Prices and Webb-site Total Returns

eprint Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01884	2013-12-03			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	0.108	0.108	0.116	0.108	0.110	192,000	20,920	0.1090	0.108	0.108	0.116	0.108	0.110	192,000	0.1090	-2.70%
2026-02-03	0	0.111	0.110	0.116	-	-	0	0	-	0.111	0.110	0.116	-	-	0	-	0.00%
2026-02-02	0	0.111	0.110	0.115	-	-	0	0	-	0.111	0.110	0.115	-	-	0	-	0.00%
2026-01-30	0	0.111	0.111	0.115	0.111	0.111	32,000	3,552	0.1110	0.111	0.111	0.115	0.111	0.111	32,000	0.1110	0.00%
2026-01-29	0	0.111	0.111	0.115	0.108	0.110	72,000	7,852	0.1091	0.111	0.111	0.115	0.108	0.110	72,000	0.1091	-1.77%
2026-01-28	0	0.113	0.112	0.120	0.113	0.115	136,000	15,528	0.1142	0.113	0.112	0.120	0.113	0.115	136,000	0.1142	0.89%
2026-01-27	0	0.112	0.111	0.115	0.112	0.112	80,000	8,960	0.1120	0.112	0.111	0.115	0.112	0.112	80,000	0.1120	0.00%
2026-01-26	0	0.112	0.112	0.127	0.112	0.112	4,000	448	0.1120	0.112	0.112	0.127	0.112	0.112	4,000	0.1120	-0.88%
2026-01-23	0	0.113	0.113	0.125	0.113	0.113	60,000	6,780	0.1130	0.113	0.113	0.125	0.113	0.113	60,000	0.1130	-5.04%
2026-01-22	0	0.119	0.113	0.126	-	-	0	0	-	0.119	0.113	0.126	-	-	0	-	0.00%
2026-01-21	0	0.119	0.113	0.125	-	-	0	0	-	0.119	0.113	0.125	-	-	0	-	0.00%
2026-01-20	0	0.119	0.112	0.119	-	-	0	0	-	0.119	0.112	0.119	-	-	0	-	0.00%
2026-01-19	0	0.119	0.112	0.124	-	-	0	0	-	0.119	0.112	0.124	-	-	0	-	0.00%
2026-01-16	0	0.119	0.115	0.125	-	-	0	0	-	0.119	0.115	0.125	-	-	0	-	0.00%
2026-01-15	0	0.119	0.117	0.119	0.115	0.119	48,000	5,696	0.1187	0.119	0.117	0.119	0.115	0.119	48,000	0.1187	-3.25%
2026-01-14	0	0.123	0.116	0.125	-	-	0	0	-	0.123	0.116	0.125	-	-	0	-	0.00%
2026-01-13	0	0.123	0.118	0.125	0.120	0.123	944,000	115,656	0.1225	0.123	0.118	0.125	0.120	0.123	944,000	0.1225	6.96%
2026-01-09	0	0.115	0.108	0.123	-	-	0	0	-	0.115	0.108	0.123	-	-	0	-	0.00%
2026-01-08	0	0.115	0.108	0.122	0.113	0.115	52,000	5,972	0.1148	0.115	0.108	0.122	0.113	0.115	52,000	0.1148	1.77%
2026-01-07	0	0.113	0.108	0.115	-	-	0	0	-	0.113	0.108	0.115	-	-	0	-	0.00%
2026-01-06	0	0.113	0.108	0.115	-	-	0	0	-	0.113	0.108	0.115	-	-	0	-	0.00%
2026-01-05	0	0.113	0.113	0.118	0.110	0.115	248,000	27,896	0.1125	0.113	0.113	0.118	0.110	0.115	248,000	0.1125	-8.87%
2025-12-31	0	0.124	0.112	0.124	-	-	0	0	-	0.124	0.112	0.124	-	-	0	-	-0.80%
2025-12-30	0	0.125	0.111	0.125	0.110	0.125	14,669	1,722	0.1174	0.125	0.111	0.125	0.110	0.125	14,669	0.1174	9.65%
2025-12-29	0	0.114	0.114	0.124	0.114	0.114	104,000	11,856	0.1140	0.114	0.114	0.124	0.114	0.114	104,000	0.1140	-8.06%
2025-12-24	0	0.124	0.113	0.124	-	-	0	0	-	0.124	0.113	0.124	-	-	0	-	0.00%
2025-12-23	0	0.124	0.113	0.124	-	-	0	0	-	0.124	0.113	0.124	-	-	0	-	0.00%
2025-12-22	0	0.124	0.111	0.124	0.109	0.125	928,000	114,024	0.1229	0.124	0.111	0.124	0.109	0.125	928,000	0.1229	6.90%
2025-12-19	0	0.116	0.108	0.116	-	-	0	0	-	0.116	0.108	0.116	-	-	0	-	0.00%
2025-12-18	0	0.116	0.108	0.125	0.115	0.116	1,560,000	180,840	0.1159	0.116	0.108	0.125	0.115	0.116	1,560,000	0.1159	0.00%
2025-12-17	0	0.116	0.109	0.125	-	-	172,000	19,780	0.1150	0.116	0.109	0.125	-	-	172,000	0.1150	0.00%
2025-12-16	0	0.116	0.111	0.116	0.110	0.116	128,000	14,336	0.1120	0.116	0.111	0.116	0.110	0.116	128,000	0.1120	6.42%
2025-12-15	0	0.109	0.114	0.116	0.108	0.109	112,000	12,100	0.1080	0.109	0.114	0.116	0.108	0.109	112,000	0.1080	-4.39%
2025-12-12	0	0.114	0.109	0.125	-	-	0	0	-	0.114	0.109	0.125	-	-	0	-	0.00%
2025-12-11	0	0.114	0.108	0.125	-	-	0	0	-	0.114	0.108	0.125	-	-	0	-	0.00%
2025-12-10	0	0.114	0.110	0.125	0.114	0.114	360,000	40,928	0.1137	0.114	0.110	0.125	0.114	0.114	360,000	0.1137	0.88%
2025-12-09	0	0.113	0.108	0.125	-	-	0	0	-	0.113	0.108	0.125	-	-	0	-	0.00%
2025-12-08	0	0.113	0.111	0.124	0.111	0.113	484,000	54,452	0.1125	0.113	0.111	0.124	0.111	0.113	484,000	0.1125	-5.83%
2025-12-05	0	0.120	0.115	0.122	0.120	0.122	626,000	75,286	0.1203	0.120	0.115	0.122	0.120	0.122	626,000	0.1203	2.56%
2025-12-04	0	0.117	0.117	0.120	0.117	0.117	60,000	7,020	0.1170	0.117	0.117	0.120	0.117	0.117	60,000	0.1170	0.00%
2025-12-03	0	0.117	0.110	0.117	0.117	0.117	152,000	17,784	0.1170	0.117	0.110	0.117	0.117	0.117	152,000	0.1170	-3.31%
2025-12-02	0	0.121	0.111	0.121	0.108	0.121	48,000	5,644	0.1176	0.121	0.111	0.121	0.108	0.121	48,000	0.1176	0.00%
2025-12-01	0	0.121	0.107	0.122	0.117	0.121	744,000	88,184	0.1185	0.121	0.107	0.122	0.117	0.121	744,000	0.1185	2.54%
2025-11-28	0	0.118	0.107	0.118	0.118	0.118	12,000	1,416	0.1180	0.118	0.107	0.118	0.118	0.118	12,000	0.1180	7.27%
2025-11-27	0	0.110	0.107	0.118	0.107	0.110	200,000	21,700	0.1085	0.110	0.107	0.118	0.107	0.110	200,000	0.1085	2.80%
2025-11-26	0	0.107	0.107	0.115	-	-	0	0	-	0.107	0.107	0.115	-	-	0	-	0.94%
2025-11-25	0	0.106	0.106	0.117	0.106	0.109	8,000	860	0.1075	0.106	0.106	0.117	0.106	0.109	8,000	0.1075	-4.50%
2025-11-24	0	0.111	0.105	0.118	-	-	0	0	-	0.111	0.105	0.118	-	-	0	-	0.00%
2025-11-21	0	0.111	0.105	0.118	0.109	0.111	220,000	24,412	0.1110	0.111	0.105	0.118	0.109	0.111	220,000	0.1110	0.00%
2025-11-20	0	0.111	0.111	0.119	0.111	0.111	588,000	65,268	0.1110	0.111	0.111	0.119	0.111	0.111	588,000	0.1110	-1.77%
2025-11-19	0	0.113	0.110	0.113	-	-	0	0	-	0.113	0.110	0.113	-	-	0	-	0.00%
2025-11-18	0	0.113	0.110	0.113	-	-	0	0	-	0.113	0.110	0.113	-	-	0	-	0.00%
2025-11-17	0	0.113	0.112	0.123	0.113	0.116	344,000	39,284	0.1142	0.113	0.112	0.123	0.113	0.116	344,000	0.1142	-8.13%
2025-11-14	0	0.123	0.116	0.123	-	-	0	0	-	0.123	0.116	0.123	-	-	0	-	0.00%
2025-11-13	0	0.123	0.107	0.123	0.123	0.125	416,000	51,532	0.1239	0.123	0.107	0.123	0.123	0.125	416,000	0.1239	4.24%
2025-11-12	0	0.118	0.118	0.125	0.113	0.118	100,000	11,680	0.1168	0.118	0.118	0.125	0.113	0.118	100,000	0.1168	4.42%
2025-11-11	0	0.113	0.105	0.125	0.105	0.125	472,000	53,352	0.1130	0.113	0.105	0.125	0.105	0.125	472,000	0.1130	-1.74%
2025-11-10	0	0.115	0.108	0.122	0.115	0.115	16,000	1,840	0.1150	0.115	0.108	0.122	0.115	0.115	16,000	0.1150	6.48%
2025-11-07	0	0.108	0.104	0.128	-	-	0	0	-	0.108	0.104	0.128	-	-	0	-	0.00%
2025-11-06	0	0.108	0.105	0.119	0.104	0.108	616,000	65,508	0.1063	0.108	0.105	0.119	0.104	0.108	616,000	0.1063	-1.82%
2025-11-05	0	0.110	0.105	0.112	0.104	0.112	1,236,000	131,844	0.1067	0.110	0.105	0.112	0.104	0.112	1,236,000	0.1067	-1.79%
2025-11-04	0	0.112	0.111	0.117	-	-	0	0	-	0.112	0.111	0.117	-	-	0	-	0.00%
2025-11-03	0	0.112	0.110	0.120	0.112	0.112	100,000	11,200	0.1120	0.112	0.110	0.120	0.112	0.112	100,000	0.1120	0.00%
2025-10-31	0	0.112	0.112	0.128	0.112	0.116	140,000	16,056	0.1147	0.112	0.112	0.128	0.112	0.116	140,000	0.1147	-6.67%
2025-10-30	0	0.120	0.108	0.120	-	-	0	0	-	0.120	0.108	0.120	-	-	0	-	-4.00%
2025-10-28	0	0.125	0.107	0.129	-	-	0	0	-	0.125	0.107	0.129	-	-	0	-	0.00%
2025-10-27	0	0.125	0.107	0.125	-	-	0	0	-	0.125	0.107	0.125	-	-	0	-	0.00%
2025-10-24	0	0.125	0.110	0.126	0.125	0.125	292,000	36,500	0.1250	0.125	0.110	0.126	0.125	0.125	292,000	0.1250	0.81%
2025-10-23	0	0.124	0.107	0.124	-	-	0	0	-	0.124	0.107	0.124	-	-	0	-	-0.80%
2025-10-22	0	0.125	0.112	0.125	0.112	0.127	840,000	94,996	0.1131	0.125	0.112	0.125	0.112	0.127	840,000	0.1131	5.93%
2025-10-21	0	0.118	0.112	0.118	0.120	0.123	104,000	12,780	0.1229	0.118	0.112	0.118	0.120	0.123	104,000	0.1229	0.00%
2025-10-20	0	0.118	0.118	0.124	-	-	0	0	-	0.118	0.118	0.124	-	-	0	-	0.00%
2025-10-17	0	0.118	0.109	0.120	0.116	0.127	520,000	60,736	0.1168	0.118	0.109	0.120	0.116	0.127	520,000	0.1168	-7.81%
2025-10-16	0	0.128	0.113	0.128	-	-	0	0	-	0.128	0.113	0.128	-	-	0	-	0.00%
2025-10-15	0	0.128	0.109	0.128	0.115	0.128	728,000	87,284	0.1199	0.128	0.109	0.128	0.115	0.128	728,000	0.1199	13.27%
2025-10-14	0	0.113	0.111	0.115	-	-	0	0	-	0.113	0.111	0.115	-	-	0	-	0.00%
2025-10-13	0	0.113	0.103	0.115	0.113	0.113	96,000	10,848	0.1130	0.113	0.103	0.115	0.113	0.113	96,000	0.1130	-5.83%
2025-10-10	0	0.120	0.119	0.128	0.120	0.121	188,000	22,500	0.1197	0.120	0.119	0.128	0.120	0.121	188,000	0.1197	-0.83%
2025-10-09	0	0.121	0.119	0.131	0.121	0.133	72,000	9,016	0.1252	0.121	0.119	0.131	0.121	0.133	72,000	0.1252	0.83%
2025-10-08	0	0.120	0.120	0.127	0.116	0.127	400,000	48,308	0.1208	0.120	0.120	0.127	0.116	0.127	400,000	0.1208	-6.98%
2025-10-06	0	0.129	0.117	0.129	-	-	0	0	-	0.129	0.117	0.129	-	-	0	-	0.00%
2025-10-03	0	0.129	0.117	0.129	0.131	0.131	4,000	524	0.1310	0.129	0.117	0.129	0.131	0.131	4,000	0.1310	6.61%
2025-10-02	0	0.121	0.120	0.131	0.121	0.124	88,000	10,708	0.1217	0.121	0.120	0.131	0.121	0.124	88,000	0.1217	-3.20%
2025-09-30	0	0.125	0.120	0.125	-	-	0	0	-	0.125	0.120	0.125	-	-	0	-	-0.79%
2025-09-29	0	0.126	0.120	0.126	-	-	0	0	-	0.126	0.120	0.126	-	-	0	-	-0.79%
2025-09-26	0	0.127	0.120	0.127	0.127	0.127	100,000	12,700	0.1270	0.127	0.120	0.127	0.127	0.127	100,000	0.1270	0.00%
2025-09-25	0	0.127	0.120	0.127	0.129	0.129	4,000	516	0.1290	0.127	0.120	0.127	0.129	0.129	4,000	0.1290	0.00%
2025-09-24	0	0.127	0.120	0.127	0.120	0.134	764,000	95,804	0.1254	0.127	0.120	0.127	0.120	0.134	764,000	0.1254	3.25%
2025-09-23	0	0.123	0.117	0.123	0.123	0.128	420,000	52,848	0.1258	0.123	0.117	0.123	0.123	0.128	420,000	0.1258	6.96%
2025-09-22	0	0.115	0.108	0.125	0.111	0.115	500,000	56,796	0.1136	0.115	0.108	0.125	0.111	0.115	500,000	0.1136	3.60%
2025-09-19	0	0.111	0.107	0.111	0.111	0.111	120,000	13,320	0.1110	0.111	0.107	0.111	0.111	0.111	120,000	0.1110	2.78%
2025-09-18	0	0.108	0.108	0.112	0.107	0.112	880,000	97,540	0.1108	0.108	0.108	0.112	0.107	0.112	880,000	0.1108	1.89%
2025-09-17	0	0.106	0.106	0.112	0.106	0.108	60,000	6,400	0.1067	0.106	0.106	0.112	0.106	0.108	60,000	0.1067	-5.36%
2025-09-16	0	0.112	0.110	0.112	0.111	0.112	256,000	28,616	0.1118	0.112	0.110	0.112	0.111	0.112	256,000	0.1118	2.75%
2025-09-15	0	0.109	0.109	0.112	0.107	0.112	332,000	36,128	0.1088	0.109	0.109	0.112	0.107	0.112	332,000	0.1088	-5.22%
2025-09-12	0	0.115	0.111	0.115	0.115	0.116	204,000	23,548	0.1154	0.115	0.111	0.115	0.115	0.116	204,000	0.1154	-1.71%
2025-09-11	0	0.117	0.113	0.119	-	-	0	0	-	0.117	0.113	0.119	-	-	0	-	0.00%
2025-09-10	0	0.117	0.116	0.117	0.110	0.117	372,000	41,440	0.1114	0.117	0.116	0.117	0.110	0.117	372,000	0.1114	-1.68%
2025-09-09	0	0.119	0.112	0.119	-	-	0	0	-	0.119	0.112	0.119	-	-	0	-	-0.83%
2025-09-08	0	0.120	0.116	0.120	0.116	0.124	436,000	51,564	0.1183	0.120	0.116	0.120	0.116	0.124	436,000	0.1183	-2.44%
2025-09-05	0	0.123	0.116	0.123	0.113	0.123	312,000	36,208	0.1161	0.123	0.116	0.123	0.113	0.123	312,000	0.1161	10.81%
2025-09-04	0	0.111	0.110	0.116	-	-	0	0	-	0.111	0.110	0.116	-	-	0	-	0.00%
2025-09-03	0	0.111	0.110	0.115	0.111	0.117	608,000	68,792	0.1131	0.111	0.110	0.115	0.111	0.117	608,000	0.1131	-7.50%
2025-09-02	0	0.120	0.115	0.120	-	-	0	0	-	0.120	0.115	0.120	-	-	0	-	-2.44%
2025-09-01	0	0.123	0.123	0.127	0.117	0.138	1,480,000	186,760	0.1262	0.123	0.123	0.127	0.117	0.138	1,480,000	0.1262	-4.65%
2025-08-29	0	0.129	0.120	0.130	0.115	0.140	3,066,000	375,426	0.1224	0.129	0.120	0.130	0.115	0.140	3,066,000	0.1224	13.16%
2025-08-28	0	0.114	0.112	0.114	0.104	0.115	964,000	103,184	0.1070	0.114	0.112	0.114	0.104	0.115	964,000	0.1070	8.57%
2025-08-27	0	0.105	0.104	0.106	0.105	0.105	72,000	7,560	0.1050	0.105	0.104	0.106	0.105	0.105	72,000	0.1050	-1.87%
2025-08-26	0	0.107	0.104	0.107	0.104	0.110	332,000	35,608	0.1073	0.107	0.104	0.107	0.104	0.110	332,000	0.1073	2.88%
2025-08-25	0	0.104	0.099	0.104	-	-	0	0	-	0.104	0.099	0.104	-	-	0	-	0.00%
2025-08-22	0	0.104	0.098	0.104	-	-	0	0	-	0.104	0.098	0.104	-	-	0	-	0.00%
2025-08-21	0	0.104	0.099	0.104	-	-	0	0	-	0.104	0.099	0.104	-	-	0	-	0.00%
2025-08-20	0	0.104	0.099	0.104	0.104	0.104	28,000	2,912	0.1040	0.104	0.099	0.104	0.104	0.104	28,000	0.1040	0.00%
2025-08-19	0	0.104	0.098	0.104	0.105	0.105	20,000	2,100	0.1050	0.104	0.098	0.104	0.105	0.105	20,000	0.1050	-0.95%
2025-08-18	0	0.105	0.098	0.105	-	-	0	0	-	0.105	0.098	0.105	-	-	0	-	0.00%
2025-08-15	0	0.105	0.098	0.105	-	-	0	0	-	0.105	0.098	0.105	-	-	0	-	0.00%
2025-08-14	0	0.105	0.100	0.105	0.098	0.105	536,000	54,160	0.1010	0.105	0.100	0.105	0.098	0.105	536,000	0.1010	0.00%
2025-08-13	0	0.105	0.098	0.105	0.100	0.105	496,000	51,828	0.1045	0.105	0.098	0.105	0.100	0.105	496,000	0.1045	0.00%
2025-08-12	0	0.105	0.099	0.105	0.103	0.105	64,000	6,600	0.1031	0.105	0.099	0.105	0.103	0.105	64,000	0.1031	1.94%
2025-08-11	0	0.103	0.099	0.103	-	-	0	0	-	0.103	0.099	0.103	-	-	0	-	-1.90%
2025-08-08	0	0.105	0.100	0.105	-	-	0	0	-	0.105	0.100	0.105	-	-	0	-	0.00%
2025-08-07	0	0.105	0.097	0.105	-	-	0	0	-	0.105	0.097	0.105	-	-	0	-	-0.94%
2025-08-06	0	0.106	0.097	0.106	-	-	0	0	-	0.106	0.097	0.106	-	-	0	-	0.00%
2025-08-05	0	0.106	0.100	0.107	0.097	0.106	432,000	43,560	0.1008	0.106	0.100	0.107	0.097	0.106	432,000	0.1008	0.95%
2025-08-04	0	0.105	0.096	0.105	0.105	0.108	832,000	87,484	0.1051	0.105	0.096	0.105	0.105	0.108	832,000	0.1051	-2.78%
2025-08-01	0	0.108	0.100	0.108	0.090	0.110	3,440,000	324,012	0.0942	0.108	0.100	0.108	0.090	0.110	3,440,000	0.0942	8.00%
2025-07-31	0	0.100	0.099	0.103	-	-	0	0	-	0.100	0.099	0.103	-	-	0	-	0.00%
2025-07-30	0	0.100	0.099	0.103	0.100	0.100	296,000	29,600	0.1000	0.100	0.099	0.103	0.100	0.100	296,000	0.1000	0.00%
2025-07-29	0	0.100	0.100	0.103	0.100	0.101	304,000	30,424	0.1001	0.100	0.100	0.103	0.100	0.101	304,000	0.1001	-2.91%
2025-07-28	0	0.103	0.101	0.108	0.103	0.103	616,000	63,448	0.1030	0.103	0.101	0.108	0.103	0.103	616,000	0.1030	0.00%
2025-07-25	0	0.103	0.103	0.114	0.103	0.105	108,000	11,204	0.1037	0.103	0.103	0.114	0.103	0.105	108,000	0.1037	-1.90%
2025-07-24	0	0.105	0.103	0.106	0.105	0.106	12,000	1,268	0.1057	0.105	0.103	0.106	0.105	0.106	12,000	0.1057	0.00%
2025-07-23	0	0.105	0.104	0.114	0.105	0.105	8,000	840	0.1050	0.105	0.104	0.114	0.105	0.105	8,000	0.1050	0.00%
2025-07-22	0	0.105	0.104	0.112	0.103	0.105	556,000	57,284	0.1030	0.105	0.104	0.112	0.103	0.105	556,000	0.1030	5.00%
2025-07-21	0	0.100	0.100	0.105	0.100	0.100	80,000	8,000	0.1000	0.100	0.100	0.105	0.100	0.100	80,000	0.1000	-1.96%
2025-07-18	0	0.102	0.100	0.102	0.101	0.103	88,000	8,936	0.1015	0.102	0.100	0.102	0.101	0.103	88,000	0.1015	0.00%
2025-07-17	0	0.102	0.102	0.105	0.101	0.102	16,000	1,624	0.1015	0.102	0.102	0.105	0.101	0.102	16,000	0.1015	-0.97%
2025-07-16	0	0.103	0.103	0.104	-	-	0	0	-	0.103	0.103	0.104	-	-	0	-	0.00%
2025-07-15	0	0.103	0.101	0.108	-	-	0	0	-	0.103	0.101	0.108	-	-	0	-	0.00%
2025-07-14	0	0.103	0.101	0.105	-	-	0	0	-	0.103	0.101	0.105	-	-	0	-	0.00%
2025-07-11	0	0.103	0.101	0.106	-	-	0	0	-	0.103	0.101	0.106	-	-	0	-	0.00%
2025-07-10	0	0.103	0.101	0.109	0.103	0.104	560,000	57,740	0.1031	0.103	0.101	0.109	0.103	0.104	560,000	0.1031	0.98%
2025-07-09	0	0.102	0.102	0.109	0.102	0.110	192,000	20,604	0.1073	0.102	0.102	0.109	0.102	0.110	192,000	0.1073	-7.27%
2025-07-08	0	0.110	0.102	0.110	0.110	0.110	20,000	2,200	0.1100	0.110	0.102	0.110	0.110	0.110	20,000	0.1100	2.80%
2025-07-07	0	0.107	0.102	0.110	-	-	0	0	-	0.107	0.102	0.110	-	-	0	-	0.00%
2025-07-04	0	0.107	0.102	0.110	0.101	0.107	72,000	7,512	0.1043	0.107	0.102	0.110	0.101	0.107	72,000	0.1043	7.00%
2025-07-03	0	0.100	0.100	0.109	0.099	0.099	4,000	396	0.0990	0.100	0.100	0.109	0.099	0.099	4,000	0.0990	-3.85%
2025-07-02	0	0.104	0.101	0.110	-	-	0	0	-	0.104	0.101	0.110	-	-	0	-	0.00%
2025-06-30	0	0.104	0.100	0.110	-	-	0	0	-	0.104	0.100	0.110	-	-	0	-	0.00%
2025-06-27	0	0.104	0.103	0.111	-	-	0	0	-	0.104	0.103	0.111	-	-	0	-	0.00%
2025-06-26	0	0.104	0.108	0.111	0.104	0.112	500,000	52,732	0.1055	0.104	0.108	0.111	0.104	0.112	500,000	0.1055	-7.96%
2025-06-25	0	0.113	0.106	0.113	-	-	0	0	-	0.113	0.106	0.113	-	-	0	-	0.00%
2025-06-24	0	0.113	0.106	0.113	0.113	0.113	200,000	22,600	0.1130	0.113	0.106	0.113	0.113	0.113	200,000	0.1130	0.00%
2025-06-23	0	0.113	0.107	0.115	0.106	0.115	1,180,000	133,112	0.1128	0.113	0.107	0.115	0.106	0.115	1,180,000	0.1128	2.73%
2025-06-20	0	0.110	0.106	0.110	-	-	0	0	-	0.110	0.106	0.110	-	-	0	-	-2.65%
2025-06-19	0	0.113	0.106	0.113	-	-	0	0	-	0.113	0.106	0.113	-	-	0	-	-0.88%
2025-06-18	0	0.114	0.106	0.114	-	-	0	0	-	0.114	0.106	0.114	-	-	0	-	0.00%
2025-06-17	0	0.114	0.105	0.114	-	-	0	0	-	0.114	0.105	0.114	-	-	0	-	0.00%
2025-06-16	0	0.114	0.097	0.114	0.106	0.114	616,000	65,328	0.1061	0.114	0.097	0.114	0.106	0.114	616,000	0.1061	0.00%
2025-06-13	0	0.114	0.105	0.114	-	-	0	0	-	0.114	0.105	0.114	-	-	0	-	-0.87%
2025-06-12	0	0.115	0.105	0.115	0.113	0.115	324,000	36,660	0.1131	0.115	0.105	0.115	0.113	0.115	324,000	0.1131	0.00%
2025-06-11	0	0.115	0.108	0.115	0.110	0.115	588,000	65,824	0.1119	0.115	0.108	0.115	0.110	0.115	588,000	0.1119	2.68%
2025-06-10	0	0.112	0.105	0.112	-	-	0	0	-	0.112	0.105	0.112	-	-	0	-	0.00%
2025-06-09	0	0.112	0.105	0.112	-	-	0	0	-	0.112	0.105	0.112	-	-	0	-	0.00%
2025-06-06	0	0.112	0.105	0.112	-	-	0	0	-	0.112	0.105	0.112	-	-	0	-	-0.88%
2025-06-05	0	0.113	0.106	0.113	0.105	0.115	24,000	2,640	0.1100	0.113	0.106	0.113	0.105	0.115	24,000	0.1100	-2.59%
2025-06-04	0	0.116	0.104	0.116	-	-	0	0	-	0.116	0.104	0.116	-	-	0	-	0.00%
2025-06-03	0	0.116	0.106	0.116	-	-	0	0	-	0.116	0.106	0.116	-	-	0	-	0.00%
2025-06-02	0	0.116	0.105	0.116	-	-	0	0	-	0.116	0.105	0.116	-	-	0	-	-0.85%
2025-05-30	0	0.117	0.105	0.117	0.109	0.117	148,000	16,248	0.1098	0.117	0.105	0.117	0.109	0.117	148,000	0.1098	6.36%
2025-05-29	0	0.110	0.105	0.110	0.104	0.110	1,908,000	200,428	0.1050	0.110	0.105	0.110	0.104	0.110	1,908,000	0.1050	0.00%
2025-05-28	0	0.110	0.106	0.114	0.110	0.111	320,000	35,320	0.1104	0.110	0.106	0.114	0.110	0.111	320,000	0.1104	-4.35%
2025-05-27	0	0.115	0.110	0.115	-	-	0	0	-	0.115	0.110	0.115	-	-	0	-	0.00%
2025-05-26	0	0.115	0.110	0.115	0.107	0.115	304,000	32,560	0.1071	0.115	0.110	0.115	0.107	0.115	304,000	0.1071	0.00%
2025-05-23	0	0.115	0.107	0.115	0.110	0.115	328,000	36,100	0.1101	0.115	0.107	0.115	0.110	0.115	328,000	0.1101	1.77%
2025-05-22	0	0.113	0.110	0.113	0.110	0.115	200,000	22,044	0.1102	0.113	0.110	0.113	0.110	0.115	200,000	0.1102	2.73%
2025-05-21	0	0.110	0.105	0.110	-	-	0	0	-	0.110	0.105	0.110	-	-	0	-	0.00%
2025-05-20	0	0.110	0.105	0.111	0.105	0.110	64,000	6,740	0.1053	0.110	0.105	0.111	0.105	0.110	64,000	0.1053	0.92%
2025-05-19	0	0.109	0.104	0.109	0.103	0.109	180,000	19,140	0.1063	0.109	0.104	0.109	0.103	0.109	180,000	0.1063	0.00%
2025-05-16	0	0.109	0.103	0.111	-	-	0	0	-	0.109	0.103	0.111	-	-	0	-	0.00%
2025-05-15	0	0.109	0.103	0.109	0.106	0.110	552,000	58,904	0.1067	0.109	0.103	0.109	0.106	0.110	552,000	0.1067	0.00%
2025-05-14	0	0.109	0.106	0.110	0.106	0.109	20,000	2,144	0.1072	0.109	0.106	0.110	0.106	0.109	20,000	0.1072	-0.91%
2025-05-13	0	0.110	0.106	0.110	-	-	0	0	-	0.110	0.106	0.110	-	-	0	-	0.00%
2025-05-12	0	0.110	0.106	0.110	0.106	0.110	68,000	7,336	0.1079	0.110	0.106	0.110	0.106	0.110	68,000	0.1079	0.00%
2025-05-09	0	0.110	0.106	0.110	-	-	0	0	-	0.110	0.106	0.110	-	-	0	-	0.00%
2025-05-08	0	0.110	0.106	0.111	-	-	0	0	-	0.110	0.106	0.111	-	-	0	-	0.00%
2025-05-07	0	0.110	0.109	0.112	0.109	0.110	148,000	16,208	0.1095	0.110	0.109	0.112	0.109	0.110	148,000	0.1095	0.92%
2025-05-06	0	0.109	0.109	0.112	0.109	0.109	8,000	872	0.1090	0.109	0.109	0.112	0.109	0.109	8,000	0.1090	0.93%
2025-05-02	0	0.108	0.108	0.114	0.106	0.114	28,000	3,008	0.1074	0.108	0.108	0.114	0.106	0.114	28,000	0.1074	-1.82%
2025-04-30	0	0.110	0.110	0.114	0.110	0.110	4,000	440	0.1100	0.110	0.110	0.114	0.110	0.110	4,000	0.1100	-4.35%
2025-04-29	0	0.115	0.106	0.115	-	-	0	0	-	0.115	0.106	0.115	-	-	0	-	0.00%
2025-04-28	0	0.115	0.106	0.115	-	-	0	0	-	0.115	0.106	0.115	-	-	0	-	0.00%
2025-04-25	0	0.115	0.108	0.118	-	-	0	0	-	0.115	0.108	0.118	-	-	0	-	0.00%
2025-04-24	0	0.115	0.107	0.115	0.103	0.115	96,000	10,400	0.1083	0.115	0.107	0.115	0.103	0.115	96,000	0.1083	4.55%
2025-04-23	0	0.110	0.110	0.115	-	-	0	0	-	0.110	0.110	0.115	-	-	0	-	1.85%
2025-04-22	0	0.108	0.108	0.115	0.108	0.108	84,000	9,056	0.1078	0.108	0.108	0.115	0.108	0.108	84,000	0.1078	-8.47%
2025-04-17	0	0.118	0.107	0.118	0.109	0.119	404,000	47,356	0.1172	0.118	0.107	0.118	0.109	0.119	404,000	0.1172	8.26%
2025-04-16	0	0.109	0.108	0.119	0.109	0.111	300,000	32,740	0.1091	0.109	0.108	0.119	0.109	0.111	300,000	0.1091	0.93%
2025-04-15	0	0.108	0.104	0.125	-	-	0	0	-	0.108	0.104	0.125	-	-	0	-	0.00%
2025-04-14	0	0.108	0.104	0.122	-	-	0	0	-	0.108	0.104	0.122	-	-	0	-	0.00%
2025-04-11	0	0.108	0.108	0.125	0.108	0.108	16,000	1,728	0.1080	0.108	0.108	0.125	0.108	0.108	16,000	0.1080	0.00%
2025-04-10	0	0.108	0.108	0.117	0.104	0.116	64,000	6,820	0.1066	0.108	0.108	0.117	0.104	0.116	64,000	0.1066	-6.09%
2025-04-09	0	0.115	0.104	0.115	0.100	0.115	800,000	85,784	0.1072	0.115	0.104	0.115	0.100	0.115	800,000	0.1072	15.00%
2025-04-08	0	0.100	0.100	0.105	0.100	0.101	200,000	20,196	0.1010	0.100	0.100	0.105	0.100	0.101	200,000	0.1010	0.00%
2025-04-07	0	0.100	0.100	0.104	0.100	0.107	716,000	72,900	0.1018	0.100	0.100	0.104	0.100	0.107	716,000	0.1018	-12.28%
2025-04-03	0	0.114	0.114	0.119	0.114	0.117	92,000	10,604	0.1153	0.114	0.114	0.119	0.114	0.117	92,000	0.1153	-2.56%
2025-04-02	0	0.117	0.116	0.121	0.114	0.120	440,000	50,968	0.1158	0.117	0.116	0.121	0.114	0.120	440,000	0.1158	-6.40%
2025-04-01	0	0.125	0.124	0.129	0.123	0.135	1,236,000	158,764	0.1284	0.125	0.124	0.129	0.123	0.135	1,236,000	0.1284	0.81%
2025-03-31	0	0.124	0.108	0.124	0.117	0.124	948,000	114,568	0.1209	0.124	0.108	0.124	0.117	0.124	948,000	0.1209	5.08%
2025-03-28	0	0.118	0.113	0.118	0.113	0.118	332,000	37,596	0.1132	0.118	0.113	0.118	0.113	0.118	332,000	0.1132	0.85%
2025-03-27	0	0.117	0.112	0.117	0.109	0.122	1,288,000	147,424	0.1145	0.117	0.112	0.117	0.109	0.122	1,288,000	0.1145	8.33%
2025-03-26	0	0.108	0.106	0.109	0.103	0.112	828,000	90,072	0.1088	0.108	0.106	0.109	0.103	0.112	828,000	0.1088	-0.92%
2025-03-25	0	0.109	0.102	0.108	0.102	0.110	712,000	76,912	0.1080	0.109	0.102	0.108	0.102	0.110	712,000	0.1080	0.93%
2025-03-24	0	0.108	0.102	0.108	-	-	0	0	-	0.108	0.102	0.108	-	-	0	-	0.00%
2025-03-21	0	0.108	0.102	0.108	0.102	0.108	164,000	16,752	0.1021	0.108	0.102	0.108	0.102	0.108	164,000	0.1021	0.00%
2025-03-20	0	0.108	0.102	0.108	-	-	0	0	-	0.108	0.102	0.108	-	-	0	-	0.00%
2025-03-19	0	0.108	0.103	0.108	0.102	0.108	316,000	32,528	0.1029	0.108	0.103	0.108	0.102	0.108	316,000	0.1029	0.00%
2025-03-18	0	0.108	0.101	0.108	0.105	0.109	72,000	7,788	0.1082	0.108	0.101	0.108	0.105	0.109	72,000	0.1082	-0.92%
2025-03-17	0	0.109	0.101	0.109	0.105	0.109	124,000	13,140	0.1060	0.109	0.101	0.109	0.105	0.109	124,000	0.1060	0.93%
2025-03-14	0	0.108	0.102	0.108	-	-	0	0	-	0.108	0.102	0.108	-	-	0	-	-0.92%
2025-03-13	0	0.109	0.102	0.112	-	-	0	0	-	0.109	0.102	0.112	-	-	0	-	0.00%
2025-03-12	0	0.109	0.103	0.109	0.105	0.109	104,000	10,936	0.1052	0.109	0.103	0.109	0.105	0.109	104,000	0.1052	-0.91%
2025-03-11	0	0.110	0.103	0.110	0.102	0.110	124,000	12,680	0.1023	0.110	0.103	0.110	0.102	0.110	124,000	0.1023	0.00%
2025-03-10	0	0.110	0.103	0.111	0.103	0.112	72,000	7,480	0.1039	0.110	0.103	0.111	0.103	0.112	72,000	0.1039	-1.79%
2025-03-07	0	0.112	0.102	0.112	0.098	0.112	588,000	59,780	0.1017	0.112	0.102	0.112	0.098	0.112	588,000	0.1017	2.75%
2025-03-06	0	0.109	0.105	0.110	-	-	0	0	-	0.109	0.105	0.110	-	-	0	-	0.00%
2025-03-05	0	0.109	0.105	0.109	-	-	0	0	-	0.109	0.105	0.109	-	-	0	-	-0.91%
2025-03-04	0	0.110	0.105	0.110	0.105	0.110	200,000	21,084	0.1054	0.110	0.105	0.110	0.105	0.110	200,000	0.1054	1.85%
2025-03-03	0	0.108	0.105	0.108	0.101	0.108	112,000	11,700	0.1045	0.108	0.105	0.108	0.101	0.108	112,000	0.1045	-0.92%
2025-02-28	0	0.109	0.103	0.110	0.103	0.109	360,000	37,104	0.1031	0.109	0.103	0.110	0.103	0.109	360,000	0.1031	-0.91%
2025-02-27	0	0.110	0.103	0.110	0.102	0.110	160,000	16,392	0.1025	0.110	0.103	0.110	0.102	0.110	160,000	0.1025	2.80%
2025-02-26	0	0.107	0.104	0.107	0.104	0.111	440,000	47,248	0.1074	0.107	0.104	0.107	0.104	0.111	440,000	0.1074	-4.46%
2025-02-25	0	0.112	0.102	0.112	0.100	0.112	1,868,000	191,364	0.1024	0.112	0.102	0.112	0.100	0.112	1,868,000	0.1024	0.90%
2025-02-24	0	0.111	0.109	0.116	0.107	0.111	388,000	42,536	0.1096	0.111	0.109	0.116	0.107	0.111	388,000	0.1096	-5.13%
2025-02-21	0	0.117	0.110	0.117	0.118	0.118	452,000	53,336	0.1180	0.117	0.110	0.117	0.118	0.118	452,000	0.1180	-0.85%
2025-02-20	0	0.118	0.112	0.118	0.118	0.118	200,000	23,600	0.1180	0.118	0.112	0.118	0.118	0.118	200,000	0.1180	-1.67%
2025-02-19	0	0.120	0.106	0.120	0.111	0.120	596,000	69,468	0.1166	0.120	0.106	0.120	0.111	0.120	596,000	0.1166	7.14%
2025-02-18	0	0.112	0.112	0.120	0.105	0.112	492,000	53,228	0.1082	0.112	0.112	0.120	0.105	0.112	492,000	0.1082	4.67%
2025-02-17	0	0.107	0.102	0.109	-	-	0	0	-	0.107	0.102	0.109	-	-	0	-	0.00%
2025-02-14	0	0.107	0.103	0.107	0.102	0.108	264,000	27,736	0.1051	0.107	0.103	0.107	0.102	0.108	264,000	0.1051	-2.73%
2025-02-13	0	0.110	0.103	0.110	0.100	0.110	1,568,000	160,200	0.1022	0.110	0.103	0.110	0.100	0.110	1,568,000	0.1022	0.00%
2025-02-12	0	0.110	0.105	0.111	0.110	0.110	4,000	440	0.1100	0.110	0.105	0.111	0.110	0.110	4,000	0.1100	1.85%
2025-02-11	0	0.108	0.103	0.108	0.100	0.108	2,376,000	243,152	0.1023	0.108	0.103	0.108	0.100	0.108	2,376,000	0.1023	-0.92%
2025-02-10	0	0.109	0.107	0.115	0.109	0.109	8,000	872	0.1090	0.109	0.107	0.115	0.109	0.109	8,000	0.1090	0.00%
2025-02-07	0	0.109	0.108	0.109	0.105	0.110	1,408,000	148,232	0.1053	0.109	0.108	0.109	0.105	0.110	1,408,000	0.1053	-0.91%
2025-02-06	0	0.110	0.106	0.110	0.107	0.115	152,000	16,480	0.1084	0.110	0.106	0.110	0.107	0.115	152,000	0.1084	-4.35%
2025-02-05	0	0.115	0.112	0.115	0.111	0.115	168,000	18,952	0.1128	0.115	0.112	0.115	0.111	0.115	168,000	0.1128	3.60%
2025-02-04	0	0.111	0.109	0.114	0.106	0.120	1,012,000	111,048	0.1097	0.111	0.109	0.114	0.106	0.120	1,012,000	0.1097	2.78%
2025-02-03	0	0.108	0.103	0.108	0.108	0.108	4,000	432	0.1080	0.108	0.103	0.108	0.108	0.108	4,000	0.1080	-0.92%
2025-01-28	0	0.109	0.098	-	-	-	0	0	-	0.109	0.098	-	-	-	0	-	0.00%
2025-01-27	0	0.109	0.102	0.114	-	-	0	0	-	0.109	0.102	0.114	-	-	0	-	0.00%
2025-01-24	0	0.109	0.106	0.109	0.109	0.109	8,000	872	0.1090	0.109	0.106	0.109	0.109	0.109	8,000	0.1090	-0.91%
2025-01-23	0	0.110	0.103	0.117	-	-	0	0	-	0.110	0.103	0.117	-	-	0	-	0.00%
2025-01-22	0	0.110	0.106	0.117	-	-	0	0	-	0.110	0.106	0.117	-	-	0	-	0.00%
2025-01-21	0	0.110	0.103	0.120	0.117	0.118	136,000	15,952	0.1173	0.110	0.103	0.120	0.117	0.118	136,000	0.1173	0.00%
2025-01-20	0	0.110	0.110	0.111	0.094	0.113	1,300,000	131,564	0.1012	0.110	0.110	0.111	0.094	0.113	1,300,000	0.1012	10.00%
2025-01-17	0	0.100	0.100	0.106	0.098	0.108	788,000	77,744	0.0987	0.100	0.100	0.106	0.098	0.108	788,000	0.0987	-3.85%
2025-01-16	0	0.104	0.102	0.108	-	-	0	0	-	0.104	0.102	0.108	-	-	0	-	0.00%
2025-01-15	0	0.104	0.104	0.108	0.104	0.104	4,000	416	0.1040	0.104	0.104	0.108	0.104	0.104	4,000	0.1040	0.00%
2025-01-14	0	0.104	0.104	0.108	-	-	0	0	-	0.104	0.104	0.108	-	-	0	-	0.00%
2025-01-13	0	0.104	0.104	0.108	0.098	0.109	872,000	89,944	0.1031	0.104	0.104	0.108	0.098	0.109	872,000	0.1031	0.97%
2025-01-10	0	0.103	0.103	0.109	0.101	0.112	1,524,000	165,812	0.1088	0.103	0.103	0.109	0.101	0.112	1,524,000	0.1088	-8.04%
2025-01-09	0	0.112	0.107	0.115	0.112	0.112	8,000	896	0.1120	0.112	0.107	0.115	0.112	0.112	8,000	0.1120	0.90%
2025-01-08	0	0.111	0.111	0.117	0.110	0.110	336,000	36,796	0.1095	0.111	0.111	0.117	0.110	0.110	336,000	0.1095	-7.50%
2025-01-07	0	0.120	0.110	0.120	0.120	0.120	116,000	13,920	0.1200	0.120	0.110	0.120	0.120	0.120	116,000	0.1200	0.00%
2025-01-06	0	0.120	0.109	0.120	0.119	0.120	236,000	28,088	0.1190	0.120	0.109	0.120	0.119	0.120	236,000	0.1190	0.00%
2025-01-03	0	0.120	0.109	0.120	0.120	0.120	4,000	480	0.1200	0.120	0.109	0.120	0.120	0.120	4,000	0.1200	11.11%
2025-01-02	0	0.108	0.108	0.119	0.108	0.117	440,000	48,436	0.1101	0.108	0.108	0.119	0.108	0.117	440,000	0.1101	-8.47%
2024-12-31	0	0.118	0.110	0.123	0.118	0.123	240,000	28,388	0.1183	0.118	0.110	0.123	0.118	0.123	240,000	0.1183	0.00%
2024-12-30	0	0.118	0.118	0.122	0.118	0.118	8,000	944	0.1180	0.118	0.118	0.122	0.118	0.118	8,000	0.1180	2.61%
2024-12-27	0	0.115	0.115	0.116	0.112	0.117	1,440,000	166,652	0.1157	0.115	0.115	0.116	0.112	0.117	1,440,000	0.1157	-3.36%
2024-12-24	0	0.119	0.119	0.130	0.119	0.128	212,000	25,624	0.1209	0.119	0.119	0.130	0.119	0.128	212,000	0.1209	-9.85%
2024-12-23	0	0.132	0.117	0.132	0.135	0.135	4,000	540	0.1350	0.132	0.117	0.132	0.135	0.135	4,000	0.1350	14.78%
2024-12-20	0	0.115	0.115	0.129	0.115	0.115	20,000	2,300	0.1150	0.115	0.115	0.129	0.115	0.115	20,000	0.1150	-4.17%
2024-12-19	0	0.120	0.115	0.120	-	-	0	0	-	0.120	0.115	0.120	-	-	0	-	0.00%
2024-12-18	0	0.120	0.119	0.127	-	-	0	0	-	0.120	0.119	0.127	-	-	0	-	0.00%
2024-12-17	0	0.120	0.120	0.127	0.116	0.129	80,000	9,464	0.1183	0.120	0.120	0.127	0.116	0.129	80,000	0.1183	0.00%
2024-12-16	0	0.120	0.120	0.131	0.119	0.134	224,000	26,920	0.1202	0.120	0.120	0.131	0.119	0.134	224,000	0.1202	-6.25%
2024-12-13	0	0.128	0.120	0.128	-	-	0	0	-	0.128	0.120	0.128	-	-	0	-	0.00%
2024-12-12	0	0.128	0.120	0.130	-	-	0	0	-	0.128	0.120	0.130	-	-	0	-	0.00%
2024-12-11	0	0.128	0.118	0.128	0.119	0.128	12,000	1,464	0.1220	0.128	0.118	0.128	0.119	0.128	12,000	0.1220	3.23%
2024-12-10	0	0.124	0.123	0.136	0.124	0.124	356,000	44,076	0.1238	0.124	0.123	0.136	0.124	0.124	356,000	0.1238	3.33%
2024-12-09	0	0.120	0.120	0.129	0.120	0.134	60,000	7,256	0.1209	0.120	0.120	0.129	0.120	0.134	60,000	0.1209	-3.23%
2024-12-06	0	0.124	0.123	0.134	0.123	0.136	564,000	75,776	0.1344	0.124	0.123	0.134	0.123	0.136	564,000	0.1344	-7.46%
2024-12-05	0	0.134	0.121	0.134	0.118	0.139	104,000	12,356	0.1188	0.134	0.121	0.134	0.118	0.139	104,000	0.1188	3.08%
2024-12-04	0	0.130	0.117	0.130	0.119	0.135	312,000	37,488	0.1202	0.130	0.117	0.130	0.119	0.135	312,000	0.1202	4.00%
2024-12-03	0	0.125	0.119	0.128	0.125	0.125	300,000	37,500	0.1250	0.125	0.119	0.128	0.125	0.125	300,000	0.1250	-2.34%
2024-12-02	0	0.128	0.117	0.130	0.119	0.140	536,000	66,996	0.1250	0.128	0.117	0.130	0.119	0.140	536,000	0.1250	7.56%
2024-11-29	0	0.119	0.113	0.120	0.119	0.119	48,000	5,712	0.1190	0.119	0.113	0.120	0.119	0.119	48,000	0.1190	-0.83%
2024-11-28	0	0.120	0.120	0.130	0.120	0.139	40,000	4,908	0.1227	0.120	0.120	0.130	0.120	0.139	40,000	0.1227	2.56%
2024-11-27	0	0.117	0.117	0.123	0.117	0.121	188,000	22,140	0.1178	0.117	0.117	0.123	0.117	0.121	188,000	0.1178	-2.50%
2024-11-26	0	0.120	0.116	0.120	0.112	0.124	244,000	29,260	0.1199	0.120	0.116	0.120	0.112	0.124	244,000	0.1199	1.69%
2024-11-25	0	0.118	0.118	0.129	0.118	0.130	56,000	6,736	0.1203	0.118	0.118	0.129	0.118	0.130	56,000	0.1203	0.00%
2024-11-22	0	0.118	0.116	0.120	0.112	0.120	264,000	30,760	0.1165	0.118	0.116	0.120	0.112	0.120	264,000	0.1165	-1.67%
2024-11-21	0	0.120	0.120	0.132	0.119	0.132	120,000	14,808	0.1234	0.120	0.120	0.132	0.119	0.132	120,000	0.1234	-9.77%
