2.40%
2012-04-23	0	2.080	2.080	2.100	2.060	2.110	382,000	791,760	2.0727	2.036	2.036	2.055	2.016	2.065	390,313	2.0285	-1.42%
2012-04-20	0	2.110	2.100	2.110	2.040	2.130	854,000	1,792,210	2.0986	2.065	2.055	2.065	1.997	2.085	872,584	2.0539	0.48%
2012-04-19	0	2.100	2.090	2.100	2.080	2.150	1,431,000	3,016,260	2.1078	2.055	2.045	2.055	2.036	2.104	1,462,140	2.0629	-3.23%
2012-04-18	0	2.170	2.160	2.170	2.130	2.180	2,017,000	4,348,940	2.1561	2.124	2.114	2.124	2.085	2.134	2,060,893	2.1102	2.84%
2012-04-17	0	2.110	2.090	2.110	2.080	2.130	334,000	700,530	2.0974	2.065	2.045	2.065	2.036	2.085	341,268	2.0527	-0.47%
2012-04-16	0	2.120	2.090	2.120	2.060	2.120	363,000	759,480	2.0922	2.075	2.045	2.075	2.016	2.075	370,899	2.0477	1.92%
2012-04-13	0	2.080	2.070	2.090	2.060	2.090	404,000	836,790	2.0713	2.036	2.026	2.045	2.016	2.045	412,792	2.0271	1.46%
2012-04-12	0	2.050	2.040	2.050	1.980	2.050	1,274,000	2,575,710	2.0218	2.006	1.997	2.006	1.938	2.006	1,301,724	1.9787	3.02%
2012-04-11	0	1.990	1.980	2.010	1.980	2.060	1,625,000	3,258,560	2.0053	1.948	1.938	1.967	1.938	2.016	1,660,362	1.9626	-1.97%
2012-04-10	0	2.030	2.030	2.040	2.030	2.160	942,000	1,947,100	2.0670	1.987	1.987	1.997	1.987	2.114	962,499	2.0230	-5.58%
2012-04-05	0	2.150	2.140	2.150	2.060	2.150	2,443,000	5,169,810	2.1162	2.104	2.094	2.104	2.016	2.104	2,496,163	2.0711	2.87%
2012-04-03	0	2.090	2.080	2.090	2.030	2.090	495,000	1,025,950	2.0726	2.045	2.036	2.045	1.987	2.045	505,772	2.0285	1.46%
2012-04-02	0	2.060	2.040	2.050	2.030	2.080	1,433,000	2,937,110	2.0496	2.016	1.997	2.006	1.987	2.036	1,464,184	2.0060	-0.96%
2012-03-30	0	2.080	2.070	2.080	2.040	2.100	693,000	1,432,500	2.0671	2.036	2.026	2.036	1.997	2.055	708,081	2.0231	-0.95%
2012-03-29	0	2.100	2.070	2.100	2.070	2.150	2,067,000	4,328,320	2.0940	2.055	2.026	2.055	2.026	2.104	2,111,981	2.0494	-2.33%
2012-03-28	0	2.150	2.150	2.170	2.140	2.230	643,000	1,391,780	2.1645	2.104	2.104	2.124	2.094	2.183	656,993	2.1184	-4.02%
2012-03-27	0	2.240	2.220	2.240	2.200	2.260	639,000	1,424,960	2.2300	2.192	2.173	2.192	2.153	2.212	652,905	2.1825	0.90%
2012-03-26	0	2.220	2.210	2.220	2.120	2.220	842,000	1,859,900	2.2089	2.173	2.163	2.173	2.075	2.173	860,323	2.1619	2.30%
2012-03-23	0	2.170	2.160	2.190	2.100	2.170	738,000	1,576,560	2.1363	2.124	2.114	2.143	2.055	2.124	754,060	2.0908	-0.46%
2012-03-22	0	2.180	2.170	2.200	2.160	2.220	355,000	773,830	2.1798	2.134	2.124	2.153	2.114	2.173	362,725	2.1334	-0.46%
2012-03-21	0	2.190	2.180	2.200	2.150	2.210	582,000	1,266,170	2.1755	2.143	2.134	2.153	2.104	2.163	594,665	2.1292	-0.45%
2012-03-20	0	2.200	2.200	2.210	2.130	2.250	2,635,000	5,762,320	2.1868	2.153	2.153	2.163	2.085	2.202	2,692,341	2.1403	2.33%
2012-03-19	0	2.150	2.150	2.160	2.150	2.280	3,855,000	8,445,030	2.1907	2.104	2.104	2.114	2.104	2.231	3,938,890	2.1440	-5.70%
2012-03-16	0	2.280	2.260	2.280	2.230	2.370	3,370,000	7,627,660	2.2634	2.231	2.212	2.231	2.183	2.320	3,443,336	2.2152	-2.98%
2012-03-15	0	2.350	2.340	2.350	2.250	2.350	2,032,000	4,699,030	2.3125	2.300	2.290	2.300	2.202	2.300	2,076,219	2.2633	0.43%