2024-11-20	0	0.133	0.120	0.133	0.139	0.139	4,000	556	0.1390	0.133	0.120	0.133	0.139	0.139	4,000	0.1390	10.83%
2024-11-19	0	0.120	0.120	0.136	0.120	0.120	32,000	3,840	0.1200	0.120	0.120	0.136	0.120	0.120	32,000	0.1200	-3.23%
2024-11-18	0	0.124	0.120	0.130	0.120	0.121	196,000	23,544	0.1201	0.124	0.120	0.130	0.120	0.121	196,000	0.1201	0.00%
2024-11-15	0	0.124	0.120	0.126	0.111	0.124	556,000	67,764	0.1219	0.124	0.120	0.126	0.111	0.124	556,000	0.1219	0.00%
2024-11-14	0	0.124	0.124	0.130	0.123	0.131	240,000	30,056	0.1252	0.124	0.124	0.130	0.123	0.131	240,000	0.1252	-9.49%
2024-11-13	0	0.137	0.124	0.137	-	-	0	0	-	0.137	0.124	0.137	-	-	0	-	0.00%
2024-11-12	0	0.137	0.128	0.137	0.124	0.138	736,000	94,016	0.1277	0.137	0.128	0.137	0.124	0.138	736,000	0.1277	3.79%
2024-11-11	0	0.132	0.130	0.135	0.122	0.132	568,000	73,100	0.1287	0.132	0.130	0.135	0.122	0.132	568,000	0.1287	1.54%
2024-11-08	0	0.130	0.125	0.130	0.123	0.133	528,000	67,492	0.1278	0.130	0.125	0.130	0.123	0.133	528,000	0.1278	4.00%
2024-11-07	0	0.125	0.126	0.133	0.121	0.131	1,932,000	244,628	0.1266	0.125	0.126	0.133	0.121	0.131	1,932,000	0.1266	-7.41%
2024-11-06	0	0.135	0.135	0.141	0.134	0.151	2,576,000	359,104	0.1394	0.135	0.135	0.141	0.134	0.151	2,576,000	0.1394	-12.34%
2024-11-05	0	0.154	0.148	0.154	0.120	0.164	24,536,000	3,562,708	0.1452	0.154	0.148	0.154	0.120	0.164	24,536,000	0.1452	32.76%
2024-11-04	0	0.116	0.102	0.116	0.099	0.117	1,712,000	176,696	0.1032	0.116	0.102	0.116	0.099	0.117	1,712,000	0.1032	11.54%
2024-11-01	0	0.104	0.099	0.104	0.103	0.105	760,000	79,784	0.1050	0.104	0.099	0.104	0.103	0.105	760,000	0.1050	0.00%
2024-10-31	0	0.104	0.100	0.104	0.100	0.104	128,000	13,156	0.1028	0.104	0.100	0.104	0.100	0.104	128,000	0.1028	6.12%
2024-10-30	0	0.098	0.098	0.110	0.098	0.098	128,000	12,544	0.0980	0.098	0.098	0.110	0.098	0.098	128,000	0.0980	2.08%
2024-10-29	0	0.096	0.096	0.102	0.096	0.103	120,000	12,164	0.1014	0.096	0.096	0.102	0.096	0.103	120,000	0.1014	-3.03%
2024-10-28	0	0.099	0.099	0.104	0.099	0.104	408,000	40,692	0.0997	0.099	0.099	0.104	0.099	0.104	408,000	0.0997	-4.81%
2024-10-25	0	0.104	0.100	0.104	0.100	0.108	792,000	81,348	0.1027	0.104	0.100	0.104	0.100	0.108	792,000	0.1027	5.05%
2024-10-24	0	0.099	0.096	0.099	-	-	0	0	-	0.099	0.096	0.099	-	-	0	-	0.00%
2024-10-23	0	0.099	0.096	0.100	0.097	0.102	624,000	62,208	0.0997	0.099	0.096	0.100	0.097	0.102	624,000	0.0997	3.12%
2024-10-22	0	0.096	0.093	0.096	0.093	0.096	84,000	7,824	0.0931	0.096	0.093	0.096	0.093	0.096	84,000	0.0931	0.00%
2024-10-21	0	0.096	0.092	0.098	0.093	0.100	1,216,000	119,088	0.0979	0.096	0.092	0.098	0.093	0.100	1,216,000	0.0979	2.13%
2024-10-18	0	0.094	0.088	0.094	0.090	0.094	372,000	33,544	0.0902	0.094	0.088	0.094	0.090	0.094	372,000	0.0902	2.17%
2024-10-17	0	0.092	0.088	0.092	0.090	0.092	920,000	84,480	0.0918	0.092	0.088	0.092	0.090	0.092	920,000	0.0918	4.55%
2024-10-16	0	0.088	0.088	0.089	0.087	0.094	3,196,000	281,076	0.0879	0.088	0.088	0.089	0.087	0.094	3,196,000	0.0879	-3.30%
2024-10-15	0	0.091	0.088	0.090	0.085	0.101	2,528,000	234,860	0.0929	0.091	0.088	0.090	0.085	0.101	2,528,000	0.0929	-9.90%
2024-10-14	0	0.101	0.101	0.105	0.101	0.101	8,000	808	0.1010	0.101	0.101	0.105	0.101	0.101	8,000	0.1010	0.00%
2024-10-10	0	0.101	0.101	0.114	0.101	0.103	328,000	33,192	0.1012	0.101	0.101	0.114	0.101	0.103	328,000	0.1012	-0.98%
2024-10-09	0	0.102	0.102	0.110	0.102	0.110	1,508,000	154,328	0.1023	0.102	0.102	0.110	0.102	0.110	1,508,000	0.1023	-1.92%
2024-10-08	0	0.104	0.104	0.112	0.102	0.113	1,024,000	109,052	0.1065	0.104	0.104	0.112	0.102	0.113	1,024,000	0.1065	-9.57%
2024-10-07	0	0.115	0.115	0.119	0.115	0.119	1,076,000	126,532	0.1176	0.115	0.115	0.119	0.115	0.119	1,076,000	0.1176	4.55%
2024-10-04	0	0.110	0.110	0.115	0.096	0.115	1,436,000	154,504	0.1076	0.110	0.110	0.115	0.096	0.115	1,436,000	0.1076	6.80%
2024-10-03	0	0.103	0.099	0.103	0.099	0.104	804,000	81,888	0.1019	0.103	0.099	0.103	0.099	0.104	804,000	0.1019	1.98%
2024-10-02	0	0.101	0.102	0.107	0.097	0.108	3,168,000	323,496	0.1021	0.101	0.102	0.107	0.097	0.108	3,168,000	0.1021	0.00%
2024-09-30	0	0.101	0.100	0.103	0.100	0.101	272,000	27,260	0.1002	0.101	0.100	0.103	0.100	0.101	272,000	0.1002	-4.72%
2024-09-27	0	0.106	0.101	0.106	0.100	0.106	988,000	100,004	0.1012	0.106	0.101	0.106	0.100	0.106	988,000	0.1012	4.95%
2024-09-26	0	0.101	0.097	0.101	0.098	0.101	776,000	76,724	0.0989	0.101	0.097	0.101	0.098	0.101	776,000	0.0989	2.02%
2024-09-25	0	0.099	0.097	0.100	0.095	0.101	1,484,000	145,572	0.0981	0.099	0.097	0.100	0.095	0.101	1,484,000	0.0981	0.00%
2024-09-24	0	0.099	0.095	0.100	0.089	0.100	676,000	65,604	0.0970	0.099	0.095	0.100	0.089	0.100	676,000	0.0970	7.61%
2024-09-23	0	0.092	0.089	0.092	0.089	0.092	108,000	9,624	0.0891	0.092	0.089	0.092	0.089	0.092	108,000	0.0891	4.55%
2024-09-20	0	0.088	0.088	0.093	0.085	0.095	620,000	55,928	0.0902	0.088	0.088	0.093	0.085	0.095	620,000	0.0902	-3.30%
2024-09-19	0	0.091	0.086	0.092	0.090	0.091	792,000	71,284	0.0900	0.091	0.086	0.092	0.090	0.091	792,000	0.0900	2.25%
2024-09-17	0	0.089	0.089	0.090	-	-	0	0	-	0.089	0.089	0.090	-	-	0	-	1.14%
2024-09-16	0	0.088	0.087	0.091	0.088	0.095	1,552,000	137,896	0.0889	0.088	0.087	0.091	0.088	0.095	1,552,000	0.0889	-3.30%
2024-09-13	0	0.091	0.088	0.095	0.090	0.094	148,000	13,432	0.0908	0.091	0.088	0.095	0.090	0.094	148,000	0.0908	0.00%
2024-09-12	0	0.091	0.091	0.096	0.086	0.086	4,000	344	0.0860	0.091	0.091	0.096	0.086	0.086	4,000	0.0860	-5.21%
2024-09-11	0	0.096	0.088	0.096	0.088	0.096	1,648,000	148,248	0.0900	0.096	0.088	0.096	0.088	0.096	1,648,000	0.0900	6.67%
2024-09-10	0	0.090	0.086	0.092	0.088	0.099	1,480,000	138,320	0.0935	0.090	0.086	0.092	0.088	0.099	1,480,000	0.0935	-6.25%
2024-09-09	0	0.096	0.096	0.097	0.096	0.100	1,132,000	112,152	0.0991	0.096	0.096	0.097	0.096	0.100	1,132,000	0.0991	-2.04%
2024-09-05	0	0.098	0.098	0.102	0.097	0.098	460,000	45,112	0.0981	0.098	0.098	0.102	0.097	0.098	460,000	0.0981	-3.92%
2024-09-04	0	0.102	0.100	0.104	0.099	0.105	292,000	29,928	0.1025	0.102	0.100	0.104	0.099	0.105	292,000	0.1025	-3.77%
2024-09-03	0	0.106	0.100	0.106	0.092	0.107	1,572,000	153,616	0.0977	0.106	0.100	0.106	0.092	0.107	1,572,000	0.0977	0.00%
2024-09-02	0	0.106	0.101	0.108	-	-	0	0	-	0.106	0.101	0.108	-	-	0	-	0.00%
2024-08-30	0	0.106	0.101	0.106	0.105	0.109	364,000	38,732	0.1064	0.106	0.101	0.106	0.105	0.109	364,000	0.1064	0.00%
2024-08-29	0	0.106	0.100	0.106	-	-	0	0	-	0.106	0.100	0.106	-	-	0	-	-0.93%
2024-08-28	0	0.107	0.100	0.107	0.100	0.107	48,000	4,968	0.1035	0.107	0.100	0.107	0.100	0.107	48,000	0.1035	0.00%
2024-08-27	0	0.107	0.102	0.107	0.101	0.110	16,000	1,724	0.1078	0.107	0.102	0.107	0.101	0.110	16,000	0.1078	5.94%
2024-08-26	0	0.101	0.100	0.101	0.100	0.101	272,000	27,436	0.1009	0.101	0.100	0.101	0.100	0.101	272,000	0.1009	0.00%
2024-08-23	0	0.101	0.100	0.106	-	-	0	0	-	0.101	0.100	0.106	-	-	0	-	0.00%
2024-08-22	0	0.101	0.100	0.105	0.101	0.101	168,000	16,924	0.1007	0.101	0.100	0.105	0.101	0.101	168,000	0.1007	-5.61%
2024-08-21	0	0.107	0.104	0.108	0.102	0.107	460,000	48,160	0.1047	0.107	0.104	0.108	0.102	0.107	460,000	0.1047	3.88%
2024-08-20	0	0.103	0.103	0.107	0.102	0.103	168,000	17,280	0.1029	0.103	0.103	0.107	0.102	0.103	168,000	0.1029	0.98%
2024-08-19	0	0.102	0.102	0.107	-	-	0	0	-	0.102	0.102	0.107	-	-	0	-	0.00%
2024-08-16	0	0.102	0.102	0.104	0.102	0.105	960,000	99,828	0.1040	0.102	0.102	0.104	0.102	0.105	960,000	0.1040	-1.92%
2024-08-15	0	0.104	0.104	0.110	0.103	0.104	176,000	18,140	0.1031	0.104	0.104	0.110	0.103	0.104	176,000	0.1031	-1.89%
2024-08-14	0	0.106	0.103	0.107	-	-	0	0	-	0.106	0.103	0.107	-	-	0	-	0.00%
2024-08-13	0	0.106	0.106	0.109	0.106	0.106	100,000	10,600	0.1060	0.106	0.106	0.109	0.106	0.106	100,000	0.1060	0.00%
2024-08-12	0	0.106	0.102	0.106	0.101	0.106	950,000	98,332	0.1035	0.106	0.102	0.106	0.101	0.106	950,000	0.1035	-1.85%
2024-08-09	0	0.108	0.104	0.109	0.102	0.108	1,464,000	152,828	0.1044	0.108	0.104	0.109	0.102	0.108	1,464,000	0.1044	1.89%
2024-08-08	0	0.106	0.106	0.108	0.105	0.111	3,428,000	368,596	0.1075	0.106	0.106	0.108	0.105	0.111	3,428,000	0.1075	-7.83%
2024-08-07	0	0.115	0.117	0.118	0.109	0.117	1,968,000	219,052	0.1113	0.115	0.117	0.118	0.109	0.117	1,968,000	0.1113	0.00%
2024-08-06	0	0.115	0.112	0.114	0.112	0.117	1,288,000	147,476	0.1145	0.115	0.112	0.114	0.112	0.117	1,288,000	0.1145	-2.54%
2024-08-05	0	0.118	0.115	0.119	0.115	0.120	688,000	80,648	0.1172	0.118	0.115	0.119	0.115	0.120	688,000	0.1172	-1.67%
2024-08-02	0	0.120	0.120	0.123	0.120	0.120	16,000	1,920	0.1200	0.120	0.120	0.123	0.120	0.120	16,000	0.1200	0.00%
2024-08-01	0	0.120	0.119	0.121	0.120	0.121	464,000	55,964	0.1206	0.120	0.119	0.121	0.120	0.121	464,000	0.1206	-0.83%
2024-07-31	0	0.121	0.118	0.121	0.115	0.123	480,000	57,056	0.1189	0.121	0.118	0.121	0.115	0.123	480,000	0.1189	2.54%
2024-07-30	0	0.118	0.115	0.126	0.118	0.122	440,000	52,944	0.1203	0.118	0.115	0.126	0.118	0.122	440,000	0.1203	-3.28%
2024-07-29	0	0.122	0.119	0.122	0.122	0.123	136,000	16,692	0.1227	0.122	0.119	0.122	0.122	0.123	136,000	0.1227	0.00%
2024-07-26	0	0.122	0.121	0.125	0.122	0.125	224,000	27,628	0.1233	0.122	0.121	0.125	0.122	0.125	224,000	0.1233	1.67%
2024-07-25	0	0.120	0.120	0.125	0.120	0.120	20,000	2,400	0.1200	0.120	0.120	0.125	0.120	0.120	20,000	0.1200	0.84%
2024-07-24	0	0.119	0.119	0.128	0.112	0.132	3,004,000	367,068	0.1222	0.119	0.119	0.128	0.112	0.132	3,004,000	0.1222	0.85%
2024-07-23	0	0.118	0.118	0.120	0.118	0.127	828,000	101,872	0.1230	0.118	0.118	0.120	0.118	0.127	828,000	0.1230	-6.35%
2024-07-22	0	0.126	0.126	0.129	0.125	0.126	176,000	22,152	0.1259	0.126	0.126	0.129	0.125	0.126	176,000	0.1259	0.00%
2024-07-19	0	0.126	0.126	0.130	0.126	0.131	364,000	45,916	0.1261	0.126	0.126	0.130	0.126	0.131	364,000	0.1261	-1.56%
2024-07-18	0	0.128	0.126	0.128	0.124	0.130	780,000	99,316	0.1273	0.128	0.126	0.128	0.124	0.130	780,000	0.1273	0.00%
2024-07-17	0	0.128	0.128	0.131	0.127	0.128	284,000	36,172	0.1274	0.128	0.128	0.131	0.127	0.128	284,000	0.1274	0.79%
2024-07-16	0	0.127	0.127	0.130	0.126	0.134	940,000	122,908	0.1308	0.127	0.127	0.130	0.126	0.134	940,000	0.1308	-2.31%
2024-07-15	0	0.130	0.126	0.132	0.125	0.130	724,000	92,364	0.1276	0.130	0.126	0.132	0.125	0.130	724,000	0.1276	0.78%
2024-07-12	0	0.129	0.126	0.131	0.129	0.142	3,184,000	432,004	0.1357	0.129	0.126	0.131	0.129	0.142	3,184,000	0.1357	-0.77%
2024-07-11	0	0.130	0.127	0.130	0.108	0.172	13,604,000	1,826,728	0.1343	0.130	0.127	0.130	0.108	0.172	13,604,000	0.1343	-12.75%
2024-07-10	0	0.149	0.149	0.159	0.132	0.155	6,768,000	978,128	0.1445	0.149	0.149	0.159	0.132	0.155	6,768,000	0.1445	6.43%
2024-07-09	0	0.140	0.135	0.140	0.124	0.140	1,912,000	251,884	0.1317	0.140	0.135	0.140	0.124	0.140	1,912,000	0.1317	12.90%
2024-07-08	0	0.124	0.121	0.124	0.115	0.141	3,848,000	495,148	0.1287	0.124	0.121	0.124	0.115	0.141	3,848,000	0.1287	-0.80%
2024-07-05	0	0.125	0.119	0.125	0.108	0.141	10,928,000	1,370,864	0.1254	0.125	0.119	0.125	0.108	0.141	10,928,000	0.1254	-11.35%
2024-07-04	0	0.141	0.141	0.142	0.139	0.145	2,052,000	288,428	0.1406	0.141	0.141	0.142	0.139	0.145	2,052,000	0.1406	-2.76%
2024-07-03	0	0.145	0.145	0.148	0.145	0.152	1,700,000	251,608	0.1480	0.145	0.145	0.148	0.145	0.152	1,700,000	0.1480	-3.33%
2024-07-02	0	0.150	0.150	0.152	0.148	0.155	1,332,000	204,400	0.1535	0.150	0.150	0.152	0.148	0.155	1,332,000	0.1535	-2.60%
2024-06-28	0	0.154	0.154	0.155	0.146	0.160	5,268,000	796,356	0.1512	0.154	0.154	0.155	0.146	0.160	5,268,000	0.1512	-0.65%
2024-06-27	0	0.155	0.152	0.163	0.155	0.164	804,000	127,496	0.1586	0.155	0.152	0.163	0.155	0.164	804,000	0.1586	-5.49%
2024-06-26	0	0.164	0.161	0.164	0.153	0.190	8,460,000	1,429,256	0.1689	0.164	0.161	0.164	0.153	0.190	8,460,000	0.1689	7.19%
2024-06-25	0	0.153	0.148	0.154	0.147	0.164	4,528,000	694,156	0.1533	0.153	0.148	0.154	0.147	0.164	4,528,000	0.1533	-6.71%
2024-06-24	0	0.164	0.163	0.166	0.160	0.167	3,848,000	631,848	0.1642	0.164	0.163	0.166	0.160	0.167	3,848,000	0.1642	1.23%
2024-06-21	0	0.162	0.162	0.164	0.160	0.189	12,992,000	2,258,280	0.1738	0.162	0.162	0.164	0.160	0.189	12,992,000	0.1738	-9.50%
2024-06-20	0	0.179	0.178	0.179	0.178	0.189	8,744,000	1,583,740	0.1811	0.179	0.178	0.179	0.178	0.189	8,744,000	0.1811	-1.65%
2024-06-19	0	0.182	0.181	0.182	0.180	0.204	15,284,000	2,900,808	0.1898	0.182	0.181	0.182	0.180	0.204	15,284,000	0.1898	-2.67%
2024-06-18	0	0.187	0.187	0.188	0.182	0.200	29,848,000	5,673,380	0.1901	0.187	0.187	0.188	0.182	0.200	29,848,000	0.1901	-8.33%
2024-06-17	0	0.204	0.204	0.205	0.180	0.265	90,476,000	19,050,252	0.2106	0.204	0.204	0.205	0.180	0.265	90,476,000	0.2106	-15.00%
2024-06-14	0	0.240	0.235	0.240	0.225	0.780	123,654,000	78,995,776	0.6388	0.240	0.235	0.240	0.225	0.780	123,654,000	0.6388	-68.42%
2024-06-13	0	0.760	0.740	0.760	0.730	0.790	4,760,000	3,603,160	0.7570	0.760	0.740	0.760	0.730	0.790	4,760,000	0.7570	-3.80%
2024-06-12	0	0.790	0.770	0.790	0.700	0.800	16,304,000	12,707,760	0.7794	0.790	0.770	0.790	0.700	0.800	16,304,000	0.7794	-1.25%
2024-06-11	0	0.800	0.780	0.800	0.770	0.800	11,772,000	9,306,120	0.7905	0.800	0.780	0.800	0.770	0.800	11,772,000	0.7905	2.56%
2024-06-07	0	0.780	0.780	0.800	0.700	0.820	32,728,000	25,330,360	0.7740	0.780	0.780	0.800	0.700	0.820	32,728,000	0.7740	4.00%
2024-06-06	0	0.750	0.750	0.780	0.580	0.750	13,228,000	8,149,800	0.6161	0.750	0.750	0.780	0.580	0.750	13,228,000	0.6161	29.31%
2024-06-05	0	0.580	0.580	0.600	0.510	0.580	9,176,000	5,299,840	0.5776	0.580	0.580	0.600	0.510	0.580	9,176,000	0.5776	1.75%
2024-06-04	0	0.570	0.560	0.580	0.560	0.570	128,000	72,840	0.5691	0.570	0.560	0.580	0.560	0.570	128,000	0.5691	1.79%
2024-06-03	0	0.560	0.540	0.560	0.560	0.560	20,000	11,200	0.5600	0.560	0.540	0.560	0.560	0.560	20,000	0.5600	-3.45%
2024-05-31	0	0.580	0.550	0.580	0.580	0.580	52,000	30,160	0.5800	0.580	0.550	0.580	0.580	0.580	52,000	0.5800	1.75%
2024-05-30	0	0.570	0.540	0.570	0.540	0.570	144,000	80,280	0.5575	0.570	0.540	0.570	0.540	0.570	144,000	0.5575	0.00%
2024-05-29	0	0.570	0.560	0.570	0.560	0.580	224,000	127,800	0.5705	0.570	0.560	0.570	0.560	0.580	224,000	0.5705	-1.72%
2024-05-28	0	0.580	0.550	0.580	0.550	0.590	264,000	151,080	0.5723	0.580	0.550	0.580	0.550	0.590	264,000	0.5723	0.00%
2024-05-27	0	0.580	0.580	0.590	0.560	0.590	692,000	400,160	0.5783	0.580	0.580	0.590	0.560	0.590	692,000	0.5783	0.00%
2024-05-24	0	0.580	0.560	0.580	0.540	0.590	880,000	499,040	0.5671	0.580	0.560	0.580	0.540	0.590	880,000	0.5671	-3.33%
2024-05-23	0	0.600	0.550	0.600	0.550	0.640	2,876,000	1,712,720	0.5955	0.600	0.550	0.600	0.550	0.640	2,876,000	0.5955	3.45%
2024-05-22	0	0.580	0.550	0.580	0.445	0.620	8,140,000	4,520,900	0.5554	0.580	0.550	0.580	0.445	0.620	8,140,000	0.5554	30.34%
2024-05-21	0	0.445	0.445	0.450	0.430	0.450	180,000	78,960	0.4387	0.445	0.445	0.450	0.430	0.450	180,000	0.4387	-1.11%
2024-05-20	0	0.450	0.445	0.450	0.430	0.465	444,000	198,300	0.4466	0.450	0.445	0.450	0.430	0.465	444,000	0.4466	-1.10%
2024-05-17	0	0.455	0.450	0.455	0.445	0.465	800,000	361,840	0.4523	0.455	0.450	0.455	0.445	0.465	800,000	0.4523	-3.19%
2024-05-16	0	0.470	0.450	0.465	0.455	0.485	276,000	128,500	0.4656	0.470	0.450	0.465	0.455	0.485	276,000	0.4656	0.00%
2024-05-14	0	0.470	0.460	0.465	0.435	0.485	1,060,000	486,180	0.4587	0.470	0.460	0.465	0.435	0.485	1,060,000	0.4587	0.00%
2024-05-13	0	0.470	0.445	0.470	0.455	0.475	6,712,000	3,123,020	0.4653	0.470	0.445	0.470	0.455	0.475	6,712,000	0.4653	3.30%
2024-05-10	0	0.455	0.445	0.455	0.420	0.460	4,596,000	2,081,380	0.4529	0.455	0.445	0.455	0.420	0.460	4,596,000	0.4529	4.60%
2024-05-09	0	0.435	0.430	0.435	0.435	0.435	44,000	19,160	0.4355	0.435	0.430	0.435	0.435	0.435	44,000	0.4355	-3.33%
2024-05-08	0	0.450	0.440	0.450	0.440	0.460	676,000	304,320	0.4502	0.450	0.440	0.450	0.440	0.460	676,000	0.4502	-6.25%
2024-05-07	0	0.480	0.460	0.480	0.465	0.490	132,000	62,300	0.4720	0.480	0.460	0.480	0.465	0.490	132,000	0.4720	-3.03%
2024-05-06	0	0.495	0.480	0.490	0.470	0.510	1,532,000	739,420	0.4827	0.495	0.480	0.490	0.470	0.510	1,532,000	0.4827	0.00%
2024-05-03	0	0.495	0.495	0.500	0.495	0.540	2,048,000	1,029,700	0.5028	0.495	0.495	0.500	0.495	0.540	2,048,000	0.5028	-6.60%
2024-05-02	0	0.530	0.495	0.530	0.480	0.560	7,968,000	4,163,660	0.5225	0.530	0.495	0.530	0.480	0.560	7,968,000	0.5225	15.22%
2024-04-30	0	0.460	0.460	0.480	0.455	0.500	648,000	303,000	0.4676	0.460	0.460	0.480	0.455	0.500	648,000	0.4676	-9.80%
2024-04-29	0	0.510	0.470	0.510	0.460	0.510	864,000	423,280	0.4899	0.510	0.470	0.510	0.460	0.510	864,000	0.4899	8.51%
2024-04-26	0	0.470	0.430	0.470	0.435	0.480	608,000	266,020	0.4375	0.470	0.430	0.470	0.435	0.480	608,000	0.4375	0.00%
2024-04-25	0	0.470	0.450	0.475	0.415	0.550	3,568,000	1,744,640	0.4890	0.470	0.450	0.475	0.415	0.550	3,568,000	0.4890	13.25%
2024-04-24	0	0.415	0.405	0.415	0.405	0.415	200,000	82,880	0.4144	0.415	0.405	0.415	0.405	0.415	200,000	0.4144	5.06%
2024-04-23	0	0.395	0.395	0.410	-	-	0	0	-	0.395	0.395	0.410	-	-	0	-	0.00%
2024-04-22	0	0.395	0.390	0.405	-	-	0	0	-	0.395	0.390	0.405	-	-	0	-	0.00%
2024-04-19	0	0.395	0.390	0.400	0.395	0.405	332,000	133,180	0.4011	0.395	0.390	0.400	0.395	0.405	332,000	0.4011	-8.14%
2024-04-18	0	0.430	0.400	0.430	0.400	0.465	1,904,000	857,260	0.4502	0.430	0.400	0.430	0.400	0.465	1,904,000	0.4502	7.50%
2024-04-17	0	0.400	0.395	0.405	-	-	0	0	-	0.400	0.395	0.405	-	-	0	-	0.00%
2024-04-16	0	0.400	0.395	0.405	0.395	0.400	60,000	23,840	0.3973	0.400	0.395	0.405	0.395	0.400	60,000	0.3973	-1.23%
2024-04-15	0	0.405	0.385	0.405	0.380	0.405	248,000	98,700	0.3980	0.405	0.385	0.405	0.380	0.405	248,000	0.3980	2.53%
2024-04-12	0	0.395	0.395	0.405	0.395	0.405	24,000	9,560	0.3983	0.395	0.395	0.405	0.395	0.405	24,000	0.3983	0.00%
2024-04-11	0	0.395	0.395	0.405	0.390	0.390	16,000	6,240	0.3900	0.395	0.395	0.405	0.390	0.390	16,000	0.3900	-2.47%
2024-04-10	0	0.405	0.395	0.415	0.405	0.405	372,000	150,660	0.4050	0.405	0.395	0.415	0.405	0.405	372,000	0.4050	3.85%
2024-04-09	0	0.390	0.390	0.400	0.390	0.400	220,000	85,880	0.3904	0.390	0.390	0.400	0.390	0.400	220,000	0.3904	-3.70%
2024-04-08	0	0.405	0.400	0.405	0.400	0.405	143,000	57,855	0.4046	0.405	0.400	0.405	0.400	0.405	143,000	0.4046	1.25%
2024-04-05	0	0.400	0.390	0.400	0.390	0.415	336,000	134,160	0.3993	0.400	0.390	0.400	0.390	0.415	336,000	0.3993	0.00%
2024-04-03	0	0.400	0.390	0.415	0.400	0.400	120,000	48,000	0.4000	0.400	0.390	0.415	0.400	0.400	120,000	0.4000	-3.61%
2024-04-02	0	0.415	0.405	0.425	0.390	0.440	692,000	280,220	0.4049	0.415	0.405	0.425	0.390	0.440	692,000	0.4049	-9.78%
2024-03-28	0	0.460	0.390	0.500	0.385	0.500	1,512,000	672,680	0.4449	0.460	0.390	0.500	0.385	0.500	1,512,000	0.4449	13.58%
2024-03-27	0	0.405	0.380	0.405	0.390	0.430	420,000	167,940	0.3999	0.405	0.380	0.405	0.390	0.430	420,000	0.3999	-3.57%
2024-03-26	0	0.420	0.390	0.415	0.425	0.440	56,000	23,880	0.4264	0.420	0.390	0.415	0.425	0.440	56,000	0.4264	1.20%
2024-03-25	0	0.415	0.395	0.420	0.395	0.415	264,000	106,460	0.4033	0.415	0.395	0.420	0.395	0.415	264,000	0.4033	-3.49%
2024-03-22	0	0.430	0.405	0.430	0.400	0.445	504,000	210,300	0.4173	0.430	0.405	0.430	0.400	0.445	504,000	0.4173	4.88%
2024-03-21	0	0.410	0.410	0.430	0.390	0.440	232,000	92,780	0.3999	0.410	0.410	0.430	0.390	0.440	232,000	0.3999	-12.77%
2024-03-20	0	0.470	0.420	0.470	0.415	0.485	276,000	117,300	0.4250	0.470	0.420	0.470	0.415	0.485	276,000	0.4250	0.00%
2024-03-19	0	0.470	0.430	0.470	0.380	0.530	1,472,000	697,880	0.4741	0.470	0.430	0.470	0.380	0.530	1,472,000	0.4741	23.68%
2024-03-18	0	0.380	0.380	0.395	0.380	0.380	8,000	3,040	0.3800	0.380	0.380	0.395	0.380	0.380	8,000	0.3800	-1.30%
2024-03-15	0	0.385	0.365	0.385	0.385	0.385	80,000	30,800	0.3850	0.385	0.365	0.385	0.385	0.385	80,000	0.3850	0.00%
2024-03-14	0	0.385	0.370	0.385	0.380	0.385	200,000	76,960	0.3848	0.385	0.370	0.385	0.380	0.385	200,000	0.3848	1.32%
2024-03-13	0	0.380	0.375	0.380	0.370	0.395	256,000	96,420	0.3766	0.380	0.375	0.380	0.370	0.395	256,000	0.3766	-3.80%
2024-03-12	0	0.395	0.380	0.395	0.385	0.425	932,000	370,380	0.3974	0.395	0.380	0.395	0.385	0.425	932,000	0.3974	-5.95%
2024-03-11	0	0.420	0.395	0.440	0.410	0.455	100,000	41,920	0.4192	0.420	0.395	0.440	0.410	0.455	100,000	0.4192	0.00%
2024-03-08	0	0.420	0.400	0.430	0.390	0.430	688,000	285,660	0.4152	0.420	0.400	0.430	0.390	0.430	688,000	0.4152	-1.18%
2024-03-07	0	0.425	0.405	0.430	0.385	0.430	548,000	218,400	0.3985	0.425	0.405	0.430	0.385	0.430	548,000	0.3985	-4.49%
2024-03-06	0	0.445	0.420	0.445	0.415	0.475	1,048,000	455,120	0.4343	0.445	0.420	0.445	0.415	0.475	1,048,000	0.4343	-9.18%
2024-03-05	0	0.490	0.450	0.495	0.490	0.490	4,000	1,960	0.4900	0.490	0.450	0.495	0.490	0.490	4,000	0.4900	-1.01%
2024-03-04	0	0.495	0.490	0.510	0.485	0.520	12,112,000	6,033,500	0.4981	0.495	0.490	0.510	0.485	0.520	12,112,000	0.4981	-1.00%
2024-03-01	0	0.500	0.480	0.500	0.460	0.600	3,624,000	1,869,380	0.5158	0.500	0.480	0.500	0.460	0.600	3,624,000	0.5158	-9.09%
2024-02-29	0	0.550	0.445	0.550	0.410	0.550	2,992,000	1,438,280	0.4807	0.550	0.445	0.550	0.410	0.550	2,992,000	0.4807	39.24%
2024-02-28	0	0.395	0.380	0.430	0.390	0.395	8,000	3,140	0.3925	0.395	0.380	0.430	0.390	0.395	8,000	0.3925	-1.25%
2024-02-27	0	0.400	0.400	0.420	0.385	0.400	24,000	9,460	0.3942	0.400	0.400	0.420	0.385	0.400	24,000	0.3942	-4.76%
2024-02-26	0	0.420	0.380	0.435	0.390	0.420	8,000	3,240	0.4050	0.420	0.380	0.435	0.390	0.420	8,000	0.4050	3.70%
2024-02-23	0	0.405	0.390	0.410	0.375	0.405	24,000	9,440	0.3933	0.405	0.390	0.410	0.375	0.405	24,000	0.3933	-3.57%
2024-02-22	0	0.420	0.395	0.420	0.390	0.420	60,000	24,200	0.4033	0.420	0.395	0.420	0.390	0.420	60,000	0.4033	0.00%
2024-02-21	0	0.420	0.380	0.425	0.380	0.425	52,000	21,000	0.4038	0.420	0.380	0.425	0.380	0.425	52,000	0.4038	-1.18%
2024-02-20	0	0.425	0.330	0.425	-	-	0	0	-	0.425	0.330	0.425	-	-	0	-	0.00%
2024-02-19	0	0.425	0.330	0.440	-	-	0	0	-	0.425	0.330	0.440	-	-	0	-	0.00%
2024-02-16	0	0.425	0.330	0.435	-	-	0	0	-	0.425	0.330	0.435	-	-	0	-	0.00%
2024-02-15	0	0.425	0.330	0.425	-	-	0	0	-	0.425	0.330	0.425	-	-	0	-	-1.16%
2024-02-14	0	0.430	0.330	0.430	-	-	0	0	-	0.430	0.330	0.430	-	-	0	-	0.00%
2024-02-09	0	0.430	0.365	0.470	0.430	0.430	200,000	86,000	0.4300	0.430	0.365	0.470	0.430	0.430	200,000	0.4300	0.00%
2024-02-08	0	0.430	0.395	0.435	0.365	0.430	72,000	26,880	0.3733	0.430	0.395	0.435	0.365	0.430	72,000	0.3733	-2.27%
2024-02-07	0	0.440	0.330	0.445	-	-	0	0	-	0.440	0.330	0.445	-	-	0	-	0.00%
2024-02-06	0	0.440	0.415	0.440	0.360	0.440	224,000	87,500	0.3906	0.440	0.415	0.440	0.360	0.440	224,000	0.3906	7.32%
2024-02-05	0	0.410	0.360	0.410	-	-	0	0	-	0.410	0.360	0.410	-	-	0	-	-2.38%
2024-02-02	0	0.420	0.365	0.420	-	-	0	0	-	0.420	0.365	0.420	-	-	0	-	-1.18%
2024-02-01	0	0.425	0.360	0.425	-	-	0	0	-	0.425	0.360	0.425	-	-	0	-	0.00%
2024-01-31	0	0.425	0.355	0.425	-	-	0	0	-	0.425	0.355	0.425	-	-	0	-	0.00%
2024-01-30	0	0.425	0.365	0.425	0.395	0.425	24,000	9,600	0.4000	0.425	0.365	0.425	0.395	0.425	24,000	0.4000	0.00%
2024-01-29	0	0.425	0.370	0.425	0.425	0.425	8,000	3,400	0.4250	0.425	0.370	0.425	0.425	0.425	8,000	0.4250	-2.30%
2024-01-26	0	0.435	0.405	0.435	0.435	0.435	16,000	6,960	0.4350	0.435	0.405	0.435	0.435	0.435	16,000	0.4350	0.00%
2024-01-25	0	0.435	0.400	0.440	0.435	0.435	8,000	3,480	0.4350	0.435	0.400	0.440	0.435	0.435	8,000	0.4350	0.00%
2024-01-24	0	0.435	0.410	0.435	0.410	0.445	108,000	45,120	0.4178	0.435	0.410	0.435	0.410	0.445	108,000	0.4178	-3.33%
2024-01-23	0	0.450	0.410	0.450	-	-	0	0	-	0.450	0.410	0.450	-	-	0	-	-3.23%
2024-01-22	0	0.465	0.410	0.465	-	-	0	0	-	0.465	0.410	0.465	-	-	0	-	0.00%
2024-01-19	0	0.465	0.455	0.470	0.450	0.465	260,000	120,360	0.4629	0.465	0.455	0.470	0.450	0.465	260,000	0.4629	1.09%
2024-01-18	0	0.460	0.460	0.475	0.415	0.470	1,564,000	706,260	0.4516	0.460	0.460	0.475	0.415	0.470	1,564,000	0.4516	10.84%
2024-01-17	0	0.415	0.405	0.430	0.395	0.460	1,048,000	454,140	0.4333	0.415	0.405	0.430	0.395	0.460	1,048,000	0.4333	5.06%
2024-01-16	0	0.395	0.385	0.410	0.370	0.400	2,004,000	783,480	0.3910	0.395	0.385	0.410	0.370	0.400	2,004,000	0.3910	6.76%
2024-01-15	0	0.370	0.345	0.370	0.345	0.385	1,456,000	519,300	0.3567	0.370	0.345	0.370	0.345	0.385	1,456,000	0.3567	7.25%
2024-01-12	0	0.345	0.340	0.360	0.345	0.365	440,000	157,480	0.3579	0.345	0.340	0.360	0.345	0.365	440,000	0.3579	1.47%
2024-01-11	0	0.340	0.320	0.345	0.305	0.350	1,576,000	507,340	0.3219	0.340	0.320	0.345	0.305	0.350	1,576,000	0.3219	17.24%
2024-01-10	0	0.290	0.285	0.290	0.290	0.290	216,000	62,640	0.2900	0.290	0.285	0.290	0.290	0.290	216,000	0.2900	-4.92%
2024-01-09	0	0.305	0.290	0.310	0.285	0.310	248,000	76,180	0.3072	0.305	0.290	0.310	0.285	0.310	248,000	0.3072	-1.61%
2024-01-08	0	0.310	0.285	0.310	-	-	0	0	-	0.310	0.285	0.310	-	-	0	-	0.00%
2024-01-05	0	0.310	0.285	0.310	0.310	0.310	12,000	3,720	0.3100	0.310	0.285	0.310	0.310	0.310	12,000	0.3100	0.00%
2024-01-04	0	0.310	0.285	0.310	0.300	0.310	320,000	96,440	0.3014	0.310	0.285	0.310	0.300	0.310	320,000	0.3014	1.64%
2024-01-03	0	0.305	0.285	0.305	-	-	0	0	-	0.305	0.285	0.305	-	-	0	-	-1.61%
2024-01-02	0	0.310	0.285	0.310	-	-	0	0	-	0.310	0.285	0.310	-	-	0	-	0.00%
2023-12-29	0	0.310	0.285	0.310	-	-	0	0	-	0.310	0.285	0.310	-	-	0	-	0.00%
2023-12-28	0	0.310	0.285	0.310	-	-	0	0	-	0.310	0.285	0.310	-	-	0	-	0.00%
2023-12-27	0	0.310	0.285	0.310	-	-	0	0	-	0.310	0.285	0.310	-	-	0	-	-1.59%
2023-12-22	0	0.315	0.300	0.315	0.295	0.315	4,540,000	1,407,120	0.3099	0.315	0.300	0.315	0.295	0.315	4,540,000	0.3099	0.00%
2023-12-21	0	0.315	0.285	0.315	-	-	0	0	-	0.315	0.285	0.315	-	-	0	-	0.00%
2023-12-20	0	0.315	0.290	0.315	-	-	0	0	-	0.315	0.290	0.315	-	-	0	-	0.00%
2023-12-19	0	0.315	0.285	0.315	0.300	0.315	104,000	31,260	0.3006	0.315	0.285	0.315	0.300	0.315	104,000	0.3006	0.00%
2023-12-18	0	0.315	0.300	0.315	-	-	0	0	-	0.315	0.300	0.315	-	-	0	-	-1.56%
2023-12-15	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2023-12-14	0	0.320	0.300	0.330	-	-	0	0	-	0.320	0.300	0.330	-	-	0	-	0.00%
2023-12-13	0	0.320	0.300	0.335	-	-	0	0	-	0.320	0.300	0.335	-	-	0	-	0.00%
2023-12-12	0	0.320	0.300	0.320	0.320	0.320	372,000	119,040	0.3200	0.320	0.300	0.320	0.320	0.320	372,000	0.3200	0.00%
2023-12-11	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	-3.03%
2023-12-08	0	0.330	0.300	0.330	0.325	0.335	16,000	5,240	0.3275	0.330	0.300	0.330	0.325	0.335	16,000	0.3275	4.76%
2023-12-07	0	0.315	0.295	0.320	0.285	0.320	1,344,000	422,040	0.3140	0.315	0.295	0.320	0.285	0.320	1,344,000	0.3140	5.00%
2023-12-06	0	0.300	0.290	0.300	0.295	0.300	476,000	142,780	0.3000	0.300	0.290	0.300	0.295	0.300	476,000	0.3000	-1.64%
2023-12-05	0	0.305	0.300	0.325	-	-	0	0	-	0.305	0.300	0.325	-	-	0	-	0.00%
2023-12-04	0	0.305	0.305	0.330	0.305	0.305	60,000	18,300	0.3050	0.305	0.305	0.330	0.305	0.305	60,000	0.3050	-8.96%
2023-12-01	0	0.335	0.305	0.335	-	-	0	0	-	0.335	0.305	0.335	-	-	0	-	0.00%
2023-11-30	0	0.335	0.305	0.335	-	-	0	0	-	0.335	0.305	0.335	-	-	0	-	0.00%
2023-11-29	0	0.335	0.305	0.335	-	-	0	0	-	0.335	0.305	0.335	-	-	0	-	0.00%
2023-11-28	0	0.335	0.305	0.335	-	-	0	0	-	0.335	0.305	0.335	-	-	0	-	0.00%
2023-11-27	0	0.335	0.310	0.355	-	-	0	0	-	0.335	0.310	0.355	-	-	0	-	0.00%
2023-11-24	0	0.335	0.305	0.355	-	-	0	0	-	0.335	0.305	0.355	-	-	0	-	0.00%
2023-11-23	0	0.335	0.315	0.345	0.325	0.335	60,000	19,540	0.3257	0.335	0.315	0.345	0.325	0.335	60,000	0.3257	4.69%
2023-11-22	0	0.320	0.320	0.345	0.320	0.350	264,000	92,080	0.3488	0.320	0.320	0.345	0.320	0.350	264,000	0.3488	1.59%
2023-11-21	0	0.315	0.300	0.345	0.305	0.350	208,000	70,760	0.3402	0.315	0.300	0.345	0.305	0.350	208,000	0.3402	-3.08%
2023-11-20	0	0.325	0.300	0.325	0.325	0.325	4,000	1,300	0.3250	0.325	0.300	0.325	0.325	0.325	4,000	0.3250	0.00%
2023-11-17	0	0.325	0.290	0.325	0.270	0.325	188,000	55,260	0.2939	0.325	0.290	0.325	0.270	0.325	188,000	0.2939	3.17%
2023-11-16	0	0.315	0.285	0.315	0.315	0.315	4,000	1,260	0.3150	0.315	0.285	0.315	0.315	0.315	4,000	0.3150	0.00%
2023-11-15	0	0.315	0.300	0.320	0.315	0.315	40,000	12,600	0.3150	0.315	0.300	0.320	0.315	0.315	40,000	0.3150	6.78%
2023-11-14	0	0.295	0.280	0.315	0.285	0.305	540,000	162,180	0.3003	0.295	0.280	0.315	0.285	0.305	540,000	0.3003	-3.28%
2023-11-13	0	0.305	0.290	0.305	0.305	0.305	4,000	1,220	0.3050	0.305	0.290	0.305	0.305	0.305	4,000	0.3050	-4.69%
2023-11-10	0	0.320	0.285	0.325	-	-	0	0	-	0.320	0.285	0.325	-	-	0	-	0.00%
2023-11-09	0	0.320	0.295	0.320	0.280	0.320	216,000	64,680	0.2994	0.320	0.295	0.320	0.280	0.320	216,000	0.2994	-1.54%
2023-11-08	0	0.325	0.305	0.325	-	-	0	0	-	0.325	0.305	0.325	-	-	0	-	-1.52%
2023-11-07	0	0.330	0.305	0.330	0.305	0.330	36,000	11,360	0.3156	0.330	0.305	0.330	0.305	0.330	36,000	0.3156	-4.35%
2023-11-06	0	0.345	0.310	0.350	0.345	0.345	96,000	33,120	0.3450	0.345	0.310	0.350	0.345	0.345	96,000	0.3450	0.00%
2023-11-03	0	0.345	0.305	0.345	0.345	0.350	8,000	2,780	0.3475	0.345	0.305	0.345	0.345	0.350	8,000	0.3475	1.47%
2023-11-02	0	0.340	0.295	0.340	0.330	0.340	2,276,000	762,120	0.3349	0.340	0.295	0.340	0.330	0.340	2,276,000	0.3349	11.48%
2023-11-01	0	0.305	0.285	0.310	-	-	0	0	-	0.305	0.285	0.310	-	-	0	-	0.00%
2023-10-31	0	0.305	0.305	0.320	0.305	0.305	28,000	8,540	0.3050	0.305	0.305	0.320	0.305	0.305	28,000	0.3050	0.00%
2023-10-30	0	0.305	0.305	0.315	0.305	0.310	1,068,000	326,560	0.3058	0.305	0.305	0.315	0.305	0.310	1,068,000	0.3058	-6.15%
2023-10-27	0	0.325	0.300	0.345	-	-	0	0	-	0.325	0.300	0.345	-	-	0	-	0.00%
2023-10-26	0	0.325	0.305	0.330	0.295	0.325	432,000	129,860	0.3006	0.325	0.305	0.330	0.295	0.325	432,000	0.3006	-5.80%
2023-10-25	0	0.345	0.275	0.345	-	-	0	0	-	0.345	0.275	0.345	-	-	0	-	0.00%
2023-10-24	0	0.345	0.300	0.345	-	-	0	0	-	0.345	0.300	0.345	-	-	0	-	-1.43%
2023-10-20	0	0.350	0.305	0.350	-	-	0	0	-	0.350	0.305	0.350	-	-	0	-	0.00%
2023-10-19	0	0.350	0.310	0.350	0.350	0.350	4,000	1,400	0.3500	0.350	0.310	0.350	0.350	0.350	4,000	0.3500	1.45%
2023-10-18	0	0.345	0.310	0.345	0.335	0.350	24,000	8,100	0.3375	0.345	0.310	0.345	0.335	0.350	24,000	0.3375	4.55%
2023-10-17	0	0.330	0.305	0.330	0.320	0.330	820,000	264,540	0.3226	0.330	0.305	0.330	0.320	0.330	820,000	0.3226	3.13%
2023-10-16	0	0.320	0.305	0.320	0.305	0.350	904,000	292,100	0.3231	0.320	0.305	0.320	0.305	0.350	904,000	0.3231	-12.33%
2023-10-13	0	0.365	0.335	0.365	0.365	0.375	288,000	107,960	0.3749	0.365	0.335	0.365	0.365	0.375	288,000	0.3749	1.39%
2023-10-12	0	0.360	0.360	0.375	0.355	0.390	748,000	286,560	0.3831	0.360	0.360	0.375	0.355	0.390	748,000	0.3831	5.88%
2023-10-11	0	0.340	0.320	0.340	0.320	0.365	584,000	197,920	0.3389	0.340	0.320	0.340	0.320	0.365	584,000	0.3389	1.49%
2023-10-10	0	0.335	0.330	0.340	0.300	0.380	1,348,000	446,360	0.3311	0.335	0.330	0.340	0.300	0.380	1,348,000	0.3311	-15.19%
2023-10-09	0	0.395	0.365	0.400	0.395	0.415	252,000	103,400	0.4103	0.395	0.365	0.400	0.395	0.415	252,000	0.4103	-2.47%
2023-10-06	0	0.405	0.380	0.415	0.405	0.405	120,000	48,600	0.4050	0.405	0.380	0.415	0.405	0.405	120,000	0.4050	0.00%
2023-10-05	0	0.405	0.335	0.405	0.380	0.455	400,000	157,380	0.3935	0.405	0.335	0.405	0.380	0.455	400,000	0.3935	-6.90%
2023-10-04	0	0.435	0.405	0.440	0.420	0.445	60,000	26,040	0.4340	0.435	0.405	0.440	0.420	0.445	60,000	0.4340	3.57%
2023-10-03	0	0.420	0.415	0.420	0.420	0.420	4,000	1,680	0.4200	0.420	0.415	0.420	0.420	0.420	4,000	0.4200	-2.33%
2023-09-29	0	0.430	0.415	0.430	0.420	0.430	24,000	10,120	0.4217	0.430	0.415	0.430	0.420	0.430	24,000	0.4217	0.00%
2023-09-28	0	0.430	0.420	0.440	0.420	0.430	100,000	42,960	0.4296	0.430	0.420	0.440	0.420	0.430	100,000	0.4296	1.18%
2023-09-27	0	0.425	0.425	0.480	0.425	0.425	12,000	5,100	0.4250	0.425	0.425	0.480	0.425	0.425	12,000	0.4250	-1.16%
2023-09-26	0	0.430	0.430	0.445	0.430	0.465	96,000	42,820	0.4460	0.430	0.430	0.445	0.430	0.465	96,000	0.4460	-5.49%
2023-09-25	0	0.455	0.450	0.470	0.435	0.455	168,000	74,720	0.4448	0.455	0.450	0.470	0.435	0.455	168,000	0.4448	4.60%
2023-09-22	0	0.435	0.430	0.435	0.420	0.435	68,000	29,160	0.4288	0.435	0.430	0.435	0.420	0.435	68,000	0.4288	2.35%
2023-09-21	0	0.425	0.425	0.430	0.405	0.425	60,000	25,120	0.4187	0.425	0.425	0.430	0.405	0.425	60,000	0.4187	1.19%
2023-09-20	0	0.420	0.405	0.420	-	-	0	0	-	0.420	0.405	0.420	-	-	0	-	0.00%
2023-09-19	0	0.420	0.420	0.430	0.415	0.430	132,000	55,760	0.4224	0.420	0.420	0.430	0.415	0.430	132,000	0.4224	-2.33%
2023-09-18	0	0.430	0.410	0.435	0.415	0.435	96,000	40,700	0.4240	0.430	0.410	0.435	0.415	0.435	96,000	0.4240	-3.37%
2023-09-15	0	0.445	0.430	0.450	0.430	0.460	2,652,000	1,192,880	0.4498	0.445	0.430	0.450	0.430	0.460	2,652,000	0.4498	0.00%
2023-09-14	0	0.445	0.430	0.445	-	-	0	0	-	0.445	0.430	0.445	-	-	0	-	0.00%
2023-09-13	0	0.445	0.430	0.450	0.425	0.455	204,000	87,240	0.4276	0.445	0.430	0.450	0.425	0.455	204,000	0.4276	-3.26%
2023-09-12	0	0.460	0.425	0.500	-	-	0	0	-	0.460	0.425	0.500	-	-	0	-	0.00%
2023-09-11	0	0.460	0.435	0.460	0.420	0.460	56,000	25,500	0.4554	0.460	0.435	0.460	0.420	0.460	56,000	0.4554	1.10%
2023-09-07	0	0.455	0.440	0.460	0.450	0.465	112,000	51,620	0.4609	0.455	0.440	0.460	0.450	0.465	112,000	0.4609	-1.09%
2023-09-06	0	0.460	0.460	0.495	0.460	0.570	128,000	64,760	0.5059	0.460	0.460	0.495	0.460	0.570	128,000	0.5059	-9.80%
2023-09-05	0	0.510	0.490	0.510	-	-	0	0	-	0.510	0.490	0.510	-	-	0	-	-1.92%
2023-09-04	0	0.520	0.500	0.520	0.490	0.520	112,000	56,400	0.5036	0.520	0.500	0.520	0.490	0.520	112,000	0.5036	-3.70%
2023-08-31	0	0.540	0.500	0.540	0.550	0.550	4,000	2,200	0.5500	0.540	0.500	0.540	0.550	0.550	4,000	0.5500	1.89%
2023-08-30	0	0.530	0.495	0.530	0.510	0.530	856,000	452,160	0.5282	0.530	0.495	0.530	0.510	0.530	856,000	0.5282	-3.64%
2023-08-29	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	0.00%
2023-08-28	0	0.550	0.510	0.570	-	-	0	0	-	0.550	0.510	0.570	-	-	0	-	0.00%
2023-08-25	0	0.550	0.550	0.570	0.520	0.600	1,176,000	661,120	0.5622	0.550	0.550	0.570	0.520	0.600	1,176,000	0.5622	-8.33%
2023-08-24	0	0.600	0.590	0.600	0.570	0.620	1,340,000	786,120	0.5867	0.600	0.590	0.600	0.570	0.620	1,340,000	0.5867	1.69%
2023-08-23	0	0.590	0.580	0.590	0.520	0.590	1,672,000	956,880	0.5723	0.590	0.580	0.590	0.520	0.590	1,672,000	0.5723	9.26%
2023-08-22	0	0.540	0.520	0.540	0.500	0.540	1,176,000	597,960	0.5085	0.540	0.520	0.540	0.500	0.540	1,176,000	0.5085	8.00%
2023-08-21	0	0.500	0.520	0.540	0.465	0.540	2,940,000	1,519,500	0.5168	0.500	0.520	0.540	0.465	0.540	2,940,000	0.5168	0.00%
2023-08-18	0	0.500	0.480	0.500	0.465	0.510	720,000	350,980	0.4875	0.500	0.480	0.500	0.465	0.510	720,000	0.4875	4.17%
2023-08-17	0	0.480	0.450	0.480	0.425	0.500	1,432,000	674,340	0.4709	0.480	0.450	0.480	0.425	0.500	1,432,000	0.4709	6.67%
2023-08-16	0	0.450	0.425	0.455	0.400	0.450	5,484,000	2,315,220	0.4222	0.450	0.425	0.455	0.400	0.450	5,484,000	0.4222	9.76%
2023-08-15	0	0.410	0.395	0.410	-	-	0	0	-	0.410	0.395	0.410	-	-	0	-	0.00%
2023-08-14	0	0.410	0.395	0.410	-	-	0	0	-	0.410	0.395	0.410	-	-	0	-	0.00%
2023-08-11	0	0.410	0.400	0.415	0.400	0.410	116,000	47,520	0.4097	0.410	0.400	0.415	0.400	0.410	116,000	0.4097	0.00%
2023-08-10	0	0.410	0.400	0.415	0.410	0.410	40,000	16,400	0.4100	0.410	0.400	0.415	0.410	0.410	40,000	0.4100	-1.20%
2023-08-09	0	0.415	0.405	0.420	0.405	0.420	24,000	9,940	0.4142	0.415	0.405	0.420	0.405	0.420	24,000	0.4142	1.22%
2023-08-08	0	0.410	0.405	0.415	0.405	0.420	76,000	31,820	0.4187	0.410	0.405	0.415	0.405	0.420	76,000	0.4187	-2.38%
2023-08-07	0	0.420	0.410	0.425	0.420	0.420	20,000	8,400	0.4200	0.420	0.410	0.425	0.420	0.420	20,000	0.4200	-2.33%
2023-08-04	0	0.430	0.405	0.430	-	-	0	0	-	0.430	0.405	0.430	-	-	0	-	0.00%
2023-08-03	0	0.430	0.405	0.430	0.405	0.430	80,000	33,860	0.4233	0.430	0.405	0.430	0.405	0.430	80,000	0.4233	0.00%
2023-08-02	0	0.430	0.430	0.445	0.420	0.420	144,000	60,480	0.4200	0.430	0.430	0.445	0.420	0.420	144,000	0.4200	1.18%
2023-08-01	0	0.425	0.420	0.430	0.425	0.430	28,000	11,940	0.4264	0.425	0.420	0.430	0.425	0.430	28,000	0.4264	-3.41%
2023-07-31	0	0.440	0.430	0.440	0.455	0.460	172,000	78,660	0.4573	0.440	0.430	0.440	0.455	0.460	172,000	0.4573	2.33%
2023-07-28	0	0.430	0.430	0.435	0.425	0.445	132,000	56,740	0.4298	0.430	0.430	0.435	0.425	0.445	132,000	0.4298	-1.15%
2023-07-27	0	0.435	0.405	0.435	-	-	0	0	-	0.435	0.405	0.435	-	-	0	-	0.00%
2023-07-26	0	0.435	0.415	0.435	-	-	0	0	-	0.435	0.415	0.435	-	-	0	-	-1.14%
2023-07-25	0	0.440	0.430	0.440	0.415	0.455	2,860,000	1,202,280	0.4204	0.440	0.430	0.440	0.415	0.455	2,860,000	0.4204	3.53%
2023-07-24	0	0.425	0.420	0.440	0.410	0.445	24,000	10,240	0.4267	0.425	0.420	0.440	0.410	0.445	24,000	0.4267	-1.16%
2023-07-21	0	0.430	0.430	0.450	0.415	0.485	2,192,000	968,340	0.4418	0.430	0.430	0.450	0.415	0.485	2,192,000	0.4418	1.18%
2023-07-20	0	0.425	0.400	0.425	-	-	0	0	-	0.425	0.400	0.425	-	-	0	-	0.00%
2023-07-19	0	0.425	0.405	0.430	0.400	0.430	172,000	71,320	0.4147	0.425	0.405	0.430	0.400	0.430	172,000	0.4147	4.94%
2023-07-18	0	0.405	0.380	0.405	0.395	0.415	840,000	335,300	0.3992	0.405	0.380	0.405	0.395	0.415	840,000	0.3992	2.53%
2023-07-14	0	0.395	0.395	0.415	0.385	0.405	1,648,000	654,000	0.3968	0.395	0.395	0.415	0.385	0.405	1,648,000	0.3968	-8.14%
2023-07-13	0	0.430	0.405	0.430	0.405	0.430	108,000	43,840	0.4059	0.430	0.405	0.430	0.405	0.430	108,000	0.4059	-4.44%
2023-07-12	0	0.450	0.405	0.450	0.395	0.460	396,000	174,100	0.4396	0.450	0.405	0.450	0.395	0.460	396,000	0.4396	4.65%
2023-07-11	0	0.430	0.410	0.430	0.385	0.430	612,000	250,960	0.4101	0.430	0.410	0.430	0.385	0.430	612,000	0.4101	8.86%
2023-07-10	0	0.395	0.370	0.390	0.375	0.395	24,000	9,400	0.3917	0.395	0.370	0.390	0.375	0.395	24,000	0.3917	0.00%
2023-07-07	0	0.395	0.375	0.395	0.385	0.395	2,444,000	953,140	0.3900	0.395	0.375	0.395	0.385	0.395	2,444,000	0.3900	0.00%
2023-07-06	0	0.395	0.375	0.400	-	-	0	0	-	0.395	0.375	0.400	-	-	0	-	0.00%
2023-07-05	0	0.395	0.380	0.400	0.380	0.395	12,000	4,680	0.3900	0.395	0.380	0.400	0.380	0.395	12,000	0.3900	5.33%
2023-07-04	0	0.375	0.375	0.400	0.375	0.375	32,000	12,000	0.3750	0.375	0.375	0.400	0.375	0.375	32,000	0.3750	0.00%
2023-07-03	0	0.375	0.370	0.400	0.375	0.375	4,000	1,500	0.3750	0.375	0.370	0.400	0.375	0.375	4,000	0.3750	-3.85%
2023-06-30	0	0.390	0.380	0.395	0.380	0.390	108,000	42,040	0.3893	0.390	0.380	0.395	0.380	0.390	108,000	0.3893	-2.50%
2023-06-29	0	0.400	0.370	0.410	-	-	0	0	-	0.400	0.370	0.410	-	-	0	-	0.00%
2023-06-28	0	0.400	0.380	0.410	0.380	0.400	128,000	48,720	0.3806	0.400	0.380	0.410	0.380	0.400	128,000	0.3806	0.00%
2023-06-27	0	0.400	0.390	0.400	0.400	0.400	4,000	1,600	0.4000	0.400	0.390	0.400	0.400	0.400	4,000	0.4000	3.90%
2023-06-26	0	0.385	0.385	0.410	0.385	0.385	8,000	3,080	0.3850	0.385	0.385	0.410	0.385	0.385	8,000	0.3850	-6.10%
2023-06-23	0	0.410	0.380	0.410	0.380	0.410	80,000	32,040	0.4005	0.410	0.380	0.410	0.380	0.410	80,000	0.4005	0.00%
2023-06-21	0	0.410	0.400	0.420	0.380	0.425	304,000	118,860	0.3910	0.410	0.400	0.420	0.380	0.425	304,000	0.3910	3.80%
2023-06-20	0	0.395	0.390	0.395	0.355	0.425	2,756,000	1,075,420	0.3902	0.395	0.390	0.395	0.355	0.425	2,756,000	0.3902	-12.22%
2023-06-19	0	0.450	0.410	0.450	-	-	0	0	-	0.450	0.410	0.450	-	-	0	-	0.00%
2023-06-16	0	0.450	0.410	0.475	0.400	0.460	1,152,000	492,520	0.4275	0.450	0.410	0.475	0.400	0.460	1,152,000	0.4275	12.50%
2023-06-15	0	0.400	0.395	0.400	0.400	0.400	16,000	6,400	0.4000	0.400	0.395	0.400	0.400	0.400	16,000	0.4000	0.00%
2023-06-14	0	0.400	0.395	0.400	0.400	0.405	512,000	206,280	0.4029	0.400	0.395	0.400	0.400	0.405	512,000	0.4029	-3.61%
2023-06-13	0	0.415	0.380	0.415	0.400	0.415	496,000	203,600	0.4105	0.415	0.380	0.415	0.400	0.415	496,000	0.4105	-3.49%
2023-06-12	0	0.430	0.425	0.430	0.425	0.490	40,000	17,680	0.4420	0.430	0.425	0.430	0.425	0.490	40,000	0.4420	-12.24%
2023-06-09	0	0.490	0.445	0.490	-	-	0	0	-	0.490	0.445	0.490	-	-	0	-	0.00%
2023-06-08	0	0.490	0.445	0.500	-	-	0	0	-	0.490	0.445	0.500	-	-	0	-	0.00%
2023-06-07	0	0.490	0.450	0.490	0.430	0.490	20,000	9,300	0.4650	0.490	0.450	0.490	0.430	0.490	20,000	0.4650	4.26%
2023-06-06	0	0.470	0.405	0.475	0.435	0.500	120,000	54,080	0.4507	0.470	0.405	0.475	0.435	0.500	120,000	0.4507	4.44%
2023-06-05	0	0.450	0.440	0.450	0.425	0.455	216,000	96,560	0.4470	0.450	0.440	0.450	0.425	0.455	216,000	0.4470	-1.10%
2023-06-02	0	0.455	0.420	0.460	0.385	0.460	2,176,000	863,660	0.3969	0.455	0.420	0.460	0.385	0.460	2,176,000	0.3969	15.19%
2023-06-01	0	0.395	0.385	0.395	0.395	0.400	532,000	210,180	0.3951	0.395	0.385	0.395	0.395	0.400	532,000	0.3951	0.00%
2023-05-31	0	0.395	0.370	0.395	0.380	0.395	440,000	170,160	0.3867	0.395	0.370	0.395	0.380	0.395	440,000	0.3867	0.00%
2023-05-30	0	0.395	0.385	0.395	0.385	0.430	1,972,000	781,640	0.3964	0.395	0.385	0.395	0.385	0.430	1,972,000	0.3964	1.28%
2023-05-29	0	0.390	0.380	0.390	0.370	0.400	176,000	67,800	0.3852	0.390	0.380	0.390	0.370	0.400	176,000	0.3852	-6.02%
2023-05-25	0	0.415	0.390	0.420	0.400	0.420	588,000	236,640	0.4024	0.415	0.390	0.420	0.400	0.420	588,000	0.4024	-3.49%
2023-05-24	0	0.430	0.420	0.430	0.420	0.430	280,000	119,460	0.4266	0.430	0.420	0.430	0.420	0.430	280,000	0.4266	0.00%
2023-05-23	0	0.430	0.415	0.435	0.410	0.435	452,000	194,500	0.4303	0.430	0.415	0.435	0.410	0.435	452,000	0.4303	-2.27%
2023-05-22	0	0.440	0.440	0.445	0.435	0.450	444,000	196,500	0.4426	0.440	0.440	0.445	0.435	0.450	444,000	0.4426	-4.35%
2023-05-19	0	0.460	0.455	0.470	0.435	0.480	4,084,000	1,892,500	0.4634	0.460	0.455	0.470	0.435	0.480	4,084,000	0.4634	2.22%
2023-05-18	0	0.450	0.430	0.455	0.425	0.450	1,528,000	670,120	0.4386	0.450	0.430	0.455	0.425	0.450	1,528,000	0.4386	-1.10%
2023-05-17	0	0.455	0.435	0.455	0.430	0.480	1,680,000	754,080	0.4489	0.455	0.435	0.455	0.430	0.480	1,680,000	0.4489	0.00%
2023-05-16	0	0.455	0.455	0.460	0.445	0.455	1,012,000	458,280	0.4528	0.455	0.455	0.460	0.445	0.455	1,012,000	0.4528	1.11%
2023-05-15	0	0.450	0.450	0.470	0.435	0.510	2,736,000	1,241,620	0.4538	0.450	0.450	0.470	0.435	0.510	2,736,000	0.4538	-2.17%
2023-05-12	0	0.460	0.455	0.465	0.430	0.500	3,924,000	1,799,640	0.4586	0.460	0.455	0.465	0.430	0.500	3,924,000	0.4586	-9.80%
2023-05-11	0	0.510	0.500	0.510	0.500	0.520	660,000	341,400	0.5173	0.510	0.500	0.510	0.500	0.520	660,000	0.5173	0.00%
2023-05-10	0	0.510	0.500	0.510	0.500	0.510	612,000	311,640	0.5092	0.510	0.500	0.510	0.500	0.510	612,000	0.5092	-1.92%
2023-05-09	0	0.520	0.510	0.520	0.500	0.530	244,000	127,520	0.5226	0.520	0.510	0.520	0.500	0.530	244,000	0.5226	0.00%
2023-05-08	0	0.520	0.500	0.510	0.495	0.520	68,000	34,360	0.5053	0.520	0.500	0.510	0.495	0.520	68,000	0.5053	6.12%
2023-05-05	0	0.490	0.490	0.495	0.480	0.500	264,000	130,040	0.4926	0.490	0.490	0.495	0.480	0.500	264,000	0.4926	-3.92%
2023-05-04	0	0.510	0.500	0.510	0.500	0.510	180,000	91,440	0.5080	0.510	0.500	0.510	0.500	0.510	180,000	0.5080	2.00%
2023-05-03	0	0.500	0.500	0.510	0.500	0.520	404,000	204,960	0.5073	0.500	0.500	0.510	0.500	0.520	404,000	0.5073	-3.85%
2023-05-02	0	0.520	0.510	0.540	0.510	0.520	64,000	32,680	0.5106	0.520	0.510	0.540	0.510	0.520	64,000	0.5106	-3.70%
2023-04-28	0	0.540	0.510	0.540	0.520	0.540	392,000	208,440	0.5317	0.540	0.510	0.540	0.520	0.540	392,000	0.5317	1.89%
2023-04-27	0	0.530	0.520	0.540	0.510	0.530	256,000	131,520	0.5138	0.530	0.520	0.540	0.510	0.530	256,000	0.5138	1.92%
2023-04-26	0	0.520	0.510	0.550	0.520	0.520	196,000	102,120	0.5210	0.520	0.510	0.550	0.520	0.520	196,000	0.5210	-1.89%
2023-04-25	0	0.530	0.530	0.550	0.530	0.530	112,000	59,360	0.5300	0.530	0.530	0.550	0.530	0.530	112,000	0.5300	-5.36%
2023-04-24	0	0.560	0.550	0.560	0.530	0.560	720,000	395,880	0.5498	0.560	0.550	0.560	0.530	0.560	720,000	0.5498	1.82%
2023-04-21	0	0.550	0.520	0.550	0.530	0.550	212,000	114,200	0.5387	0.550	0.520	0.550	0.530	0.550	212,000	0.5387	3.77%
2023-04-20	0	0.530	0.520	0.540	0.520	0.530	448,000	237,040	0.5291	0.530	0.520	0.540	0.520	0.530	448,000	0.5291	0.00%
2023-04-19	0	0.530	0.510	0.540	0.510	0.530	152,000	78,400	0.5158	0.530	0.510	0.540	0.510	0.530	152,000	0.5158	1.92%
2023-04-18	0	0.520	0.510	0.520	0.500	0.530	2,292,000	1,170,560	0.5107	0.520	0.510	0.520	0.500	0.530	2,292,000	0.5107	-1.89%
2023-04-17	0	0.530	0.510	0.540	0.520	0.550	512,000	272,000	0.5313	0.530	0.510	0.540	0.520	0.550	512,000	0.5313	-5.36%
2023-04-14	0	0.560	0.560	0.570	0.530	0.630	404,000	222,760	0.5514	0.560	0.560	0.570	0.530	0.630	404,000	0.5514	12.00%
2023-04-13	0	0.500	0.500	0.510	0.500	0.530	804,000	409,160	0.5089	0.500	0.500	0.510	0.500	0.530	804,000	0.5089	-3.85%
2023-04-12	0	0.520	0.520	0.530	0.500	0.530	1,164,000	591,560	0.5082	0.520	0.520	0.530	0.500	0.530	1,164,000	0.5082	0.00%
2023-04-11	0	0.520	0.520	0.540	0.520	0.550	1,360,000	729,520	0.5364	0.520	0.520	0.540	0.520	0.550	1,360,000	0.5364	-5.45%
2023-04-06	0	0.550	0.540	0.560	0.500	0.570	1,508,000	805,040	0.5338	0.550	0.540	0.560	0.500	0.570	1,508,000	0.5338	-3.51%
2023-04-04	0	0.570	0.560	0.580	0.560	0.620	1,492,000	873,840	0.5857	0.570	0.560	0.580	0.560	0.620	1,492,000	0.5857	-3.39%
2023-04-03	0	0.590	0.570	0.600	0.580	0.600	656,000	387,080	0.5901	0.590	0.570	0.600	0.580	0.600	656,000	0.5901	-3.28%
2023-03-31	0	0.610	0.590	0.610	0.570	0.610	812,000	473,160	0.5827	0.610	0.590	0.610	0.570	0.610	812,000	0.5827	1.67%
2023-03-30	0	0.600	0.590	0.600	0.530	0.670	5,436,000	3,133,060	0.5764	0.600	0.590	0.600	0.530	0.670	5,436,000	0.5764	-10.45%
2023-03-29	0	0.670	0.660	0.670	0.650	0.700	2,932,000	1,957,720	0.6677	0.670	0.660	0.670	0.650	0.700	2,932,000	0.6677	-5.63%
2023-03-28	0	0.710	0.710	0.720	0.410	0.770	22,768,000	15,429,240	0.6777	0.710	0.710	0.720	0.410	0.770	22,768,000	0.6777	7.58%
2023-03-27	0	0.660	0.650	0.660	0.580	0.800	27,104,000	19,773,320	0.7295	0.660	0.650	0.660	0.580	0.800	27,104,000	0.7295	8.20%
2023-03-24	0	0.610	0.610	0.630	0.600	0.640	1,748,000	1,091,360	0.6243	0.610	0.610	0.630	0.600	0.640	1,748,000	0.6243	-1.61%
2023-03-23	0	0.620	0.610	0.620	0.610	0.620	720,000	444,720	0.6177	0.620	0.610	0.620	0.610	0.620	720,000	0.6177	1.64%
2023-03-22	0	0.610	0.590	0.610	0.570	0.620	2,400,000	1,413,920	0.5891	0.610	0.590	0.610	0.570	0.620	2,400,000	0.5891	10.91%
2023-03-21	0	0.550	0.540	0.570	0.500	0.550	1,220,000	660,320	0.5412	0.550	0.540	0.570	0.500	0.550	1,220,000	0.5412	1.85%
2023-03-20	0	0.540	0.530	0.540	0.520	0.590	604,000	324,920	0.5379	0.540	0.530	0.540	0.520	0.590	604,000	0.5379	1.89%
2023-03-17	0	0.530	0.520	0.530	0.490	0.540	784,000	403,880	0.5152	0.530	0.520	0.530	0.490	0.540	784,000	0.5152	-3.64%
2023-03-16	0	0.550	0.520	0.550	0.510	0.550	392,000	211,400	0.5393	0.550	0.520	0.550	0.510	0.550	392,000	0.5393	-1.79%
2023-03-15	0	0.560	0.530	0.570	0.520	0.560	12,000	6,560	0.5467	0.560	0.530	0.570	0.520	0.560	12,000	0.5467	-1.75%
2023-03-14	0	0.570	0.550	0.570	0.520	0.570	528,000	288,600	0.5466	0.570	0.550	0.570	0.520	0.570	528,000	0.5466	-1.72%
2023-03-13	0	0.580	0.530	0.580	0.580	0.580	56,008	32,483	0.5800	0.580	0.530	0.580	0.580	0.580	56,008	0.5800	0.00%
2023-03-10	0	0.580	0.530	0.580	0.560	0.580	52,000	29,960	0.5762	0.580	0.530	0.580	0.560	0.580	52,000	0.5762	-1.69%
2023-03-09	0	0.590	0.550	0.590	0.560	0.590	768,000	436,920	0.5689	0.590	0.550	0.590	0.560	0.590	768,000	0.5689	-1.67%
2023-03-08	0	0.600	0.580	0.600	0.580	0.600	472,000	279,800	0.5928	0.600	0.580	0.600	0.580	0.600	472,000	0.5928	1.69%
2023-03-07	0	0.590	0.580	0.590	0.580	0.640	148,000	87,720	0.5927	0.590	0.580	0.590	0.580	0.640	148,000	0.5927	-3.28%
2023-03-06	0	0.610	0.580	0.620	0.580	0.610	8,000	4,760	0.5950	0.610	0.580	0.620	0.580	0.610	8,000	0.5950	1.67%
2023-03-03	0	0.600	0.580	0.600	0.570	0.600	232,000	133,720	0.5764	0.600	0.580	0.600	0.570	0.600	232,000	0.5764	0.00%
2023-03-02	0	0.600	0.570	0.600	0.580	0.610	112,000	65,840	0.5879	0.600	0.570	0.600	0.580	0.610	112,000	0.5879	-1.64%
2023-03-01	0	0.610	0.600	0.610	0.540	0.630	780,000	457,080	0.5860	0.610	0.600	0.610	0.540	0.630	780,000	0.5860	-1.61%
2023-02-28	0	0.620	0.580	0.620	0.600	0.620	88,000	52,920	0.6014	0.620	0.580	0.620	0.600	0.620	88,000	0.6014	3.33%
2023-02-27	0	0.600	0.600	0.630	0.600	0.640	592,000	362,000	0.6115	0.600	0.600	0.630	0.600	0.640	592,000	0.6115	-6.25%
2023-02-24	0	0.640	0.620	0.650	0.600	0.650	1,212,000	746,160	0.6156	0.640	0.620	0.650	0.600	0.650	1,212,000	0.6156	0.00%
2023-02-23	0	0.640	0.620	0.640	0.630	0.650	420,000	265,880	0.6330	0.640	0.620	0.640	0.630	0.650	420,000	0.6330	-3.03%
2023-02-22	0	0.660	0.640	0.660	0.630	0.660	564,000	361,320	0.6406	0.660	0.640	0.660	0.630	0.660	564,000	0.6406	-1.49%
2023-02-21	0	0.670	0.650	0.670	0.630	0.670	1,072,000	699,440	0.6525	0.670	0.650	0.670	0.630	0.670	1,072,000	0.6525	3.08%
2023-02-20	0	0.650	0.650	0.660	0.630	0.660	392,000	256,240	0.6537	0.650	0.650	0.660	0.630	0.660	392,000	0.6537	-2.99%
2023-02-17	0	0.670	0.650	0.670	0.620	0.670	956,000	615,160	0.6435	0.670	0.650	0.670	0.620	0.670	956,000	0.6435	3.08%
2023-02-16	0	0.650	0.620	0.650	0.620	0.650	176,000	113,280	0.6436	0.650	0.620	0.650	0.620	0.650	176,000	0.6436	0.00%
2023-02-15	0	0.650	0.630	0.640	0.610	0.650	128,000	78,840	0.6159	0.650	0.630	0.640	0.610	0.650	128,000	0.6159	3.17%
2023-02-14	0	0.630	0.630	0.660	0.600	0.660	756,000	470,040	0.6217	0.630	0.630	0.660	0.600	0.660	756,000	0.6217	-4.55%
2023-02-13	0	0.660	0.660	0.670	0.640	0.670	704,000	455,880	0.6476	0.660	0.660	0.670	0.640	0.670	704,000	0.6476	-2.94%
2023-02-10	0	0.680	0.660	0.680	0.640	0.670	340,000	222,160	0.6534	0.680	0.660	0.680	0.640	0.670	340,000	0.6534	3.03%
2023-02-09	0	0.660	0.650	0.660	0.620	0.640	416,000	263,680	0.6338	0.660	0.650	0.660	0.620	0.640	416,000	0.6338	6.45%
2023-02-08	0	0.620	0.620	0.640	0.610	0.630	324,000	200,720	0.6195	0.620	0.620	0.640	0.610	0.630	324,000	0.6195	-3.12%
2023-02-07	0	0.640	0.620	0.640	0.610	0.680	3,248,000	2,071,880	0.6379	0.640	0.620	0.640	0.610	0.680	3,248,000	0.6379	1.59%
2023-02-06	0	0.630	0.620	0.630	0.610	0.640	796,000	491,400	0.6173	0.630	0.620	0.630	0.610	0.640	796,000	0.6173	-1.56%
2023-02-03	0	0.640	0.620	0.640	0.540	0.640	1,020,000	597,400	0.5857	0.640	0.620	0.640	0.540	0.640	1,020,000	0.5857	0.00%
2023-02-02	0	0.640	0.630	0.640	0.630	0.660	900,000	575,880	0.6399	0.640	0.630	0.640	0.630	0.660	900,000	0.6399	-5.88%
2023-02-01	0	0.680	0.660	0.680	0.650	0.700	740,000	488,160	0.6597	0.680	0.660	0.680	0.650	0.700	740,000	0.6597	-2.86%
2023-01-31	0	0.700	0.690	0.710	0.670	0.710	1,532,000	1,074,320	0.7013	0.700	0.690	0.710	0.670	0.710	1,532,000	0.7013	1.45%
2023-01-30	0	0.690	0.670	0.690	0.600	0.700	1,056,000	694,840	0.6580	0.690	0.670	0.690	0.600	0.700	1,056,000	0.6580	6.15%
2023-01-27	0	0.650	0.620	0.650	0.600	0.650	604,000	382,960	0.6340	0.650	0.620	0.650	0.600	0.650	604,000	0.6340	1.56%
2023-01-26	0	0.640	0.630	0.640	0.600	0.620	140,000	85,600	0.6114	0.640	0.630	0.640	0.600	0.620	140,000	0.6114	3.23%
2023-01-20	0	0.620	0.600	0.640	0.560	0.640	1,620,000	983,280	0.6070	0.620	0.600	0.640	0.560	0.640	1,620,000	0.6070	1.64%
2023-01-19	0	0.610	0.600	0.630	0.590	0.630	560,000	338,120	0.6038	0.610	0.600	0.630	0.590	0.630	560,000	0.6038	1.67%
2023-01-18	0	0.600	0.600	0.630	0.600	0.640	520,000	324,040	0.6232	0.600	0.600	0.630	0.600	0.640	520,000	0.6232	-7.69%
2023-01-17	0	0.650	0.620	0.650	0.540	0.680	7,056,000	4,337,000	0.6147	0.650	0.620	0.650	0.540	0.680	7,056,000	0.6147	20.37%
2023-01-16	0	0.540	0.540	0.560	0.530	0.560	340,000	183,040	0.5384	0.540	0.540	0.560	0.530	0.560	340,000	0.5384	-6.90%
2023-01-13	0	0.580	0.540	0.580	0.510	0.580	1,168,000	625,320	0.5354	0.580	0.540	0.580	0.510	0.580	1,168,000	0.5354	5.45%
2023-01-12	0	0.550	0.550	0.570	0.540	0.580	848,000	474,000	0.5590	0.550	0.550	0.570	0.540	0.580	848,000	0.5590	-5.17%
2023-01-11	0	0.580	0.570	0.580	0.540	0.640	2,260,000	1,316,040	0.5823	0.580	0.570	0.580	0.540	0.640	2,260,000	0.5823	0.00%
2023-01-10	0	0.580	0.580	0.600	0.440	0.620	7,260,000	3,963,340	0.5459	0.580	0.580	0.600	0.440	0.620	7,260,000	0.5459	24.73%
2023-01-09	0	0.465	0.465	0.475	0.425	0.475	3,492,000	1,593,600	0.4564	0.465	0.465	0.475	0.425	0.475	3,492,000	0.4564	5.68%
2023-01-06	0	0.440	0.435	0.440	0.405	0.455	1,708,000	735,220	0.4305	0.440	0.435	0.440	0.405	0.455	1,708,000	0.4305	6.02%
2023-01-05	0	0.415	0.415	0.420	0.405	0.430	368,000	152,380	0.4141	0.415	0.415	0.420	0.405	0.430	368,000	0.4141	0.00%
2023-01-04	0	0.415	0.415	0.435	0.390	0.450	1,756,000	718,340	0.4091	0.415	0.415	0.435	0.390	0.450	1,756,000	0.4091	6.41%
2023-01-03	0	0.390	0.400	0.405	0.390	0.400	568,000	222,660	0.3920	0.390	0.400	0.405	0.390	0.400	568,000	0.3920	-4.88%
2022-12-30	0	0.410	0.410	0.415	0.395	0.420	2,056,000	834,820	0.4060	0.410	0.410	0.415	0.395	0.420	2,056,000	0.4060	-1.20%
2022-12-29	0	0.415	0.415	0.425	0.410	0.425	1,300,000	540,880	0.4161	0.415	0.415	0.425	0.410	0.425	1,300,000	0.4161	-3.49%
2022-12-28	0	0.430	0.425	0.445	0.420	0.475	2,032,000	928,200	0.4568	0.430	0.425	0.445	0.420	0.475	2,032,000	0.4568	-2.27%
2022-12-23	0	0.440	0.440	0.460	0.405	0.485	3,448,000	1,556,800	0.4515	0.440	0.440	0.460	0.405	0.485	3,448,000	0.4515	4.76%
2022-12-22	0	0.420	0.415	0.420	0.395	0.455	5,916,000	2,473,920	0.4182	0.420	0.415	0.420	0.395	0.455	5,916,000	0.4182	-6.67%
2022-12-21	0	0.450	0.445	0.460	0.415	0.500	2,320,000	1,028,700	0.4434	0.450	0.445	0.460	0.415	0.500	2,320,000	0.4434	-6.25%
2022-12-20	0	0.480	0.480	0.490	0.355	0.620	26,204,000	11,826,360	0.4513	0.480	0.480	0.490	0.355	0.620	26,204,000	0.4513	-31.43%
2022-12-19	0	0.700	0.700	0.720	0.670	0.800	4,664,000	3,368,600	0.7223	0.700	0.700	0.720	0.670	0.800	4,664,000	0.7223	-11.39%
2022-12-16	0	0.790	0.750	0.790	0.600	0.790	8,432,000	6,043,080	0.7167	0.790	0.750	0.790	0.600	0.790	8,432,000	0.7167	23.44%
2022-12-15	0	0.640	0.640	0.650	0.580	0.700	4,396,000	2,854,960	0.6494	0.640	0.640	0.650	0.580	0.700	4,396,000	0.6494	-8.57%
2022-12-14	0	0.700	0.690	0.700	0.430	0.740	15,200,000	8,634,320	0.5680	0.700	0.690	0.700	0.430	0.740	15,200,000	0.5680	1.45%
2022-12-13	0	0.690	0.610	0.690	0.620	0.830	27,264,000	21,353,720	0.7832	0.690	0.610	0.690	0.620	0.830	27,264,000	0.7832	-13.75%
2022-12-12	0	0.800	0.780	0.800	0.700	0.820	77,730,718	61,460,384	0.7907	0.800	0.780	0.800	0.700	0.820	77,730,718	0.7907	12.68%
2022-12-09	0	0.710	0.710	0.720	0.670	0.760	84,416,000	60,560,421	0.7174	0.710	0.710	0.720	0.670	0.760	84,416,000	0.7174	-1.39%
2022-12-08	0	0.720	0.700	0.720	0.510	0.730	27,420,000	16,980,160	0.6193	0.720	0.700	0.720	0.510	0.730	27,420,000	0.6193	18.03%
2022-12-07	0	0.610	0.610	0.630	0.405	0.620	18,304,000	9,480,400	0.5179	0.610	0.610	0.630	0.405	0.620	18,304,000	0.5179	52.50%
2022-12-06	0	0.400	0.400	0.415	0.385	0.410	2,572,000	1,035,300	0.4025	0.400	0.400	0.415	0.385	0.410	2,572,000	0.4025	-2.44%
2022-12-05	0	0.410	0.410	0.420	0.380	0.415	1,638,000	663,750	0.4052	0.410	0.410	0.420	0.380	0.415	1,638,000	0.4052	6.49%
2022-12-02	0	0.385	0.385	0.395	0.355	0.415	2,132,000	807,660	0.3788	0.385	0.385	0.395	0.355	0.415	2,132,000	0.3788	-4.94%
2022-12-01	0	0.405	0.405	0.420	0.390	0.415	908,000	368,140	0.4054	0.405	0.405	0.420	0.390	0.415	908,000	0.4054	-2.41%
2022-11-30	0	0.415	0.415	0.430	0.410	0.445	2,952,000	1,238,080	0.4194	0.415	0.415	0.430	0.410	0.445	2,952,000	0.4194	-5.68%
2022-11-29	0	0.440	0.440	0.475	0.350	0.500	11,180,000	4,957,880	0.4435	0.440	0.440	0.475	0.350	0.500	11,180,000	0.4435	22.22%
2022-11-28	0	0.360	0.360	0.370	0.350	0.380	3,972,000	1,426,440	0.3591	0.360	0.360	0.370	0.350	0.380	3,972,000	0.3591	-11.11%
2022-11-25	0	0.405	0.405	0.420	0.370	0.440	6,244,000	2,625,540	0.4205	0.405	0.405	0.420	0.370	0.440	6,244,000	0.4205	-2.41%
2022-11-24	0	0.415	0.395	0.420	0.400	0.500	8,594,000	3,974,180	0.4624	0.415	0.395	0.420	0.400	0.500	8,594,000	0.4624	-2.35%
2022-11-23	0	0.425	0.400	0.425	0.250	0.440	12,220,000	4,351,300	0.3561	0.425	0.400	0.425	0.250	0.440	12,220,000	0.3561	32.81%
2022-11-22	0	0.320	0.320	0.325	0.305	0.385	13,844,000	5,125,700	0.3702	0.320	0.320	0.325	0.305	0.385	13,844,000	0.3702	-8.57%
2022-11-21	0	0.350	0.350	0.360	0.325	0.385	5,104,000	1,844,580	0.3614	0.350	0.350	0.360	0.325	0.385	5,104,000	0.3614	-15.66%
2022-11-18	0	0.415	0.405	0.425	0.305	0.460	12,820,000	5,367,900	0.4187	0.415	0.405	0.425	0.305	0.460	12,820,000	0.4187	25.76%
2022-11-17	0	0.330	0.330	0.345	0.285	0.435	16,076,000	5,344,860	0.3325	0.330	0.330	0.345	0.285	0.435	16,076,000	0.3325	13.79%
2022-11-16	0	0.290	0.290	0.300	0.275	0.400	2,156,000	691,980	0.3210	0.290	0.290	0.300	0.275	0.400	2,156,000	0.3210	-17.14%
2022-11-15	0	0.350	0.350	0.410	0.310	0.410	1,708,000	658,000	0.3852	0.350	0.350	0.410	0.310	0.410	1,708,000	0.3852	-1.41%
2022-11-14	0	0.355	0.355	0.390	0.325	0.435	4,136,000	1,516,780	0.3667	0.355	0.355	0.390	0.325	0.435	4,136,000	0.3667	-11.25%
2022-11-11	0	0.400	0.400	0.405	0.250	0.410	2,736,000	1,017,560	0.3719	0.400	0.400	0.405	0.250	0.410	2,736,000	0.3719	68.07%
2022-11-10	0	0.238	0.218	0.238	-	-	0	0	-	0.238	0.218	0.238	-	-	0	-	-0.83%
2022-11-09	0	0.240	-	0.250	-	-	0	0	-	0.240	-	0.250	-	-	0	-	0.00%
2022-11-08	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2022-11-07	0	0.240	0.221	0.240	-	-	0	0	-	0.240	0.221	0.240	-	-	0	-	0.00%
2022-11-04	0	0.240	0.223	0.240	0.240	0.240	4,000	960	0.2400	0.240	0.223	0.240	0.240	0.240	4,000	0.2400	8.11%
2022-11-03	0	0.222	0.220	0.222	0.200	0.222	36,000	7,900	0.2194	0.222	0.220	0.222	0.200	0.222	36,000	0.2194	0.45%
2022-11-02	0	0.221	0.200	-	-	-	0	0	-	0.221	0.200	-	-	-	0	-	0.00%
2022-11-01	0	0.221	0.221	0.280	0.214	0.232	48,000	10,824	0.2255	0.221	0.221	0.280	0.214	0.232	48,000	0.2255	-13.33%
2022-10-31	0	0.255	0.236	0.275	-	-	0	0	-	0.255	0.236	0.275	-	-	0	-	0.00%
2022-10-28	0	0.255	0.236	0.275	0.255	0.255	20,000	5,100	0.2550	0.255	0.236	0.275	0.255	0.255	20,000	0.2550	0.00%
2022-10-27	0	0.255	0.235	0.255	-	-	0	0	-	0.255	0.235	0.255	-	-	0	-	0.00%
2022-10-26	0	0.255	0.235	0.270	-	-	20,000	5,100	0.2550	0.255	0.235	0.270	-	-	20,000	0.2550	0.00%
2022-10-25	0	0.255	0.235	0.270	-	-	0	0	-	0.255	0.235	0.270	-	-	0	-	0.00%
2022-10-24	0	0.255	0.235	0.270	-	-	0	0	-	0.255	0.235	0.270	-	-	0	-	0.00%
2022-10-21	0	0.255	0.235	0.270	-	-	0	0	-	0.255	0.235	0.270	-	-	0	-	0.00%
2022-10-20	0	0.255	0.235	0.255	-	-	0	0	-	0.255	0.235	0.255	-	-	0	-	0.00%
2022-10-19	0	0.255	0.232	0.255	-	-	0	0	-	0.255	0.232	0.255	-	-	0	-	0.00%
2022-10-18	0	0.255	0.232	0.255	-	-	0	0	-	0.255	0.232	0.255	-	-	0	-	0.00%
2022-10-17	0	0.255	0.237	0.255	-	-	0	0	-	0.255	0.237	0.255	-	-	0	-	0.00%
2022-10-14	0	0.255	0.233	0.255	-	-	0	0	-	0.255	0.233	0.255	-	-	0	-	0.00%
2022-10-13	0	0.255	0.233	0.275	-	-	0	0	-	0.255	0.233	0.275	-	-	0	-	0.00%
2022-10-12	0	0.255	0.235	0.270	-	-	0	0	-	0.255	0.235	0.270	-	-	0	-	0.00%
2022-10-11	0	0.255	0.232	0.275	-	-	0	0	-	0.255	0.232	0.275	-	-	0	-	0.00%
2022-10-10	0	0.255	0.233	0.270	-	-	0	0	-	0.255	0.233	0.270	-	-	0	-	0.00%
2022-10-07	0	0.255	0.233	0.265	-	-	0	0	-	0.255	0.233	0.265	-	-	0	-	0.00%
2022-10-06	0	0.255	0.233	0.260	0.255	0.255	8,000	2,040	0.2550	0.255	0.233	0.260	0.255	0.255	8,000	0.2550	0.00%
2022-10-05	0	0.255	0.231	0.270	0.230	0.270	200,000	50,820	0.2541	0.255	0.231	0.270	0.230	0.270	200,000	0.2541	11.35%
2022-10-03	0	0.238	0.238	0.265	0.238	0.238	4,000	952	0.2380	0.229	0.229	0.255	0.229	0.229	4,157	0.2290	-4.03%
2022-09-30	0	0.248	0.239	0.270	-	-	3,600,000	882,000	0.2450	0.239	0.230	0.260	-	-	3,741,485	0.2357	0.00%
2022-09-29	0	0.248	0.237	0.250	-	-	0	0	-	0.239	0.228	0.241	-	-	0	-	0.00%
2022-09-28	0	0.248	0.238	0.260	-	-	0	0	-	0.239	0.229	0.250	-	-	0	-	0.00%
2022-09-27	0	0.248	0.260	0.265	0.234	0.260	592,000	143,196	0.2419	0.239	0.250	0.255	0.225	0.250	615,266	0.2327	-8.15%
2022-09-26	0	0.270	0.233	0.270	-	-	0	0	-	0.260	0.224	0.260	-	-	0	-	-3.57%
2022-09-23	0	0.280	0.237	0.280	-	-	0	0	-	0.269	0.228	0.269	-	-	0	-	-1.75%
2022-09-22	0	0.285	0.233	0.310	0.260	0.285	72,000	19,660	0.2731	0.274	0.224	0.298	0.250	0.274	74,830	0.2627	11.76%
2022-09-21	0	0.255	-	0.265	-	-	0	0	-	0.245	-	0.255	-	-	0	-	0.00%
2022-09-20	0	0.255	-	0.265	-	-	0	0	-	0.245	-	0.255	-	-	0	-	0.00%
2022-09-19	0	0.255	0.234	0.255	-	-	0	0	-	0.245	0.225	0.245	-	-	0	-	0.00%
2022-09-16	0	0.255	0.228	0.265	-	-	0	0	-	0.245	0.219	0.255	-	-	0	-	0.00%
2022-09-15	0	0.255	0.244	0.265	-	-	0	0	-	0.245	0.235	0.255	-	-	0	-	0.00%
2022-09-14	0	0.255	0.236	0.265	-	-	32,000	7,904	0.2470	0.245	0.227	0.255	-	-	33,258	0.2377	0.00%
2022-09-13	0	0.255	0.248	0.265	0.248	0.255	40,000	9,964	0.2491	0.245	0.239	0.255	0.239	0.245	41,572	0.2397	-5.56%
2022-09-09	0	0.270	0.247	0.270	-	-	0	0	-	0.260	0.238	0.260	-	-	0	-	-1.82%
2022-09-08	0	0.275	0.246	0.275	0.245	0.275	52,000	13,260	0.2550	0.265	0.237	0.265	0.236	0.265	54,044	0.2454	7.84%
2022-09-07	0	0.255	-	0.275	-	-	0	0	-	0.245	-	0.265	-	-	0	-	0.00%
2022-09-06	0	0.255	0.255	0.270	-	-	0	0	-	0.245	0.245	0.260	-	-	0	-	0.00%
2022-09-05	0	0.255	0.255	0.265	-	-	0	0	-	0.245	0.245	0.255	-	-	0	-	0.00%
2022-09-02	0	0.255	-	0.270	-	-	0	0	-	0.245	-	0.260	-	-	0	-	0.00%
2022-09-01	0	0.255	0.246	0.270	-	-	0	0	-	0.245	0.237	0.260	-	-	0	-	0.00%
2022-08-31	0	0.255	0.245	0.270	0.255	0.255	40,000	10,200	0.2550	0.245	0.236	0.260	0.245	0.245	41,572	0.2454	-5.56%
2022-08-30	0	0.270	0.260	0.275	-	-	0	0	-	0.260	0.250	0.265	-	-	0	-	0.00%
2022-08-29	0	0.270	0.265	0.275	0.270	0.270	4,000	1,080	0.2700	0.260	0.255	0.265	0.260	0.260	4,157	0.2598	-1.82%
2022-08-26	0	0.275	0.260	0.275	-	-	0	0	-	0.265	0.250	0.265	-	-	0	-	-1.79%
2022-08-25	0	0.280	0.260	0.280	-	-	0	0	-	0.269	0.250	0.269	-	-	0	-	0.00%
2022-08-24	0	0.280	0.260	0.285	-	-	0	0	-	0.269	0.250	0.274	-	-	0	-	0.00%