2012-03-14	0	2.340	2.340	2.350	2.310	2.450	3,735,000	8,884,190	2.3786	2.290	2.290	2.300	2.261	2.398	3,816,278	2.3280	-2.50%
2012-03-13	0	2.400	2.400	2.420	2.400	2.510	3,277,000	8,041,920	2.4540	2.349	2.349	2.368	2.349	2.457	3,348,312	2.4018	-2.83%
2012-03-12	0	2.470	2.470	2.480	2.440	2.550	1,498,000	3,723,940	2.4859	2.417	2.417	2.427	2.388	2.496	1,530,598	2.4330	1.23%
2012-03-09	0	2.440	2.430	2.450	2.410	2.490	1,871,000	4,567,730	2.4413	2.388	2.378	2.398	2.359	2.437	1,911,715	2.3893	-0.41%
2012-03-08	0	2.450	2.440	2.450	2.390	2.510	3,198,000	7,867,820	2.4602	2.398	2.388	2.398	2.339	2.457	3,267,593	2.4078	0.00%
2012-03-07	0	2.450	2.440	2.450	2.280	2.470	7,676,000	18,551,960	2.4169	2.398	2.388	2.398	2.231	2.417	7,843,040	2.3654	3.81%
2012-03-06	0	2.360	2.350	2.370	2.350	2.510	7,015,000	16,862,520	2.4038	2.310	2.300	2.320	2.300	2.457	7,167,655	2.3526	-5.60%
2012-03-05	0	2.500	2.500	2.510	2.460	2.600	8,282,000	20,768,310	2.5076	2.447	2.447	2.457	2.408	2.545	8,462,227	2.4542	-2.34%
2012-03-02	0	2.560	2.560	2.570	2.420	2.580	11,440,000	28,554,750	2.4960	2.505	2.505	2.515	2.368	2.525	11,688,949	2.4429	8.47%
2012-03-01	0	2.360	2.360	2.370	2.280	2.400	7,548,000	17,904,010	2.3720	2.310	2.310	2.320	2.231	2.349	7,712,254	2.3215	3.06%
2012-02-29	0	2.290	2.280	2.310	2.260	2.310	7,139,000	16,409,620	2.2986	2.241	2.231	2.261	2.212	2.261	7,294,354	2.2496	1.33%
2012-02-28	0	2.260	2.250	2.260	2.220	2.320	6,604,000	14,945,080	2.2630	2.212	2.202	2.212	2.173	2.271	6,747,712	2.2148	-0.44%
2012-02-27	0	2.270	2.280	2.290	2.240	2.440	16,802,000	39,338,600	2.3413	2.222	2.231	2.241	2.192	2.388	17,167,633	2.2914	-0.44%
2012-02-24	0	2.280	2.270	2.290	2.120	2.310	15,238,000	34,397,130	2.2573	2.231	2.222	2.241	2.075	2.261	15,569,598	2.2092	10.14%
2012-02-23	0	2.070	2.060	2.100	2.040	2.100	3,644,000	7,586,060	2.0818	2.026	2.016	2.055	1.997	2.055	3,723,298	2.0375	1.47%
2012-02-22	0	2.040	2.040	2.070	2.030	2.070	797,000	1,634,020	2.0502	1.997	1.997	2.026	1.987	2.026	814,344	2.0065	-0.97%
2012-02-21	0	2.060	2.050	2.060	2.030	2.100	2,105,000	4,323,560	2.0539	2.016	2.006	2.016	1.987	2.055	2,150,808	2.0102	-0.48%
2012-02-20	0	2.070	2.070	2.090	2.070	2.170	4,702,000	9,927,210	2.1113	2.026	2.026	2.045	2.026	2.124	4,804,322	2.0663	0.00%
2012-02-17	0	2.070	2.060	2.070	2.050	2.080	1,230,000	2,538,880	2.0641	2.026	2.016	2.026	2.006	2.036	1,256,766	2.0202	0.98%
2012-02-16	0	2.050	2.060	2.070	2.050	2.090	1,387,000	2,873,890	2.0720	2.006	2.016	2.026	2.006	2.045	1,417,183	2.0279	-0.97%
2012-02-15	0	2.070	2.060	2.070	2.050	2.090	1,269,000	2,635,470	2.0768	2.026	2.016	2.026	2.006	2.045	1,296,615	2.0326	0.49%
2012-02-14	0	2.060	2.050	2.060	2.050	2.110	4,974,000	10,392,870	2.0894	2.016	2.006	2.016	2.006	2.065	5,082,241	2.0449	-0.96%
2012-02-13	0	2.080	2.070	2.090	2.060	2.100	3,971,000	8,303,440	2.0910	2.036	2.026	2.045	2.016	2.055	4,057,414	2.0465	0.97%
2012-02-10	0	2.060	2.050	2.060	2.040	2.150	4,923,000	10,269,560	2.0860	2.016	2.006	2.016	1.997	2.104	5,030,131	2.0416	-1.44%
2012-02-09	0	2.090	2.090	2.100	2.050	2.100	6,667,000	13,964,280	2.0945	2.045	2.045	2.055	2.006	2.055	6,812,082	2.0499	0.97%