2022-08-23	0	0.280	0.260	0.295	-	-	0	0	-	0.269	0.250	0.284	-	-	0	-	0.00%
2022-08-22	0	0.280	0.260	0.290	-	-	0	0	-	0.269	0.250	0.279	-	-	0	-	0.00%
2022-08-19	0	0.280	0.255	0.285	-	-	0	0	-	0.269	0.245	0.274	-	-	0	-	0.00%
2022-08-18	0	0.280	0.255	0.280	0.280	0.280	8,000	2,240	0.2800	0.269	0.245	0.269	0.269	0.269	8,314	0.2694	7.69%
2022-08-17	0	0.260	0.255	0.280	0.260	0.265	168,000	43,780	0.2606	0.250	0.245	0.269	0.250	0.255	174,603	0.2507	-18.75%
2022-08-16	0	0.320	0.246	0.320	0.248	0.320	52,000	14,184	0.2728	0.308	0.237	0.308	0.239	0.308	54,044	0.2625	25.49%
2022-08-15	0	0.255	0.255	0.265	-	-	180,000	47,700	0.2650	0.245	0.245	0.255	-	-	187,074	0.2550	0.00%
2022-08-12	0	0.255	0.240	0.270	-	-	0	0	-	0.245	0.231	0.260	-	-	0	-	0.00%
2022-08-11	0	0.255	0.250	0.260	0.255	0.255	8,000	2,040	0.2550	0.245	0.241	0.250	0.245	0.245	8,314	0.2454	0.00%
2022-08-10	0	0.255	0.250	0.270	0.255	0.255	412,000	105,060	0.2550	0.245	0.241	0.260	0.245	0.245	428,192	0.2454	0.00%
2022-08-09	0	0.255	0.250	0.255	0.255	0.265	100,000	25,620	0.2562	0.245	0.241	0.245	0.245	0.255	103,930	0.2465	-5.56%
2022-08-08	0	0.270	0.265	0.270	0.280	0.280	8,000	2,240	0.2800	0.260	0.255	0.260	0.269	0.269	8,314	0.2694	1.89%
2022-08-05	0	0.265	0.255	0.265	-	-	0	0	-	0.255	0.245	0.255	-	-	0	-	0.00%
2022-08-04	0	0.265	0.260	0.270	0.265	0.270	32,000	8,500	0.2656	0.255	0.250	0.260	0.255	0.260	33,258	0.2556	-5.36%
2022-08-03	0	0.280	0.265	0.280	-	-	0	0	-	0.269	0.255	0.269	-	-	0	-	0.00%
2022-08-02	0	0.280	0.265	0.280	0.260	0.285	376,000	98,300	0.2614	0.269	0.255	0.269	0.250	0.274	390,777	0.2515	0.00%
2022-08-01	0	0.280	0.270	0.280	0.285	0.285	4,000	1,140	0.2850	0.269	0.260	0.269	0.274	0.274	4,157	0.2742	3.70%
2022-07-29	0	0.270	0.265	0.285	-	-	0	0	-	0.260	0.255	0.274	-	-	0	-	0.00%
2022-07-28	0	0.270	0.270	0.285	0.270	0.270	16,000	4,320	0.2700	0.260	0.260	0.274	0.260	0.260	16,629	0.2598	-6.90%
2022-07-27	0	0.290	0.270	0.290	-	-	0	0	-	0.279	0.260	0.279	-	-	0	-	0.00%
2022-07-26	0	0.290	0.270	0.290	-	-	0	0	-	0.279	0.260	0.279	-	-	0	-	0.00%
2022-07-25	0	0.290	0.270	0.290	0.270	0.290	260,000	71,300	0.2742	0.279	0.260	0.279	0.260	0.279	270,218	0.2639	-3.33%
2022-07-22	0	0.300	0.280	0.300	0.265	0.300	108,000	31,020	0.2872	0.289	0.269	0.289	0.255	0.289	112,245	0.2764	1.69%
2022-07-21	0	0.295	0.270	0.295	-	-	0	0	-	0.284	0.260	0.284	-	-	0	-	0.00%
2022-07-20	0	0.295	0.270	0.295	0.280	0.300	88,000	25,760	0.2927	0.284	0.260	0.284	0.269	0.289	91,459	0.2817	0.00%
2022-07-19	0	0.295	0.265	0.295	0.295	0.295	32,000	9,440	0.2950	0.284	0.255	0.284	0.284	0.284	33,258	0.2838	1.72%
2022-07-18	0	0.290	0.275	0.300	0.290	0.290	140,000	40,600	0.2900	0.279	0.265	0.289	0.279	0.279	145,502	0.2790	0.00%
2022-07-15	0	0.290	0.265	0.300	0.290	0.300	8,000	2,360	0.2950	0.279	0.255	0.289	0.279	0.289	8,314	0.2838	0.00%
2022-07-14	0	0.290	0.265	0.295	-	-	0	0	-	0.279	0.255	0.284	-	-	0	-	0.00%
2022-07-13	0	0.290	0.265	0.295	-	-	8,000	2,120	0.2650	0.279	0.255	0.284	-	-	8,314	0.2550	0.00%
2022-07-12	0	0.290	0.265	0.290	-	-	0	0	-	0.279	0.255	0.279	-	-	0	-	0.00%
2022-07-11	0	0.290	0.260	0.290	-	-	0	0	-	0.279	0.250	0.279	-	-	0	-	0.00%
2022-07-08	0	0.290	0.265	0.290	-	-	0	0	-	0.279	0.255	0.279	-	-	0	-	0.00%
2022-07-07	0	0.290	0.265	0.290	-	-	0	0	-	0.279	0.255	0.279	-	-	0	-	0.00%
2022-07-06	0	0.290	0.270	0.290	-	-	0	0	-	0.279	0.260	0.279	-	-	0	-	-1.69%
2022-07-05	0	0.295	0.270	0.295	0.275	0.295	16,000	4,480	0.2800	0.284	0.260	0.284	0.265	0.284	16,629	0.2694	3.51%
2022-07-04	0	0.285	0.270	0.285	-	-	0	0	-	0.274	0.260	0.274	-	-	0	-	-9.52%
2022-06-30	0	0.315	0.265	0.310	0.260	0.320	328,000	93,480	0.2850	0.303	0.255	0.298	0.250	0.308	340,891	0.2742	18.87%
2022-06-29	0	0.265	0.260	0.275	0.260	0.265	24,000	6,280	0.2617	0.255	0.250	0.265	0.250	0.255	24,943	0.2518	-1.85%
2022-06-28	0	0.270	0.260	0.270	0.270	0.270	8,000	2,160	0.2700	0.260	0.250	0.260	0.260	0.260	8,314	0.2598	8.00%
2022-06-27	0	0.250	0.245	0.270	0.250	0.280	280,000	72,720	0.2597	0.241	0.236	0.260	0.241	0.269	291,004	0.2499	0.00%
2022-06-24	0	0.250	0.250	0.270	0.250	0.250	8,000	2,000	0.2500	0.241	0.241	0.260	0.241	0.241	8,314	0.2405	0.00%
2022-06-23	0	0.250	0.244	0.270	-	-	0	0	-	0.241	0.235	0.260	-	-	0	-	0.00%
2022-06-22	0	0.250	0.250	0.270	0.250	0.250	80,000	20,000	0.2500	0.241	0.241	0.260	0.241	0.241	83,144	0.2405	-3.85%
2022-06-21	0	0.260	0.255	0.260	0.255	0.260	124,000	32,140	0.2592	0.250	0.245	0.250	0.245	0.250	128,873	0.2494	-3.70%
2022-06-20	0	0.270	0.255	0.270	0.270	0.270	40,000	10,800	0.2700	0.260	0.245	0.260	0.260	0.260	41,572	0.2598	0.00%
2022-06-17	0	0.270	-	0.290	-	-	0	0	-	0.260	-	0.279	-	-	0	-	0.00%
2022-06-16	0	0.270	0.255	0.275	-	-	0	0	-	0.260	0.245	0.265	-	-	0	-	0.00%
2022-06-15	0	0.270	0.265	0.280	0.270	0.270	32,000	8,640	0.2700	0.260	0.255	0.269	0.260	0.260	33,258	0.2598	-3.57%
2022-06-14	0	0.280	0.260	0.280	-	-	0	0	-	0.269	0.250	0.269	-	-	0	-	0.00%
2022-06-13	0	0.280	0.255	0.280	-	-	0	0	-	0.269	0.245	0.269	-	-	0	-	-3.45%
2022-06-10	0	0.290	0.255	0.290	0.270	0.300	12,000	3,360	0.2800	0.279	0.245	0.279	0.260	0.289	12,472	0.2694	7.41%
2022-06-09	0	0.270	0.255	0.300	-	-	0	0	-	0.260	0.245	0.289	-	-	0	-	0.00%
2022-06-08	0	0.270	0.270	0.295	0.245	0.270	44,000	11,400	0.2591	0.260	0.260	0.284	0.236	0.260	45,729	0.2493	0.00%
2022-06-07	0	0.270	0.232	0.285	-	-	0	0	-	0.260	0.223	0.274	-	-	0	-	0.00%
2022-06-06	0	0.270	0.232	0.285	-	-	0	0	-	0.260	0.223	0.274	-	-	0	-	0.00%
2022-06-02	0	0.270	0.245	0.270	-	-	0	0	-	0.260	0.236	0.260	-	-	0	-	0.00%
2022-06-01	0	0.270	0.232	0.285	-	-	0	0	-	0.260	0.223	0.274	-	-	0	-	0.00%
2022-05-31	0	0.270	0.240	0.270	-	-	0	0	-	0.260	0.231	0.260	-	-	0	-	0.00%
2022-05-30	0	0.270	0.243	0.280	0.270	0.270	4,000	1,080	0.2700	0.260	0.234	0.269	0.260	0.260	4,157	0.2598	0.00%
2022-05-27	0	0.270	0.232	0.280	0.270	0.270	60,000	16,200	0.2700	0.260	0.223	0.269	0.260	0.260	62,358	0.2598	0.00%
2022-05-26	0	0.270	0.232	0.275	-	-	0	0	-	0.260	0.223	0.265	-	-	0	-	0.00%
2022-05-25	0	0.270	0.270	0.280	-	-	0	0	-	0.260	0.260	0.269	-	-	0	-	0.00%
2022-05-24	0	0.270	0.260	0.280	-	-	0	0	-	0.260	0.250	0.269	-	-	0	-	0.00%
2022-05-23	0	0.270	0.260	0.280	-	-	0	0	-	0.260	0.250	0.269	-	-	0	-	0.00%
2022-05-20	0	0.270	0.265	0.280	0.270	0.270	8,000	2,160	0.2700	0.260	0.255	0.269	0.260	0.260	8,314	0.2598	0.00%
2022-05-19	0	0.270	0.260	0.280	-	-	0	0	-	0.260	0.250	0.269	-	-	0	-	0.00%
2022-05-18	0	0.270	0.260	0.280	-	-	0	0	-	0.260	0.250	0.269	-	-	0	-	0.00%
2022-05-17	0	0.270	0.260	0.280	-	-	0	0	-	0.260	0.250	0.269	-	-	0	-	0.00%
2022-05-16	0	0.270	0.265	0.280	-	-	0	0	-	0.260	0.255	0.269	-	-	0	-	0.00%
2022-05-13	0	0.270	0.241	0.270	0.270	0.270	20,000	5,400	0.2700	0.260	0.232	0.260	0.260	0.260	20,786	0.2598	-3.57%
2022-05-12	0	0.280	0.270	0.295	-	-	0	0	-	0.269	0.260	0.284	-	-	0	-	0.00%
2022-05-11	0	0.280	0.280	0.300	0.280	0.280	20,000	5,600	0.2800	0.269	0.269	0.289	0.269	0.269	20,786	0.2694	0.00%
2022-05-10	0	0.280	0.270	0.290	-	-	0	0	-	0.269	0.260	0.279	-	-	0	-	0.00%
2022-05-06	0	0.280	0.275	0.295	-	-	0	0	-	0.269	0.265	0.284	-	-	0	-	0.00%
2022-05-05	0	0.280	0.275	0.300	-	-	0	0	-	0.269	0.265	0.289	-	-	0	-	0.00%
2022-05-04	0	0.280	0.275	0.280	0.280	0.280	4,000	1,120	0.2800	0.269	0.265	0.269	0.269	0.269	4,157	0.2694	0.00%
2022-05-03	0	0.280	0.275	0.285	0.280	0.285	100,000	28,040	0.2804	0.269	0.265	0.274	0.269	0.274	103,930	0.2698	-1.75%
2022-04-29	0	0.285	0.265	0.285	-	-	0	0	-	0.274	0.255	0.274	-	-	0	-	0.00%
2022-04-28	0	0.285	0.270	0.300	-	-	0	0	-	0.274	0.260	0.289	-	-	0	-	0.00%
2022-04-27	0	0.285	0.270	0.285	-	-	0	0	-	0.274	0.260	0.274	-	-	0	-	0.00%
2022-04-26	0	0.285	0.275	0.290	-	-	0	0	-	0.274	0.265	0.279	-	-	0	-	0.00%
2022-04-25	0	0.285	0.275	0.310	-	-	0	0	-	0.274	0.265	0.298	-	-	0	-	0.00%
2022-04-22	0	0.285	0.280	0.300	-	-	0	0	-	0.274	0.269	0.289	-	-	0	-	0.00%
2022-04-21	0	0.285	0.280	0.285	0.285	0.285	28,000	7,980	0.2850	0.274	0.269	0.274	0.274	0.274	29,100	0.2742	0.00%
2022-04-20	0	0.285	0.280	0.285	0.285	0.285	48,000	13,680	0.2850	0.274	0.269	0.274	0.274	0.274	49,886	0.2742	0.00%
2022-04-19	0	0.285	0.280	0.285	0.285	0.290	156,000	44,660	0.2863	0.274	0.269	0.274	0.274	0.279	162,131	0.2755	-5.00%
2022-04-14	0	0.300	0.290	0.305	0.265	0.310	256,000	70,240	0.2744	0.289	0.279	0.293	0.255	0.298	266,061	0.2640	9.09%
2022-04-13	0	0.275	0.275	0.285	0.275	0.285	132,000	37,180	0.2817	0.265	0.265	0.274	0.265	0.274	137,188	0.2710	-3.51%
2022-04-12	0	0.285	0.285	0.290	0.285	0.285	132,000	37,620	0.2850	0.274	0.274	0.279	0.274	0.274	137,188	0.2742	0.00%
2022-04-11	0	0.285	0.280	0.285	0.285	0.285	44,000	12,540	0.2850	0.274	0.269	0.274	0.274	0.274	45,729	0.2742	0.00%
2022-04-08	0	0.285	0.280	0.310	0.285	0.285	4,788,000	1,364,580	0.2850	0.274	0.269	0.298	0.274	0.274	4,976,175	0.2742	0.00%
2022-04-07	0	0.285	0.285	0.305	-	-	0	0	-	0.274	0.274	0.293	-	-	0	-	0.00%
2022-04-06	0	0.285	0.280	0.295	0.285	0.285	60,000	17,100	0.2850	0.274	0.269	0.284	0.274	0.274	62,358	0.2742	1.79%
2022-04-04	0	0.280	0.280	0.285	0.280	0.285	60,000	17,000	0.2833	0.269	0.269	0.274	0.269	0.274	62,358	0.2726	-1.75%
2022-04-01	0	0.285	0.285	0.315	0.285	0.350	1,184,000	362,960	0.3066	0.274	0.274	0.303	0.274	0.337	1,230,533	0.2950	3.64%
2022-03-31	0	0.275	0.275	0.295	0.275	0.285	104,000	29,200	0.2808	0.265	0.265	0.284	0.265	0.274	108,087	0.2702	-3.51%
2022-03-30	0	0.285	0.285	0.290	0.285	0.285	12,000	3,420	0.2850	0.274	0.274	0.279	0.274	0.274	12,472	0.2742	-1.72%
2022-03-29	0	0.290	0.285	0.290	0.285	0.295	24,000	6,900	0.2875	0.279	0.274	0.279	0.274	0.284	24,943	0.2766	1.75%
2022-03-28	0	0.285	0.280	0.285	0.280	0.285	56,000	15,920	0.2843	0.274	0.269	0.274	0.269	0.274	58,201	0.2735	1.79%
2022-03-25	0	0.280	0.280	0.285	0.280	0.285	76,000	21,480	0.2826	0.269	0.269	0.274	0.269	0.274	78,987	0.2719	0.00%
2022-03-24	0	0.280	0.280	0.285	0.280	0.285	60,000	17,000	0.2833	0.269	0.269	0.274	0.269	0.274	62,358	0.2726	0.00%
2022-03-23	0	0.280	0.275	0.280	0.280	0.285	80,000	22,600	0.2825	0.269	0.265	0.269	0.269	0.274	83,144	0.2718	0.00%
2022-03-22	0	0.280	0.275	0.285	0.280	0.285	80,000	22,600	0.2825	0.269	0.265	0.274	0.269	0.274	83,144	0.2718	0.00%
2022-03-21	0	0.280	0.265	0.280	0.260	0.285	196,000	54,560	0.2784	0.269	0.255	0.269	0.250	0.274	203,703	0.2678	0.00%
2022-03-18	0	0.280	0.260	0.280	0.280	0.280	120,000	33,600	0.2800	0.269	0.250	0.269	0.269	0.269	124,716	0.2694	0.00%
2022-03-17	0	0.280	0.260	0.280	0.275	0.280	288,000	80,380	0.2791	0.269	0.250	0.269	0.265	0.269	299,319	0.2685	7.69%
2022-03-16	0	0.260	0.260	0.275	0.255	0.285	144,000	39,560	0.2747	0.250	0.250	0.265	0.245	0.274	149,659	0.2643	-7.14%
2022-03-15	0	0.280	0.270	0.280	0.275	0.280	92,000	25,720	0.2796	0.269	0.260	0.269	0.265	0.269	95,616	0.2690	0.00%
2022-03-14	0	0.280	0.280	0.285	0.280	0.285	60,000	17,000	0.2833	0.269	0.269	0.274	0.269	0.274	62,358	0.2726	-1.75%
2022-03-11	0	0.285	0.275	0.285	0.270	0.285	316,000	87,160	0.2758	0.274	0.265	0.274	0.260	0.274	328,419	0.2654	1.79%
2022-03-10	0	0.280	0.270	0.285	0.280	0.285	104,000	29,360	0.2823	0.269	0.260	0.274	0.269	0.274	108,087	0.2716	0.00%
2022-03-09	0	0.280	0.275	0.280	0.280	0.285	100,000	28,300	0.2830	0.269	0.265	0.269	0.269	0.274	103,930	0.2723	-1.75%
2022-03-08	0	0.285	0.280	0.285	0.285	0.285	48,000	13,680	0.2850	0.274	0.269	0.274	0.274	0.274	49,886	0.2742	0.00%
2022-03-07	0	0.285	0.280	0.285	0.285	0.285	84,000	23,940	0.2850	0.274	0.269	0.274	0.274	0.274	87,301	0.2742	-1.72%
2022-03-04	0	0.290	0.285	0.290	0.285	0.300	32,000	9,200	0.2875	0.279	0.274	0.279	0.274	0.289	33,258	0.2766	1.75%
2022-03-03	0	0.285	0.285	0.290	0.285	0.285	52,000	14,820	0.2850	0.274	0.274	0.279	0.274	0.274	54,044	0.2742	1.79%
2022-03-02	0	0.280	0.250	0.280	0.280	0.285	80,000	22,600	0.2825	0.269	0.241	0.269	0.269	0.274	83,144	0.2718	-3.45%
2022-03-01	0	0.290	0.285	0.290	0.280	0.290	168,000	47,820	0.2846	0.279	0.274	0.279	0.269	0.279	174,603	0.2739	3.57%
2022-02-28	0	0.280	0.280	0.285	0.280	0.285	64,000	18,120	0.2831	0.269	0.269	0.274	0.269	0.274	66,515	0.2724	-1.75%
2022-02-25	0	0.285	0.285	0.295	-	-	0	0	-	0.274	0.274	0.284	-	-	0	-	0.00%
2022-02-24	0	0.285	0.280	0.295	0.285	0.285	84,000	23,940	0.2850	0.274	0.269	0.284	0.274	0.274	87,301	0.2742	0.00%
2022-02-23	0	0.285	0.285	0.300	0.285	0.285	4,000	1,140	0.2850	0.274	0.274	0.289	0.274	0.274	4,157	0.2742	-1.72%
2022-02-22	0	0.290	0.285	0.290	0.300	0.300	88,000	26,400	0.3000	0.279	0.274	0.279	0.289	0.289	91,459	0.2887	-3.33%
2022-02-21	0	0.300	0.295	0.300	0.295	0.300	53,000	15,820	0.2985	0.289	0.284	0.289	0.284	0.289	55,083	0.2872	3.45%
2022-02-18	0	0.290	0.285	0.295	-	-	0	0	-	0.279	0.274	0.284	-	-	0	-	-1.69%
2022-02-17	0	0.295	0.285	0.300	0.285	0.300	80,000	23,400	0.2925	0.284	0.274	0.289	0.274	0.289	83,144	0.2814	3.51%
2022-02-16	0	0.285	0.285	0.300	0.285	0.300	176,000	50,480	0.2868	0.274	0.274	0.289	0.274	0.289	182,917	0.2760	-1.72%
2022-02-15	0	0.290	0.285	0.295	0.295	0.295	48,000	14,160	0.2950	0.279	0.274	0.284	0.284	0.284	49,886	0.2838	-1.69%
2022-02-14	0	0.295	0.290	0.300	0.290	0.300	36,000	10,520	0.2922	0.284	0.279	0.289	0.279	0.289	37,415	0.2812	1.72%
2022-02-11	0	0.290	0.290	0.295	0.290	0.290	64,000	18,560	0.2900	0.279	0.279	0.284	0.279	0.279	66,515	0.2790	1.75%
2022-02-10	0	0.285	0.285	0.295	0.280	0.280	12,000	3,360	0.2800	0.274	0.274	0.284	0.269	0.269	12,472	0.2694	3.64%
2022-02-09	0	0.275	0.260	0.275	0.280	0.285	80,000	22,600	0.2825	0.265	0.250	0.265	0.269	0.274	83,144	0.2718	-3.51%
2022-02-08	0	0.285	0.285	0.295	-	-	0	0	-	0.274	0.274	0.284	-	-	0	-	0.00%
2022-02-07	0	0.285	0.285	0.295	0.285	0.285	4,000	1,140	0.2850	0.274	0.274	0.284	0.274	0.274	4,157	0.2742	0.00%
2022-02-04	0	0.285	0.285	0.295	0.285	0.285	8,000	2,280	0.2850	0.274	0.274	0.284	0.274	0.274	8,314	0.2742	0.00%
2022-01-31	0	0.285	0.280	0.285	0.285	0.285	40,000	11,400	0.2850	0.274	0.269	0.274	0.274	0.274	41,572	0.2742	0.00%
2022-01-28	0	0.285	0.285	0.295	0.280	0.285	40,000	11,340	0.2835	0.274	0.274	0.284	0.269	0.274	41,572	0.2728	3.64%
2022-01-27	0	0.275	0.255	0.285	0.275	0.280	188,000	51,900	0.2761	0.265	0.245	0.274	0.265	0.269	195,389	0.2656	-1.79%
2022-01-26	0	0.280	0.255	0.285	0.280	0.285	88,000	24,880	0.2827	0.269	0.245	0.274	0.269	0.274	91,459	0.2720	-1.75%
2022-01-25	0	0.285	0.255	0.285	0.280	0.285	80,000	22,600	0.2825	0.274	0.245	0.274	0.269	0.274	83,144	0.2718	1.79%
2022-01-24	0	0.280	0.255	0.280	0.275	0.285	84,000	23,520	0.2800	0.269	0.245	0.269	0.265	0.274	87,301	0.2694	1.82%
2022-01-21	0	0.275	0.255	0.275	0.275	0.280	84,000	23,300	0.2774	0.265	0.245	0.265	0.265	0.269	87,301	0.2669	0.00%
2022-01-20	0	0.275	0.255	0.275	0.275	0.280	84,000	23,300	0.2774	0.265	0.245	0.265	0.265	0.269	87,301	0.2669	1.85%
2022-01-19	0	0.270	0.255	0.270	0.275	0.280	172,000	47,560	0.2765	0.260	0.245	0.260	0.265	0.269	178,760	0.2661	-1.82%
2022-01-18	0	0.275	0.255	0.275	0.270	0.275	80,000	21,940	0.2743	0.265	0.245	0.265	0.260	0.265	83,144	0.2639	0.00%
2022-01-17	0	0.275	0.255	0.275	0.275	0.280	80,000	22,200	0.2775	0.265	0.245	0.265	0.265	0.269	83,144	0.2670	0.00%
2022-01-14	0	0.275	0.255	0.275	0.275	0.275	80,000	22,000	0.2750	0.265	0.245	0.265	0.265	0.265	83,144	0.2646	0.00%
2022-01-13	0	0.275	0.255	0.275	0.260	0.285	84,000	23,300	0.2774	0.265	0.245	0.265	0.250	0.274	87,301	0.2669	7.84%
2022-01-12	0	0.255	0.255	0.275	0.250	0.285	328,000	85,640	0.2611	0.245	0.245	0.265	0.241	0.274	340,891	0.2512	-7.27%
2022-01-11	0	0.275	0.275	0.280	0.270	0.285	108,000	30,160	0.2793	0.265	0.265	0.269	0.260	0.274	112,245	0.2687	-1.79%
2022-01-10	0	0.280	0.255	0.280	0.280	0.285	80,000	22,600	0.2825	0.269	0.245	0.269	0.269	0.274	83,144	0.2718	3.70%
2022-01-07	0	0.270	0.265	0.270	0.270	0.285	140,000	38,800	0.2771	0.260	0.255	0.260	0.260	0.274	145,502	0.2667	3.85%
2022-01-06	0	0.260	0.260	0.285	0.255	0.285	132,000	35,860	0.2717	0.250	0.250	0.274	0.245	0.274	137,188	0.2614	-7.14%
2022-01-05	0	0.280	0.255	0.285	0.280	0.285	84,000	23,740	0.2826	0.269	0.245	0.274	0.269	0.274	87,301	0.2719	-1.75%
2022-01-04	0	0.285	0.280	0.285	0.285	0.285	56,000	15,960	0.2850	0.274	0.269	0.274	0.274	0.274	58,201	0.2742	0.00%
2022-01-03	0	0.285	0.280	0.290	0.285	0.285	40,000	11,400	0.2850	0.274	0.269	0.279	0.274	0.274	41,572	0.2742	0.00%
2021-12-31	0	0.285	0.280	0.285	0.285	0.285	44,000	12,540	0.2850	0.274	0.269	0.274	0.274	0.274	45,729	0.2742	0.00%
2021-12-30	0	0.285	0.285	0.290	-	-	0	0	-	0.274	0.274	0.279	-	-	0	-	0.00%
2021-12-29	0	0.285	0.280	0.285	0.285	0.285	40,000	11,400	0.2850	0.274	0.269	0.274	0.274	0.274	41,572	0.2742	1.79%
2021-12-28	0	0.280	0.280	0.300	0.280	0.285	128,000	36,460	0.2848	0.269	0.269	0.289	0.269	0.274	133,031	0.2741	-1.75%
2021-12-24	0	0.285	0.285	0.295	-	-	0	0	-	0.274	0.274	0.284	-	-	0	-	0.00%
2021-12-23	0	0.285	0.285	0.295	-	-	0	0	-	0.274	0.274	0.284	-	-	0	-	0.00%
2021-12-22	0	0.285	0.280	0.300	0.285	0.285	40,000	11,400	0.2850	0.274	0.269	0.289	0.274	0.274	41,572	0.2742	0.00%
2021-12-21	0	0.285	0.285	0.290	-	-	0	0	-	0.274	0.274	0.279	-	-	0	-	0.00%
2021-12-20	0	0.285	0.285	0.290	0.285	0.300	24,000	6,900	0.2875	0.274	0.274	0.279	0.274	0.289	24,943	0.2766	-1.72%
2021-12-17	0	0.290	0.285	0.290	0.290	0.290	40,000	11,600	0.2900	0.279	0.274	0.279	0.279	0.279	41,572	0.2790	1.75%
2021-12-16	0	0.285	0.285	0.300	-	-	0	0	-	0.274	0.274	0.289	-	-	0	-	0.00%
2021-12-15	0	0.285	0.285	0.300	-	-	0	0	-	0.274	0.274	0.289	-	-	0	-	0.00%
2021-12-14	0	0.285	0.285	0.300	-	-	0	0	-	0.274	0.274	0.289	-	-	0	-	0.00%
2021-12-13	0	0.285	0.280	0.285	0.285	0.285	40,000	11,400	0.2850	0.274	0.269	0.274	0.274	0.274	41,572	0.2742	0.00%
2021-12-10	0	0.285	0.280	0.300	0.285	0.285	44,000	12,540	0.2850	0.274	0.269	0.289	0.274	0.274	45,729	0.2742	0.00%
2021-12-09	0	0.285	0.285	0.300	0.285	0.285	60,000	17,100	0.2850	0.274	0.274	0.289	0.274	0.274	62,358	0.2742	-0.70%
2021-12-08	0	0.295	0.285	0.300	-	-	0	0	-	0.276	0.267	0.281	-	-	0	-	0.00%
2021-12-07	0	0.295	0.285	0.295	-	-	0	0	-	0.276	0.267	0.276	-	-	0	-	0.00%
2021-12-06	0	0.295	0.285	0.295	-	-	0	0	-	0.276	0.267	0.276	-	-	0	-	0.00%
2021-12-03	0	0.295	0.285	0.300	-	-	0	0	-	0.276	0.267	0.281	-	-	0	-	0.00%
2021-12-02	0	0.295	0.285	0.300	-	-	0	0	-	0.276	0.267	0.281	-	-	0	-	0.00%
2021-12-01	0	0.295	0.285	0.295	0.295	0.295	160,000	47,200	0.2950	0.276	0.267	0.276	0.276	0.276	170,923	0.2761	3.51%
2021-11-30	0	0.285	0.285	0.300	0.285	0.290	80,000	22,880	0.2860	0.267	0.267	0.281	0.267	0.271	85,462	0.2677	0.00%
2021-11-29	0	0.285	0.285	0.300	0.285	0.290	52,000	14,920	0.2869	0.267	0.267	0.281	0.267	0.271	55,550	0.2686	5.56%
2021-11-26	0	0.270	0.270	0.300	0.265	0.285	224,000	63,140	0.2819	0.253	0.253	0.281	0.248	0.267	239,293	0.2639	-10.00%
2021-11-25	0	0.300	0.300	0.325	-	-	0	0	-	0.281	0.281	0.304	-	-	0	-	0.00%
2021-11-24	0	0.300	0.300	0.325	-	-	0	0	-	0.281	0.281	0.304	-	-	0	-	5.26%
2021-11-23	0	0.285	0.285	0.345	0.285	0.285	4,000	1,140	0.2850	0.267	0.267	0.323	0.267	0.267	4,273	0.2668	0.00%
2021-11-22	0	0.285	0.285	0.345	0.285	0.290	64,000	18,540	0.2897	0.267	0.267	0.323	0.267	0.271	68,369	0.2712	-1.72%
2021-11-19	0	0.290	0.285	0.340	-	-	0	0	-	0.271	0.267	0.318	-	-	0	-	0.00%
2021-11-18	0	0.290	0.290	0.345	0.290	0.290	20,000	5,800	0.2900	0.271	0.271	0.323	0.271	0.271	21,365	0.2715	0.00%
2021-11-17	0	0.290	0.285	0.340	0.290	0.290	36,000	10,440	0.2900	0.271	0.267	0.318	0.271	0.271	38,458	0.2715	-1.69%
2021-11-16	0	0.295	0.285	0.295	-	-	0	0	-	0.276	0.267	0.276	-	-	0	-	0.00%
2021-11-15	0	0.295	0.285	0.305	0.285	0.295	108,000	31,500	0.2917	0.276	0.267	0.286	0.267	0.276	115,373	0.2730	3.51%
2021-11-12	0	0.285	0.285	0.300	0.285	0.285	68,000	19,380	0.2850	0.267	0.267	0.281	0.267	0.267	72,642	0.2668	-5.00%
2021-11-11	0	0.300	0.280	0.305	0.285	0.310	332,000	96,360	0.2902	0.281	0.262	0.286	0.267	0.290	354,666	0.2717	5.26%
2021-11-10	0	0.285	0.285	0.310	0.285	0.285	12,000	3,420	0.2850	0.267	0.267	0.290	0.267	0.267	12,819	0.2668	0.00%
2021-11-09	0	0.285	0.285	0.310	0.285	0.285	20,000	5,700	0.2850	0.267	0.267	0.290	0.267	0.267	21,365	0.2668	0.00%
2021-11-08	0	0.285	0.285	0.310	0.285	0.285	32,000	9,120	0.2850	0.267	0.267	0.290	0.267	0.267	34,185	0.2668	0.00%
2021-11-05	0	0.285	0.285	0.310	0.285	0.285	24,000	6,840	0.2850	0.267	0.267	0.290	0.267	0.267	25,639	0.2668	0.00%
2021-11-04	0	0.285	0.285	0.310	-	-	0	0	-	0.267	0.267	0.290	-	-	0	-	0.00%
2021-11-03	0	0.285	0.285	0.300	-	-	40,000	12,000	0.3000	0.267	0.267	0.281	-	-	42,731	0.2808	1.79%
2021-11-02	0	0.280	0.280	0.310	0.280	0.285	168,000	47,660	0.2837	0.262	0.262	0.290	0.262	0.267	179,470	0.2656	-1.75%
2021-11-01	0	0.285	0.275	0.285	0.275	0.285	348,000	98,600	0.2833	0.267	0.257	0.267	0.257	0.267	371,758	0.2652	0.00%
2021-10-29	0	0.285	0.285	0.310	0.285	0.285	96,000	27,360	0.2850	0.267	0.267	0.290	0.267	0.267	102,554	0.2668	0.00%
2021-10-28	0	0.285	0.285	0.310	0.285	0.285	20,000	5,700	0.2850	0.267	0.267	0.290	0.267	0.267	21,365	0.2668	0.00%
2021-10-27	0	0.285	0.285	0.310	0.285	0.285	52,000	14,820	0.2850	0.267	0.267	0.290	0.267	0.267	55,550	0.2668	0.00%
2021-10-26	0	0.285	0.285	0.310	0.285	0.285	48,000	13,680	0.2850	0.267	0.267	0.290	0.267	0.267	51,277	0.2668	0.00%
2021-10-25	0	0.285	0.285	0.310	0.285	0.285	12,000	3,420	0.2850	0.267	0.267	0.290	0.267	0.267	12,819	0.2668	0.00%
2021-10-22	0	0.285	0.285	0.295	-	-	0	0	-	0.267	0.267	0.276	-	-	0	-	0.00%
2021-10-21	0	0.285	0.280	0.315	0.285	0.285	148,000	42,180	0.2850	0.267	0.262	0.295	0.267	0.267	158,104	0.2668	0.00%
2021-10-20	0	0.285	0.285	0.315	-	-	0	0	-	0.267	0.267	0.295	-	-	0	-	0.00%
2021-10-19	0	0.285	0.285	0.315	-	-	0	0	-	0.267	0.267	0.295	-	-	0	-	0.00%
2021-10-18	0	0.285	0.285	0.315	0.285	0.290	48,000	13,820	0.2879	0.267	0.267	0.295	0.267	0.271	51,277	0.2695	0.00%
2021-10-15	0	0.285	0.285	0.315	-	-	0	0	-	0.267	0.267	0.295	-	-	0	-	0.00%
2021-10-12	0	0.285	0.285	0.315	0.285	0.285	8,000	2,280	0.2850	0.267	0.267	0.295	0.267	0.267	8,546	0.2668	0.00%
2021-10-11	0	0.285	0.285	0.315	0.285	0.285	12,000	3,420	0.2850	0.267	0.267	0.295	0.267	0.267	12,819	0.2668	-6.56%
2021-10-08	0	0.305	0.285	0.310	0.285	0.310	84,000	24,040	0.2862	0.286	0.267	0.290	0.267	0.290	89,735	0.2679	7.02%
2021-10-07	0	0.285	0.280	0.315	0.285	0.285	100,000	28,500	0.2850	0.267	0.262	0.295	0.267	0.267	106,827	0.2668	-1.72%
2021-10-06	0	0.290	0.290	0.310	0.290	0.295	20,000	5,820	0.2910	0.271	0.271	0.290	0.271	0.276	21,365	0.2724	-4.92%
2021-10-05	0	0.305	0.290	0.310	0.285	0.310	180,000	52,220	0.2901	0.286	0.271	0.290	0.267	0.290	192,289	0.2716	1.67%
2021-10-04	0	0.300	0.300	0.330	0.295	0.315	152,000	46,540	0.3062	0.281	0.281	0.309	0.276	0.295	162,377	0.2866	-9.09%
2021-09-30	0	0.330	0.325	0.330	0.295	0.385	21,235,000	6,660,560	0.3137	0.309	0.304	0.309	0.276	0.360	22,684,743	0.2936	15.79%
2021-09-29	0	0.285	0.285	0.300	0.285	0.285	24,000	6,840	0.2850	0.267	0.267	0.281	0.267	0.267	25,639	0.2668	0.00%
2021-09-28	0	0.285	0.285	0.310	-	-	0	0	-	0.267	0.267	0.290	-	-	0	-	0.00%
2021-09-27	0	0.285	0.285	0.310	-	-	0	0	-	0.267	0.267	0.290	-	-	0	-	0.00%
2021-09-24	0	0.285	0.285	0.310	-	-	0	0	-	0.267	0.267	0.290	-	-	0	-	0.00%
2021-09-23	0	0.285	0.285	0.310	-	-	0	0	-	0.267	0.267	0.290	-	-	0	-	0.00%
2021-09-21	0	0.285	0.285	0.310	-	-	0	0	-	0.267	0.267	0.290	-	-	0	-	0.00%
2021-09-20	0	0.285	0.285	0.300	0.285	0.285	84,000	23,940	0.2850	0.267	0.267	0.281	0.267	0.267	89,735	0.2668	-5.00%
2021-09-17	0	0.300	0.285	0.305	-	-	0	0	-	0.281	0.267	0.286	-	-	0	-	0.00%
2021-09-16	0	0.300	0.285	0.300	0.300	0.300	28,000	8,400	0.3000	0.281	0.267	0.281	0.281	0.281	29,912	0.2808	3.45%
2021-09-15	0	0.290	0.285	0.310	0.290	0.290	4,000	1,160	0.2900	0.271	0.267	0.290	0.271	0.271	4,273	0.2715	0.00%
2021-09-14	0	0.290	0.285	0.310	-	-	0	0	-	0.271	0.267	0.290	-	-	0	-	0.00%
2021-09-13	0	0.290	0.285	0.310	-	-	0	0	-	0.271	0.267	0.290	-	-	0	-	0.00%
2021-09-10	0	0.290	0.285	0.310	0.290	0.290	92,000	26,680	0.2900	0.271	0.267	0.290	0.271	0.271	98,281	0.2715	0.00%
2021-09-09	0	0.290	0.285	0.290	0.290	0.290	20,000	5,800	0.2900	0.271	0.267	0.271	0.271	0.271	21,365	0.2715	1.75%
2021-09-08	0	0.285	0.285	0.310	0.285	0.285	32,000	9,120	0.2850	0.267	0.267	0.290	0.267	0.267	34,185	0.2668	0.00%
2021-09-07	0	0.285	0.285	0.310	-	-	0	0	-	0.267	0.267	0.290	-	-	0	-	0.00%
2021-09-06	0	0.285	0.285	0.310	0.285	0.285	32,000	9,120	0.2850	0.267	0.267	0.290	0.267	0.267	34,185	0.2668	0.00%
2021-09-03	0	0.285	0.285	0.310	0.285	0.285	48,000	13,680	0.2850	0.267	0.267	0.290	0.267	0.267	51,277	0.2668	-1.72%
2021-09-02	0	0.290	0.285	0.310	-	-	0	0	-	0.271	0.267	0.290	-	-	0	-	0.00%
2021-09-01	0	0.290	0.285	0.310	0.285	0.290	160,000	46,300	0.2894	0.271	0.267	0.290	0.267	0.271	170,923	0.2709	1.75%
2021-08-31	0	0.285	0.285	0.310	0.285	0.290	56,000	16,060	0.2868	0.267	0.267	0.290	0.267	0.271	59,823	0.2685	0.00%
2021-08-30	0	0.285	0.285	0.310	0.285	0.285	8,000	2,280	0.2850	0.267	0.267	0.290	0.267	0.267	8,546	0.2668	0.00%
2021-08-27	0	0.285	0.285	0.310	-	-	0	0	-	0.267	0.267	0.290	-	-	0	-	0.00%
2021-08-26	0	0.285	0.280	0.285	0.285	0.285	180,000	51,300	0.2850	0.267	0.262	0.267	0.267	0.267	192,289	0.2668	1.79%
2021-08-25	0	0.280	0.280	0.310	0.280	0.285	124,000	35,220	0.2840	0.262	0.262	0.290	0.262	0.267	132,466	0.2659	-1.75%
2021-08-24	0	0.285	0.285	0.310	-	-	0	0	-	0.267	0.267	0.290	-	-	0	-	0.00%
2021-08-23	0	0.285	0.285	0.310	0.285	0.285	36,000	10,260	0.2850	0.267	0.267	0.290	0.267	0.267	38,458	0.2668	0.00%
2021-08-20	0	0.285	0.280	0.285	0.285	0.285	100,000	28,500	0.2850	0.267	0.262	0.267	0.267	0.267	106,827	0.2668	0.00%
2021-08-19	0	0.285	0.285	0.295	0.285	0.285	20,000	5,700	0.2850	0.267	0.267	0.276	0.267	0.267	21,365	0.2668	1.79%
2021-08-18	0	0.280	-	0.295	0.280	0.285	308,000	86,780	0.2818	0.262	-	0.276	0.262	0.267	329,028	0.2637	0.00%
2021-08-17	0	0.280	0.280	0.295	0.280	0.285	200,000	56,540	0.2827	0.262	0.262	0.276	0.262	0.267	213,654	0.2646	-1.75%
2021-08-16	0	0.285	0.285	0.310	-	-	0	0	-	0.267	0.267	0.290	-	-	0	-	0.00%
2021-08-13	0	0.285	0.285	0.310	-	-	0	0	-	0.267	0.267	0.290	-	-	0	-	0.00%
2021-08-12	0	0.285	0.285	0.310	-	-	0	0	-	0.267	0.267	0.290	-	-	0	-	0.00%
2021-08-11	0	0.285	0.285	0.300	0.285	0.285	12,000	3,420	0.2850	0.267	0.267	0.281	0.267	0.267	12,819	0.2668	-1.72%
2021-08-10	0	0.290	0.290	0.310	0.300	0.300	8,000	2,400	0.3000	0.271	0.271	0.290	0.281	0.281	8,546	0.2808	0.00%
2021-08-09	0	0.290	0.290	0.300	0.285	0.290	40,000	11,540	0.2885	0.271	0.271	0.281	0.267	0.271	42,731	0.2701	1.75%
2021-08-06	0	0.285	0.280	0.300	0.280	0.285	160,000	45,540	0.2846	0.267	0.262	0.281	0.262	0.267	170,923	0.2664	0.00%
2021-08-05	0	0.285	0.285	0.300	-	-	0	0	-	0.267	0.267	0.281	-	-	0	-	0.00%
2021-08-04	0	0.285	0.285	0.300	-	-	0	0	-	0.267	0.267	0.281	-	-	0	-	0.00%
2021-08-03	0	0.285	0.285	0.300	0.285	0.290	80,000	22,820	0.2853	0.267	0.267	0.281	0.267	0.271	85,462	0.2670	-5.00%
2021-08-02	0	0.300	0.285	0.300	0.295	0.310	140,000	42,820	0.3059	0.281	0.267	0.281	0.276	0.290	149,558	0.2863	1.69%
2021-07-30	0	0.295	0.285	0.300	0.285	0.300	68,000	19,840	0.2918	0.276	0.267	0.281	0.267	0.281	72,642	0.2731	1.72%
2021-07-29	0	0.290	0.285	0.310	0.290	0.290	60,000	17,400	0.2900	0.271	0.267	0.290	0.271	0.271	64,096	0.2715	0.00%
2021-07-28	0	0.290	0.285	0.300	0.290	0.290	84,000	24,360	0.2900	0.271	0.267	0.281	0.271	0.271	89,735	0.2715	-1.69%
2021-07-27	0	0.295	0.295	0.300	0.280	0.285	120,000	34,100	0.2842	0.276	0.276	0.281	0.262	0.267	128,193	0.2660	1.72%
2021-07-26	0	0.290	0.285	0.300	-	-	200,000	58,000	0.2900	0.271	0.267	0.281	-	-	213,654	0.2715	0.00%
2021-07-23	0	0.290	0.285	0.300	0.285	0.300	164,000	47,920	0.2922	0.271	0.267	0.281	0.267	0.281	175,197	0.2735	0.00%
2021-07-22	0	0.290	0.285	0.300	-	-	0	0	-	0.271	0.267	0.281	-	-	0	-	0.00%
2021-07-21	0	0.290	0.260	0.300	-	-	0	0	-	0.271	0.243	0.281	-	-	0	-	0.00%
2021-07-20	0	0.290	0.290	0.300	0.290	0.290	20,000	5,800	0.2900	0.271	0.271	0.281	0.271	0.271	21,365	0.2715	-3.33%
2021-07-19	0	0.300	0.270	0.300	-	-	0	0	-	0.281	0.253	0.281	-	-	0	-	0.00%
2021-07-16	0	0.300	0.290	0.300	0.290	0.310	736,000	216,360	0.2940	0.281	0.271	0.281	0.271	0.290	786,248	0.2752	-3.23%
2021-07-15	0	0.310	0.290	0.310	0.300	0.310	44,000	13,240	0.3009	0.290	0.271	0.290	0.281	0.290	47,004	0.2817	0.00%
2021-07-14	0	0.310	0.280	0.310	0.295	0.310	196,000	59,300	0.3026	0.290	0.262	0.290	0.276	0.290	209,381	0.2832	5.08%
2021-07-13	0	0.295	0.295	0.305	0.295	0.310	120,000	36,900	0.3075	0.276	0.276	0.286	0.276	0.290	128,193	0.2878	-3.28%
2021-07-12	0	0.305	0.295	0.305	0.300	0.340	2,332,000	782,240	0.3354	0.286	0.276	0.286	0.281	0.318	2,491,209	0.3140	-4.69%
2021-07-09	0	0.320	0.320	0.330	0.280	0.330	596,000	183,720	0.3083	0.300	0.300	0.309	0.262	0.309	636,690	0.2886	10.34%
2021-07-08	0	0.290	0.290	0.300	0.290	0.330	1,244,000	378,100	0.3039	0.271	0.271	0.281	0.271	0.309	1,328,930	0.2845	-12.12%
2021-07-07	0	0.330	0.330	0.345	0.330	0.335	256,000	85,480	0.3339	0.309	0.309	0.323	0.309	0.314	273,477	0.3126	-1.49%
2021-07-06	0	0.335	0.335	0.350	0.325	0.330	28,000	9,200	0.3286	0.314	0.314	0.328	0.304	0.309	29,912	0.3076	-4.29%
2021-07-05	0	0.350	0.330	0.355	0.330	0.355	20,000	6,760	0.3380	0.328	0.309	0.332	0.309	0.332	21,365	0.3164	6.06%
2021-07-02	0	0.330	0.330	0.370	0.330	0.390	20,519,000	6,880,645	0.3353	0.309	0.309	0.346	0.309	0.365	21,919,860	0.3139	-2.94%
2021-06-30	0	0.340	0.340	0.370	0.340	0.450	22,988,000	7,816,780	0.3400	0.318	0.318	0.346	0.318	0.421	24,557,423	0.3183	4.62%
2021-06-29	0	0.325	0.325	0.340	0.325	0.355	21,588,000	7,230,120	0.3349	0.304	0.304	0.318	0.304	0.332	23,061,843	0.3135	-4.41%
2021-06-28	0	0.340	0.330	0.340	-	-	0	0	-	0.318	0.309	0.318	-	-	0	-	-2.86%
2021-06-25	0	0.350	0.340	0.360	0.340	0.360	128,000	45,120	0.3525	0.328	0.318	0.337	0.318	0.337	136,739	0.3300	-2.78%
2021-06-24	0	0.360	0.330	0.360	-	-	0	0	-	0.337	0.309	0.337	-	-	0	-	0.00%
2021-06-23	0	0.360	0.325	0.365	0.345	0.370	124,000	44,100	0.3556	0.337	0.304	0.342	0.323	0.346	132,466	0.3329	1.41%
2021-06-22	0	0.355	0.350	0.400	-	-	0	0	-	0.332	0.328	0.374	-	-	0	-	0.00%
2021-06-21	0	0.355	0.325	0.355	-	-	0	0	-	0.332	0.304	0.332	-	-	0	-	0.00%
2021-06-18	0	0.355	0.325	0.360	0.350	0.355	16,000	5,640	0.3525	0.332	0.304	0.337	0.328	0.332	17,092	0.3300	9.23%
2021-06-17	0	0.325	0.325	0.355	0.325	0.325	12,000	3,900	0.3250	0.304	0.304	0.332	0.304	0.304	12,819	0.3042	-1.52%
2021-06-16	0	0.330	0.325	0.350	0.330	0.330	8,000	2,640	0.3300	0.309	0.304	0.328	0.309	0.309	8,546	0.3089	-8.33%
2021-06-15	0	0.360	0.360	0.380	0.340	0.350	108,000	37,680	0.3489	0.337	0.337	0.356	0.318	0.328	115,373	0.3266	2.86%
2021-06-11	0	0.350	0.325	0.350	-	-	0	0	-	0.328	0.304	0.328	-	-	0	-	-2.78%
2021-06-10	0	0.360	0.345	0.360	0.320	0.360	44,000	14,880	0.3382	0.337	0.323	0.337	0.300	0.337	47,004	0.3166	4.35%
2021-06-09	0	0.345	0.320	0.345	-	-	0	0	-	0.323	0.300	0.323	-	-	0	-	-1.43%
2021-06-08	0	0.350	0.320	0.350	0.340	0.350	32,000	10,920	0.3413	0.328	0.300	0.328	0.318	0.328	34,185	0.3194	4.48%
2021-06-07	0	0.335	0.325	0.340	0.315	0.340	400,000	132,060	0.3302	0.314	0.304	0.318	0.295	0.318	427,309	0.3091	3.08%
2021-06-04	0	0.325	0.315	0.325	0.315	0.325	416,000	133,540	0.3210	0.304	0.295	0.304	0.295	0.304	444,401	0.3005	0.00%
2021-06-03	0	0.325	0.320	0.330	0.325	0.325	4,000	1,300	0.3250	0.304	0.300	0.309	0.304	0.304	4,273	0.3042	-4.41%
2021-06-02	0	0.340	0.325	0.340	-	-	0	0	-	0.318	0.304	0.318	-	-	0	-	0.00%
2021-06-01	0	0.340	0.325	0.340	-	-	0	0	-	0.318	0.304	0.318	-	-	0	-	0.00%
2021-05-31	0	0.340	0.325	0.340	-	-	0	0	-	0.318	0.304	0.318	-	-	0	-	0.00%
2021-05-28	0	0.340	0.325	0.340	0.325	0.340	144,000	47,180	0.3276	0.318	0.304	0.318	0.304	0.318	153,831	0.3067	4.62%
2021-05-27	0	0.325	0.325	0.340	0.325	0.350	372,000	124,280	0.3341	0.304	0.304	0.318	0.304	0.328	397,397	0.3127	-1.52%
2021-05-26	0	0.330	0.325	0.330	0.330	0.330	144,000	47,520	0.3300	0.309	0.304	0.309	0.309	0.309	153,831	0.3089	3.13%
2021-05-25	0	0.320	0.320	0.335	0.320	0.325	48,000	15,460	0.3221	0.300	0.300	0.314	0.300	0.304	51,277	0.3015	-1.54%
2021-05-24	0	0.325	0.325	0.340	0.325	0.325	47,000	15,230	0.3240	0.304	0.304	0.318	0.304	0.304	50,209	0.3033	0.00%
2021-05-21	0	0.325	0.330	0.340	0.320	0.340	176,000	57,280	0.3255	0.304	0.309	0.318	0.300	0.318	188,016	0.3047	-5.80%
2021-05-20	0	0.345	0.325	0.350	-	-	0	0	-	0.323	0.304	0.328	-	-	0	-	-1.43%
2021-05-18	0	0.350	0.325	0.355	0.325	0.360	212,000	69,840	0.3294	0.328	0.304	0.332	0.304	0.337	226,474	0.3084	1.45%
2021-05-17	0	0.345	0.330	0.345	0.340	0.345	384,000	132,140	0.3441	0.323	0.309	0.323	0.318	0.323	410,216	0.3221	1.47%
2021-05-14	0	0.340	0.340	0.365	0.340	0.380	96,000	35,880	0.3738	0.318	0.318	0.342	0.318	0.356	102,554	0.3499	-10.53%
2021-05-13	0	0.380	0.370	0.380	0.340	0.420	1,136,000	438,660	0.3861	0.356	0.346	0.356	0.318	0.393	1,213,556	0.3615	18.75%
2021-05-12	0	0.320	0.320	0.335	0.320	0.330	384,000	124,080	0.3231	0.300	0.300	0.314	0.300	0.309	410,216	0.3025	-5.88%
2021-05-11	0	0.340	0.330	0.345	0.315	0.350	964,000	317,880	0.3298	0.318	0.309	0.323	0.295	0.328	1,029,814	0.3087	-5.56%
2021-05-10	0	0.360	0.360	0.375	0.355	0.400	1,316,000	497,140	0.3778	0.337	0.337	0.351	0.332	0.374	1,405,845	0.3536	-10.00%
2021-05-07	0	0.400	0.405	0.410	0.345	0.700	20,404,000	10,001,765	0.4902	0.374	0.379	0.384	0.323	0.655	21,797,009	0.4589	33.33%
2021-05-06	0	0.300	0.300	0.315	-	-	0	0	-	0.281	0.281	0.295	-	-	0	-	1.69%
2021-05-05	0	0.295	0.290	0.320	0.285	0.320	76,000	22,860	0.3008	0.276	0.271	0.300	0.267	0.300	81,189	0.2816	-7.81%
2021-05-04	0	0.320	0.300	0.320	0.280	0.325	192,000	55,540	0.2893	0.300	0.281	0.300	0.262	0.304	205,108	0.2708	4.92%
2021-05-03	0	0.305	0.280	0.325	-	-	0	0	-	0.286	0.262	0.304	-	-	0	-	0.00%
2021-04-30	0	0.305	0.300	0.325	-	-	0	0	-	0.286	0.281	0.304	-	-	0	-	0.00%
2021-04-29	0	0.305	0.305	0.330	-	-	0	0	-	0.286	0.286	0.309	-	-	0	-	0.00%
2021-04-28	0	0.305	0.280	0.310	-	-	0	0	-	0.286	0.262	0.290	-	-	0	-	-1.61%
2021-04-27	0	0.310	0.300	0.330	0.310	0.310	12,000	3,720	0.3100	0.290	0.281	0.309	0.290	0.290	12,819	0.2902	0.00%
2021-04-26	0	0.310	0.305	0.330	0.310	0.310	92,000	28,520	0.3100	0.290	0.286	0.309	0.290	0.290	98,281	0.2902	1.64%
2021-04-23	0	0.305	0.305	0.330	0.305	0.320	40,000	12,680	0.3170	0.286	0.286	0.309	0.286	0.300	42,731	0.2967	-8.96%
2021-04-22	0	0.335	0.330	0.340	0.335	0.335	16,000	5,360	0.3350	0.314	0.309	0.318	0.314	0.314	17,092	0.3136	-1.47%
2021-04-21	0	0.340	0.325	0.340	0.320	0.340	80,000	26,320	0.3290	0.318	0.304	0.318	0.300	0.318	85,462	0.3080	-1.45%
2021-04-20	0	0.345	0.320	0.350	-	-	0	0	-	0.323	0.300	0.328	-	-	0	-	-2.82%
2021-04-19	0	0.355	0.315	0.355	0.365	0.365	4,000	1,460	0.3650	0.332	0.295	0.332	0.342	0.342	4,273	0.3417	4.41%
2021-04-16	0	0.340	0.310	0.345	0.310	0.375	96,000	31,240	0.3254	0.318	0.290	0.323	0.290	0.351	102,554	0.3046	7.94%
2021-04-15	0	0.315	0.300	0.320	0.320	0.320	140,000	44,800	0.3200	0.295	0.281	0.300	0.300	0.300	149,558	0.2995	-1.56%
2021-04-14	0	0.320	0.320	0.325	0.320	0.405	160,000	57,380	0.3586	0.300	0.300	0.304	0.300	0.379	170,923	0.3357	-3.03%
2021-04-13	0	0.330	0.320	0.345	0.300	0.380	488,000	155,000	0.3176	0.309	0.300	0.323	0.281	0.356	521,316	0.2973	-5.71%
2021-04-12	0	0.350	0.320	0.350	0.350	0.350	4,000	1,400	0.3500	0.328	0.300	0.328	0.328	0.328	4,273	0.3276	4.48%
2021-04-09	0	0.335	0.320	0.340	0.330	0.335	28,000	9,280	0.3314	0.314	0.300	0.318	0.309	0.314	29,912	0.3102	3.08%
2021-04-08	0	0.325	0.320	0.340	0.320	0.325	56,000	18,140	0.3239	0.304	0.300	0.318	0.300	0.304	59,823	0.3032	0.00%
2021-04-07	0	0.325	0.305	0.340	0.325	0.325	28,000	9,100	0.3250	0.304	0.286	0.318	0.304	0.304	29,912	0.3042	0.00%
2021-04-01	0	0.325	0.320	0.360	0.310	0.335	48,000	15,420	0.3213	0.304	0.300	0.337	0.290	0.314	51,277	0.3007	-1.52%
2021-03-31	0	0.330	0.310	0.330	0.330	0.350	56,000	19,200	0.3429	0.309	0.290	0.309	0.309	0.328	59,823	0.3209	-9.59%
2021-03-30	0	0.365	0.340	0.375	0.355	0.365	172,000	62,220	0.3617	0.342	0.318	0.351	0.332	0.342	183,743	0.3386	7.35%
2021-03-29	0	0.340	0.340	0.360	0.330	0.365	16,000	5,460	0.3413	0.318	0.318	0.337	0.309	0.342	17,092	0.3194	-4.23%
2021-03-26	0	0.355	0.320	0.365	0.355	0.365	8,000	2,880	0.3600	0.332	0.300	0.342	0.332	0.342	8,546	0.3370	1.43%
2021-03-25	0	0.350	0.320	0.355	0.310	0.375	76,000	24,620	0.3239	0.328	0.300	0.332	0.290	0.351	81,189	0.3032	-1.41%
2021-03-24	0	0.355	0.335	0.370	0.355	0.440	316,000	124,800	0.3949	0.332	0.314	0.346	0.332	0.412	337,574	0.3697	2.90%
2021-03-23	0	0.345	0.330	0.355	0.320	0.355	144,000	47,200	0.3278	0.323	0.309	0.332	0.300	0.332	153,831	0.3068	2.99%
2021-03-22	0	0.335	0.320	0.360	0.315	0.345	252,000	85,080	0.3376	0.314	0.300	0.337	0.295	0.323	269,204	0.3160	-10.67%
2021-03-19	0	0.375	0.330	0.375	-	-	0	0	-	0.351	0.309	0.351	-	-	0	-	0.00%
2021-03-18	0	0.375	0.330	0.375	0.350	0.375	108,000	40,300	0.3731	0.351	0.309	0.351	0.328	0.351	115,373	0.3493	2.74%
2021-03-17	0	0.365	0.345	0.350	0.335	0.370	260,000	89,720	0.3451	0.342	0.323	0.328	0.314	0.346	277,751	0.3230	-8.75%
2021-03-16	0	0.400	0.330	0.400	-	-	0	0	-	0.374	0.309	0.374	-	-	0	-	-6.98%
2021-03-15	0	0.430	0.330	0.430	0.330	0.430	116,000	38,680	0.3334	0.403	0.309	0.403	0.309	0.403	123,919	0.3121	30.30%
2021-03-12	0	0.330	0.330	0.340	0.320	0.360	216,000	73,580	0.3406	0.309	0.309	0.318	0.300	0.337	230,747	0.3189	-2.94%
2021-03-11	0	0.340	0.320	0.380	-	-	0	0	-	0.318	0.300	0.356	-	-	0	-	0.00%
2021-03-10	0	0.340	0.335	0.340	0.335	0.345	296,000	101,000	0.3412	0.318	0.314	0.318	0.314	0.323	316,208	0.3194	3.03%
2021-03-09	0	0.330	0.330	0.390	0.300	0.310	8,000	2,440	0.3050	0.309	0.309	0.365	0.281	0.290	8,546	0.2855	-5.71%
2021-03-08	0	0.350	0.345	0.390	0.300	0.345	64,000	20,840	0.3256	0.328	0.323	0.365	0.281	0.323	68,369	0.3048	-7.89%
2021-03-05	0	0.380	0.360	0.380	0.380	0.390	248,000	96,220	0.3880	0.356	0.337	0.356	0.356	0.365	264,931	0.3632	-2.56%
2021-03-04	0	0.390	0.390	0.410	0.385	0.390	272,000	105,580	0.3882	0.365	0.365	0.384	0.360	0.365	290,570	0.3634	1.30%
2021-03-03	0	0.385	0.390	0.395	0.360	0.420	584,000	233,440	0.3997	0.360	0.365	0.370	0.337	0.393	623,870	0.3742	0.00%
2021-03-02	0	0.385	0.350	0.395	0.350	0.400	276,000	102,960	0.3730	0.360	0.328	0.370	0.328	0.374	294,843	0.3492	24.19%
2021-03-01	0	0.310	0.310	0.345	0.300	0.345	136,000	43,780	0.3219	0.290	0.290	0.323	0.281	0.323	145,285	0.3013	-10.14%
2021-02-26	0	0.345	0.345	0.350	0.320	0.380	420,000	140,180	0.3338	0.323	0.323	0.328	0.300	0.356	448,674	0.3124	-13.75%
2021-02-25	0	0.400	0.400	0.405	0.385	0.405	268,000	105,160	0.3924	0.374	0.374	0.379	0.360	0.379	286,297	0.3673	5.26%
2021-02-24	0	0.380	0.365	0.380	0.360	0.435	1,228,000	496,500	0.4043	0.356	0.342	0.356	0.337	0.407	1,311,837	0.3785	-6.17%
2021-02-23	0	0.405	0.395	0.405	0.385	0.500	3,336,000	1,476,580	0.4426	0.379	0.370	0.379	0.360	0.468	3,563,753	0.4143	-20.59%
2021-02-22	0	0.510	0.500	0.520	0.400	0.600	5,776,000	2,966,120	0.5135	0.477	0.468	0.487	0.374	0.562	6,170,335	0.4807	37.84%
2021-02-19	0	0.370	0.375	0.385	0.239	0.520	4,228,000	1,744,536	0.4126	0.346	0.351	0.360	0.224	0.487	4,516,651	0.3862	54.17%
2021-02-18	0	0.240	0.211	0.280	-	-	0	0	-	0.225	0.198	0.262	-	-	0	-	0.00%
2021-02-17	0	0.240	0.207	0.280	0.240	0.240	124,000	29,760	0.2400	0.225	0.194	0.262	0.225	0.225	132,466	0.2247	0.00%
2021-02-16	0	0.240	0.240	0.280	0.239	0.241	188,000	45,108	0.2399	0.225	0.225	0.262	0.224	0.226	200,835	0.2246	3.90%
2021-02-11	0	0.231	0.206	-	-	-	0	0	-	0.216	0.193	-	-	-	0	-	0.00%
2021-02-10	0	0.231	0.207	-	0.230	0.231	36,000	8,312	0.2309	0.216	0.194	-	0.215	0.216	38,458	0.2161	0.00%
2021-02-09	0	0.231	0.231	0.280	-	-	0	0	-	0.216	0.216	0.262	-	-	0	-	0.43%
2021-02-08	0	0.230	0.230	0.270	0.230	0.230	28,000	6,440	0.2300	0.215	0.215	0.253	0.215	0.215	29,912	0.2153	-2.13%
2021-02-05	0	0.235	0.235	0.275	0.235	0.235	168,000	39,480	0.2350	0.220	0.220	0.257	0.220	0.220	179,470	0.2200	0.00%
2021-02-04	0	0.235	0.235	0.275	0.235	0.236	48,000	11,284	0.2351	0.220	0.220	0.257	0.220	0.221	51,277	0.2201	-1.26%
2021-02-03	0	0.238	0.238	0.240	0.235	0.240	136,000	32,048	0.2356	0.223	0.223	0.225	0.220	0.225	145,285	0.2206	-4.80%
2021-02-02	0	0.250	0.237	0.250	0.250	0.250	8,000	2,000	0.2500	0.234	0.222	0.234	0.234	0.234	8,546	0.2340	0.00%
2021-02-01	0	0.250	0.235	0.295	0.220	0.250	512,000	117,356	0.2292	0.234	0.220	0.276	0.206	0.234	546,955	0.2146	19.05%
2021-01-29	0	0.210	0.204	0.218	0.210	0.210	20,000	4,200	0.2100	0.197	0.191	0.204	0.197	0.197	21,365	0.1966	1.94%
2021-01-28	0	0.206	0.200	0.210	0.204	0.206	48,000	9,816	0.2045	0.193	0.187	0.197	0.191	0.193	51,277	0.1914	0.98%
2021-01-27	0	0.204	0.198	0.204	0.204	0.205	140,000	28,692	0.2049	0.191	0.185	0.191	0.191	0.192	149,558	0.1918	0.00%
2021-01-26	0	0.204	0.199	0.205	0.204	0.205	96,000	19,620	0.2044	0.191	0.186	0.192	0.191	0.192	102,554	0.1913	-0.49%
2021-01-25	0	0.205	0.198	0.210	-	-	0	0	-	0.192	0.185	0.197	-	-	0	-	0.00%
2021-01-22	0	0.205	0.198	0.205	-	-	0	0	-	0.192	0.185	0.192	-	-	0	-	0.00%
2021-01-21	0	0.205	0.198	0.210	0.205	0.205	12,000	2,460	0.2050	0.192	0.185	0.197	0.192	0.192	12,819	0.1919	3.54%
2021-01-20	0	0.198	0.198	0.207	0.192	0.200	44,000	8,676	0.1972	0.185	0.185	0.194	0.180	0.187	47,004	0.1846	-4.35%
2021-01-19	0	0.207	0.206	0.220	0.207	0.207	4,000	828	0.2070	0.194	0.193	0.206	0.194	0.194	4,273	0.1938	0.00%
2021-01-18	0	0.207	0.207	0.220	0.198	0.207	360,000	74,364	0.2066	0.194	0.194	0.206	0.185	0.194	384,578	0.1934	0.00%
2021-01-15	0	0.207	0.201	0.220	0.200	0.210	100,000	20,608	0.2061	0.194	0.188	0.206	0.187	0.197	106,827	0.1929	-1.43%
2021-01-14	0	0.210	0.210	0.220	0.210	0.210	12,000	2,520	0.2100	0.197	0.197	0.206	0.197	0.197	12,819	0.1966	5.00%
2021-01-13	0	0.200	0.200	0.215	0.198	0.198	4,000	792	0.1980	0.187	0.187	0.201	0.185	0.185	4,273	0.1853	-0.50%
2021-01-12	0	0.201	0.201	0.203	0.200	0.200	20,000	4,000	0.2000	0.188	0.188	0.190	0.187	0.187	21,365	0.1872	-0.99%
2021-01-11	0	0.203	0.192	0.213	0.203	0.205	36,000	7,348	0.2041	0.190	0.180	0.199	0.190	0.192	38,458	0.1911	0.00%
2021-01-08	0	0.203	0.203	0.215	0.203	0.203	8,000	1,624	0.2030	0.190	0.190	0.201	0.190	0.190	8,546	0.1900	-4.25%
2021-01-07	0	0.212	0.203	0.215	-	-	0	0	-	0.198	0.190	0.201	-	-	0	-	-2.30%
2021-01-06	0	0.217	0.217	0.248	0.202	0.203	232,000	47,092	0.2030	0.203	0.203	0.232	0.189	0.190	247,839	0.1900	6.90%
2021-01-05	0	0.203	0.190	0.247	-	-	0	0	-	0.190	0.178	0.231	-	-	0	-	0.00%
2021-01-04	0	0.203	0.200	0.226	0.184	0.203	32,000	6,152	0.1923	0.190	0.187	0.212	0.172	0.190	34,185	0.1800	4.64%
2020-12-31	0	0.194	0.193	0.205	-	-	0	0	-	0.182	0.181	0.192	-	-	0	-	0.00%
2020-12-30	0	0.194	0.194	0.203	0.190	0.208	132,000	26,036	0.1972	0.182	0.182	0.190	0.178	0.195	141,012	0.1846	-2.02%
2020-12-29	0	0.198	0.193	0.199	-	-	0	0	-	0.185	0.181	0.186	-	-	0	-	-0.50%
2020-12-28	0	0.199	0.192	0.207	-	-	0	0	-	0.186	0.180	0.194	-	-	0	-	0.00%
2020-12-24	0	0.199	0.199	0.206	0.199	0.204	40,000	8,024	0.2006	0.186	0.186	0.193	0.186	0.191	42,731	0.1878	-4.78%
2020-12-23	0	0.209	0.206	0.228	0.209	0.209	40,000	8,360	0.2090	0.196	0.193	0.213	0.196	0.196	42,731	0.1956	0.00%
2020-12-22	0	0.209	0.209	0.210	0.202	0.210	88,000	18,184	0.2066	0.196	0.196	0.197	0.189	0.197	94,008	0.1934	-1.42%
2020-12-21	0	0.212	0.205	0.222	-	-	0	0	-	0.198	0.192	0.208	-	-	0	-	0.00%
2020-12-18	0	0.212	0.205	0.212	-	-	0	0	-	0.198	0.192	0.198	-	-	0	-	-0.47%
2020-12-17	0	0.213	0.205	0.219	-	-	0	0	-	0.199	0.192	0.205	-	-	0	-	0.00%
2020-12-16	0	0.213	0.205	0.212	-	-	0	0	-	0.199	0.192	0.198	-	-	0	-	0.00%
2020-12-15	0	0.213	0.206	0.223	0.209	0.213	24,000	5,040	0.2100	0.199	0.193	0.209	0.196	0.199	25,639	0.1966	-6.58%
2020-12-14	0	0.228	0.208	0.230	-	-	0	0	-	0.213	0.195	0.215	-	-	0	-	0.00%
2020-12-11	0	0.228	0.205	0.228	0.228	0.228	8,000	1,824	0.2280	0.213	0.192	0.213	0.213	0.213	8,546	0.2134	8.06%
2020-12-10	0	0.211	0.211	0.230	0.204	0.211	16,000	3,292	0.2058	0.198	0.198	0.215	0.191	0.198	17,092	0.1926	0.00%
2020-12-09	0	0.211	0.204	0.218	-	-	0	0	-	0.198	0.191	0.204	-	-	0	-	0.00%
2020-12-08	0	0.211	0.202	0.211	-	-	0	0	-	0.198	0.189	0.198	-	-	0	-	0.00%
2020-12-07	0	0.211	0.200	0.218	0.203	0.211	36,000	7,532	0.2092	0.198	0.187	0.204	0.190	0.198	38,458	0.1959	0.00%
2020-12-04	0	0.211	0.205	0.211	0.204	0.211	164,000	34,264	0.2089	0.198	0.192	0.198	0.191	0.198	175,197	0.1956	2.43%
2020-12-03	0	0.206	0.206	0.213	0.205	0.206	40,000	8,232	0.2058	0.193	0.193	0.199	0.192	0.193	42,731	0.1926	-5.50%
2020-12-02	0	0.218	0.207	0.230	-	-	0	0	-	0.204	0.194	0.215	-	-	0	-	0.00%
2020-12-01	0	0.218	0.212	0.230	-	-	0	0	-	0.204	0.198	0.215	-	-	0	-	0.00%
2020-11-30	0	0.218	0.212	0.230	-	-	0	0	-	0.204	0.198	0.215	-	-	0	-	0.00%
2020-11-27	0	0.218	0.214	0.225	-	-	0	0	-	0.204	0.200	0.211	-	-	0	-	0.00%
2020-11-26	0	0.218	0.218	0.230	0.218	0.218	28,000	6,148	0.2196	0.204	0.204	0.215	0.204	0.204	29,912	0.2055	0.00%
2020-11-25	0	0.218	0.216	0.218	0.203	0.230	372,000	81,000	0.2177	0.204	0.202	0.204	0.190	0.215	397,397	0.2038	-0.91%
2020-11-24	0	0.220	0.220	0.230	-	-	0	0	-	0.206	0.206	0.215	-	-	0	-	0.00%
2020-11-23	0	0.220	0.210	0.230	0.200	0.220	800,000	167,980	0.2100	0.206	0.197	0.215	0.187	0.206	854,617	0.1966	0.00%
2020-11-20	0	0.220	0.191	0.230	0.220	0.220	128,000	28,160	0.2200	0.206	0.179	0.215	0.206	0.206	136,739	0.2059	0.00%
2020-11-19	0	0.220	0.194	0.230	0.220	0.220	652,000	143,440	0.2200	0.206	0.182	0.215	0.206	0.206	696,513	0.2059	0.00%
2020-11-18	0	0.220	0.200	0.230	-	-	0	0	-	0.206	0.187	0.215	-	-	0	-	0.00%
2020-11-17	0	0.220	0.220	0.230	-	-	0	0	-	0.206	0.206	0.215	-	-	0	-	0.00%
2020-11-16	0	0.220	0.205	0.230	0.219	0.220	420,000	92,396	0.2200	0.206	0.192	0.215	0.205	0.206	448,674	0.2059	9.45%
2020-11-13	0	0.201	0.201	0.230	0.199	0.201	316,000	63,200	0.2000	0.188	0.188	0.215	0.186	0.188	337,574	0.1872	3.08%
2020-11-12	0	0.195	0.195	0.220	0.191	0.217	84,000	17,280	0.2057	0.183	0.183	0.206	0.179	0.203	89,735	0.1926	-11.36%
2020-11-11	0	0.220	0.193	0.220	-	-	92,000	20,240	0.2200	0.206	0.181	0.206	-	-	98,281	0.2059	0.00%
2020-11-10	0	0.220	0.220	0.225	0.220	0.220	12,000	2,640	0.2200	0.206	0.206	0.211	0.206	0.206	12,819	0.2059	0.00%
2020-11-09	0	0.220	0.193	0.220	-	-	0	0	-	0.206	0.181	0.206	-	-	0	-	0.00%
2020-11-06	0	0.220	0.186	0.230	0.220	0.220	136,000	29,920	0.2200	0.206	0.174	0.215	0.206	0.206	145,285	0.2059	4.76%
2020-11-05	0	0.210	0.190	0.210	-	-	0	0	-	0.197	0.178	0.197	-	-	0	-	-4.55%
2020-11-04	0	0.220	0.219	0.230	0.219	0.220	56,000	12,316	0.2199	0.206	0.205	0.215	0.205	0.206	59,823	0.2059	0.00%
2020-11-03	0	0.220	0.220	0.240	-	-	0	0	-	0.206	0.206	0.225	-	-	0	-	0.00%
2020-11-02	0	0.220	0.192	0.240	-	-	0	0	-	0.206	0.180	0.225	-	-	0	-	0.00%
2020-10-30	0	0.220	0.201	0.240	-	-	0	0	-	0.206	0.188	0.225	-	-	0	-	0.00%
2020-10-29	0	0.220	0.220	0.222	0.220	0.226	200,000	44,072	0.2204	0.206	0.206	0.208	0.206	0.212	213,654	0.2063	-2.65%
2020-10-28	0	0.226	0.195	0.226	-	-	0	0	-	0.212	0.183	0.212	-	-	0	-	0.00%
2020-10-27	0	0.226	0.201	0.226	-	-	0	0	-	0.212	0.188	0.212	-	-	0	-	0.00%
2020-10-23	0	0.226	0.195	0.226	-	-	0	0	-	0.212	0.183	0.212	-	-	0	-	0.00%
2020-10-22	0	0.226	0.195	0.226	-	-	0	0	-	0.212	0.183	0.212	-	-	0	-	0.00%
2020-10-21	0	0.226	0.197	0.230	0.226	0.226	80,000	18,080	0.2260	0.212	0.184	0.215	0.212	0.212	85,462	0.2116	0.00%
2020-10-20	0	0.226	0.197	0.228	0.226	0.226	20,000	4,520	0.2260	0.212	0.184	0.213	0.212	0.212	21,365	0.2116	-0.88%
2020-10-19	0	0.228	0.201	0.228	0.227	0.228	60,000	13,672	0.2279	0.213	0.188	0.213	0.212	0.213	64,096	0.2133	0.00%
2020-10-16	0	0.228	0.183	0.249	-	-	0	0	-	0.213	0.171	0.233	-	-	0	-	0.00%
2020-10-15	0	0.228	0.210	0.249	-	-	0	0	-	0.213	0.197	0.233	-	-	0	-	0.00%
2020-10-14	0	0.228	0.215	0.247	-	-	0	0	-	0.213	0.201	0.231	-	-	0	-	0.00%
2020-10-12	0	0.228	0.192	0.248	0.185	0.229	524,000	115,712	0.2208	0.213	0.180	0.232	0.173	0.214	559,774	0.2067	-0.44%
2020-10-09	0	0.229	0.205	0.229	-	-	0	0	-	0.214	0.192	0.214	-	-	0	-	0.00%
2020-10-08	0	0.229	0.220	0.250	0.200	0.229	16,000	3,548	0.2218	0.214	0.206	0.234	0.187	0.214	17,092	0.2076	-0.43%
2020-10-07	0	0.230	0.230	0.250	-	-	0	0	-	0.215	0.215	0.234	-	-	0	-	15.00%
2020-10-06	0	0.200	0.200	0.248	0.200	0.210	72,000	14,628	0.2032	0.187	0.187	0.232	0.187	0.197	76,916	0.1902	-4.76%
2020-10-05	0	0.210	0.180	0.249	-	-	0	0	-	0.197	0.168	0.233	-	-	0	-	0.00%
2020-09-30	0	0.210	0.178	0.246	-	-	0	0	-	0.197	0.167	0.230	-	-	0	-	0.00%
2020-09-29	0	0.210	0.188	0.249	-	-	0	0	-	0.197	0.176	0.233	-	-	0	-	0.00%
2020-09-28	0	0.210	0.210	0.249	0.210	0.210	32,000	6,720	0.2100	0.197	0.197	0.233	0.197	0.197	34,185	0.1966	0.00%
2020-09-25	0	0.210	0.188	0.250	-	-	0	0	-	0.197	0.176	0.234	-	-	0	-	0.00%
2020-09-24	0	0.210	0.188	0.249	-	-	0	0	-	0.197	0.176	0.233	-	-	0	-	0.00%
2020-09-23	0	0.210	0.188	0.249	-	-	0	0	-	0.197	0.176	0.233	-	-	0	-	0.00%
2020-09-22	0	0.210	0.201	0.249	-	-	0	0	-	0.197	0.188	0.233	-	-	0	-	0.00%
2020-09-21	0	0.210	0.210	0.215	0.205	0.210	124,000	25,708	0.2073	0.197	0.197	0.201	0.192	0.197	132,466	0.1941	0.96%
2020-09-18	0	0.208	0.204	0.250	-	-	0	0	-	0.195	0.191	0.234	-	-	0	-	0.00%
2020-09-17	0	0.208	0.208	0.245	0.205	0.214	84,000	17,380	0.2069	0.195	0.195	0.229	0.192	0.200	89,735	0.1937	-2.80%
2020-09-16	0	0.214	0.206	0.250	-	-	0	0	-	0.200	0.193	0.234	-	-	0	-	0.00%
2020-09-15	0	0.214	0.214	0.248	0.213	0.213	20,000	4,260	0.2130	0.200	0.200	0.232	0.199	0.199	21,365	0.1994	-0.93%
2020-09-14	0	0.216	0.208	0.216	-	-	0	0	-	0.202	0.195	0.202	-	-	0	-	-1.82%
2020-09-11	0	0.220	0.220	0.250	0.220	0.220	4,000	880	0.2200	0.206	0.206	0.234	0.206	0.206	4,273	0.2059	0.00%
2020-09-10	0	0.220	0.220	0.250	-	-	0	0	-	0.206	0.206	0.234	-	-	0	-	0.00%
2020-09-09	0	0.220	0.220	0.250	0.220	0.220	32,000	7,040	0.2200	0.206	0.206	0.234	0.206	0.206	34,185	0.2059	0.00%
2020-09-08	0	0.220	0.220	0.250	0.220	0.220	4,000	880	0.2200	0.206	0.206	0.234	0.206	0.206	4,273	0.2059	0.00%
2020-09-07	0	0.220	0.220	0.255	0.220	0.220	32,000	7,040	0.2200	0.206	0.206	0.239	0.206	0.206	34,185	0.2059	-3.51%
2020-09-04	0	0.228	0.220	0.255	-	-	0	0	-	0.213	0.206	0.239	-	-	0	-	0.00%
2020-09-03	0	0.228	0.220	0.250	0.228	0.228	192,000	43,776	0.2280	0.213	0.206	0.234	0.213	0.213	205,108	0.2134	3.64%
2020-09-02	0	0.220	0.218	0.228	-	-	0	0	-	0.206	0.204	0.213	-	-	0	-	0.00%
2020-09-01	0	0.220	0.219	0.220	0.218	0.228	96,000	21,232	0.2212	0.206	0.205	0.206	0.204	0.213	102,554	0.2070	-3.51%
2020-08-31	0	0.228	0.191	0.228	-	-	0	0	-	0.213	0.179	0.213	-	-	0	-	-0.87%
2020-08-28	0	0.230	0.215	0.230	0.218	0.230	28,000	6,152	0.2197	0.215	0.201	0.215	0.204	0.215	29,912	0.2057	0.00%
2020-08-27	0	0.230	0.230	0.255	0.216	0.216	36,000	7,776	0.2160	0.215	0.215	0.239	0.202	0.202	38,458	0.2022	-14.81%
2020-08-26	0	0.270	0.211	0.270	-	-	0	0	-	0.253	0.198	0.253	-	-	0	-	0.00%
2020-08-25	0	0.270	0.217	0.270	-	-	0	0	-	0.253	0.203	0.253	-	-	0	-	0.00%
2020-08-24	0	0.270	0.260	0.270	-	-	0	0	-	0.253	0.243	0.253	-	-	0	-	0.00%
2020-08-21	0	0.270	0.255	0.270	0.255	0.270	16,000	4,220	0.2638	0.253	0.239	0.253	0.239	0.253	17,092	0.2469	3.85%
2020-08-20	0	0.260	0.260	0.270	0.260	0.260	8,000	2,080	0.2600	0.243	0.243	0.253	0.243	0.243	8,546	0.2434	0.00%
2020-08-19	0	0.260	0.260	0.265	0.255	0.260	88,000	22,820	0.2593	0.243	0.243	0.248	0.239	0.243	94,008	0.2427	4.00%
2020-08-18	0	0.250	0.233	0.260	-	-	0	0	-	0.234	0.218	0.243	-	-	0	-	0.00%
2020-08-17	0	0.250	0.240	0.250	0.233	0.255	180,000	45,060	0.2503	0.234	0.225	0.234	0.218	0.239	192,289	0.2343	7.30%
2020-08-14	0	0.233	0.203	0.233	0.233	0.233	48,000	11,184	0.2330	0.218	0.190	0.218	0.218	0.218	51,277	0.2181	-0.85%
2020-08-13	0	0.235	0.210	0.255	0.205	0.235	460,000	96,612	0.2100	0.220	0.197	0.239	0.192	0.220	491,405	0.1966	14.63%
2020-08-12	0	0.205	0.205	0.227	0.205	0.205	24,000	4,920	0.2050	0.192	0.192	0.212	0.192	0.192	25,639	0.1919	0.00%
2020-08-11	0	0.205	0.205	0.225	0.205	0.205	120,000	24,600	0.2050	0.192	0.192	0.211	0.192	0.192	128,193	0.1919	0.99%
2020-08-10	0	0.203	0.200	0.203	-	-	0	0	-	0.190	0.187	0.190	-	-	0	-	0.00%
2020-08-07	0	0.203	0.203	0.222	0.199	0.210	3,532,000	708,900	0.2007	0.190	0.190	0.208	0.186	0.197	3,773,135	0.1879	-8.56%
2020-08-06	0	0.222	0.210	0.226	-	-	0	0	-	0.208	0.197	0.212	-	-	0	-	0.00%
2020-08-05	0	0.222	0.195	0.226	-	-	0	0	-	0.208	0.183	0.212	-	-	0	-	0.00%
2020-08-04	0	0.222	0.200	0.228	0.222	0.228	52,000	11,568	0.2225	0.208	0.187	0.213	0.208	0.213	55,550	0.2082	-0.45%
2020-08-03	0	0.223	0.206	0.223	-	-	0	0	-	0.209	0.193	0.209	-	-	0	-	-0.45%
2020-07-31	0	0.224	0.195	0.224	-	-	0	0	-	0.210	0.183	0.210	-	-	0	-	0.00%
2020-07-30	0	0.224	0.203	0.230	0.201	0.224	144,000	29,052	0.2018	0.210	0.190	0.215	0.188	0.210	153,831	0.1889	6.67%
2020-07-29	0	0.210	0.201	0.230	-	-	0	0	-	0.197	0.188	0.215	-	-	0	-	0.00%
2020-07-28	0	0.210	0.201	0.230	0.205	0.210	124,000	25,748	0.2076	0.197	0.188	0.215	0.192	0.197	132,466	0.1944	0.96%
2020-07-27	0	0.208	0.207	0.208	0.208	0.211	80,000	16,760	0.2095	0.195	0.194	0.195	0.195	0.198	85,462	0.1961	-6.31%
2020-07-24	0	0.222	0.220	0.240	-	-	0	0	-	0.208	0.206	0.225	-	-	0	-	0.00%
2020-07-23	0	0.222	0.210	0.222	-	-	0	0	-	0.208	0.197	0.208	-	-	0	-	0.00%
2020-07-22	0	0.222	0.218	0.240	-	-	0	0	-	0.208	0.204	0.225	-	-	0	-	0.00%
2020-07-21	0	0.222	0.222	0.244	0.213	0.223	12,000	2,632	0.2193	0.208	0.208	0.228	0.199	0.209	12,819	0.2053	-9.39%
2020-07-20	0	0.245	0.207	0.245	-	-	0	0	-	0.229	0.194	0.229	-	-	0	-	0.00%
2020-07-17	0	0.245	0.240	0.246	-	-	0	0	-	0.229	0.225	0.230	-	-	0	-	0.00%
2020-07-16	0	0.245	0.230	0.245	-	-	0	0	-	0.229	0.215	0.229	-	-	0	-	0.00%
2020-07-15	0	0.245	0.222	0.247	-	-	0	0	-	0.229	0.208	0.231	-	-	0	-	0.00%
2020-07-14	0	0.245	0.222	0.248	0.248	0.248	4,000	992	0.2480	0.229	0.208	0.232	0.232	0.232	4,273	0.2322	0.00%
2020-07-13	0	0.245	0.221	0.245	0.245	0.245	860,000	210,700	0.2450	0.229	0.207	0.229	0.229	0.229	918,713	0.2293	-2.00%
2020-07-10	0	0.250	0.215	0.250	0.225	0.250	76,000	17,420	0.2292	0.234	0.201	0.234	0.211	0.234	81,189	0.2146	6.38%
2020-07-09	0	0.235	0.230	0.255	0.235	0.235	4,000	940	0.2350	0.220	0.215	0.239	0.220	0.220	4,273	0.2200	-7.84%
2020-07-08	0	0.255	0.240	0.255	-	-	0	0	-	0.239	0.225	0.239	-	-	0	-	0.00%
2020-07-07	0	0.255	0.230	0.260	0.250	0.255	2,028,000	507,140	0.2501	0.239	0.215	0.243	0.234	0.239	2,166,454	0.2341	2.00%
2020-07-06	0	0.250	0.231	0.250	-	-	0	0	-	0.234	0.216	0.234	-	-	0	-	-3.85%
2020-07-03	0	0.260	0.226	0.260	-	-	0	0	-	0.243	0.212	0.243	-	-	0	-	0.00%
2020-07-02	0	0.260	0.226	0.260	0.255	0.260	372,000	96,620	0.2597	0.243	0.212	0.243	0.239	0.243	397,397	0.2431	5.26%
2020-06-30	0	0.247	0.216	0.247	0.250	0.250	820,000	205,000	0.2500	0.231	0.202	0.231	0.234	0.234	875,983	0.2340	2.07%
2020-06-29	0	0.242	0.208	0.250	-	-	0	0	-	0.227	0.195	0.234	-	-	0	-	0.00%
2020-06-26	0	0.242	0.225	0.242	0.207	0.244	12,000	2,780	0.2317	0.227	0.211	0.227	0.194	0.228	12,819	0.2169	2.11%
2020-06-24	0	0.237	0.237	0.255	0.235	0.242	608,000	145,660	0.2396	0.222	0.222	0.239	0.220	0.227	649,509	0.2243	-15.36%
2020-06-23	0	0.280	0.240	0.280	0.260	0.280	108,000	28,240	0.2615	0.262	0.225	0.262	0.243	0.262	115,373	0.2448	7.69%
2020-06-22	0	0.260	0.245	0.260	-	-	0	0	-	0.243	0.229	0.243	-	-	0	-	0.00%
2020-06-19	0	0.260	0.245	0.280	0.260	0.260	60,000	15,600	0.2600	0.243	0.229	0.262	0.243	0.243	64,096	0.2434	0.00%
2020-06-18	0	0.260	0.243	0.260	0.260	0.260	144,000	37,440	0.2600	0.243	0.227	0.243	0.243	0.243	153,831	0.2434	0.00%
2020-06-17	0	0.260	0.243	0.260	-	-	0	0	-	0.243	0.227	0.243	-	-	0	-	0.00%
2020-06-16	0	0.260	0.250	0.260	-	-	0	0	-	0.243	0.234	0.243	-	-	0	-	0.00%
2020-06-15	0	0.260	0.250	0.260	0.250	0.260	72,000	18,080	0.2511	0.243	0.234	0.243	0.234	0.243	76,916	0.2351	10.64%
2020-06-12	0	0.235	0.230	0.235	0.235	0.249	144,000	33,992	0.2361	0.220	0.215	0.220	0.220	0.233	153,831	0.2210	-5.62%
2020-06-11	0	0.249	0.249	0.250	0.249	0.250	52,000	12,976	0.2495	0.233	0.233	0.234	0.233	0.234	55,550	0.2336	-0.40%
2020-06-10	0	0.250	0.250	0.260	-	-	0	0	-	0.234	0.234	0.243	-	-	0	-	0.00%
2020-06-09	0	0.250	0.250	0.260	0.250	0.255	20,000	5,020	0.2510	0.234	0.234	0.243	0.234	0.239	21,365	0.2350	-3.85%
2020-06-08	0	0.260	0.250	0.300	0.260	0.260	132,000	34,320	0.2600	0.243	0.234	0.281	0.243	0.243	141,012	0.2434	0.00%
2020-06-05	0	0.260	0.260	0.300	0.250	0.260	100,000	25,120	0.2512	0.243	0.243	0.281	0.234	0.243	106,827	0.2351	4.00%
2020-06-04	0	0.250	0.250	0.280	0.250	0.260	400,000	102,520	0.2563	0.234	0.234	0.262	0.234	0.243	427,309	0.2399	5.93%
2020-06-03	0	0.236	0.235	0.247	0.231	0.235	16,000	3,712	0.2320	0.221	0.220	0.231	0.216	0.220	17,092	0.2172	-7.45%
2020-06-02	0	0.255	0.210	0.255	0.260	0.260	12,000	3,120	0.2600	0.239	0.197	0.239	0.243	0.243	12,819	0.2434	-1.92%
2020-06-01	0	0.260	0.260	0.275	0.250	0.260	100,000	25,460	0.2546	0.243	0.243	0.257	0.234	0.243	106,827	0.2383	4.00%
2020-05-29	0	0.250	0.250	0.255	0.250	0.255	52,000	13,060	0.2512	0.234	0.234	0.239	0.234	0.239	55,550	0.2351	-1.96%
2020-05-28	0	0.255	0.255	0.270	0.255	0.260	36,000	9,260	0.2572	0.239	0.239	0.253	0.239	0.243	38,458	0.2408	-8.93%
2020-05-27	0	0.280	0.255	0.290	0.250	0.280	132,000	35,220	0.2668	0.262	0.239	0.271	0.234	0.262	141,012	0.2498	0.00%
2020-05-26	0	0.280	0.260	0.285	0.255	0.280	36,000	9,400	0.2611	0.262	0.243	0.267	0.239	0.262	38,458	0.2444	5.66%
2020-05-25	0	0.265	0.260	0.285	0.260	0.275	144,000	37,760	0.2622	0.248	0.243	0.267	0.243	0.257	153,831	0.2455	1.92%
2020-05-22	0	0.260	0.260	0.270	0.250	0.285	184,000	49,400	0.2685	0.243	0.243	0.253	0.234	0.267	196,562	0.2513	-10.34%
2020-05-21	0	0.290	0.270	0.290	-	-	0	0	-	0.271	0.253	0.271	-	-	0	-	0.00%
2020-05-20	0	0.290	0.290	0.295	0.290	0.290	4,000	1,160	0.2900	0.271	0.271	0.276	0.271	0.271	4,273	0.2715	0.00%
2020-05-19	0	0.290	0.250	0.290	-	-	0	0	-	0.271	0.234	0.271	-	-	0	-	0.00%
2020-05-18	0	0.290	0.250	0.290	-	-	0	0	-	0.271	0.234	0.271	-	-	0	-	0.00%
2020-05-15	0	0.290	0.265	0.290	-	-	0	0	-	0.271	0.248	0.271	-	-	0	-	-1.69%
2020-05-14	0	0.295	0.285	0.295	-	-	0	0	-	0.276	0.267	0.276	-	-	0	-	0.00%
2020-05-13	0	0.295	0.295	0.300	0.295	0.295	100,000	29,500	0.2950	0.276	0.276	0.281	0.276	0.276	106,827	0.2761	0.00%
2020-05-12	0	0.295	0.285	0.295	-	-	0	0	-	0.276	0.267	0.276	-	-	0	-	0.00%
2020-05-11	0	0.295	0.280	0.295	-	-	0	0	-	0.276	0.262	0.276	-	-	0	-	0.00%
2020-05-08	0	0.295	0.285	0.295	0.280	0.295	40,000	11,260	0.2815	0.276	0.267	0.276	0.262	0.276	42,731	0.2635	5.36%
2020-05-07	0	0.280	0.280	0.290	-	-	0	0	-	0.262	0.262	0.271	-	-	0	-	3.70%
2020-05-06	0	0.270	0.270	0.280	0.270	0.270	72,000	19,440	0.2700	0.253	0.253	0.262	0.253	0.253	76,916	0.2527	-3.57%
2020-05-05	0	0.280	0.265	0.280	0.270	0.280	12,000	3,280	0.2733	0.262	0.248	0.262	0.253	0.262	12,819	0.2559	5.66%
2020-05-04	0	0.265	0.265	0.270	0.260	0.265	220,000	58,100	0.2641	0.248	0.248	0.253	0.243	0.248	235,020	0.2472	0.00%
2020-04-29	0	0.265	0.265	0.280	0.255	0.265	16,000	4,120	0.2575	0.248	0.248	0.262	0.239	0.248	17,092	0.2410	-5.36%
2020-04-28	0	0.280	0.260	0.280	-	-	0	0	-	0.262	0.243	0.262	-	-	0	-	0.00%
2020-04-27	0	0.280	0.260	0.295	-	-	0	0	-	0.262	0.243	0.276	-	-	0	-	0.00%
2020-04-24	0	0.280	0.280	0.290	-	-	0	0	-	0.262	0.262	0.271	-	-	0	-	0.00%
2020-04-23	0	0.280	0.280	0.290	0.280	0.280	52,000	14,580	0.2804	0.262	0.262	0.271	0.262	0.262	55,550	0.2625	-1.75%
2020-04-22	0	0.285	0.285	0.295	0.285	0.300	192,000	57,480	0.2994	0.267	0.267	0.276	0.267	0.281	205,108	0.2802	-3.39%
2020-04-21	0	0.295	0.285	0.300	-	-	0	0	-	0.276	0.267	0.281	-	-	0	-	0.00%
2020-04-20	0	0.295	0.285	0.300	0.285	0.295	12,000	3,500	0.2917	0.276	0.267	0.281	0.267	0.276	12,819	0.2730	3.51%
2020-04-17	0	0.285	0.285	0.295	0.285	0.285	84,000	23,940	0.2850	0.267	0.267	0.276	0.267	0.267	89,735	0.2668	0.00%
2020-04-16	0	0.285	0.285	0.290	0.285	0.285	20,000	5,700	0.2850	0.267	0.267	0.271	0.267	0.267	21,365	0.2668	0.00%
2020-04-15	0	0.285	0.285	0.300	-	-	0	0	-	0.267	0.267	0.281	-	-	0	-	0.00%
2020-04-14	0	0.285	0.285	0.300	0.285	0.290	112,000	32,420	0.2895	0.267	0.267	0.281	0.267	0.271	119,646	0.2710	-5.00%
2020-04-09	0	0.300	0.290	0.300	0.290	0.300	64,000	18,640	0.2913	0.281	0.271	0.281	0.271	0.281	68,369	0.2726	0.00%
2020-04-08	0	0.300	0.290	0.300	-	-	0	0	-	0.281	0.271	0.281	-	-	0	-	0.00%
2020-04-07	0	0.300	0.290	0.310	-	-	0	0	-	0.281	0.271	0.290	-	-	0	-	0.00%
2020-04-06	0	0.300	0.290	0.300	0.300	0.300	68,000	20,400	0.3000	0.281	0.271	0.281	0.281	0.281	72,642	0.2808	0.00%
2020-04-03	0	0.300	0.300	0.350	0.260	0.325	376,000	106,760	0.2839	0.281	0.281	0.328	0.243	0.304	401,670	0.2658	0.00%
2020-04-02	0	0.300	0.295	0.300	0.295	0.300	52,000	15,500	0.2981	0.281	0.276	0.281	0.276	0.281	55,550	0.2790	3.45%
2020-04-01	0	0.290	0.290	0.300	0.285	0.295	204,000	58,980	0.2891	0.271	0.271	0.281	0.267	0.276	217,927	0.2706	-4.92%
2020-03-31	0	0.305	0.300	0.305	0.290	0.305	92,000	28,140	0.3059	0.286	0.281	0.286	0.271	0.286	98,281	0.2863	0.00%
2020-03-30	0	0.305	0.300	0.305	0.310	0.310	32,000	9,920	0.3100	0.286	0.281	0.286	0.290	0.290	34,185	0.2902	-1.61%
2020-03-27	0	0.310	0.305	0.310	-	-	0	0	-	0.290	0.286	0.290	-	-	0	-	0.00%
2020-03-26	0	0.310	0.305	0.310	-	-	0	0	-	0.290	0.286	0.290	-	-	0	-	0.00%
2020-03-25	0	0.310	0.300	0.310	0.300	0.310	44,000	13,280	0.3018	0.290	0.281	0.290	0.281	0.290	47,004	0.2825	0.00%
2020-03-24	0	0.310	0.305	0.310	0.295	0.310	84,000	25,980	0.3093	0.290	0.286	0.290	0.276	0.290	89,735	0.2895	5.08%
2020-03-23	0	0.295	0.295	0.315	0.290	0.305	144,000	43,640	0.3031	0.276	0.276	0.295	0.271	0.286	153,831	0.2837	-7.81%
2020-03-20	0	0.320	0.315	0.320	0.320	0.320	56,000	17,920	0.3200	0.300	0.295	0.300	0.300	0.300	59,823	0.2995	0.00%
2020-03-19	0	0.320	0.300	0.350	0.250	0.320	1,440,000	428,240	0.2974	0.300	0.281	0.328	0.234	0.300	1,538,311	0.2784	0.00%