2012-02-08	0	2.070	2.070	2.080	1.990	2.110	4,339,000	8,964,060	2.0659	2.026	2.026	2.036	1.948	2.065	4,433,422	2.0219	0.98%
2012-02-07	0	2.050	2.040	2.050	2.040	2.170	12,953,000	27,275,140	2.1057	2.006	1.997	2.006	1.997	2.124	13,234,874	2.0609	4.59%
2012-02-06	0	1.960	1.950	1.960	1.940	1.990	571,000	1,117,670	1.9574	1.918	1.908	1.918	1.899	1.948	583,426	1.9157	0.00%
2012-02-03	0	1.960	1.950	1.960	1.950	1.980	773,000	1,513,080	1.9574	1.918	1.908	1.918	1.908	1.938	789,821	1.9157	0.51%
2012-02-02	0	1.950	1.950	1.970	1.950	1.970	166,000	324,680	1.9559	1.908	1.908	1.928	1.908	1.928	169,612	1.9142	0.00%
2012-02-01	0	1.950	1.950	1.980	1.950	1.980	177,000	346,360	1.9568	1.908	1.908	1.938	1.908	1.938	180,852	1.9152	-2.01%
2012-01-31	0	1.990	1.990	2.000	1.960	2.000	349,000	695,200	1.9920	1.948	1.948	1.957	1.918	1.957	356,595	1.9496	1.53%
2012-01-30	0	1.960	1.960	1.990	1.940	2.020	579,000	1,151,330	1.9885	1.918	1.918	1.948	1.899	1.977	591,600	1.9461	0.00%
2012-01-27	0	1.960	1.960	1.980	1.920	1.990	715,000	1,401,620	1.9603	1.918	1.918	1.938	1.879	1.948	730,559	1.9186	2.08%
2012-01-26	0	1.920	1.920	1.930	1.900	1.940	583,000	1,119,020	1.9194	1.879	1.879	1.889	1.860	1.899	595,687	1.8785	-2.54%
2012-01-20	0	1.970	1.960	1.980	1.960	2.010	1,038,000	2,059,440	1.9840	1.928	1.918	1.938	1.918	1.967	1,060,588	1.9418	0.00%
2012-01-19	0	1.970	1.960	1.980	1.910	2.010	1,488,000	2,954,000	1.9852	1.928	1.918	1.938	1.869	1.967	1,520,381	1.9429	3.68%
2012-01-18	0	1.900	1.900	1.910	1.870	1.990	984,000	1,892,940	1.9237	1.860	1.860	1.869	1.830	1.948	1,005,413	1.8827	-4.52%
2012-01-17	0	1.990	1.980	1.990	1.980	2.050	2,749,000	5,531,220	2.0121	1.948	1.938	1.948	1.938	2.006	2,808,822	1.9692	-4.33%
2012-01-16	0	2.080	2.040	2.050	2.050	2.160	4,586,000	9,632,090	2.1003	2.036	1.997	2.006	2.006	2.114	4,685,797	2.0556	-3.70%
2012-01-13	0	2.160	2.160	2.170	2.100	2.300	11,882,000	25,401,620	2.1378	2.114	2.114	2.124	2.055	2.251	12,140,568	2.0923	0.00%
2012-01-12	0	2.160	2.130	2.160	2.090	2.160	14,329,000	30,654,220	2.1393	2.114	2.085	2.114	2.045	2.114	14,640,817	2.0938	0.00%
2012-01-11	0	2.160	2.100	2.160	2.100	2.160	5,944,000	12,639,230	2.1264	2.114	2.055	2.114	2.055	2.114	6,073,349	2.0811	0.00%
2012-01-10	0	2.160	2.160	2.170	2.080	2.160	6,495,000	13,891,620	2.1388	2.114	2.114	2.124	2.036	2.114	6,636,340	2.0933	2.86%
2012-01-09	0	2.100	2.090	2.140	2.090	2.190	212,000	446,910	2.1081	2.055	2.045	2.094	2.045	2.143	216,613	2.0632	-2.78%
2012-01-06	0	2.160	2.160	2.190	2.060	2.190	525,000	1,119,210	2.1318	2.114	2.114	2.143	2.016	2.143	536,425	2.0864	0.00%
2012-01-05	0	2.160	2.160	2.170	2.000	2.160	3,964,000	8,438,900	2.1289	2.114	2.114	2.124	1.957	2.114	4,050,262	2.0835	1.89%
2012-01-04	0	2.120	2.090	2.120	2.090	2.190	8,260,000	17,831,180	2.1587	2.075	2.045	2.075	2.045	2.143	8,439,748	2.1128	-1.85%
2012-01-03	0	2.160	2.160	2.190	2.160	2.220	4,739,000	10,240,710	2.1609	2.114	2.114	2.143	2.114	2.173	4,842,127	2.1149	0.00%
2011-12-30	0	2.160	2.160	2.180	2.160	2.450	4,191,000	9,519,500	2.2714	2.114	2.114	2.134	2.114	2.398	4,282,202	2.2230