2020-03-18	0	0.320	0.315	0.320	0.320	0.320	80,000	25,600	0.3200	0.300	0.295	0.300	0.300	0.300	85,462	0.2995	-3.03%
2020-03-17	0	0.330	0.330	0.340	0.300	0.330	396,000	122,500	0.3093	0.309	0.309	0.318	0.281	0.309	423,035	0.2896	6.45%
2020-03-16	0	0.310	0.310	0.330	0.290	0.340	888,000	282,000	0.3176	0.290	0.290	0.309	0.271	0.318	948,625	0.2973	-3.12%
2020-03-13	0	0.320	0.320	0.330	0.310	0.320	252,000	79,440	0.3152	0.300	0.300	0.309	0.290	0.300	269,204	0.2951	-4.48%
2020-03-12	0	0.335	0.335	0.340	0.320	0.335	112,000	36,140	0.3227	0.314	0.314	0.318	0.300	0.314	119,646	0.3021	-1.47%
2020-03-11	0	0.340	0.325	0.350	-	-	0	0	-	0.318	0.304	0.328	-	-	0	-	0.00%
2020-03-10	0	0.340	0.325	0.340	0.340	0.340	16,000	5,440	0.3400	0.318	0.304	0.318	0.318	0.318	17,092	0.3183	3.03%
2020-03-09	0	0.330	0.330	0.340	0.330	0.330	156,000	51,480	0.3300	0.309	0.309	0.318	0.309	0.309	166,650	0.3089	-5.71%
2020-03-06	0	0.350	0.330	0.375	0.350	0.350	108,000	37,800	0.3500	0.328	0.309	0.351	0.328	0.328	115,373	0.3276	0.00%
2020-03-05	0	0.350	0.325	0.380	0.325	0.350	88,000	29,700	0.3375	0.328	0.304	0.356	0.304	0.328	94,008	0.3159	1.45%
2020-03-04	0	0.345	0.325	0.350	0.315	0.345	136,000	44,980	0.3307	0.323	0.304	0.328	0.295	0.323	145,285	0.3096	-1.43%
2020-03-03	0	0.350	0.315	0.380	0.295	0.385	164,000	57,380	0.3499	0.328	0.295	0.356	0.276	0.360	175,197	0.3275	0.00%
2020-03-02	0	0.350	0.295	0.350	-	-	0	0	-	0.328	0.276	0.328	-	-	0	-	0.00%
2020-02-28	0	0.350	0.280	0.350	0.350	0.350	160,000	56,000	0.3500	0.328	0.262	0.328	0.328	0.328	170,923	0.3276	0.00%
2020-02-27	0	0.350	0.290	0.350	0.345	0.350	116,000	40,580	0.3498	0.328	0.271	0.328	0.323	0.328	123,919	0.3275	6.06%
2020-02-26	0	0.330	0.295	0.345	-	-	0	0	-	0.309	0.276	0.323	-	-	0	-	0.00%
2020-02-25	0	0.330	0.280	0.390	0.330	0.330	80,000	26,400	0.3300	0.309	0.262	0.365	0.309	0.309	85,462	0.3089	0.00%
2020-02-24	0	0.330	0.300	0.330	-	-	0	0	-	0.309	0.281	0.309	-	-	0	-	0.00%
2020-02-21	0	0.330	0.290	0.370	-	-	0	0	-	0.309	0.271	0.346	-	-	0	-	0.00%
2020-02-20	0	0.330	0.280	0.355	0.330	0.330	40,000	13,200	0.3300	0.309	0.262	0.332	0.309	0.309	42,731	0.3089	-5.71%
2020-02-19	0	0.350	0.285	0.350	-	-	0	0	-	0.328	0.267	0.328	-	-	0	-	0.00%
2020-02-18	0	0.350	0.290	0.350	0.350	0.350	80,000	28,000	0.3500	0.328	0.271	0.328	0.328	0.328	85,462	0.3276	0.00%
2020-02-17	0	0.350	0.295	0.350	-	-	0	0	-	0.328	0.276	0.328	-	-	0	-	0.00%
2020-02-14	0	0.350	0.295	0.350	0.345	0.350	116,000	40,360	0.3479	0.328	0.276	0.328	0.323	0.328	123,919	0.3257	0.00%
2020-02-13	0	0.350	0.315	0.355	-	-	0	0	-	0.328	0.295	0.332	-	-	0	-	0.00%
2020-02-12	0	0.350	0.310	0.350	0.305	0.350	156,000	51,960	0.3331	0.328	0.290	0.328	0.286	0.328	166,650	0.3118	0.00%
2020-02-11	0	0.350	0.295	0.350	0.335	0.350	68,000	23,220	0.3415	0.328	0.276	0.328	0.314	0.328	72,642	0.3196	2.94%
2020-02-10	0	0.340	0.290	0.340	-	-	0	0	-	0.318	0.271	0.318	-	-	0	-	0.00%
2020-02-07	0	0.340	0.305	0.355	0.335	0.340	56,000	18,860	0.3368	0.318	0.286	0.332	0.314	0.318	59,823	0.3153	0.00%
2020-02-06	0	0.340	0.315	0.350	0.315	0.350	100,000	32,160	0.3216	0.318	0.295	0.328	0.295	0.328	106,827	0.3010	-2.86%
2020-02-05	0	0.350	0.330	0.350	0.350	0.350	36,000	12,600	0.3500	0.328	0.309	0.328	0.328	0.328	38,458	0.3276	0.00%
2020-02-04	0	0.350	0.330	0.350	0.330	0.350	200,000	69,920	0.3496	0.328	0.309	0.328	0.309	0.328	213,654	0.3273	4.48%
2020-02-03	0	0.335	0.310	0.335	0.310	0.335	144,000	46,200	0.3208	0.314	0.290	0.314	0.290	0.314	153,831	0.3003	-1.47%
2020-01-31	0	0.340	0.310	0.380	0.330	0.345	168,000	56,460	0.3361	0.318	0.290	0.356	0.309	0.323	179,470	0.3146	3.03%
2020-01-30	0	0.330	0.290	0.330	-	-	0	0	-	0.309	0.271	0.309	-	-	0	-	-2.94%
2020-01-29	0	0.340	0.285	0.340	-	-	0	0	-	0.318	0.267	0.318	-	-	0	-	-1.45%
2020-01-24	0	0.345	0.285	0.350	0.345	0.345	100,000	34,500	0.3450	0.323	0.267	0.328	0.323	0.323	106,827	0.3230	0.00%
2020-01-23	0	0.345	0.280	0.350	-	-	0	0	-	0.323	0.262	0.328	-	-	0	-	0.00%
2020-01-22	0	0.345	0.295	0.345	0.345	0.345	128,000	44,160	0.3450	0.323	0.276	0.323	0.323	0.323	136,739	0.3230	0.00%
2020-01-21	0	0.345	0.295	0.345	0.335	0.350	348,000	118,920	0.3417	0.323	0.276	0.323	0.314	0.328	371,758	0.3199	2.99%
2020-01-20	0	0.335	0.300	0.335	0.280	0.350	104,000	33,480	0.3219	0.314	0.281	0.314	0.262	0.328	111,100	0.3013	8.06%
2020-01-17	0	0.310	0.300	0.310	0.310	0.310	20,000	6,200	0.3100	0.290	0.281	0.290	0.290	0.290	21,365	0.2902	3.33%
2020-01-16	0	0.300	0.275	0.305	0.300	0.300	76,000	22,800	0.3000	0.281	0.257	0.286	0.281	0.281	81,189	0.2808	-1.64%
2020-01-15	0	0.305	0.280	0.305	0.305	0.305	516,000	157,380	0.3050	0.286	0.262	0.286	0.286	0.286	551,228	0.2855	1.67%
2020-01-14	0	0.300	0.295	0.330	0.300	0.300	52,000	15,600	0.3000	0.281	0.276	0.309	0.281	0.281	55,550	0.2808	0.00%
2020-01-13	0	0.300	0.300	0.315	0.300	0.300	68,000	20,400	0.3000	0.281	0.281	0.295	0.281	0.281	72,642	0.2808	-1.64%
2020-01-10	0	0.305	0.280	0.310	0.280	0.285	192,000	54,680	0.2848	0.286	0.262	0.290	0.262	0.267	205,108	0.2666	8.93%
2020-01-09	0	0.280	0.280	0.300	0.280	0.280	20,000	5,600	0.2800	0.262	0.262	0.281	0.262	0.262	21,365	0.2621	0.00%
2020-01-08	0	0.280	0.280	0.295	0.280	0.280	12,000	3,360	0.2800	0.262	0.262	0.276	0.262	0.262	12,819	0.2621	-5.08%
2020-01-07	0	0.295	0.280	0.300	0.280	0.295	28,000	8,180	0.2921	0.276	0.262	0.281	0.262	0.276	29,912	0.2735	-1.67%
2020-01-06	0	0.300	0.280	0.300	0.300	0.300	4,000	1,200	0.3000	0.281	0.262	0.281	0.281	0.281	4,273	0.2808	0.00%
2020-01-03	0	0.300	0.280	0.300	0.280	0.300	28,000	7,920	0.2829	0.281	0.262	0.281	0.262	0.281	29,912	0.2648	7.14%
2020-01-02	0	0.280	0.280	0.295	0.280	0.280	188,000	52,640	0.2800	0.262	0.262	0.276	0.262	0.262	200,835	0.2621	-1.75%
2019-12-31	0	0.285	0.280	0.290	0.285	0.285	32,000	9,120	0.2850	0.267	0.262	0.271	0.267	0.267	34,185	0.2668	-1.72%
2019-12-30	0	0.290	0.280	0.285	0.290	0.295	48,000	14,060	0.2929	0.271	0.262	0.267	0.271	0.276	51,277	0.2742	3.57%
2019-12-27	0	0.280	0.280	0.310	0.280	0.280	60,000	16,800	0.2800	0.262	0.262	0.290	0.262	0.262	64,096	0.2621	0.00%
2019-12-24	0	0.280	0.280	0.310	0.280	0.280	20,000	5,600	0.2800	0.262	0.262	0.290	0.262	0.262	21,365	0.2621	0.00%
2019-12-23	0	0.280	0.280	0.310	0.275	0.280	8,000	2,220	0.2775	0.262	0.262	0.290	0.257	0.262	8,546	0.2598	0.00%
2019-12-20	0	0.280	0.280	0.295	-	-	0	0	-	0.262	0.262	0.276	-	-	0	-	0.00%
2019-12-19	0	0.280	0.280	0.295	0.280	0.285	44,000	12,340	0.2805	0.262	0.262	0.276	0.262	0.267	47,004	0.2625	-5.08%
2019-12-18	0	0.295	0.280	0.295	-	-	0	0	-	0.276	0.262	0.276	-	-	0	-	0.00%
2019-12-17	0	0.295	0.280	0.310	0.285	0.300	104,000	30,840	0.2965	0.276	0.262	0.290	0.267	0.281	111,100	0.2776	5.36%
2019-12-16	0	0.280	0.280	0.315	-	-	0	0	-	0.262	0.262	0.295	-	-	0	-	0.00%
2019-12-13	0	0.280	0.280	0.310	0.275	0.280	16,000	4,440	0.2775	0.262	0.262	0.290	0.257	0.262	17,092	0.2598	0.00%
2019-12-12	0	0.280	0.275	0.280	-	-	0	0	-	0.262	0.257	0.262	-	-	0	-	0.00%
2019-12-11	0	0.280	0.280	0.310	0.275	0.290	136,000	38,560	0.2835	0.262	0.262	0.290	0.257	0.271	145,285	0.2654	-6.67%
2019-12-10	0	0.300	0.285	0.335	0.300	0.300	40,000	12,000	0.3000	0.281	0.267	0.314	0.281	0.281	42,731	0.2808	0.00%
2019-12-09	0	0.300	0.300	0.335	0.290	0.300	88,000	26,260	0.2984	0.281	0.281	0.314	0.271	0.281	94,008	0.2793	3.45%
2019-12-06	0	0.290	0.285	0.335	-	-	0	0	-	0.271	0.267	0.314	-	-	0	-	0.00%
2019-12-05	0	0.290	0.285	0.335	0.290	0.290	4,000	1,160	0.2900	0.271	0.267	0.314	0.271	0.271	4,273	0.2715	0.00%
2019-12-04	0	0.290	0.285	0.335	-	-	0	0	-	0.271	0.267	0.314	-	-	0	-	0.00%
2019-12-03	0	0.290	0.285	0.330	0.290	0.290	8,000	2,320	0.2900	0.271	0.267	0.309	0.271	0.271	8,546	0.2715	-1.69%
2019-12-02	0	0.295	0.290	0.320	-	-	0	0	-	0.276	0.271	0.300	-	-	0	-	0.00%
2019-11-29	0	0.295	0.285	0.305	0.295	0.305	80,000	24,000	0.3000	0.276	0.267	0.286	0.276	0.286	85,462	0.2808	-3.28%
2019-11-28	0	0.305	0.305	0.315	0.305	0.315	204,000	62,280	0.3053	0.286	0.286	0.295	0.286	0.295	217,927	0.2858	3.39%
2019-11-27	0	0.295	0.295	0.315	0.285	0.295	68,000	19,840	0.2918	0.276	0.276	0.295	0.267	0.276	72,642	0.2731	3.51%
2019-11-26	0	0.285	0.290	0.300	0.280	0.285	68,000	19,280	0.2835	0.267	0.271	0.281	0.262	0.267	72,642	0.2654	-6.56%
2019-11-25	0	0.305	0.290	0.325	0.295	0.315	96,000	28,860	0.3006	0.286	0.271	0.304	0.276	0.295	102,554	0.2814	3.39%
2019-11-22	0	0.295	0.285	0.310	0.285	0.295	92,000	26,620	0.2893	0.276	0.267	0.290	0.267	0.276	98,281	0.2709	-4.84%
2019-11-21	0	0.310	0.290	0.310	0.280	0.310	156,000	47,480	0.3044	0.290	0.271	0.290	0.262	0.290	166,650	0.2849	-1.59%
2019-11-20	0	0.315	0.295	0.315	0.290	0.315	36,000	10,880	0.3022	0.295	0.276	0.295	0.271	0.295	38,458	0.2829	10.53%
2019-11-19	0	0.285	0.275	0.305	0.285	0.285	64,000	18,240	0.2850	0.267	0.257	0.286	0.267	0.267	68,369	0.2668	-8.06%
2019-11-18	0	0.310	0.290	0.310	-	-	0	0	-	0.290	0.271	0.290	-	-	0	-	0.00%
2019-11-15	0	0.310	0.285	0.310	0.290	0.310	64,000	18,960	0.2963	0.290	0.267	0.290	0.271	0.290	68,369	0.2773	0.00%
2019-11-14	0	0.310	0.290	0.310	0.310	0.310	100,000	31,000	0.3100	0.290	0.271	0.290	0.290	0.290	106,827	0.2902	0.00%
2019-11-13	0	0.310	0.285	0.350	-	-	0	0	-	0.290	0.267	0.328	-	-	0	-	0.00%
2019-11-12	0	0.310	0.310	0.320	0.310	0.310	44,000	13,640	0.3100	0.290	0.290	0.300	0.290	0.290	47,004	0.2902	-6.06%
2019-11-11	0	0.330	0.310	0.345	0.315	0.345	68,000	22,000	0.3235	0.309	0.290	0.323	0.295	0.323	72,642	0.3029	6.45%
2019-11-08	0	0.310	0.310	0.345	0.310	0.310	20,000	6,200	0.3100	0.290	0.290	0.323	0.290	0.290	21,365	0.2902	-7.46%
2019-11-07	0	0.335	0.295	0.350	-	-	0	0	-	0.314	0.276	0.328	-	-	0	-	0.00%
2019-11-06	0	0.335	0.300	0.335	-	-	0	0	-	0.314	0.281	0.314	-	-	0	-	0.00%
2019-11-05	0	0.335	0.285	0.335	0.320	0.340	120,000	39,980	0.3332	0.314	0.267	0.314	0.300	0.318	128,193	0.3119	8.06%
2019-11-04	0	0.310	0.310	0.330	-	-	4,000	1,240	0.3100	0.290	0.290	0.309	-	-	4,273	0.2902	0.00%
2019-11-01	0	0.310	0.310	0.340	0.310	0.310	32,000	9,920	0.3100	0.290	0.290	0.318	0.290	0.290	34,185	0.2902	3.33%
2019-10-31	0	0.300	0.295	0.330	0.300	0.310	24,000	7,320	0.3050	0.281	0.276	0.309	0.281	0.290	25,639	0.2855	-3.23%
2019-10-30	0	0.310	0.310	0.330	0.305	0.310	28,000	8,560	0.3057	0.290	0.290	0.309	0.286	0.290	29,912	0.2862	-8.82%
2019-10-29	0	0.340	0.335	0.340	-	-	0	0	-	0.318	0.314	0.318	-	-	0	-	0.00%
2019-10-28	0	0.340	0.315	0.350	0.290	0.340	556,000	173,980	0.3129	0.318	0.295	0.328	0.271	0.318	593,959	0.2929	-5.56%
2019-10-25	0	0.360	0.350	0.360	0.360	0.360	16,000	5,760	0.3600	0.337	0.328	0.337	0.337	0.337	17,092	0.3370	1.41%
2019-10-24	0	0.355	0.330	0.360	-	-	0	0	-	0.332	0.309	0.337	-	-	0	-	0.00%
2019-10-23	0	0.355	0.325	0.355	-	-	0	0	-	0.332	0.304	0.332	-	-	0	-	0.00%
2019-10-22	0	0.355	0.325	0.360	-	-	0	0	-	0.332	0.304	0.337	-	-	0	-	0.00%
2019-10-21	0	0.355	0.335	0.360	-	-	0	0	-	0.332	0.314	0.337	-	-	0	-	0.00%
2019-10-18	0	0.355	0.335	0.360	-	-	0	0	-	0.332	0.314	0.337	-	-	0	-	0.00%
2019-10-17	0	0.355	0.325	0.355	0.355	0.355	104,000	36,920	0.3550	0.332	0.304	0.332	0.332	0.332	111,100	0.3323	0.00%
2019-10-16	0	0.355	0.355	0.380	0.355	0.360	40,000	14,280	0.3570	0.332	0.332	0.356	0.332	0.337	42,731	0.3342	-1.39%
2019-10-15	0	0.360	0.360	0.380	0.360	0.360	52,000	18,720	0.3600	0.337	0.337	0.356	0.337	0.337	55,550	0.3370	-1.37%
2019-10-14	0	0.365	0.360	0.380	-	-	0	0	-	0.342	0.337	0.356	-	-	0	-	0.00%
2019-10-11	0	0.365	0.365	0.390	0.365	0.365	12,000	4,380	0.3650	0.342	0.342	0.365	0.342	0.342	12,819	0.3417	1.39%
2019-10-10	0	0.360	0.360	0.390	0.350	0.370	80,000	28,720	0.3590	0.337	0.337	0.365	0.328	0.346	85,462	0.3361	-2.70%
2019-10-09	0	0.370	0.365	0.375	-	-	0	0	-	0.346	0.342	0.351	-	-	0	-	0.00%
2019-10-08	0	0.370	0.370	0.375	0.365	0.370	88,000	32,360	0.3677	0.346	0.346	0.351	0.342	0.346	94,008	0.3442	0.00%
2019-10-04	0	0.370	0.350	0.370	0.340	0.370	268,000	93,760	0.3499	0.346	0.328	0.346	0.318	0.346	286,297	0.3275	12.12%
2019-10-03	0	0.330	0.330	0.355	0.320	0.355	60,000	20,360	0.3393	0.309	0.309	0.332	0.300	0.332	64,096	0.3176	-8.33%
2019-10-02	0	0.360	0.340	0.360	-	-	0	0	-	0.337	0.318	0.337	-	-	0	-	-1.37%
2019-09-30	0	0.365	0.365	0.370	-	-	0	0	-	0.342	0.342	0.346	-	-	0	-	0.00%
2019-09-27	0	0.365	0.345	0.370	0.340	0.370	64,000	23,160	0.3619	0.342	0.323	0.346	0.318	0.346	68,369	0.3387	-1.35%
2019-09-26	0	0.370	0.340	0.370	-	-	0	0	-	0.346	0.318	0.346	-	-	0	-	0.00%
2019-09-25	0	0.370	0.335	0.370	0.335	0.370	168,000	57,860	0.3444	0.346	0.314	0.346	0.314	0.346	179,470	0.3224	10.45%
2019-09-24	0	0.335	0.335	0.385	0.335	0.335	16,000	5,360	0.3350	0.314	0.314	0.360	0.314	0.314	17,092	0.3136	0.00%
2019-09-23	0	0.335	0.330	0.380	0.335	0.335	52,000	17,420	0.3350	0.314	0.309	0.356	0.314	0.314	55,550	0.3136	1.52%
2019-09-20	0	0.330	0.330	0.370	0.330	0.330	12,000	3,960	0.3300	0.309	0.309	0.346	0.309	0.309	12,819	0.3089	4.76%
2019-09-19	0	0.315	0.315	0.350	0.310	0.315	12,000	3,740	0.3117	0.295	0.295	0.328	0.290	0.295	12,819	0.2917	-8.70%
2019-09-18	0	0.345	0.315	0.390	-	-	0	0	-	0.323	0.295	0.365	-	-	0	-	0.00%
2019-09-17	0	0.345	0.345	0.380	0.345	0.380	28,000	10,500	0.3750	0.323	0.323	0.356	0.323	0.356	29,912	0.3510	1.47%
2019-09-16	0	0.340	0.340	0.390	-	-	0	0	-	0.318	0.318	0.365	-	-	0	-	3.03%
2019-09-13	0	0.330	0.330	0.375	0.320	0.320	28,000	8,960	0.3200	0.309	0.309	0.351	0.300	0.300	29,912	0.2995	3.13%
2019-09-12	0	0.320	0.320	0.380	0.315	0.320	36,000	11,360	0.3156	0.300	0.300	0.356	0.295	0.300	38,458	0.2954	-7.25%
2019-09-11	0	0.345	0.340	0.360	-	-	0	0	-	0.323	0.318	0.337	-	-	0	-	0.00%
2019-09-10	0	0.345	0.335	0.350	0.325	0.345	32,000	10,480	0.3275	0.323	0.314	0.328	0.304	0.323	34,185	0.3066	-1.43%
2019-09-09	0	0.350	0.320	0.385	0.350	0.380	312,000	118,200	0.3788	0.328	0.300	0.360	0.328	0.356	333,301	0.3546	-10.26%
2019-09-06	0	0.390	0.380	0.390	0.380	0.390	48,000	18,360	0.3825	0.365	0.356	0.365	0.356	0.365	51,277	0.3581	0.00%
2019-09-05	0	0.390	0.330	0.390	0.390	0.390	264,000	102,960	0.3900	0.365	0.309	0.365	0.365	0.365	282,024	0.3651	1.30%
2019-09-04	0	0.385	0.355	0.395	0.360	0.385	64,000	23,240	0.3631	0.360	0.332	0.370	0.337	0.360	68,369	0.3399	8.45%
2019-09-03	0	0.355	0.355	0.360	0.355	0.360	92,000	32,840	0.3570	0.332	0.332	0.337	0.332	0.337	98,281	0.3341	0.00%
2019-09-02	0	0.355	0.355	0.395	-	-	0	0	-	0.332	0.332	0.370	-	-	0	-	1.43%
2019-08-30	0	0.350	0.350	0.370	0.350	0.370	56,000	20,080	0.3586	0.328	0.328	0.346	0.328	0.346	59,823	0.3357	-1.41%
2019-08-29	0	0.355	0.355	0.370	0.350	0.360	212,000	75,640	0.3568	0.332	0.332	0.346	0.328	0.337	226,474	0.3340	2.90%
2019-08-28	0	0.345	0.345	0.350	0.320	0.345	792,000	265,100	0.3347	0.323	0.323	0.328	0.300	0.323	846,071	0.3133	7.81%
2019-08-27	0	0.320	0.310	0.320	0.340	0.340	280,000	95,200	0.3400	0.300	0.290	0.300	0.318	0.318	299,116	0.3183	1.59%
2019-08-26	0	0.315	0.290	0.320	0.280	0.315	48,000	13,700	0.2854	0.295	0.271	0.300	0.262	0.295	51,277	0.2672	-4.55%
2019-08-23	0	0.330	0.310	0.330	0.300	0.330	48,000	14,620	0.3046	0.309	0.290	0.309	0.281	0.309	51,277	0.2851	6.45%
2019-08-22	0	0.310	0.285	0.340	-	-	0	0	-	0.290	0.267	0.318	-	-	0	-	0.00%
2019-08-21	0	0.310	0.285	0.325	-	-	0	0	-	0.290	0.267	0.304	-	-	0	-	0.00%
2019-08-20	0	0.310	0.280	0.320	0.285	0.310	328,000	94,960	0.2895	0.290	0.262	0.300	0.267	0.290	350,393	0.2710	1.97%
2019-08-19	0	0.320	0.305	0.330	0.305	0.320	100,000	30,640	0.3064	0.285	0.271	0.293	0.271	0.285	112,450	0.2725	1.59%
2019-08-16	0	0.315	0.290	0.315	-	-	0	0	-	0.280	0.258	0.280	-	-	0	-	0.00%
2019-08-15	0	0.315	0.280	0.325	0.315	0.315	68,000	21,420	0.3150	0.280	0.249	0.289	0.280	0.280	76,466	0.2801	-3.08%
2019-08-14	0	0.325	0.285	0.330	0.325	0.325	28,000	9,100	0.3250	0.289	0.253	0.293	0.289	0.289	31,486	0.2890	-1.52%
2019-08-13	0	0.330	0.280	0.330	-	-	0	0	-	0.293	0.249	0.293	-	-	0	-	0.00%
2019-08-12	0	0.330	0.330	0.345	0.280	0.310	100,000	30,760	0.3076	0.293	0.293	0.307	0.249	0.276	112,450	0.2735	0.00%
2019-08-09	0	0.330	0.330	0.335	0.330	0.330	56,000	18,480	0.3300	0.293	0.293	0.298	0.293	0.293	62,972	0.2935	0.00%
2019-08-08	0	0.330	0.300	0.330	0.285	0.330	28,000	8,160	0.2914	0.293	0.267	0.293	0.253	0.293	31,486	0.2592	0.00%
2019-08-07	0	0.330	0.300	0.330	0.265	0.360	220,000	65,840	0.2993	0.293	0.267	0.293	0.236	0.320	247,389	0.2661	3.13%
2019-08-06	0	0.320	0.280	0.320	-	-	0	0	-	0.285	0.249	0.285	-	-	0	-	-1.54%
2019-08-05	0	0.325	0.290	0.350	0.255	0.325	396,000	119,980	0.3030	0.289	0.258	0.311	0.227	0.289	445,300	0.2694	3.17%
2019-08-02	0	0.315	0.315	0.320	0.315	0.320	200,000	63,800	0.3190	0.280	0.280	0.285	0.280	0.285	224,899	0.2837	-10.00%
2019-08-01	0	0.350	0.325	0.355	0.325	0.350	16,000	5,300	0.3313	0.311	0.289	0.316	0.289	0.311	17,992	0.2946	-4.11%
2019-07-31	0	0.365	0.325	0.365	-	-	0	0	-	0.325	0.289	0.325	-	-	0	-	0.00%
2019-07-30	0	0.365	0.315	0.365	0.345	0.365	32,000	11,200	0.3500	0.325	0.280	0.325	0.307	0.325	35,984	0.3113	2.82%
2019-07-29	0	0.355	0.325	0.355	0.315	0.355	52,000	17,340	0.3335	0.316	0.289	0.316	0.280	0.316	58,474	0.2965	-1.39%
2019-07-26	0	0.360	0.360	0.370	0.320	0.320	20,000	6,400	0.3200	0.320	0.320	0.329	0.285	0.285	22,490	0.2846	-2.70%
2019-07-25	0	0.370	0.330	0.370	-	-	0	0	-	0.329	0.293	0.329	-	-	0	-	0.00%
2019-07-24	0	0.370	0.320	0.380	-	-	0	0	-	0.329	0.285	0.338	-	-	0	-	0.00%
2019-07-23	0	0.370	0.320	0.380	-	-	0	0	-	0.329	0.285	0.338	-	-	0	-	0.00%
2019-07-22	0	0.370	0.320	0.380	-	-	0	0	-	0.329	0.285	0.338	-	-	0	-	0.00%
2019-07-19	0	0.370	0.315	0.370	0.370	0.370	168,000	62,160	0.3700	0.329	0.280	0.329	0.329	0.329	188,915	0.3290	0.00%
2019-07-18	0	0.370	0.340	0.370	-	-	0	0	-	0.329	0.302	0.329	-	-	0	-	0.00%
2019-07-17	0	0.370	0.370	0.380	0.370	0.370	8,000	2,960	0.3700	0.329	0.329	0.338	0.329	0.329	8,996	0.3290	0.00%
2019-07-16	0	0.370	0.345	0.380	-	-	0	0	-	0.329	0.307	0.338	-	-	0	-	0.00%
2019-07-15	0	0.370	0.340	0.375	0.370	0.385	48,000	18,180	0.3788	0.329	0.302	0.333	0.329	0.342	53,976	0.3368	8.82%
2019-07-12	0	0.340	0.340	0.385	0.340	0.350	160,000	55,300	0.3456	0.302	0.302	0.342	0.302	0.311	179,919	0.3074	-2.86%
2019-07-11	0	0.350	0.350	0.360	0.340	0.355	340,000	118,180	0.3476	0.311	0.311	0.320	0.302	0.316	382,329	0.3091	0.00%
2019-07-10	0	0.350	0.350	0.385	-	-	0	0	-	0.311	0.311	0.342	-	-	0	-	0.00%
2019-07-09	0	0.350	0.350	0.360	0.350	0.350	44,000	15,400	0.3500	0.311	0.311	0.320	0.311	0.311	49,478	0.3113	0.00%
2019-07-08	0	0.350	0.370	0.380	0.350	0.360	116,000	41,200	0.3552	0.311	0.329	0.338	0.311	0.320	130,442	0.3159	-1.41%
2019-07-05	0	0.355	0.355	0.385	0.350	0.365	316,000	114,000	0.3608	0.316	0.316	0.342	0.311	0.325	355,341	0.3208	-2.74%
2019-07-04	0	0.365	0.360	0.365	0.365	0.365	20,000	7,300	0.3650	0.325	0.320	0.325	0.325	0.325	22,490	0.3246	1.39%
2019-07-03	0	0.360	0.360	0.375	0.360	0.375	104,000	38,740	0.3725	0.320	0.320	0.333	0.320	0.333	116,948	0.3313	-2.70%
2019-07-02	0	0.370	0.370	0.385	0.370	0.370	204,000	75,480	0.3700	0.329	0.329	0.342	0.329	0.329	229,397	0.3290	0.00%
2019-06-28	0	0.370	0.370	0.385	0.370	0.370	140,000	51,800	0.3700	0.329	0.329	0.342	0.329	0.329	157,429	0.3290	-1.33%
2019-06-27	0	0.375	0.370	0.385	0.375	0.375	4,000	1,500	0.3750	0.333	0.329	0.342	0.333	0.333	4,498	0.3335	0.00%
2019-06-26	0	0.375	0.375	0.390	0.375	0.385	596,000	224,240	0.3762	0.333	0.333	0.347	0.333	0.342	670,200	0.3346	-3.85%
2019-06-25	0	0.390	0.390	0.410	0.365	0.365	16,000	5,840	0.3650	0.347	0.347	0.365	0.325	0.325	17,992	0.3246	8.33%
2019-06-24	0	0.360	0.350	0.410	0.360	0.360	84,000	30,240	0.3600	0.320	0.311	0.365	0.320	0.320	94,458	0.3201	0.00%
2019-06-21	0	0.360	0.360	0.375	0.360	0.375	172,000	63,280	0.3679	0.320	0.320	0.333	0.320	0.333	193,413	0.3272	-2.70%
2019-06-20	0	0.370	0.370	0.395	0.370	0.375	124,000	46,140	0.3721	0.329	0.329	0.351	0.329	0.333	139,438	0.3309	-6.33%
2019-06-19	0	0.395	0.370	0.395	-	-	0	0	-	0.351	0.329	0.351	-	-	0	-	-1.25%
2019-06-18	0	0.400	0.370	0.400	0.395	0.400	44,000	17,400	0.3955	0.356	0.329	0.356	0.351	0.356	49,478	0.3517	1.27%
2019-06-17	0	0.395	0.375	0.400	0.375	0.395	32,000	12,160	0.3800	0.351	0.333	0.356	0.333	0.351	35,984	0.3379	5.33%
2019-06-14	0	0.375	0.370	0.400	0.370	0.385	248,000	93,820	0.3783	0.333	0.329	0.356	0.329	0.342	278,875	0.3364	-2.60%
2019-06-13	0	0.385	0.370	0.390	0.370	0.395	32,000	12,000	0.3750	0.342	0.329	0.347	0.329	0.351	35,984	0.3335	2.67%
2019-06-12	0	0.375	0.370	0.380	0.375	0.385	200,000	76,400	0.3820	0.333	0.329	0.338	0.333	0.342	224,899	0.3397	-1.32%
2019-06-11	0	0.380	0.380	0.390	0.370	0.400	532,000	199,440	0.3749	0.338	0.338	0.347	0.329	0.356	598,232	0.3334	1.33%
2019-06-10	0	0.375	0.335	0.375	0.380	0.380	80,000	30,400	0.3800	0.333	0.298	0.333	0.338	0.338	89,960	0.3379	-1.32%
2019-06-06	0	0.380	0.380	0.395	-	-	0	0	-	0.338	0.338	0.351	-	-	0	-	0.00%
2019-06-05	0	0.380	0.380	0.390	0.380	0.380	32,000	12,160	0.3800	0.338	0.338	0.347	0.338	0.338	35,984	0.3379	0.00%
2019-06-04	0	0.380	0.380	0.400	0.375	0.380	64,000	24,280	0.3794	0.338	0.338	0.356	0.333	0.338	71,968	0.3374	0.00%
2019-06-03	0	0.380	0.380	0.400	0.380	0.400	68,000	26,600	0.3912	0.338	0.338	0.356	0.338	0.356	76,466	0.3479	-5.00%
2019-05-31	0	0.400	0.380	0.400	0.395	0.410	116,000	46,700	0.4026	0.356	0.338	0.356	0.351	0.365	130,442	0.3580	-2.44%
2019-05-30	0	0.410	0.385	0.410	0.395	0.410	32,000	12,820	0.4006	0.365	0.342	0.365	0.351	0.365	35,984	0.3563	5.13%
2019-05-29	0	0.390	0.380	0.395	0.380	0.390	36,000	13,920	0.3867	0.347	0.338	0.351	0.338	0.347	40,482	0.3439	-2.50%
2019-05-28	0	0.400	0.385	0.410	0.380	0.410	228,000	90,500	0.3969	0.356	0.342	0.365	0.338	0.365	256,385	0.3530	5.26%
2019-05-27	0	0.380	0.370	0.395	0.370	0.380	36,000	13,420	0.3728	0.338	0.329	0.351	0.329	0.338	40,482	0.3315	1.33%
2019-05-24	0	0.375	0.370	0.410	0.375	0.375	32,000	12,000	0.3750	0.333	0.329	0.365	0.333	0.333	35,984	0.3335	0.00%
2019-05-23	0	0.375	0.375	0.380	0.370	0.380	84,000	31,240	0.3719	0.333	0.333	0.338	0.329	0.338	94,458	0.3307	-5.06%
2019-05-22	0	0.395	0.375	0.415	0.375	0.410	564,000	220,020	0.3901	0.351	0.333	0.369	0.333	0.365	634,216	0.3469	1.28%
2019-05-21	0	0.390	0.375	0.390	-	-	0	0	-	0.347	0.333	0.347	-	-	0	-	0.00%
2019-05-20	0	0.390	0.375	0.390	0.375	0.390	44,000	16,620	0.3777	0.347	0.333	0.347	0.333	0.347	49,478	0.3359	2.63%
2019-05-17	0	0.380	0.375	0.380	0.380	0.400	268,000	103,580	0.3865	0.338	0.333	0.338	0.338	0.356	301,365	0.3437	-2.56%
2019-05-16	0	0.390	0.385	0.400	0.390	0.390	28,000	10,920	0.3900	0.347	0.342	0.356	0.347	0.347	31,486	0.3468	-2.50%
2019-05-15	0	0.400	0.385	0.400	0.375	0.400	80,000	31,120	0.3890	0.356	0.342	0.356	0.333	0.356	89,960	0.3459	5.26%
2019-05-14	0	0.380	0.375	0.395	0.370	0.380	440,000	165,420	0.3760	0.338	0.333	0.351	0.329	0.338	494,778	0.3343	-5.00%
2019-05-10	0	0.400	0.380	0.410	0.395	0.400	100,000	39,760	0.3976	0.356	0.338	0.365	0.351	0.356	112,450	0.3536	3.90%
2019-05-09	0	0.385	0.380	0.400	0.380	0.385	424,000	162,480	0.3832	0.342	0.338	0.356	0.338	0.342	476,786	0.3408	1.32%
2019-05-08	0	0.380	0.380	0.415	0.380	0.380	20,000	7,600	0.3800	0.338	0.338	0.369	0.338	0.338	22,490	0.3379	-2.56%
2019-05-07	0	0.390	0.380	0.405	0.390	0.405	376,000	148,700	0.3955	0.347	0.338	0.360	0.347	0.360	422,811	0.3517	-2.50%
2019-05-06	0	0.400	0.395	0.410	0.400	0.410	884,000	354,400	0.4009	0.356	0.351	0.365	0.356	0.365	994,055	0.3565	-8.05%
2019-05-03	0	0.435	0.405	0.435	-	-	0	0	-	0.387	0.360	0.387	-	-	0	-	-2.25%
2019-05-02	0	0.445	0.420	0.445	0.425	0.450	40,000	17,200	0.4300	0.396	0.374	0.396	0.378	0.400	44,980	0.3824	4.71%
2019-04-30	0	0.425	0.420	0.450	0.425	0.425	40,000	17,000	0.4250	0.378	0.374	0.400	0.378	0.378	44,980	0.3779	-2.30%
2019-04-29	0	0.435	0.420	0.435	0.420	0.435	240,000	103,080	0.4295	0.387	0.374	0.387	0.374	0.387	269,879	0.3819	2.35%
2019-04-26	0	0.425	0.415	0.425	0.430	0.430	24,000	10,320	0.4300	0.378	0.369	0.378	0.382	0.382	26,988	0.3824	-1.16%
2019-04-25	0	0.430	0.430	0.435	0.430	0.430	460,000	197,800	0.4300	0.382	0.382	0.387	0.382	0.382	517,268	0.3824	0.00%
2019-04-24	0	0.430	0.430	0.440	0.415	0.420	92,000	38,260	0.4159	0.382	0.382	0.391	0.369	0.374	103,454	0.3698	-2.27%
2019-04-23	0	0.440	0.405	0.440	-	-	0	0	-	0.391	0.360	0.391	-	-	0	-	0.00%
2019-04-18	0	0.440	0.420	0.445	0.420	0.440	80,000	34,760	0.4345	0.391	0.374	0.396	0.374	0.391	89,960	0.3864	6.02%
2019-04-17	0	0.415	0.405	0.430	0.415	0.420	88,000	36,700	0.4170	0.369	0.360	0.382	0.369	0.374	98,956	0.3709	0.00%
2019-04-16	0	0.415	0.415	0.420	0.415	0.415	232,000	96,280	0.4150	0.369	0.369	0.374	0.369	0.369	260,883	0.3691	0.00%
2019-04-15	0	0.415	0.410	0.420	0.410	0.415	320,000	132,320	0.4135	0.369	0.365	0.374	0.365	0.369	359,839	0.3677	-1.19%
2019-04-12	0	0.420	0.415	0.425	0.415	0.425	512,000	215,180	0.4203	0.374	0.369	0.378	0.369	0.378	575,742	0.3737	-1.18%
2019-04-11	0	0.425	0.425	0.440	0.425	0.430	868,000	372,040	0.4286	0.378	0.378	0.391	0.378	0.382	976,063	0.3812	-4.49%
2019-04-10	0	0.445	0.435	0.445	0.425	0.455	392,000	168,580	0.4301	0.396	0.387	0.396	0.378	0.405	440,803	0.3824	0.00%
2019-04-09	0	0.445	0.430	0.445	0.445	0.450	12,000	5,360	0.4467	0.396	0.382	0.396	0.396	0.400	13,494	0.3972	2.30%
2019-04-08	0	0.435	0.430	0.440	0.430	0.440	172,000	74,980	0.4359	0.387	0.382	0.391	0.382	0.391	193,413	0.3877	-3.33%
2019-04-04	0	0.450	0.430	0.450	-	-	0	0	-	0.400	0.382	0.400	-	-	0	-	0.00%
2019-04-03	0	0.450	0.440	0.450	0.440	0.460	40,000	17,680	0.4420	0.400	0.391	0.400	0.391	0.409	44,980	0.3931	2.27%
2019-04-02	0	0.440	0.430	0.455	-	-	0	0	-	0.391	0.382	0.405	-	-	0	-	0.00%
2019-04-01	0	0.440	0.430	0.440	0.425	0.445	108,000	46,000	0.4259	0.391	0.382	0.391	0.378	0.396	121,446	0.3788	2.33%
2019-03-29	0	0.430	0.430	0.460	0.430	0.450	287,500	124,490	0.4330	0.382	0.382	0.409	0.382	0.400	323,293	0.3851	-4.44%
2019-03-28	0	0.450	0.430	0.450	0.420	0.460	384,000	165,140	0.4301	0.400	0.382	0.400	0.374	0.409	431,807	0.3824	4.65%
2019-03-27	0	0.430	0.430	0.435	0.430	0.435	44,000	19,060	0.4332	0.382	0.382	0.387	0.382	0.387	49,478	0.3852	-2.27%
2019-03-26	0	0.440	0.425	0.440	0.430	0.450	240,000	103,320	0.4305	0.391	0.378	0.391	0.382	0.400	269,879	0.3828	2.33%
2019-03-25	0	0.430	0.430	0.445	0.430	0.450	296,000	128,440	0.4339	0.382	0.382	0.396	0.382	0.400	332,851	0.3859	-4.44%
2019-03-22	0	0.450	0.440	0.455	0.435	0.450	236,000	105,540	0.4472	0.400	0.391	0.405	0.387	0.400	265,381	0.3977	2.27%
2019-03-21	0	0.440	0.440	0.450	0.430	0.455	124,000	55,900	0.4508	0.391	0.391	0.400	0.382	0.405	139,438	0.4009	1.15%
2019-03-20	0	0.435	0.435	0.450	0.430	0.450	248,000	107,740	0.4344	0.387	0.387	0.400	0.382	0.400	278,875	0.3863	0.00%
2019-03-19	0	0.435	0.435	0.440	0.435	0.440	104,000	45,540	0.4379	0.387	0.387	0.391	0.387	0.391	116,948	0.3894	-1.14%
2019-03-18	0	0.440	0.430	0.440	0.430	0.440	380,000	165,660	0.4359	0.391	0.382	0.391	0.382	0.391	427,309	0.3877	0.00%
2019-03-15	0	0.440	0.440	0.450	0.435	0.450	136,000	59,840	0.4400	0.391	0.391	0.400	0.387	0.400	152,931	0.3913	0.00%
2019-03-14	0	0.440	0.435	0.440	0.440	0.450	288,000	127,640	0.4432	0.391	0.387	0.391	0.391	0.400	323,855	0.3941	-1.12%
2019-03-13	0	0.445	0.440	0.450	0.440	0.470	212,000	94,500	0.4458	0.396	0.391	0.400	0.391	0.418	238,393	0.3964	-1.11%
2019-03-12	0	0.450	0.445	0.450	0.445	0.460	216,000	97,420	0.4510	0.400	0.396	0.400	0.396	0.409	242,891	0.4011	-4.26%
2019-03-11	0	0.470	0.440	0.470	0.435	0.470	60,000	26,420	0.4403	0.418	0.391	0.418	0.387	0.418	67,470	0.3916	6.82%
2019-03-08	0	0.440	0.440	0.445	0.440	0.450	172,000	76,820	0.4466	0.391	0.391	0.396	0.391	0.400	193,413	0.3972	-3.30%
2019-03-07	0	0.455	0.450	0.455	0.440	0.455	456,000	204,560	0.4486	0.405	0.400	0.405	0.391	0.405	512,770	0.3989	2.25%
2019-03-06	0	0.445	0.445	0.450	0.445	0.450	56,000	24,960	0.4457	0.396	0.396	0.400	0.396	0.400	62,972	0.3964	-1.11%
2019-03-05	0	0.450	0.450	0.470	0.445	0.450	388,000	174,140	0.4488	0.400	0.400	0.418	0.396	0.400	436,305	0.3991	-1.10%
2019-03-04	0	0.455	0.455	0.465	0.455	0.500	132,000	63,560	0.4815	0.405	0.405	0.414	0.405	0.445	148,433	0.4282	-1.09%
2019-03-01	0	0.460	0.445	0.460	0.445	0.460	52,000	23,320	0.4485	0.409	0.396	0.409	0.396	0.409	58,474	0.3988	0.00%
2019-02-28	0	0.460	0.445	0.460	0.460	0.460	64,000	29,440	0.4600	0.409	0.396	0.409	0.409	0.409	71,968	0.4091	0.00%
2019-02-27	0	0.460	0.445	0.460	0.440	0.460	216,000	97,420	0.4510	0.409	0.396	0.409	0.391	0.409	242,891	0.4011	1.10%
2019-02-26	0	0.455	0.450	0.455	-	-	0	0	-	0.405	0.400	0.405	-	-	0	-	0.00%
2019-02-25	0	0.455	0.450	0.475	0.450	0.455	88,000	39,900	0.4534	0.405	0.400	0.422	0.400	0.405	98,956	0.4032	-3.19%
2019-02-22	0	0.470	0.450	0.485	0.445	0.470	48,000	21,980	0.4579	0.418	0.400	0.431	0.396	0.418	53,976	0.4072	1.08%
2019-02-21	0	0.465	0.440	0.470	0.440	0.465	32,000	14,300	0.4469	0.414	0.391	0.418	0.391	0.414	35,984	0.3974	1.09%
2019-02-20	0	0.460	0.445	0.470	0.450	0.470	32,000	14,520	0.4538	0.409	0.396	0.418	0.400	0.418	35,984	0.4035	2.22%
2019-02-19	0	0.450	0.445	0.465	0.440	0.470	40,000	18,040	0.4510	0.400	0.396	0.414	0.391	0.418	44,980	0.4011	-2.17%
2019-02-18	0	0.460	0.460	0.480	-	-	0	0	-	0.409	0.409	0.427	-	-	0	-	0.00%
2019-02-15	0	0.460	0.455	0.470	0.440	0.460	432,000	194,660	0.4506	0.409	0.405	0.418	0.391	0.409	485,782	0.4007	-4.17%
2019-02-14	0	0.480	0.460	0.480	0.460	0.485	32,000	14,860	0.4644	0.427	0.409	0.427	0.409	0.431	35,984	0.4130	0.00%
2019-02-13	0	0.480	0.465	0.490	0.455	0.490	40,000	18,620	0.4655	0.427	0.414	0.436	0.405	0.436	44,980	0.4140	0.00%
2019-02-12	0	0.480	0.440	0.480	0.480	0.480	204,000	97,920	0.4800	0.427	0.391	0.427	0.427	0.427	229,397	0.4269	0.00%
2019-02-11	0	0.480	0.480	0.490	0.480	0.495	204,000	98,780	0.4842	0.427	0.427	0.436	0.427	0.440	229,397	0.4306	-3.03%
2019-02-08	0	0.495	0.480	0.495	-	-	0	0	-	0.440	0.427	0.440	-	-	0	-	-1.00%
2019-02-04	0	0.500	0.480	0.500	0.480	0.500	44,000	21,200	0.4818	0.445	0.427	0.445	0.427	0.445	49,478	0.4285	4.17%
2019-02-01	0	0.480	0.480	0.495	0.480	0.480	168,000	80,640	0.4800	0.427	0.427	0.440	0.427	0.427	188,915	0.4269	-3.03%
2019-01-31	0	0.495	0.480	0.495	0.475	0.500	36,000	17,320	0.4811	0.440	0.427	0.440	0.422	0.445	40,482	0.4278	3.13%
2019-01-30	0	0.480	0.475	0.490	-	-	0	0	-	0.427	0.422	0.436	-	-	0	-	0.00%
2019-01-29	0	0.480	0.470	0.480	0.480	0.500	204,000	98,080	0.4808	0.427	0.418	0.427	0.427	0.445	229,397	0.4276	0.00%
2019-01-28	0	0.480	0.480	0.485	0.470	0.490	224,000	106,560	0.4757	0.427	0.427	0.431	0.418	0.436	251,887	0.4230	2.13%
2019-01-25	0	0.470	0.460	0.470	0.470	0.490	672,000	323,540	0.4815	0.418	0.409	0.418	0.418	0.436	755,661	0.4282	3.30%
2019-01-24	0	0.455	0.450	0.455	0.440	0.455	132,000	59,200	0.4485	0.405	0.400	0.405	0.391	0.405	148,433	0.3988	-1.09%
2019-01-23	0	0.460	0.450	0.475	-	-	0	0	-	0.409	0.400	0.422	-	-	0	-	0.00%
2019-01-22	0	0.460	0.430	0.465	0.460	0.470	136,000	62,920	0.4626	0.409	0.382	0.414	0.409	0.418	152,931	0.4114	-4.17%
2019-01-21	0	0.480	0.435	0.480	0.470	0.480	300,000	143,260	0.4775	0.427	0.387	0.427	0.418	0.427	337,349	0.4247	6.67%
2019-01-18	0	0.450	0.430	0.450	-	-	0	0	-	0.400	0.382	0.400	-	-	0	-	-1.10%
2019-01-17	0	0.455	0.430	0.465	0.425	0.455	16,000	6,920	0.4325	0.405	0.382	0.414	0.378	0.405	17,992	0.3846	-2.15%
2019-01-16	0	0.465	0.425	0.465	0.420	0.475	260,000	114,380	0.4399	0.414	0.378	0.414	0.374	0.422	292,369	0.3912	8.14%
2019-01-15	0	0.430	0.430	0.490	0.430	0.430	88,000	37,840	0.4300	0.382	0.382	0.436	0.382	0.382	98,956	0.3824	0.00%
2019-01-14	0	0.430	0.425	0.450	0.425	0.425	8,000	3,400	0.4250	0.382	0.378	0.400	0.378	0.378	8,996	0.3779	-1.15%
2019-01-11	0	0.435	0.430	0.460	-	-	0	0	-	0.387	0.382	0.409	-	-	0	-	0.00%
2019-01-10	0	0.435	0.435	0.445	0.420	0.460	84,000	36,860	0.4388	0.387	0.387	0.396	0.374	0.409	94,458	0.3902	-1.14%
2019-01-09	0	0.440	0.430	0.445	0.420	0.440	488,000	209,800	0.4299	0.391	0.382	0.396	0.374	0.391	548,754	0.3823	10.00%
2019-01-08	0	0.400	0.400	0.450	0.400	0.425	224,000	92,220	0.4117	0.356	0.356	0.400	0.356	0.378	251,887	0.3661	-2.44%
2019-01-07	0	0.410	0.410	0.470	0.395	0.410	88,000	35,300	0.4011	0.365	0.365	0.418	0.351	0.365	98,956	0.3567	3.80%
2019-01-04	0	0.395	0.395	0.410	0.370	0.415	156,000	62,560	0.4010	0.351	0.351	0.365	0.329	0.369	175,421	0.3566	-8.14%
2019-01-03	0	0.430	0.410	0.440	0.430	0.465	92,000	40,920	0.4448	0.382	0.365	0.391	0.382	0.414	103,454	0.3955	1.18%
2019-01-02	0	0.425	0.410	0.425	0.425	0.425	44,000	18,700	0.4250	0.378	0.365	0.378	0.378	0.378	49,478	0.3779	0.00%
2018-12-31	0	0.425	0.425	0.430	0.425	0.425	40,000	17,000	0.4250	0.378	0.378	0.382	0.378	0.378	44,980	0.3779	-1.16%
2018-12-28	0	0.430	0.430	0.440	-	-	0	0	-	0.382	0.382	0.391	-	-	0	-	0.00%
2018-12-27	0	0.430	0.430	0.475	-	-	4,000	1,720	0.4300	0.382	0.382	0.422	-	-	4,498	0.3824	0.00%
2018-12-24	0	0.430	0.410	0.430	-	-	0	0	-	0.382	0.365	0.382	-	-	0	-	0.00%
2018-12-21	0	0.430	0.430	0.440	0.410	0.440	152,000	63,560	0.4182	0.382	0.382	0.391	0.365	0.391	170,923	0.3719	-5.49%
2018-12-20	0	0.455	0.420	0.455	-	-	0	0	-	0.405	0.374	0.405	-	-	0	-	0.00%
2018-12-19	0	0.455	0.435	0.490	-	-	0	0	-	0.405	0.387	0.436	-	-	0	-	0.00%
2018-12-18	0	0.455	0.435	0.490	0.430	0.455	76,000	33,580	0.4418	0.405	0.387	0.436	0.382	0.405	85,462	0.3929	1.11%
2018-12-17	0	0.450	0.445	0.485	0.450	0.455	116,000	52,500	0.4526	0.400	0.396	0.431	0.400	0.405	130,442	0.4025	-3.23%
2018-12-14	0	0.465	0.465	0.485	0.455	0.465	12,000	5,500	0.4583	0.414	0.414	0.431	0.405	0.414	13,494	0.4076	-4.12%
2018-12-13	0	0.485	0.455	0.495	0.465	0.485	8,000	3,800	0.4750	0.431	0.405	0.440	0.414	0.431	8,996	0.4224	5.43%
2018-12-12	0	0.460	0.450	0.495	-	-	0	0	-	0.409	0.400	0.440	-	-	0	-	0.00%
2018-12-11	0	0.460	0.450	0.490	-	-	0	0	-	0.409	0.400	0.436	-	-	0	-	0.00%
2018-12-10	0	0.460	0.450	0.495	-	-	0	0	-	0.409	0.400	0.440	-	-	0	-	0.00%
2018-12-07	0	0.460	0.455	0.490	0.450	0.460	104,000	47,160	0.4535	0.409	0.405	0.436	0.400	0.409	116,948	0.4033	0.00%
2018-12-06	0	0.460	0.460	0.485	0.450	0.485	120,000	57,100	0.4758	0.409	0.409	0.431	0.400	0.431	134,940	0.4232	-5.15%
2018-12-05	0	0.485	0.485	0.500	0.485	0.485	192,000	93,120	0.4850	0.431	0.431	0.445	0.431	0.431	215,903	0.4313	-1.02%
2018-12-04	0	0.490	0.490	0.510	0.485	0.490	20,000	9,740	0.4870	0.436	0.436	0.454	0.431	0.436	22,490	0.4331	0.00%
2018-12-03	0	0.490	0.490	0.500	0.475	0.485	136,000	65,400	0.4809	0.436	0.436	0.445	0.422	0.431	152,931	0.4276	-1.01%
2018-11-30	0	0.495	0.470	0.490	0.460	0.500	508,000	252,700	0.4974	0.440	0.418	0.436	0.409	0.445	571,244	0.4424	6.45%
2018-11-29	0	0.465	0.460	0.490	0.460	0.465	64,000	29,740	0.4647	0.414	0.409	0.436	0.409	0.414	71,968	0.4132	1.09%
2018-11-28	0	0.460	0.460	0.490	-	-	0	0	-	0.409	0.409	0.436	-	-	0	-	0.00%
2018-11-27	0	0.460	0.460	0.500	0.455	0.465	36,000	16,660	0.4628	0.409	0.409	0.445	0.405	0.414	40,482	0.4115	-2.13%
2018-11-26	0	0.470	0.490	0.500	0.465	0.465	16,000	7,440	0.4650	0.418	0.436	0.445	0.414	0.414	17,992	0.4135	-2.08%
2018-11-23	0	0.480	0.455	0.485	-	-	0	0	-	0.427	0.405	0.431	-	-	0	-	0.00%
2018-11-22	0	0.480	0.480	0.495	0.480	0.495	68,000	33,600	0.4941	0.427	0.427	0.440	0.427	0.440	76,466	0.4394	1.05%
2018-11-21	0	0.475	0.455	0.475	-	-	0	0	-	0.422	0.405	0.422	-	-	0	-	0.00%
2018-11-20	0	0.475	0.450	0.520	0.445	0.475	136,000	64,220	0.4722	0.422	0.400	0.462	0.396	0.422	152,931	0.4199	5.56%
2018-11-19	0	0.450	0.450	0.470	-	-	0	0	-	0.400	0.400	0.418	-	-	0	-	0.00%
2018-11-16	0	0.450	0.450	0.475	0.440	0.440	4,000	1,760	0.4400	0.400	0.400	0.422	0.391	0.391	4,498	0.3913	-2.17%
2018-11-15	0	0.460	0.460	0.485	0.440	0.460	92,000	41,020	0.4459	0.409	0.409	0.431	0.391	0.409	103,454	0.3965	0.00%
2018-11-14	0	0.460	0.460	0.480	0.460	0.460	20,000	9,200	0.4600	0.409	0.409	0.427	0.409	0.409	22,490	0.4091	2.22%
2018-11-13	0	0.450	0.450	0.490	0.440	0.440	4,000	1,760	0.4400	0.400	0.400	0.436	0.391	0.391	4,498	0.3913	-2.17%
2018-11-12	0	0.460	0.455	0.470	0.450	0.480	648,000	300,180	0.4632	0.409	0.405	0.418	0.400	0.427	728,674	0.4120	-7.07%
2018-11-09	0	0.495	0.490	0.510	0.435	0.560	1,468,000	732,340	0.4989	0.440	0.436	0.454	0.387	0.498	1,650,760	0.4436	13.79%
2018-11-08	0	0.435	0.430	0.435	0.435	0.435	120,000	52,200	0.4350	0.387	0.382	0.387	0.387	0.387	134,940	0.3868	0.00%
2018-11-07	0	0.435	0.430	0.450	0.415	0.450	728,000	315,180	0.4329	0.387	0.382	0.400	0.369	0.400	818,633	0.3850	-4.40%
2018-11-06	0	0.455	0.455	0.480	0.450	0.455	120,000	54,500	0.4542	0.405	0.405	0.427	0.400	0.405	134,940	0.4039	1.11%
2018-11-05	0	0.450	0.450	0.500	0.445	0.450	60,000	26,920	0.4487	0.400	0.400	0.445	0.396	0.400	67,470	0.3990	1.12%
2018-11-02	0	0.445	0.440	0.450	0.440	0.445	88,000	39,100	0.4443	0.396	0.391	0.400	0.391	0.396	98,956	0.3951	3.49%
2018-11-01	0	0.430	0.430	0.440	0.430	0.435	80,000	34,500	0.4313	0.382	0.382	0.391	0.382	0.387	89,960	0.3835	-2.27%
2018-10-31	0	0.440	0.440	0.460	0.440	0.450	72,000	31,960	0.4439	0.391	0.391	0.409	0.391	0.400	80,964	0.3947	-2.22%
2018-10-30	0	0.450	0.440	0.485	0.445	0.455	192,000	85,360	0.4446	0.400	0.391	0.431	0.396	0.405	215,903	0.3954	2.27%
2018-10-29	0	0.440	0.420	0.450	0.410	0.440	208,000	87,380	0.4201	0.391	0.374	0.400	0.365	0.391	233,895	0.3736	7.32%
2018-10-26	0	0.410	0.410	0.445	0.400	0.450	344,000	152,740	0.4440	0.365	0.365	0.396	0.356	0.400	386,827	0.3949	-7.87%
2018-10-25	0	0.445	0.445	0.465	0.440	0.445	100,000	44,240	0.4424	0.396	0.396	0.414	0.391	0.396	112,450	0.3934	-3.26%
2018-10-24	0	0.460	0.460	0.470	0.460	0.460	20,000	9,200	0.4600	0.409	0.409	0.418	0.409	0.409	22,490	0.4091	0.00%
2018-10-23	0	0.460	0.460	0.470	0.450	0.460	184,000	84,520	0.4593	0.409	0.409	0.418	0.400	0.409	206,907	0.4085	2.22%
2018-10-22	0	0.450	0.430	0.460	0.430	0.450	204,000	91,000	0.4461	0.400	0.382	0.409	0.382	0.400	229,397	0.3967	0.00%
2018-10-19	0	0.450	0.440	0.450	0.440	0.450	200,000	89,540	0.4477	0.400	0.391	0.400	0.391	0.400	224,899	0.3981	-1.10%
2018-10-18	0	0.455	0.455	0.485	0.425	0.455	76,000	32,840	0.4321	0.405	0.405	0.431	0.378	0.405	85,462	0.3843	2.25%
2018-10-16	0	0.445	0.445	0.485	0.445	0.445	40,000	17,800	0.4450	0.396	0.396	0.431	0.396	0.396	44,980	0.3957	1.14%
2018-10-15	0	0.440	0.440	0.455	0.425	0.455	200,000	89,740	0.4487	0.391	0.391	0.405	0.378	0.405	224,899	0.3990	-3.30%
2018-10-12	0	0.455	0.455	0.470	0.450	0.470	412,000	186,440	0.4525	0.405	0.405	0.418	0.400	0.418	463,292	0.4024	-5.21%
2018-10-11	0	0.480	0.480	0.495	0.470	0.480	272,000	129,920	0.4776	0.427	0.427	0.440	0.418	0.427	305,863	0.4248	-2.04%
2018-10-10	0	0.490	0.490	0.500	0.490	0.500	164,000	81,920	0.4995	0.436	0.436	0.445	0.436	0.445	184,417	0.4442	-2.00%
2018-10-09	0	0.500	0.500	0.510	0.495	0.500	180,000	89,720	0.4984	0.445	0.445	0.454	0.440	0.445	202,409	0.4433	0.00%
2018-10-08	0	0.500	0.500	0.510	0.500	0.500	176,000	88,000	0.5000	0.445	0.445	0.454	0.445	0.445	197,911	0.4446	0.00%
2018-10-05	0	0.500	0.500	0.520	0.500	0.510	124,000	62,080	0.5006	0.445	0.445	0.462	0.445	0.454	139,438	0.4452	-1.96%
2018-10-04	0	0.510	0.500	0.510	0.510	0.510	244,000	124,440	0.5100	0.454	0.445	0.454	0.454	0.454	274,377	0.4535	0.00%
2018-10-03	0	0.510	0.510	0.520	0.510	0.520	100,000	51,320	0.5132	0.454	0.454	0.462	0.454	0.462	112,450	0.4564	0.00%
2018-10-02	0	0.510	0.510	0.530	0.510	0.510	20,000	10,200	0.5100	0.454	0.454	0.471	0.454	0.454	22,490	0.4535	-1.92%
2018-09-28	0	0.520	0.520	0.530	0.520	0.520	252,000	131,040	0.5200	0.462	0.462	0.471	0.462	0.462	283,373	0.4624	0.00%
2018-09-27	0	0.520	0.520	0.530	0.510	0.530	248,000	127,040	0.5123	0.462	0.462	0.471	0.454	0.471	278,875	0.4555	-1.89%
2018-09-26	0	0.530	0.510	0.530	-	-	0	0	-	0.471	0.454	0.471	-	-	0	-	0.00%
2018-09-24	0	0.530	0.510	0.530	0.530	0.530	40,000	21,200	0.5300	0.471	0.454	0.471	0.471	0.471	44,980	0.4713	0.00%
2018-09-21	0	0.530	0.520	0.540	0.500	0.530	160,000	83,560	0.5223	0.471	0.462	0.480	0.445	0.471	179,919	0.4644	-1.85%
2018-09-20	0	0.540	0.510	0.540	-	-	0	0	-	0.480	0.454	0.480	-	-	0	-	0.00%
2018-09-19	0	0.540	0.510	0.540	0.540	0.540	424,000	228,960	0.5400	0.480	0.454	0.480	0.480	0.480	476,786	0.4802	0.00%
2018-09-18	0	0.540	0.510	0.540	0.510	0.550	44,000	23,880	0.5427	0.480	0.454	0.480	0.454	0.489	49,478	0.4826	8.00%
2018-09-17	0	0.500	0.500	0.510	0.500	0.540	124,000	66,800	0.5387	0.445	0.445	0.454	0.445	0.480	139,438	0.4791	-7.41%
2018-09-14	0	0.540	0.500	0.540	-	-	0	0	-	0.480	0.445	0.480	-	-	0	-	0.00%
2018-09-13	0	0.540	0.520	0.540	0.520	0.540	24,000	12,880	0.5367	0.480	0.462	0.480	0.462	0.480	26,988	0.4773	3.85%
2018-09-12	0	0.520	0.520	0.530	0.520	0.520	176,000	91,520	0.5200	0.462	0.462	0.471	0.462	0.462	197,911	0.4624	0.00%
2018-09-11	0	0.520	0.510	0.530	0.520	0.540	92,000	48,520	0.5274	0.462	0.454	0.471	0.462	0.480	103,454	0.4690	-3.70%
2018-09-10	0	0.540	0.530	0.540	0.520	0.540	84,000	44,800	0.5333	0.480	0.471	0.480	0.462	0.480	94,458	0.4743	5.88%
2018-09-07	0	0.510	0.510	0.520	0.500	0.520	260,000	131,760	0.5068	0.454	0.454	0.462	0.445	0.462	292,369	0.4507	-1.92%
2018-09-06	0	0.520	0.510	0.520	0.510	0.530	256,000	133,240	0.5205	0.462	0.454	0.462	0.454	0.471	287,871	0.4628	-1.89%
2018-09-05	0	0.530	0.520	0.530	0.520	0.530	228,000	120,800	0.5298	0.471	0.462	0.471	0.462	0.471	256,385	0.4712	0.00%
2018-09-04	0	0.530	0.520	0.530	0.510	0.540	464,000	246,120	0.5304	0.471	0.462	0.471	0.454	0.480	521,766	0.4717	1.92%
2018-09-03	0	0.520	0.520	0.540	0.510	0.530	244,000	126,400	0.5180	0.462	0.462	0.480	0.454	0.471	274,377	0.4607	-3.70%
2018-08-31	0	0.540	0.530	0.540	0.530	0.550	324,000	176,200	0.5438	0.480	0.471	0.480	0.471	0.489	364,337	0.4836	-1.82%
2018-08-30	0	0.550	0.540	0.550	0.540	0.560	272,000	148,320	0.5453	0.489	0.480	0.489	0.480	0.498	305,863	0.4849	-1.79%
2018-08-29	0	0.560	0.550	0.570	0.540	0.560	272,000	149,840	0.5509	0.498	0.489	0.507	0.480	0.498	305,863	0.4899	-1.75%
2018-08-28	0	0.570	0.560	0.570	-	-	0	0	-	0.507	0.498	0.507	-	-	0	-	0.00%
2018-08-27	0	0.570	0.550	0.570	0.550	0.570	104,000	57,520	0.5531	0.507	0.489	0.507	0.489	0.507	116,948	0.4918	1.79%
2018-08-24	0	0.560	0.560	0.590	0.560	0.560	84,000	47,040	0.5600	0.498	0.498	0.525	0.498	0.498	94,458	0.4980	0.00%
2018-08-23	0	0.560	0.550	0.560	0.560	0.570	576,000	323,720	0.5620	0.498	0.489	0.498	0.498	0.507	647,710	0.4998	-1.75%
2018-08-22	0	0.570	0.560	0.570	0.550	0.570	336,000	187,000	0.5565	0.507	0.498	0.507	0.489	0.507	377,831	0.4949	-1.72%
2018-08-21	0	0.580	0.560	0.580	0.560	0.580	472,000	271,840	0.5759	0.516	0.498	0.516	0.498	0.516	530,762	0.5122	0.00%
2018-08-20	0	0.580	0.570	0.590	0.570	0.600	96,000	55,960	0.5829	0.516	0.507	0.525	0.507	0.534	107,952	0.5184	-1.69%
2018-08-17	0	0.590	0.570	0.590	0.570	0.600	144,000	82,800	0.5750	0.525	0.507	0.525	0.507	0.534	161,927	0.5113	1.72%
2018-08-16	0	0.580	0.580	0.590	0.580	0.590	556,000	326,880	0.5879	0.516	0.516	0.525	0.516	0.525	625,220	0.5228	-1.02%
2018-08-15	0	0.610	0.590	0.610	0.590	0.620	672,000	404,680	0.6022	0.521	0.504	0.521	0.504	0.530	786,610	0.5145	1.67%
2018-08-14	0	0.600	0.590	0.610	-	-	0	0	-	0.513	0.504	0.521	-	-	0	-	0.00%
2018-08-13	0	0.600	0.590	0.610	0.600	0.610	84,000	50,480	0.6010	0.513	0.504	0.521	0.513	0.521	98,326	0.5134	0.00%
2018-08-10	0	0.600	0.600	0.620	0.590	0.600	208,000	124,680	0.5994	0.513	0.513	0.530	0.504	0.513	243,475	0.5121	0.00%
2018-08-09	0	0.600	0.600	0.620	0.590	0.690	8,368,000	5,267,000	0.6294	0.513	0.513	0.530	0.504	0.589	9,795,168	0.5377	-3.23%
2018-08-08	0	0.620	0.600	0.620	0.610	0.620	368,000	226,840	0.6164	0.530	0.513	0.530	0.521	0.530	430,763	0.5266	1.64%
2018-08-07	0	0.610	0.600	0.620	0.590	0.610	188,000	114,360	0.6083	0.521	0.513	0.530	0.504	0.521	220,064	0.5197	1.67%
2018-08-06	0	0.600	0.590	0.600	0.590	0.610	572,000	342,240	0.5983	0.513	0.504	0.513	0.504	0.521	669,555	0.5111	-3.23%
2018-08-03	0	0.620	0.600	0.620	-	-	0	0	-	0.530	0.513	0.530	-	-	0	-	0.00%
2018-08-02	0	0.620	0.610	0.620	0.610	0.620	436,000	269,320	0.6177	0.530	0.521	0.530	0.521	0.530	510,360	0.5277	-1.59%
2018-08-01	0	0.630	0.630	0.640	0.610	0.630	252,000	158,560	0.6292	0.538	0.538	0.547	0.521	0.538	294,979	0.5375	-1.56%
2018-07-31	0	0.640	0.630	0.650	0.630	0.640	216,000	136,760	0.6331	0.547	0.538	0.555	0.538	0.547	252,839	0.5409	0.00%
2018-07-30	0	0.640	0.640	0.660	0.630	0.650	264,000	169,920	0.6436	0.547	0.547	0.564	0.538	0.555	309,025	0.5499	-1.54%
2018-07-27	0	0.650	0.640	0.650	0.660	0.660	20,000	13,200	0.6600	0.555	0.547	0.555	0.564	0.564	23,411	0.5638	0.00%
2018-07-26	0	0.650	0.640	0.660	0.630	0.650	212,000	135,400	0.6387	0.555	0.547	0.564	0.538	0.555	248,157	0.5456	-1.52%
2018-07-25	0	0.660	0.630	0.660	0.620	0.660	344,000	224,240	0.6519	0.564	0.538	0.564	0.530	0.564	402,669	0.5569	3.13%
2018-07-24	0	0.640	0.630	0.640	0.600	0.640	772,000	481,000	0.6231	0.547	0.538	0.547	0.513	0.547	903,665	0.5323	4.92%
2018-07-23	0	0.610	0.610	0.620	0.610	0.620	208,000	127,600	0.6135	0.521	0.521	0.530	0.521	0.530	243,475	0.5241	0.00%
2018-07-20	0	0.610	0.610	0.620	0.590	0.650	2,016,000	1,222,720	0.6065	0.521	0.521	0.530	0.504	0.555	2,359,830	0.5181	1.67%
2018-07-19	0	0.600	0.600	0.610	0.590	0.600	112,000	66,680	0.5954	0.513	0.513	0.521	0.504	0.513	131,102	0.5086	-1.64%
2018-07-18	0	0.610	0.600	0.610	0.600	0.620	180,000	110,000	0.6111	0.521	0.513	0.521	0.513	0.530	210,699	0.5221	1.67%
2018-07-17	0	0.600	0.600	0.620	0.600	0.630	1,500,000	936,080	0.6241	0.513	0.513	0.530	0.513	0.538	1,755,826	0.5331	1.69%
2018-07-16	0	0.590	0.590	0.600	0.580	0.600	136,000	80,920	0.5950	0.504	0.504	0.513	0.495	0.513	159,195	0.5083	1.72%
2018-07-13	0	0.580	0.580	0.600	0.580	0.600	636,000	374,800	0.5893	0.495	0.495	0.513	0.495	0.513	744,470	0.5034	0.00%
2018-07-12	0	0.580	0.580	0.600	0.570	0.580	104,000	60,200	0.5788	0.495	0.495	0.513	0.487	0.495	121,737	0.4945	1.75%
2018-07-11	0	0.570	0.570	0.580	0.550	0.580	1,764,000	1,000,600	0.5672	0.487	0.487	0.495	0.470	0.495	2,064,851	0.4846	0.00%
2018-07-10	0	0.570	0.570	0.600	0.570	0.640	1,468,000	893,120	0.6084	0.487	0.487	0.513	0.487	0.547	1,718,368	0.5197	-9.52%
2018-07-09	0	0.630	0.630	0.640	0.630	0.640	92,000	58,760	0.6387	0.538	0.538	0.547	0.538	0.547	107,691	0.5456	0.00%
2018-07-06	0	0.630	0.630	0.640	0.610	0.630	260,000	161,600	0.6215	0.538	0.538	0.547	0.521	0.538	304,343	0.5310	-3.08%
2018-07-05	0	0.650	0.630	0.650	0.630	0.650	180,000	115,880	0.6438	0.555	0.538	0.555	0.538	0.555	210,699	0.5500	0.00%
2018-07-04	0	0.650	0.640	0.660	0.620	0.670	688,000	452,280	0.6574	0.555	0.547	0.564	0.530	0.572	805,339	0.5616	3.17%
2018-07-03	0	0.630	0.630	0.640	0.610	0.640	400,000	247,720	0.6193	0.538	0.538	0.547	0.521	0.547	468,220	0.5291	-3.08%
2018-06-29	0	0.650	0.650	0.660	0.640	0.660	432,000	281,280	0.6511	0.555	0.555	0.564	0.547	0.564	505,678	0.5562	1.56%
2018-06-28	0	0.640	0.640	0.650	0.640	0.650	596,000	384,960	0.6459	0.547	0.547	0.555	0.547	0.555	697,648	0.5518	-1.54%
2018-06-27	0	0.650	0.640	0.650	0.650	0.660	136,000	88,440	0.6503	0.555	0.547	0.555	0.555	0.564	159,195	0.5555	-1.52%
2018-06-26	0	0.660	0.660	0.670	0.640	0.660	192,000	125,840	0.6554	0.564	0.564	0.572	0.547	0.564	224,746	0.5599	0.00%
2018-06-25	0	0.660	0.660	0.670	0.660	0.680	792,000	529,120	0.6681	0.564	0.564	0.572	0.564	0.581	927,076	0.5707	-2.94%
2018-06-22	0	0.680	0.670	0.680	0.670	0.680	140,000	94,720	0.6766	0.581	0.572	0.581	0.572	0.581	163,877	0.5780	-2.86%
2018-06-21	0	0.700	0.670	0.700	0.670	0.710	428,000	292,200	0.6827	0.598	0.572	0.598	0.572	0.607	500,996	0.5832	1.45%
2018-06-20	0	0.690	0.680	0.700	0.680	0.690	112,000	76,760	0.6854	0.589	0.581	0.598	0.581	0.589	131,102	0.5855	0.00%
2018-06-19	0	0.690	0.670	0.690	0.650	0.700	708,000	487,520	0.6886	0.589	0.572	0.589	0.555	0.598	828,750	0.5883	0.00%
2018-06-15	0	0.690	0.690	0.700	0.690	0.690	8,000	5,520	0.6900	0.589	0.589	0.598	0.589	0.589	9,364	0.5895	0.00%
2018-06-14	0	0.690	0.690	0.700	0.680	0.690	280,000	192,400	0.6871	0.589	0.589	0.598	0.581	0.589	327,754	0.5870	0.00%
2018-06-13	0	0.690	0.690	0.700	0.670	0.690	456,000	309,400	0.6785	0.589	0.589	0.598	0.572	0.589	533,771	0.5796	0.00%
2018-06-12	0	0.690	0.690	0.700	0.690	0.720	176,000	121,880	0.6925	0.589	0.589	0.598	0.589	0.615	206,017	0.5916	-1.43%
2018-06-11	0	0.700	0.690	0.700	0.690	0.700	344,000	238,480	0.6933	0.598	0.589	0.598	0.589	0.598	402,669	0.5922	0.00%
2018-06-08	0	0.700	0.690	0.700	0.690	0.700	380,000	263,720	0.6940	0.598	0.589	0.598	0.589	0.598	444,809	0.5929	1.45%
2018-06-07	0	0.690	0.680	0.690	0.680	0.690	52,000	35,720	0.6869	0.589	0.581	0.589	0.581	0.589	60,869	0.5868	0.00%
2018-06-06	0	0.690	0.690	0.700	0.670	0.690	356,000	243,520	0.6840	0.589	0.589	0.598	0.572	0.589	416,716	0.5844	1.47%
2018-06-05	0	0.680	0.680	0.690	0.680	0.680	264,000	179,520	0.6800	0.581	0.581	0.589	0.581	0.581	309,025	0.5809	0.00%
2018-06-04	0	0.680	0.680	0.690	0.680	0.690	76,000	51,800	0.6816	0.581	0.581	0.589	0.581	0.589	88,962	0.5823	1.49%
2018-06-01	0	0.670	0.670	0.680	0.670	0.680	712,000	479,000	0.6728	0.572	0.572	0.581	0.572	0.581	833,432	0.5747	-2.90%
2018-05-31	0	0.690	0.690	0.700	0.680	0.690	728,000	496,000	0.6813	0.589	0.589	0.598	0.581	0.589	852,161	0.5820	1.47%
2018-05-30	0	0.680	0.670	0.690	0.670	0.700	536,000	368,400	0.6873	0.581	0.572	0.589	0.572	0.598	627,415	0.5872	-4.23%
2018-05-29	0	0.710	0.700	0.710	0.690	0.710	420,000	293,920	0.6998	0.607	0.598	0.607	0.589	0.607	491,631	0.5978	0.00%
2018-05-28	0	0.710	0.710	0.720	0.690	0.710	1,108,000	775,960	0.7003	0.607	0.607	0.615	0.589	0.607	1,296,970	0.5983	-1.39%
2018-05-25	0	0.720	0.710	0.720	0.690	0.720	524,000	367,720	0.7018	0.615	0.607	0.615	0.589	0.615	613,369	0.5995	0.00%
2018-05-24	0	0.720	0.710	0.730	0.710	0.720	392,000	281,640	0.7185	0.615	0.607	0.624	0.607	0.615	458,856	0.6138	1.41%
2018-05-23	0	0.710	0.710	0.720	0.710	0.750	748,000	545,360	0.7291	0.607	0.607	0.615	0.607	0.641	875,572	0.6229	-2.74%
2018-05-21	0	0.730	0.730	0.750	0.730	0.770	1,560,000	1,160,800	0.7441	0.624	0.624	0.641	0.624	0.658	1,826,059	0.6357	1.39%
2018-05-18	0	0.720	0.720	0.740	0.700	0.760	3,611,200	2,654,128	0.7350	0.615	0.615	0.632	0.598	0.649	4,227,092	0.6279	4.35%
2018-05-17	0	0.690	0.690	0.700	0.600	0.700	4,503,200	2,982,128	0.6622	0.589	0.589	0.598	0.513	0.598	5,271,224	0.5657	11.29%
2018-05-16	0	0.620	0.620	0.640	0.620	0.700	2,924,000	1,911,400	0.6537	0.530	0.530	0.547	0.530	0.598	3,422,690	0.5584	-12.68%
2018-05-15	0	0.710	0.700	0.720	0.700	0.730	1,740,000	1,253,040	0.7201	0.607	0.598	0.615	0.598	0.624	2,036,758	0.6152	-4.05%
2018-05-14	0	0.740	0.740	0.750	0.720	0.780	1,820,000	1,363,080	0.7489	0.632	0.632	0.641	0.615	0.666	2,130,402	0.6398	-1.33%
2018-05-11	0	0.750	0.750	0.760	0.660	0.800	10,272,000	7,774,520	0.7569	0.641	0.641	0.649	0.564	0.683	12,023,896	0.6466	7.14%
2018-05-10	0	0.700	0.700	0.710	0.550	0.710	6,620,000	4,348,120	0.6568	0.598	0.598	0.607	0.470	0.607	7,749,045	0.5611	27.27%
2018-05-09	0	0.550	0.550	0.560	0.550	0.570	588,000	328,200	0.5582	0.470	0.470	0.478	0.470	0.487	688,284	0.4768	-3.51%
2018-05-08	0	0.570	0.560	0.570	0.560	0.590	492,000	282,960	0.5751	0.487	0.478	0.487	0.478	0.504	575,911	0.4913	0.00%
2018-05-07	0	0.570	0.570	0.590	0.570	0.590	816,000	473,840	0.5807	0.487	0.487	0.504	0.487	0.504	955,169	0.4961	-3.39%
2018-05-04	0	0.590	0.590	0.600	0.580	0.590	756,000	441,640	0.5842	0.504	0.504	0.513	0.495	0.504	884,936	0.4991	1.72%
2018-05-03	0	0.580	0.570	0.590	0.570	0.580	224,000	128,480	0.5736	0.495	0.487	0.504	0.487	0.495	262,203	0.4900	1.75%
2018-05-02	0	0.570	0.570	0.580	0.570	0.590	352,000	201,920	0.5736	0.487	0.487	0.495	0.487	0.504	412,034	0.4901	-3.39%
2018-04-30	0	0.590	0.580	0.590	0.580	0.600	524,000	306,560	0.5850	0.504	0.495	0.504	0.495	0.513	613,369	0.4998	1.72%
2018-04-27	0	0.580	0.570	0.600	0.570	0.630	2,564,000	1,519,240	0.5925	0.495	0.487	0.513	0.487	0.538	3,001,292	0.5062	-1.69%
2018-04-26	0	0.590	0.570	0.590	0.560	0.600	1,708,000	979,480	0.5735	0.504	0.487	0.504	0.478	0.513	1,999,300	0.4899	3.51%
2018-04-25	0	0.570	0.570	0.580	0.570	0.590	372,000	214,120	0.5756	0.487	0.487	0.495	0.487	0.504	435,445	0.4917	-1.72%
2018-04-24	0	0.580	0.570	0.580	0.560	0.610	656,000	380,800	0.5805	0.495	0.487	0.495	0.478	0.521	767,881	0.4959	-3.33%
2018-04-23	0	0.600	0.590	0.600	0.590	0.600	300,000	179,320	0.5977	0.513	0.504	0.513	0.504	0.513	351,165	0.5106	1.69%
2018-04-20	0	0.590	0.590	0.610	0.590	0.640	1,016,000	614,480	0.6048	0.504	0.504	0.521	0.504	0.547	1,189,279	0.5167	-3.28%
2018-04-19	0	0.610	0.610	0.630	0.610	0.640	664,000	408,040	0.6145	0.521	0.521	0.538	0.521	0.547	777,246	0.5250	0.00%
2018-04-18	0	0.610	0.610	0.630	0.600	0.620	1,004,000	616,520	0.6141	0.521	0.521	0.538	0.513	0.530	1,175,233	0.5246	-3.17%
2018-04-17	0	0.630	0.630	0.640	0.630	0.660	604,000	387,320	0.6413	0.538	0.538	0.547	0.538	0.564	707,013	0.5478	-3.08%
2018-04-16	0	0.650	0.660	0.670	0.650	0.660	676,000	444,360	0.6573	0.555	0.564	0.572	0.555	0.564	791,292	0.5616	0.00%
2018-04-13	0	0.650	0.640	0.650	0.630	0.660	1,876,000	1,218,340	0.6494	0.555	0.547	0.555	0.538	0.564	2,195,953	0.5548	3.17%
2018-04-12	0	0.630	0.620	0.630	0.580	0.630	1,120,000	679,760	0.6069	0.538	0.530	0.538	0.495	0.538	1,311,017	0.5185	6.78%
2018-04-11	0	0.590	0.590	0.600	0.570	0.630	2,148,000	1,302,920	0.6066	0.504	0.504	0.513	0.487	0.538	2,514,343	0.5182	3.51%
2018-04-10	0	0.570	0.570	0.590	0.570	0.610	1,828,000	1,070,720	0.5857	0.487	0.487	0.504	0.487	0.521	2,139,767	0.5004	-3.39%
2018-04-09	0	0.590	0.580	0.600	0.570	0.610	2,536,000	1,505,440	0.5936	0.504	0.495	0.513	0.487	0.521	2,968,516	0.5071	-1.67%
2018-04-06	0	0.600	0.580	0.600	0.600	0.650	1,172,000	727,080	0.6204	0.513	0.495	0.513	0.513	0.555	1,371,885	0.5300	-4.76%
2018-04-04	0	0.630	0.630	0.650	0.630	0.650	1,068,000	682,280	0.6388	0.538	0.538	0.555	0.538	0.555	1,250,148	0.5458	-3.08%
2018-04-03	0	0.650	0.640	0.650	0.630	0.680	580,000	377,840	0.6514	0.555	0.547	0.555	0.538	0.581	678,919	0.5565	-1.52%
2018-03-29	0	0.660	0.660	0.670	0.660	0.680	1,752,000	1,163,040	0.6638	0.564	0.564	0.572	0.564	0.581	2,050,805	0.5671	-2.94%
2018-03-28	0	0.680	0.680	0.690	0.680	0.690	748,000	511,440	0.6837	0.581	0.581	0.589	0.581	0.589	875,572	0.5841	-2.86%
2018-03-27	0	0.700	0.690	0.700	0.650	0.760	4,836,000	3,392,040	0.7014	0.598	0.589	0.598	0.555	0.649	5,660,783	0.5992	0.00%
2018-03-26	0	0.700	0.700	0.710	0.700	0.720	1,340,000	944,120	0.7046	0.598	0.598	0.607	0.598	0.615	1,568,538	0.6019	-2.78%
2018-03-23	0	0.720	0.720	0.730	0.700	0.740	1,616,000	1,171,760	0.7251	0.615	0.615	0.624	0.598	0.632	1,891,610	0.6195	-4.00%
2018-03-22	0	0.750	0.740	0.750	0.730	0.750	844,000	625,360	0.7409	0.641	0.632	0.641	0.624	0.641	987,945	0.6330	1.35%
2018-03-21	0	0.740	0.740	0.750	0.730	0.750	1,348,000	996,800	0.7395	0.632	0.632	0.641	0.624	0.641	1,577,902	0.6317	-2.63%
2018-03-20	0	0.760	0.750	0.760	0.740	0.760	736,000	553,800	0.7524	0.649	0.641	0.649	0.632	0.649	861,525	0.6428	2.70%
2018-03-19	0	0.740	0.740	0.750	0.740	0.770	1,220,000	919,160	0.7534	0.632	0.632	0.641	0.632	0.658	1,428,072	0.6436	-3.90%
2018-03-16	0	0.770	0.770	0.780	0.770	0.800	1,892,000	1,480,120	0.7823	0.658	0.658	0.666	0.658	0.683	2,214,682	0.6683	-2.53%
2018-03-15	0	0.790	0.780	0.790	0.720	0.800	4,900,000	3,743,240	0.7639	0.675	0.666	0.675	0.615	0.683	5,735,698	0.6526	5.33%
2018-03-14	0	0.750	0.750	0.760	0.750	0.770	1,656,000	1,252,720	0.7565	0.641	0.641	0.649	0.641	0.658	1,938,432	0.6463	-2.60%
2018-03-13	0	0.770	0.770	0.780	0.770	0.780	824,000	635,040	0.7707	0.658	0.658	0.666	0.658	0.666	964,534	0.6584	0.00%
2018-03-12	0	0.770	0.770	0.780	0.770	0.790	1,096,000	856,280	0.7813	0.658	0.658	0.666	0.658	0.675	1,282,924	0.6674	-2.53%
2018-03-09	0	0.790	0.780	0.790	0.780	0.800	652,000	510,720	0.7833	0.675	0.666	0.675	0.666	0.683	763,199	0.6692	1.28%
2018-03-08	0	0.780	0.780	0.790	0.780	0.800	788,000	618,640	0.7851	0.666	0.666	0.675	0.666	0.683	922,394	0.6707	-1.27%
2018-03-07	0	0.790	0.790	0.800	0.790	0.810	524,000	414,760	0.7915	0.675	0.675	0.683	0.675	0.692	613,369	0.6762	-2.47%
2018-03-06	0	0.810	0.800	0.810	0.780	0.810	1,264,000	1,003,200	0.7937	0.692	0.683	0.692	0.666	0.692	1,479,576	0.6780	3.85%
2018-03-05	0	0.780	0.780	0.790	0.770	0.810	2,816,000	2,228,800	0.7915	0.666	0.666	0.675	0.658	0.692	3,296,271	0.6762	-3.70%
2018-03-02	0	0.810	0.800	0.820	0.800	0.820	4,000,000	3,217,680	0.8044	0.692	0.683	0.701	0.683	0.701	4,682,203	0.6872	-1.22%
2018-03-01	0	0.820	0.820	0.830	0.820	0.850	2,328,000	1,916,320	0.8232	0.701	0.701	0.709	0.701	0.726	2,725,042	0.7032	-1.20%
2018-02-28	0	0.830	0.830	0.840	0.830	0.850	1,300,000	1,087,280	0.8364	0.709	0.709	0.718	0.709	0.726	1,521,716	0.7145	0.00%
2018-02-27	0	0.830	0.830	0.840	0.830	0.860	1,116,000	941,720	0.8438	0.709	0.709	0.718	0.709	0.735	1,306,335	0.7209	-2.35%
2018-02-26	0	0.850	0.840	0.850	0.840	0.890	2,240,000	1,909,520	0.8525	0.726	0.718	0.726	0.718	0.760	2,622,033	0.7283	-3.41%
2018-02-23	0	0.880	0.870	0.880	0.840	0.890	4,164,000	3,600,600	0.8647	0.752	0.743	0.752	0.718	0.760	4,874,173	0.7387	3.53%
2018-02-22	0	0.850	0.850	0.860	0.850	0.880	1,936,000	1,664,360	0.8597	0.726	0.726	0.735	0.726	0.752	2,266,186	0.7344	-1.16%
2018-02-21	0	0.860	0.860	0.880	0.850	0.920	3,784,000	3,344,320	0.8838	0.735	0.735	0.752	0.726	0.786	4,429,364	0.7550	1.18%
2018-02-20	0	0.850	0.840	0.860	0.810	0.870	1,964,000	1,662,600	0.8465	0.726	0.718	0.735	0.692	0.743	2,298,961	0.7232	2.41%
2018-02-15	0	0.830	0.830	0.840	0.820	0.850	1,940,000	1,610,360	0.8301	0.709	0.709	0.718	0.701	0.726	2,270,868	0.7091	-1.19%
2018-02-14	0	0.840	0.840	0.850	0.830	0.860	3,116,000	2,635,440	0.8458	0.718	0.718	0.726	0.709	0.735	3,647,436	0.7225	-1.18%
2018-02-13	0	0.850	0.840	0.850	0.830	0.870	3,044,000	2,593,480	0.8520	0.726	0.718	0.726	0.709	0.743	3,563,156	0.7279	1.19%
2018-02-12	0	0.840	0.820	0.850	0.810	0.940	19,048,000	16,628,080	0.8730	0.718	0.701	0.726	0.692	0.803	22,296,649	0.7458	-1.18%
2018-02-09	0	0.850	0.850	0.860	0.800	0.910	13,532,000	11,466,920	0.8474	0.726	0.726	0.735	0.683	0.777	15,839,891	0.7239	-2.30%
2018-02-08	0	0.870	0.860	0.870	0.850	0.960	11,752,000	10,378,200	0.8831	0.743	0.735	0.743	0.726	0.820	13,756,311	0.7544	-4.40%
2018-02-07	0	0.910	0.900	0.910	0.890	1.140	51,622,000	51,456,860	0.9968	0.777	0.769	0.777	0.760	0.974	60,426,165	0.8516	3.41%
2018-02-06	0	0.880	0.860	0.880	0.850	0.940	9,090,000	8,023,620	0.8827	0.752	0.735	0.752	0.726	0.803	10,640,305	0.7541	-6.38%
2018-02-05	0	0.940	0.930	0.940	0.800	1.000	30,832,000	28,829,040	0.9350	0.803	0.794	0.803	0.683	0.854	36,090,417	0.7988	9.30%
2018-02-02	0	0.860	0.860	0.870	0.830	1.050	73,924,000	68,267,600	0.9235	0.735	0.735	0.743	0.709	0.897	86,531,786	0.7889	-16.50%
2018-02-01	0	1.030	1.030	1.040	0.990	1.700	52,128,000	67,297,880	1.2910	0.880	0.880	0.888	0.846	1.452	61,018,464	1.1029	-39.41%
2018-01-31	0	1.700	1.680	1.700	1.690	1.820	4,436,000	7,697,080	1.7351	1.452	1.435	1.452	1.444	1.555	5,192,563	1.4823	-4.49%
2018-01-30	0	1.780	1.760	1.780	1.740	2.090	12,828,000	23,583,000	1.8384	1.521	1.504	1.521	1.486	1.785	15,015,824	1.5705	-10.10%
2018-01-29	0	1.980	1.970	1.990	1.800	2.250	30,836,000	61,707,760	2.0012	1.692	1.683	1.700	1.538	1.922	36,095,100	1.7096	-4.35%
2018-01-26	0	2.070	2.060	2.070	1.960	2.880	61,966,000	149,640,560	2.4149	1.768	1.760	1.768	1.674	2.460	72,534,341	2.0630	-24.45%
2018-01-25	0	2.740	2.720	2.740	1.610	2.790	119,270,000	255,012,440	2.1381	2.341	2.324	2.341	1.375	2.383	139,611,575	1.8266	56.57%
2018-01-24	0	1.750	1.740	1.750	1.100	3.500	104,940,000	201,961,480	1.9245	1.495	1.486	1.495	0.940	2.990	122,837,584	1.6441	-50.00%
2018-01-23	0	3.500	3.480	3.500	3.370	3.620	25,564,000	88,286,040	3.4535	2.990	2.973	2.990	2.879	3.093	29,923,957	2.9503	5.42%
2018-01-22	0	3.320	3.380	3.390	3.270	3.610	18,916,000	64,852,360	3.4284	2.836	2.888	2.896	2.794	3.084	22,142,136	2.9289	-4.87%
2018-01-19	0	3.490	3.450	3.490	3.200	3.500	8,040,000	26,558,200	3.3033	2.982	2.947	2.982	2.734	2.990	9,411,227	2.8220	2.05%
2018-01-18	0	3.420	3.370	3.420	3.290	3.510	5,804,000	19,557,160	3.3696	2.922	2.879	2.922	2.811	2.999	6,793,876	2.8786	2.70%
2018-01-17	0	3.330	3.300	3.350	3.280	3.440	3,280,000	10,918,560	3.3288	2.845	2.819	2.862	2.802	2.939	3,839,406	2.8438	-0.30%
2018-01-16	0	3.340	3.300	3.350	3.220	3.520	8,568,000	28,904,400	3.3735	2.853	2.819	2.862	2.751	3.007	10,029,278	2.8820	-1.47%
2018-01-15	0	3.390	3.380	3.390	3.010	3.450	11,880,000	37,833,560	3.1846	2.896	2.888	2.896	2.571	2.947	13,906,142	2.7206	12.62%
2018-01-12	0	3.010	3.000	3.020	2.790	3.100	23,708,008	69,162,823	2.9173	2.571	2.563	2.580	2.383	2.648	27,751,424	2.4922	4.88%
2018-01-11	0	2.870	2.850	2.870	2.450	2.900	6,016,000	16,494,320	2.7417	2.452	2.435	2.452	2.093	2.477	7,042,033	2.3423	16.67%
2018-01-10	0	2.460	2.430	2.500	2.390	2.500	1,404,000	3,420,000	2.4359	2.102	2.076	2.136	2.042	2.136	1,643,453	2.0810	2.50%
2018-01-09	0	2.400	2.370	2.400	2.370	2.400	556,000	1,330,880	2.3937	2.050	2.025	2.050	2.025	2.050	650,826	2.0449	0.42%
2018-01-08	0	2.390	2.370	2.390	2.370	2.410	400,000	957,560	2.3939	2.042	2.025	2.042	2.025	2.059	468,220	2.0451	-0.83%
2018-01-05	0	2.410	2.390	2.410	2.390	2.420	480,000	1,155,280	2.4068	2.059	2.042	2.059	2.042	2.067	561,864	2.0562	-0.41%
2018-01-04	0	2.420	2.400	2.420	2.400	2.430	556,000	1,339,160	2.4086	2.067	2.050	2.067	2.050	2.076	650,826	2.0576	0.41%
2018-01-03	0	2.410	2.390	2.410	2.370	2.430	744,000	1,784,440	2.3984	2.059	2.042	2.059	2.025	2.076	870,890	2.0490	-0.82%
2018-01-02	0	2.430	2.380	2.430	2.380	2.440	468,000	1,131,920	2.4186	2.076	2.033	2.076	2.033	2.084	547,818	2.0662	-0.41%
2017-12-29	0	2.440	2.410	2.440	2.370	2.440	588,000	1,410,480	2.3988	2.084	2.059	2.084	2.025	2.084	688,284	2.0493	0.83%
2017-12-28	0	2.420	2.400	2.450	2.400	2.480	748,000	1,820,560	2.4339	2.067	2.050	2.093	2.050	2.119	875,572	2.0793	-0.41%
2017-12-27	0	2.430	2.380	2.430	2.310	2.460	1,708,000	4,110,280	2.4065	2.076	2.033	2.076	1.973	2.102	1,999,300	2.0559	-1.22%
2017-12-22	0	2.460	2.450	2.490	2.450	2.480	504,000	1,242,040	2.4644	2.102	2.093	2.127	2.093	2.119	589,958	2.1053	-0.81%
2017-12-21	0	2.480	2.450	2.480	2.450	2.490	1,204,000	2,987,080	2.4810	2.119	2.093	2.119	2.093	2.127	1,409,343	2.1195	-0.40%
2017-12-20	0	2.490	2.450	2.490	2.440	2.490	580,000	1,430,000	2.4655	2.127	2.093	2.127	2.084	2.127	678,919	2.1063	0.00%
2017-12-19	0	2.490	2.460	2.490	2.470	2.490	916,000	2,276,440	2.4852	2.127	2.102	2.127	2.110	2.127	1,072,224	2.1231	-0.40%
2017-12-18	0	2.500	2.470	2.500	2.460	2.510	748,000	1,851,480	2.4752	2.136	2.110	2.136	2.102	2.144	875,572	2.1146	-0.40%
2017-12-15	0	2.510	2.460	2.510	2.460	2.550	2,908,000	7,315,640	2.5157	2.144	2.102	2.144	2.102	2.178	3,403,961	2.1492	0.40%
2017-12-14	0	2.500	2.490	2.500	2.470	2.510	1,704,000	4,248,240	2.4931	2.136	2.127	2.136	2.110	2.144	1,994,618	2.1299	0.00%
2017-12-13	0	2.500	2.450	2.500	2.450	2.500	1,124,000	2,781,840	2.4749	2.136	2.093	2.136	2.093	2.136	1,315,699	2.1143	1.21%
2017-12-12	0	2.470	2.450	2.470	2.450	2.500	1,416,000	3,487,560	2.4630	2.110	2.093	2.110	2.093	2.136	1,657,500	2.1041	-1.20%
2017-12-11	0	2.500	2.480	2.510	2.440	2.540	1,096,000	2,713,880	2.4762	2.136	2.119	2.144	2.084	2.170	1,282,924	2.1154	1.63%
2017-12-08	0	2.460	2.430	2.460	2.380	2.480	7,612,000	18,385,200	2.4153	2.102	2.076	2.102	2.033	2.119	8,910,231	2.0634	0.00%
2017-12-07	0	2.460	2.440	2.500	2.400	2.570	10,664,000	26,686,040	2.5024	2.102	2.084	2.136	2.050	2.196	12,482,752	2.1378	-2.77%
2017-12-06	0	2.530	2.450	2.550	2.450	2.560	1,148,000	2,866,200	2.4967	2.161	2.093	2.178	2.093	2.187	1,343,792	2.1329	0.00%
2017-12-05	0	2.530	2.480	2.540	2.490	2.580	1,068,000	2,711,280	2.5387	2.161	2.119	2.170	2.127	2.204	1,250,148	2.1688	-0.78%
2017-12-04	0	2.550	2.530	2.570	2.480	2.570	1,568,000	3,931,000	2.5070	2.178	2.161	2.196	2.119	2.196	1,835,423	2.1417	2.00%
2017-12-01	0	2.500	2.490	2.500	2.470	2.500	788,000	1,963,320	2.4915	2.136	2.127	2.136	2.110	2.136	922,394	2.1285	0.00%
2017-11-30	0	2.500	2.490	2.500	2.480	2.510	1,760,000	4,387,920	2.4931	2.136	2.127	2.136	2.119	2.144	2,060,169	2.1299	0.00%
2017-11-29	0	2.500	2.480	2.500	2.460	2.500	2,964,000	7,358,400	2.4826	2.136	2.119	2.136	2.102	2.136	3,469,512	2.1209	0.81%
2017-11-28	0	2.480	2.450	2.480	2.440	2.490	1,664,000	4,099,720	2.4638	2.119	2.093	2.119	2.084	2.127	1,947,796	2.1048	0.40%
2017-11-27	0	2.470	2.440	2.480	2.450	2.510	1,024,000	2,534,520	2.4751	2.110	2.084	2.119	2.093	2.144	1,198,644	2.1145	-1.59%
2017-11-24	0	2.510	2.430	2.520	2.400	2.520	3,288,000	8,121,680	2.4701	2.144	2.076	2.153	2.050	2.153	3,848,771	2.1102	-0.40%
2017-11-23	0	2.520	2.460	2.520	2.470	2.560	992,000	2,480,200	2.5002	2.153	2.102	2.153	2.110	2.187	1,161,186	2.1359	-1.18%
2017-11-22	0	2.550	2.570	2.580	2.470	2.600	1,808,000	4,553,880	2.5187	2.178	2.196	2.204	2.110	2.221	2,116,356	2.1518	0.39%
2017-11-21	0	2.540	2.490	2.540	2.460	2.590	1,820,000	4,569,960	2.5110	2.170	2.127	2.170	2.102	2.213	2,130,402	2.1451	2.83%
2017-11-20	0	2.470	2.430	2.470	2.420	2.480	468,000	1,146,760	2.4503	2.110	2.076	2.110	2.067	2.119	547,818	2.0933	0.00%
2017-11-17	0	2.470	2.430	2.470	2.390	2.500	1,876,000	4,598,640	2.4513	2.110	2.076	2.110	2.042	2.136	2,195,953	2.0941	0.00%
2017-11-16	0	2.470	2.440	2.470	2.390	2.500	18,872,000	46,194,560	2.4478	2.110	2.084	2.110	2.042	2.136	22,090,632	2.0911	2.92%
2017-11-15	0	2.400	2.390	2.400	2.230	2.480	2,180,000	5,172,680	2.3728	2.050	2.042	2.050	1.905	2.119	2,551,800	2.0271	7.14%
2017-11-14	0	2.240	2.270	2.380	2.190	2.240	324,000	718,640	2.2180	1.914	1.939	2.033	1.871	1.914	379,258	1.8949	2.75%
2017-11-13	0	2.180	2.180	2.220	2.170	2.230	520,000	1,135,800	2.1842	1.862	1.862	1.897	1.854	1.905	608,686	1.8660	-1.80%
2017-11-10	0	2.220	2.180	2.240	2.160	2.240	492,000	1,085,280	2.2059	1.897	1.862	1.914	1.845	1.914	575,911	1.8845	0.91%
2017-11-09	0	2.200	2.180	2.200	2.180	2.250	824,000	1,822,040	2.2112	1.879	1.862	1.879	1.862	1.922	964,534	1.8890	-1.35%
2017-11-08	0	2.230	2.200	2.230	2.180	2.250	1,036,000	2,290,920	2.2113	1.905	1.879	1.905	1.862	1.922	1,212,690	1.8891	1.36%
2017-11-07	0	2.200	2.200	2.250	2.200	2.300	2,080,000	4,624,480	2.2233	1.879	1.879	1.922	1.879	1.965	2,434,745	1.8994	-1.79%
2017-11-06	0	2.240	2.220	2.250	2.190	2.300	1,432,000	3,182,640	2.2225	1.914	1.897	1.922	1.871	1.965	1,676,229	1.8987	-0.44%
2017-11-03	0	2.250	2.220	2.250	2.200	2.250	2,072,000	4,612,320	2.2260	1.922	1.897	1.922	1.879	1.922	2,425,381	1.9017	0.00%
2017-11-02	0	2.250	2.220	2.250	2.220	2.310	1,476,000	3,313,680	2.2450	1.922	1.897	1.922	1.897	1.973	1,727,733	1.9179	-1.75%
2017-11-01	0	2.290	2.240	2.300	2.240	2.320	1,640,000	3,733,120	2.2763	1.956	1.914	1.965	1.914	1.982	1,919,703	1.9446	-0.43%
2017-10-31	0	2.300	2.250	2.300	2.250	2.380	4,592,000	10,446,120	2.2749	1.965	1.922	1.965	1.922	2.033	5,375,169	1.9434	0.00%
2017-10-30	0	2.300	2.290	2.320	2.290	2.500	1,848,000	4,321,880	2.3387	1.965	1.956	1.982	1.956	2.136	2,163,178	1.9979	0.44%
2017-10-27	0	2.290	2.290	2.320	2.290	2.350	1,444,000	3,332,200	2.3076	1.956	1.956	1.982	1.956	2.008	1,690,275	1.9714	-1.72%
2017-10-26	0	2.330	2.290	2.340	2.290	2.360	1,336,000	3,096,480	2.3177	1.991	1.956	1.999	1.956	2.016	1,563,856	1.9800	-1.69%
2017-10-25	0	2.370	2.300	2.370	2.240	2.440	4,544,000	10,527,640	2.3168	2.025	1.965	2.025	1.914	2.084	5,318,982	1.9793	0.00%
2017-10-24	0	2.370	2.310	2.370	2.300	2.690	16,632,000	39,687,240	2.3862	2.025	1.973	2.025	1.965	2.298	19,468,598	2.0385	-7.42%
2017-10-23	0	2.560	2.540	2.580	2.370	2.560	5,352,000	13,153,800	2.4577	2.187	2.170	2.204	2.025	2.187	6,264,787	2.0996	6.67%
2017-10-20	0	2.400	2.320	2.410	2.320	2.400	3,932,000	9,250,440	2.3526	2.050	1.982	2.059	1.982	2.050	4,602,605	2.0098	0.42%
2017-10-19	0	2.390	2.350	2.390	2.340	2.440	4,340,000	10,312,440	2.3761	2.042	2.008	2.042	1.999	2.084	5,080,190	2.0299	-0.83%
2017-10-18	0	2.410	2.370	2.410	2.350	2.410	4,424,000	10,492,760	2.3718	2.059	2.025	2.059	2.008	2.059	5,178,516	2.0262	2.12%
2017-10-17	0	2.360	2.340	2.360	2.340	2.390	4,340,000	10,256,960	2.3634	2.016	1.999	2.016	1.999	2.042	5,080,190	2.0190	-0.84%
2017-10-16	0	2.380	2.370	2.380	2.370	2.440	4,128,000	9,889,920	2.3958	2.033	2.025	2.033	2.025	2.084	4,832,033	2.0467	-1.65%
2017-10-13	0	2.420	2.390	2.420	2.350	2.510	4,396,000	10,557,080	2.4015	2.067	2.042	2.067	2.008	2.144	5,145,741	2.0516	1.68%
2017-10-12	0	2.380	2.340	2.390	2.310	2.390	4,392,000	10,215,000	2.3258	2.033	1.999	2.042	1.973	2.042	5,141,058	1.9869	2.15%
2017-10-11	0	2.330	2.300	2.330	2.300	2.350	4,556,000	10,562,480	2.3184	1.991	1.965	1.991	1.965	2.008	5,333,029	1.9806	-0.85%
2017-10-10	0	2.350	2.320	2.350	2.300	2.350	4,416,000	10,243,360	2.3196	2.008	1.982	2.008	1.965	2.008	5,169,152	1.9816	1.29%
2017-10-09	0	2.320	2.290	2.330	2.290	2.360	4,512,000	10,470,040	2.3205	1.982	1.956	1.991	1.956	2.016	5,281,524	1.9824	-1.28%
2017-10-06	0	2.350	2.310	2.350	2.310	2.360	2,220,000	5,197,800	2.3414	2.008	1.973	2.008	1.973	2.016	2,598,622	2.0002	0.00%
2017-10-04	0	2.350	2.310	2.370	2.300	2.380	2,400,000	5,637,560	2.3490	2.008	1.973	2.025	1.965	2.033	2,809,322	2.0067	0.43%
2017-10-03	0	2.340	2.300	2.340	2.290	2.400	2,212,000	5,202,840	2.3521	1.999	1.965	1.999	1.956	2.050	2,589,258	2.0094	-1.27%
2017-09-29	0	2.370	2.340	2.370	2.290	2.380	2,360,000	5,519,080	2.3386	2.025	1.999	2.025	1.956	2.033	2,762,500	1.9979	2.60%
2017-09-28	0	2.310	2.280	2.310	2.240	2.310	2,468,000	5,624,000	2.2788	1.973	1.948	1.973	1.914	1.973	2,888,919	1.9467	2.21%
2017-09-27	0	2.260	2.260	2.280	2.210	2.270	884,000	1,984,640	2.2451	1.931	1.931	1.948	1.888	1.939	1,034,767	1.9180	0.44%
2017-09-26	0	2.250	2.220	2.250	2.210	2.270	1,632,000	3,659,680	2.2425	1.922	1.897	1.922	1.888	1.939	1,910,339	1.9157	-0.88%
2017-09-25	0	2.270	2.220	2.270	2.190	2.310	1,552,000	3,516,120	2.2655	1.939	1.897	1.939	1.871	1.973	1,816,695	1.9354	0.00%
2017-09-22	0	2.270	2.260	2.270	2.210	2.380	2,156,000	4,982,040	2.3108	1.939	1.931	1.939	1.888	2.033	2,523,707	1.9741	0.44%
2017-09-21	0	2.260	2.250	2.260	2.050	2.330	2,952,000	6,572,400	2.2264	1.931	1.922	1.931	1.751	1.991	3,455,465	1.9020	10.78%
2017-09-20	0	2.040	2.030	2.050	1.960	2.200	1,780,000	3,585,200	2.0142	1.743	1.734	1.751	1.674	1.879	2,083,580	1.7207	3.55%
2017-09-19	0	1.970	1.930	1.970	1.920	1.980	1,116,000	2,186,320	1.9591	1.683	1.649	1.683	1.640	1.692	1,306,335	1.6736	1.03%
2017-09-18	0	1.950	1.920	1.950	1.930	1.950	612,000	1,186,360	1.9385	1.666	1.640	1.666	1.649	1.666	716,377	1.6561	0.00%
2017-09-15	0	1.950	1.910	1.950	1.920	1.980	440,000	866,840	1.9701	1.666	1.632	1.666	1.640	1.692	515,042	1.6830	0.52%
2017-09-14	0	1.940	1.920	1.950	1.920	1.950	424,000	818,200	1.9297	1.657	1.640	1.666	1.640	1.666	496,313	1.6486	0.52%
2017-09-13	0	1.930	1.920	1.930	1.910	1.980	912,000	1,776,600	1.9480	1.649	1.640	1.649	1.632	1.692	1,067,542	1.6642	-0.52%
2017-09-12	0	1.940	1.920	1.940	1.920	1.960	408,000	793,640	1.9452	1.657	1.640	1.657	1.640	1.674	477,585	1.6618	-1.02%
2017-09-11	0	1.960	1.940	1.960	1.920	1.970	272,000	529,840	1.9479	1.674	1.657	1.674	1.640	1.683	318,390	1.6641	-1.01%
2017-09-08	0	1.980	1.960	1.980	1.960	1.990	1,972,000	3,876,760	1.9659	1.692	1.674	1.692	1.674	1.700	2,308,326	1.6795	1.02%
2017-09-07	0	1.960	1.940	1.980	1.900	1.990	4,652,000	9,228,400	1.9837	1.674	1.657	1.692	1.623	1.700	5,445,402	1.6947	0.51%
2017-09-06	0	1.950	1.920	1.950	1.920	1.970	864,000	1,678,280	1.9425	1.666	1.640	1.666	1.640	1.683	1,011,356	1.6594	-2.01%
2017-09-05	0	1.990	1.940	1.980	1.940	2.000	2,484,000	4,924,240	1.9824	1.700	1.657	1.692	1.657	1.709	2,907,648	1.6935	2.05%
2017-09-04	0	1.950	1.920	1.950	1.920	2.000	2,752,000	5,454,520	1.9820	1.666	1.640	1.666	1.640	1.709	3,221,355	1.6932	-1.02%
2017-09-01	0	1.970	1.890	1.970	1.880	1.980	668,000	1,281,560	1.9185	1.683	1.615	1.683	1.606	1.692	781,928	1.6390	-0.51%
2017-08-31	0	1.980	1.920	1.980	1.920	1.990	284,000	554,240	1.9515	1.692	1.640	1.692	1.640	1.700	332,436	1.6672	-0.50%
2017-08-30	0	1.990	1.960	1.990	1.960	2.010	384,000	762,720	1.9863	1.700	1.674	1.700	1.674	1.717	449,491	1.6969	0.00%
2017-08-29	0	1.990	1.960	1.990	1.960	2.010	244,000	483,880	1.9831	1.700	1.674	1.700	1.674	1.717	285,614	1.6942	-0.50%
2017-08-28	0	2.000	1.990	2.000	2.000	2.050	192,000	388,680	2.0244	1.709	1.700	1.709	1.709	1.751	224,746	1.7294	0.00%
2017-08-25	0	2.000	1.990	2.000	1.970	2.030	684,000	1,366,920	1.9984	1.709	1.700	1.709	1.683	1.734	800,657	1.7072	-1.96%
2017-08-24	0	2.040	1.990	2.040	1.990	2.040	680,000	1,364,360	2.0064	1.743	1.700	1.743	1.700	1.743	795,974	1.7141	2.00%
2017-08-22	0	2.000	2.000	2.030	1.990	2.060	504,000	1,019,120	2.0221	1.709	1.709	1.734	1.700	1.760	589,958	1.7274	-1.48%
2017-08-21	0	2.030	2.010	2.050	1.990	2.080	556,000	1,132,520	2.0369	1.734	1.717	1.751	1.700	1.777	650,826	1.7401	0.50%
2017-08-18	0	2.020	1.980	2.030	1.960	2.040	704,000	1,407,840	1.9998	1.726	1.692	1.734	1.674	1.743	824,068	1.7084	3.59%
2017-08-17	0	1.950	1.930	1.950	1.930	1.980	853,712	1,661,029	1.9457	1.666	1.649	1.666	1.649	1.692	999,313	1.6622	0.52%
2017-08-16	0	1.940	1.940	1.950	1.900	1.990	644,000	1,239,440	1.9246	1.657	1.657	1.666	1.623	1.700	753,835	1.6442	-2.02%
2017-08-15	0	1.980	1.950	1.990	1.950	1.990	260,000	511,960	1.9691	1.692	1.666	1.700	1.666	1.700	304,343	1.6822	-1.49%
2017-08-14	0	2.010	1.990	2.010	1.950	2.060	632,000	1,255,680	1.9868	1.717	1.700	1.717	1.666	1.760	739,788	1.6974	0.00%
2017-08-11	0	2.010	2.000	2.010	2.000	2.070	1,224,000	2,476,120	2.0230	1.717	1.709	1.717	1.709	1.768	1,432,754	1.7282	-1.95%
2017-08-10	0	2.050	2.020	2.050	2.010	2.090	420,000	856,280	2.0388	1.751	1.726	1.751	1.717	1.785	491,631	1.7417	-0.19%
2017-08-09	0	2.070	2.040	2.070	2.030	2.090	596,000	1,228,280	2.0609	1.755	1.729	1.755	1.721	1.772	703,083	1.7470	0.00%
2017-08-08	0	2.070	2.050	2.070	2.040	2.130	624,000	1,291,880	2.0703	1.755	1.738	1.755	1.729	1.806	736,113	1.7550	-0.96%
2017-08-07	0	2.090	2.070	2.110	2.060	2.130	652,000	1,363,160	2.0907	1.772	1.755	1.789	1.746	1.806	769,144	1.7723	-1.42%
2017-08-04	0	2.120	2.080	2.120	1.960	2.190	7,044,000	14,403,800	2.0448	1.797	1.763	1.797	1.661	1.856	8,309,587	1.7334	-0.47%
2017-08-03	0	2.130	2.130	2.200	1.980	2.130	1,764,000	3,577,080	2.0278	1.806	1.806	1.865	1.678	1.806	2,080,936	1.7190	7.58%
2017-08-02	0	1.980	1.980	2.010	1.950	2.070	1,328,000	2,629,080	1.9797	1.678	1.678	1.704	1.653	1.755	1,566,600	1.6782	0.00%
2017-08-01	0	1.980	1.940	1.980	1.950	1.980	676,000	1,332,240	1.9708	1.678	1.645	1.678	1.653	1.678	797,456	1.6706	0.51%
2017-07-31	0	1.970	1.970	1.980	1.940	1.990	1,824,000	3,575,160	1.9601	1.670	1.670	1.678	1.645	1.687	2,151,716	1.6615	0.00%
2017-07-28	0	1.970	1.940	1.970	1.930	1.980	516,000	1,012,400	1.9620	1.670	1.645	1.670	1.636	1.678	608,709	1.6632	-1.01%
2017-07-27	0	1.990	1.980	1.990	1.980	2.000	996,000	1,981,960	1.9899	1.687	1.678	1.687	1.678	1.695	1,174,950	1.6868	0.00%
2017-07-26	0	1.990	1.960	1.990	1.940	2.020	2,808,000	5,534,080	1.9708	1.687	1.661	1.687	1.645	1.712	3,312,510	1.6707	0.51%
2017-07-25	0	1.980	1.970	1.980	1.900	2.000	1,984,000	3,848,200	1.9396	1.678	1.670	1.678	1.611	1.695	2,340,463	1.6442	-1.00%
2017-07-24	0	2.000	1.980	2.000	1.830	2.000	2,144,000	4,187,960	1.9533	1.695	1.678	1.695	1.551	1.695	2,529,210	1.6558	8.11%
2017-07-21	0	1.850	1.820	1.850	1.810	1.860	1,312,000	2,418,600	1.8434	1.568	1.543	1.568	1.534	1.577	1,547,726	1.5627	2.21%
2017-07-20	0	1.810	1.800	1.810	1.760	1.830	6,248,000	11,219,920	1.7958	1.534	1.526	1.534	1.492	1.551	7,370,571	1.5223	0.56%
2017-07-19	0	1.800	1.780	1.800	1.730	1.840	1,316,000	2,346,480	1.7830	1.526	1.509	1.526	1.467	1.560	1,552,444	1.5115	2.86%
2017-07-18	0	1.750	1.730	1.750	1.720	1.760	908,000	1,571,120	1.7303	1.483	1.467	1.483	1.458	1.492	1,071,139	1.4668	0.57%
2017-07-17	0	1.740	1.730	1.760	1.700	1.800	1,372,000	2,398,600	1.7483	1.475	1.467	1.492	1.441	1.526	1,618,506	1.4820	1.16%
2017-07-14	0	1.720	1.680	1.720	1.680	1.750	1,324,000	2,262,560	1.7089	1.458	1.424	1.458	1.424	1.483	1,561,882	1.4486	0.58%
2017-07-13	0	1.710	1.690	1.710	1.690	1.850	3,292,000	5,748,160	1.7461	1.450	1.433	1.450	1.433	1.568	3,883,470	1.4802	-5.00%
2017-07-12	0	1.800	1.780	1.800	1.620	1.940	15,520,000	27,422,920	1.7669	1.526	1.509	1.526	1.373	1.645	18,308,461	1.4978	12.50%
2017-07-11	0	1.600	1.590	1.620	1.460	2.240	37,488,000	69,721,160	1.8598	1.356	1.348	1.373	1.238	1.899	44,223,426	1.5766	-23.08%
2017-07-10	0	2.080	2.060	2.080	1.940	2.090	14,140,000	28,562,600	2.0200	1.763	1.746	1.763	1.645	1.772	16,680,518	1.7123	4.52%
2017-07-07	0	1.990	1.980	1.990	1.790	2.000	11,448,000	21,963,800	1.9186	1.687	1.678	1.687	1.517	1.695	13,504,849	1.6264	11.80%
2017-07-06	0	1.780	1.770	1.780	1.610	1.800	7,064,000	12,058,400	1.7070	1.509	1.500	1.509	1.365	1.526	8,333,181	1.4470	7.23%
2017-07-05	0	1.660	1.650	1.660	1.560	1.670	11,656,000	18,776,720	1.6109	1.407	1.399	1.407	1.322	1.416	13,750,220	1.3656	3.75%
2017-07-04	0	1.600	1.590	1.600	1.470	1.600	9,232,000	14,499,920	1.5706	1.356	1.348	1.356	1.246	1.356	10,890,703	1.3314	3.23%
2017-07-03	0	1.550	1.540	1.550	1.500	1.580	4,616,000	7,137,400	1.5462	1.314	1.305	1.314	1.272	1.339	5,445,351	1.3107	4.73%
2017-06-30	0	1.480	1.480	1.500	1.260	1.540	13,384,000	18,806,760	1.4052	1.255	1.255	1.272	1.068	1.305	15,788,688	1.1912	9.63%
2017-06-29	0	1.350	1.350	1.370	1.240	1.380	6,004,000	7,668,600	1.2772	1.144	1.144	1.161	1.051	1.170	7,082,732	1.0827	0.00%
2017-06-28	0	1.350	1.350	1.360	1.210	1.400	11,928,000	15,553,000	1.3039	1.144	1.144	1.153	1.026	1.187	14,071,090	1.1053	12.50%
2017-06-27	0	1.200	1.190	1.220	0.810	1.400	13,249,200	16,192,016	1.2221	1.017	1.009	1.034	0.687	1.187	15,629,669	1.0360	-9.77%
2017-06-26	0	1.330	1.320	1.330	1.200	1.350	7,181,200	9,451,476	1.3161	1.127	1.119	1.127	1.017	1.144	8,471,438	1.1157	7.26%
2017-06-23	0	1.240	1.210	1.250	1.190	1.250	1,112,000	1,364,680	1.2272	1.051	1.026	1.060	1.009	1.060	1,311,792	1.0403	2.48%
2017-06-22	0	1.210	1.190	1.210	1.180	1.220	788,000	948,840	1.2041	1.026	1.009	1.026	1.000	1.034	929,579	1.0207	0.00%
2017-06-21	0	1.210	1.200	1.210	1.190	1.220	1,388,000	1,679,520	1.2100	1.026	1.017	1.026	1.009	1.034	1,637,380	1.0257	1.68%
2017-06-20	0	1.190	1.180	1.190	1.170	1.200	1,024,000	1,210,760	1.1824	1.009	1.000	1.009	0.992	1.017	1,207,981	1.0023	1.71%
2017-06-19	0	1.170	1.150	1.170	1.090	1.190	1,604,000	1,814,920	1.1315	0.992	0.975	0.992	0.924	1.009	1,892,189	0.9592	2.63%
2017-06-16	0	1.140	1.140	1.150	1.040	1.220	7,420,000	8,721,680	1.1754	0.966	0.966	0.975	0.882	1.034	8,753,143	0.9964	-5.00%
2017-06-15	0	1.200	1.180	1.200	1.170	1.250	2,156,000	2,593,640	1.2030	1.017	1.000	1.017	0.992	1.060	2,543,366	1.0198	-1.64%
2017-06-14	0	1.220	1.220	1.230	1.170	1.270	5,752,000	7,080,120	1.2309	1.034	1.034	1.043	0.992	1.077	6,785,455	1.0434	-0.81%
2017-06-13	0	1.230	1.220	1.240	1.080	1.280	13,484,000	16,000,560	1.1866	1.043	1.034	1.051	0.916	1.085	15,906,655	1.0059	13.89%
2017-06-12	0	1.080	1.070	1.080	0.980	1.110	6,240,000	6,632,040	1.0628	0.916	0.907	0.916	0.831	0.941	7,361,134	0.9010	10.20%
2017-06-09	0	0.980	0.970	0.990	0.930	1.000	992,000	972,440	0.9803	0.831	0.822	0.839	0.788	0.848	1,170,232	0.8310	7.69%
2017-06-08	0	0.910	0.890	0.910	0.900	0.920	420,000	383,520	0.9131	0.771	0.754	0.771	0.763	0.780	495,461	0.7741	1.11%
2017-06-07	0	0.900	0.890	0.900	0.880	0.910	152,000	138,040	0.9082	0.763	0.754	0.763	0.746	0.771	179,310	0.7698	0.00%
2017-06-06	0	0.900	0.890	0.910	0.900	0.910	824,000	743,040	0.9017	0.763	0.754	0.771	0.763	0.771	972,047	0.7644	0.00%
2017-06-05	0	0.900	0.860	0.910	0.900	0.910	404,000	364,720	0.9028	0.763	0.729	0.771	0.763	0.771	476,586	0.7653	0.00%
2017-06-02	0	0.900	0.880	0.910	0.900	0.910	136,000	122,800	0.9029	0.763	0.746	0.771	0.763	0.771	160,435	0.7654	0.00%
2017-06-01	0	0.900	0.850	0.920	0.880	0.900	144,000	127,600	0.8861	0.763	0.721	0.780	0.746	0.763	169,872	0.7512	0.00%
2017-05-31	0	0.900	0.880	0.900	0.900	0.900	56,000	50,400	0.9000	0.763	0.746	0.763	0.763	0.763	66,061	0.7629	0.00%
2017-05-29	0	0.900	0.860	0.900	-	-	0	0	-	0.763	0.729	0.763	-	-	0	-	0.00%
2017-05-26	0	0.900	0.880	0.920	0.870	0.910	216,000	193,840	0.8974	0.763	0.746	0.780	0.737	0.771	254,808	0.7607	-1.10%
2017-05-25	0	0.910	0.860	0.910	0.850	0.940	248,000	219,560	0.8853	0.771	0.729	0.771	0.721	0.797	292,558	0.7505	7.06%
2017-05-24	0	0.850	0.830	0.850	0.830	0.850	128,000	107,200	0.8375	0.721	0.704	0.721	0.704	0.721	150,998	0.7099	0.00%
2017-05-23	0	0.850	0.840	0.860	-	-	0	0	-	0.721	0.712	0.729	-	-	0	-	0.00%
2017-05-22	0	0.850	0.850	0.860	0.810	0.840	76,000	62,760	0.8258	0.721	0.721	0.729	0.687	0.712	89,655	0.7000	0.00%
2017-05-19	0	0.850	0.850	0.860	0.840	0.840	12,000	10,080	0.8400	0.721	0.721	0.729	0.712	0.712	14,156	0.7121	0.00%
2017-05-18	0	0.850	0.850	0.860	0.840	0.840	84,000	70,560	0.8400	0.721	0.721	0.729	0.712	0.712	99,092	0.7121	0.00%
2017-05-17	0	0.850	0.850	0.860	0.840	0.850	152,000	129,000	0.8487	0.721	0.721	0.729	0.712	0.721	179,310	0.7194	-2.30%
2017-05-16	0	0.870	0.870	0.880	0.850	0.850	24,000	20,400	0.8500	0.737	0.737	0.746	0.721	0.721	28,312	0.7205	0.00%
2017-05-15	0	0.870	0.870	0.880	0.840	0.840	156,000	131,040	0.8400	0.737	0.737	0.746	0.712	0.712	184,028	0.7121	-1.14%
2017-05-12	0	0.880	0.840	0.880	-	-	0	0	-	0.746	0.712	0.746	-	-	0	-	0.00%
2017-05-11	0	0.880	0.850	0.880	-	-	0	0	-	0.746	0.721	0.746	-	-	0	-	0.00%
2017-05-10	0	0.880	0.880	0.900	0.860	0.880	56,000	49,200	0.8786	0.746	0.746	0.763	0.729	0.746	66,061	0.7448	0.00%
2017-05-09	0	0.880	0.860	0.890	0.840	0.890	128,000	111,080	0.8678	0.746	0.729	0.754	0.712	0.754	150,998	0.7356	0.00%
2017-05-08	0	0.880	0.880	0.900	0.840	0.860	80,000	67,800	0.8475	0.746	0.746	0.763	0.712	0.729	94,374	0.7184	0.00%
2017-05-05	0	0.880	0.850	0.910	0.880	0.880	96,000	84,480	0.8800	0.746	0.721	0.771	0.746	0.746	113,248	0.7460	0.00%
2017-05-04	0	0.880	0.870	0.890	0.870	0.880	68,000	59,800	0.8794	0.746	0.737	0.754	0.737	0.746	80,217	0.7455	1.15%
2017-05-02	0	0.870	0.850	0.870	-	-	0	0	-	0.737	0.721	0.737	-	-	0	-	0.00%
2017-04-28	0	0.870	0.850	0.880	0.840	0.870	24,000	20,280	0.8450	0.737	0.721	0.746	0.712	0.737	28,312	0.7163	0.00%
2017-04-27	0	0.870	0.840	0.870	-	-	0	0	-	0.737	0.712	0.737	-	-	0	-	0.00%
2017-04-26	0	0.870	0.840	0.880	-	-	0	0	-	0.737	0.712	0.746	-	-	0	-	0.00%
2017-04-25	0	0.870	0.840	0.900	-	-	0	0	-	0.737	0.712	0.763	-	-	0	-	0.00%
2017-04-24	0	0.870	0.840	0.900	-	-	0	0	-	0.737	0.712	0.763	-	-	0	-	0.00%
2017-04-21	0	0.870	0.870	0.900	0.840	0.840	20,000	16,800	0.8400	0.737	0.737	0.763	0.712	0.712	23,593	0.7121	0.00%
2017-04-20	0	0.870	0.840	0.870	-	-	0	0	-	0.737	0.712	0.737	-	-	0	-	-1.14%
2017-04-19	0	0.880	0.840	0.880	-	-	0	0	-	0.746	0.712	0.746	-	-	0	-	0.00%
2017-04-18	0	0.880	0.850	0.900	-	-	0	0	-	0.746	0.721	0.763	-	-	0	-	0.00%
2017-04-13	0	0.880	0.840	0.910	0.850	0.890	88,000	75,840	0.8618	0.746	0.712	0.771	0.721	0.754	103,811	0.7306	1.15%
2017-04-12	0	0.870	0.880	0.920	0.870	0.870	16,000	13,920	0.8700	0.737	0.746	0.780	0.737	0.737	18,875	0.7375	0.00%
2017-04-11	0	0.870	0.870	0.880	0.840	0.940	120,000	106,560	0.8880	0.737	0.737	0.746	0.712	0.797	141,560	0.7528	0.00%
2017-04-10	0	0.870	0.850	0.880	-	-	0	0	-	0.737	0.721	0.746	-	-	0	-	0.00%
2017-04-07	0	0.870	0.870	0.890	0.850	0.850	20,000	17,000	0.8500	0.737	0.737	0.754	0.721	0.721	23,593	0.7205	0.00%
2017-04-06	0	0.870	0.850	0.930	0.870	0.870	4,000	3,480	0.8700	0.737	0.721	0.788	0.737	0.737	4,719	0.7375	0.00%
2017-04-05	0	0.870	0.850	0.870	0.850	0.870	12,000	10,280	0.8567	0.737	0.721	0.737	0.721	0.737	14,156	0.7262	0.00%
2017-04-03	0	0.870	0.840	0.870	-	-	0	0	-	0.737	0.712	0.737	-	-	0	-	0.00%
2017-03-31	0	0.870	0.840	0.870	0.860	0.870	104,000	89,480	0.8604	0.737	0.712	0.737	0.729	0.737	122,686	0.7293	0.00%
2017-03-30	0	0.870	0.860	0.870	0.860	0.870	24,000	20,760	0.8650	0.737	0.729	0.737	0.729	0.737	28,312	0.7333	-1.14%
2017-03-29	0	0.880	0.860	0.880	0.890	0.890	20,000	17,800	0.8900	0.746	0.729	0.746	0.754	0.754	23,593	0.7544	-1.12%
2017-03-28	0	0.890	0.860	0.890	0.840	0.900	52,000	46,120	0.8869	0.754	0.729	0.754	0.712	0.763	61,343	0.7518	-1.11%
2017-03-27	0	0.900	0.870	0.900	-	-	0	0	-	0.763	0.737	0.763	-	-	0	-	0.00%
2017-03-24	0	0.900	0.870	0.900	-	-	0	0	-	0.763	0.737	0.763	-	-	0	-	0.00%
2017-03-23	0	0.900	0.880	0.900	0.900	0.900	44,000	39,600	0.9000	0.763	0.746	0.763	0.763	0.763	51,905	0.7629	0.00%
2017-03-22	0	0.900	0.880	0.900	0.880	0.910	144,000	127,240	0.8836	0.763	0.746	0.763	0.746	0.771	169,872	0.7490	2.27%
2017-03-21	0	0.880	0.870	0.890	0.880	0.880	8,000	7,040	0.8800	0.746	0.737	0.754	0.746	0.746	9,437	0.7460	0.00%
2017-03-20	0	0.880	0.850	0.880	-	-	0	0	-	0.746	0.721	0.746	-	-	0	-	0.00%
2017-03-17	0	0.880	0.870	0.880	0.860	0.880	84,000	73,720	0.8776	0.746	0.737	0.746	0.729	0.746	99,092	0.7440	1.15%
2017-03-16	0	0.870	0.860	0.870	-	-	3,500	2,800	0.8000	0.737	0.729	0.737	-	-	4,129	0.6782	0.00%
2017-03-15	0	0.870	0.870	0.880	0.860	0.880	48,000	41,600	0.8667	0.737	0.737	0.746	0.729	0.746	56,624	0.7347	-1.14%
2017-03-14	0	0.880	0.870	0.880	-	-	0	0	-	0.746	0.737	0.746	-	-	0	-	0.00%
2017-03-13	0	0.880	0.870	0.880	0.880	0.880	8,000	7,040	0.8800	0.746	0.737	0.746	0.746	0.746	9,437	0.7460	0.00%
2017-03-10	0	0.880	0.860	0.880	-	-	0	0	-	0.746	0.729	0.746	-	-	0	-	0.00%
2017-03-09	0	0.880	0.850	0.890	0.860	0.880	124,000	106,720	0.8606	0.746	0.721	0.754	0.729	0.746	146,279	0.7296	1.15%
2017-03-08	0	0.870	0.850	0.870	-	-	0	0	-	0.737	0.721	0.737	-	-	0	-	0.00%
2017-03-07	0	0.870	0.860	0.880	-	-	0	0	-	0.737	0.729	0.746	-	-	0	-	0.00%
2017-03-06	0	0.870	0.850	0.870	-	-	0	0	-	0.737	0.721	0.737	-	-	0	-	0.00%
2017-03-03	0	0.870	0.870	0.880	0.860	0.890	120,000	104,920	0.8743	0.737	0.737	0.746	0.729	0.754	141,560	0.7412	-2.25%
2017-03-02	0	0.890	0.870	0.900	-	-	0	0	-	0.754	0.737	0.763	-	-	0	-	0.00%
2017-03-01	0	0.890	0.870	0.910	-	-	0	0	-	0.754	0.737	0.771	-	-	0	-	0.00%
2017-02-28	0	0.890	0.880	0.910	-	-	0	0	-	0.754	0.746	0.771	-	-	0	-	0.00%
2017-02-27	0	0.890	0.870	0.910	-	-	0	0	-	0.754	0.737	0.771	-	-	0	-	0.00%
2017-02-24	0	0.890	0.890	0.910	-	-	28,000	24,920	0.8900	0.754	0.754	0.771	-	-	33,031	0.7544	0.00%
2017-02-23	0	0.890	0.890	0.900	0.890	0.890	96,000	85,440	0.8900	0.754	0.754	0.763	0.754	0.754	113,248	0.7544	0.00%
2017-02-22	0	0.890	0.890	0.900	-	-	0	0	-	0.754	0.754	0.763	-	-	0	-	0.00%
2017-02-21	0	0.890	0.890	0.910	-	-	0	0	-	0.754	0.754	0.771	-	-	0	-	0.00%
2017-02-20	0	0.890	0.890	0.910	0.880	0.910	24,000	21,720	0.9050	0.754	0.754	0.771	0.746	0.771	28,312	0.7672	-2.20%
2017-02-17	0	0.910	0.910	0.940	0.910	0.910	100,000	91,000	0.9100	0.771	0.771	0.797	0.771	0.771	117,967	0.7714	0.00%
2017-02-16	0	0.910	0.910	0.930	0.910	0.930	104,000	94,880	0.9123	0.771	0.771	0.788	0.771	0.788	122,686	0.7734	1.11%
2017-02-15	0	0.900	0.900	0.910	-	-	0	0	-	0.763	0.763	0.771	-	-	0	-	0.00%
2017-02-14	0	0.900	0.890	0.910	0.900	0.920	1,088,000	989,560	0.9095	0.763	0.754	0.771	0.763	0.780	1,283,480	0.7710	-1.10%
2017-02-13	0	0.910	0.900	0.920	0.900	0.910	540,000	491,000	0.9093	0.771	0.763	0.780	0.763	0.771	637,021	0.7708	0.00%
2017-02-10	0	0.910	0.890	0.920	0.910	0.910	196,000	178,360	0.9100	0.771	0.754	0.780	0.771	0.771	231,215	0.7714	2.25%
2017-02-09	0	0.890	0.890	0.910	-	-	0	0	-	0.754	0.754	0.771	-	-	0	-	0.00%
2017-02-08	0	0.890	0.890	0.920	0.890	0.890	20,000	17,800	0.8900	0.754	0.754	0.780	0.754	0.754	23,593	0.7544	0.00%
2017-02-07	0	0.890	0.890	0.910	0.890	0.890	24,000	21,360	0.8900	0.754	0.754	0.771	0.754	0.754	28,312	0.7544	-2.20%
2017-02-06	0	0.910	0.890	0.920	0.910	0.910	20,000	18,200	0.9100	0.771	0.754	0.780	0.771	0.771	23,593	0.7714	0.00%
2017-02-03	0	0.910	0.910	0.920	-	-	0	0	-	0.771	0.771	0.780	-	-	0	-	0.00%
2017-02-02	0	0.910	0.890	0.910	-	-	0	0	-	0.771	0.754	0.771	-	-	0	-	-1.09%
2017-02-01	0	0.920	0.890	0.920	0.880	0.930	60,000	53,400	0.8900	0.780	0.754	0.780	0.746	0.788	70,780	0.7544	3.37%
2017-01-27	0	0.890	0.880	0.890	0.890	0.890	8,000	7,120	0.8900	0.754	0.746	0.754	0.754	0.754	9,437	0.7544	0.00%
2017-01-26	0	0.890	0.890	0.910	0.880	0.890	100,000	88,800	0.8880	0.754	0.754	0.771	0.746	0.754	117,967	0.7528	0.00%
2017-01-25	0	0.890	0.880	0.890	-	-	0	0	-	0.754	0.746	0.754	-	-	0	-	0.00%
2017-01-24	0	0.890	0.880	0.930	-	-	0	0	-	0.754	0.746	0.788	-	-	0	-	0.00%
2017-01-23	0	0.890	0.880	0.920	0.890	0.890	48,000	42,720	0.8900	0.754	0.746	0.780	0.754	0.754	56,624	0.7544	-2.20%
2017-01-20	0	0.910	0.880	0.910	0.900	0.910	100,000	90,600	0.9060	0.771	0.746	0.771	0.763	0.771	117,967	0.7680	2.25%
2017-01-19	0	0.890	0.890	0.900	0.880	0.880	120,000	105,600	0.8800	0.754	0.754	0.763	0.746	0.746	141,560	0.7460	1.14%
2017-01-18	0	0.880	0.880	0.920	0.880	0.880	36,000	31,680	0.8800	0.746	0.746	0.780	0.746	0.746	42,468	0.7460	0.00%
2017-01-17	0	0.880	0.880	0.900	0.880	0.910	100,000	89,400	0.8940	0.746	0.746	0.763	0.746	0.771	117,967	0.7578	-3.30%
2017-01-16	0	0.910	0.880	0.910	0.900	0.910	52,000	47,200	0.9077	0.771	0.746	0.771	0.763	0.771	61,343	0.7694	2.25%
2017-01-13	0	0.890	0.880	0.900	-	-	0	0	-	0.754	0.746	0.763	-	-	0	-	0.00%
2017-01-12	0	0.890	0.880	0.910	0.880	0.880	40,000	35,200	0.8800	0.754	0.746	0.771	0.746	0.746	47,187	0.7460	1.14%
2017-01-11	0	0.880	0.870	0.880	0.880	0.880	36,000	31,680	0.8800	0.746	0.737	0.746	0.746	0.746	42,468	0.7460	1.15%
2017-01-10	0	0.870	0.870	0.890	0.870	0.870	8,000	6,960	0.8700	0.737	0.737	0.754	0.737	0.737	9,437	0.7375	-2.25%
2017-01-09	0	0.890	0.870	0.890	-	-	0	0	-	0.754	0.737	0.754	-	-	0	-	-2.20%
2017-01-06	0	0.910	0.860	0.910	0.860	0.910	84,000	72,640	0.8648	0.771	0.729	0.771	0.729	0.771	99,092	0.7331	2.25%
2017-01-05	0	0.890	0.870	0.890	-	-	0	0	-	0.754	0.737	0.754	-	-	0	-	0.00%
2017-01-04	0	0.890	0.870	0.900	0.890	0.890	36,000	32,040	0.8900	0.754	0.737	0.763	0.754	0.754	42,468	0.7544	3.49%
2017-01-03	0	0.860	0.860	0.900	0.860	0.860	20,000	17,200	0.8600	0.729	0.729	0.763	0.729	0.729	23,593	0.7290	-1.15%
2016-12-30	0	0.870	0.870	0.900	-	-	4,000	3,480	0.8700	0.737	0.737	0.763	-	-	4,719	0.7375	1.16%
2016-12-29	0	0.860	0.860	0.900	0.860	0.860	40,000	34,400	0.8600	0.729	0.729	0.763	0.729	0.729	47,187	0.7290	0.00%
2016-12-28	0	0.860	0.860	0.900	-	-	0	0	-	0.729	0.729	0.763	-	-	0	-	0.00%
2016-12-23	0	0.860	0.860	0.890	-	-	0	0	-	0.729	0.729	0.754	-	-	0	-	0.00%
2016-12-22	0	0.860	0.860	0.900	0.860	0.870	32,000	27,560	0.8613	0.729	0.729	0.763	0.729	0.737	37,749	0.7301	0.00%
2016-12-21	0	0.860	0.860	0.900	0.860	0.860	76,000	65,360	0.8600	0.729	0.729	0.763	0.729	0.729	89,655	0.7290	-2.27%
2016-12-20	0	0.880	0.880	0.900	-	-	0	0	-	0.746	0.746	0.763	-	-	0	-	1.15%
2016-12-19	0	0.870	0.860	0.890	-	-	0	0	-	0.737	0.729	0.754	-	-	0	-	0.00%
2016-12-16	0	0.870	0.860	0.890	0.870	0.870	20,000	17,400	0.8700	0.737	0.729	0.754	0.737	0.737	23,593	0.7375	0.00%
2016-12-15	0	0.870	0.870	0.910	-	-	0	0	-	0.737	0.737	0.771	-	-	0	-	0.00%
2016-12-14	0	0.870	0.870	0.920	-	-	0	0	-	0.737	0.737	0.780	-	-	0	-	0.00%
2016-12-13	0	0.870	0.870	0.910	-	-	0	0	-	0.737	0.737	0.771	-	-	0	-	0.00%
2016-12-12	0	0.870	0.870	0.920	0.870	0.870	20,000	17,400	0.8700	0.737	0.737	0.780	0.737	0.737	23,593	0.7375	-4.40%
2016-12-09	0	0.910	0.880	0.910	-	-	0	0	-	0.771	0.746	0.771	-	-	0	-	0.00%
2016-12-08	0	0.910	0.880	0.910	0.910	0.910	8,000	7,280	0.9100	0.771	0.746	0.771	0.771	0.771	9,437	0.7714	0.00%
2016-12-07	0	0.910	0.910	0.920	0.880	0.890	60,000	53,000	0.8833	0.771	0.771	0.780	0.746	0.754	70,780	0.7488	3.41%
2016-12-06	0	0.880	0.880	0.920	0.880	0.880	92,000	80,960	0.8800	0.746	0.746	0.780	0.746	0.746	108,530	0.7460	-2.22%
2016-12-05	0	0.900	0.870	0.910	0.880	0.900	444,000	398,360	0.8972	0.763	0.737	0.771	0.746	0.763	523,773	0.7606	0.00%
2016-12-02	0	0.900	0.870	0.900	0.870	0.910	64,000	57,440	0.8975	0.763	0.737	0.763	0.737	0.771	75,499	0.7608	1.12%
2016-12-01	0	0.890	0.880	0.930	0.890	0.890	60,000	53,400	0.8900	0.754	0.746	0.788	0.754	0.754	70,780	0.7544	1.14%
2016-11-30	0	0.880	0.870	0.890	-	-	0	0	-	0.746	0.737	0.754	-	-	0	-	0.00%
2016-11-29	0	0.880	0.870	0.930	0.880	0.890	76,000	67,000	0.8816	0.746	0.737	0.788	0.746	0.754	89,655	0.7473	-1.12%
2016-11-28	0	0.890	0.880	0.900	0.860	0.890	152,000	131,880	0.8676	0.754	0.746	0.763	0.729	0.754	179,310	0.7355	-1.11%
2016-11-25	0	0.900	0.880	0.930	-	-	0	0	-	0.763	0.746	0.788	-	-	0	-	0.00%
2016-11-24	0	0.900	0.880	0.910	0.880	0.900	112,000	99,600	0.8893	0.763	0.746	0.771	0.746	0.763	132,123	0.7538	-2.17%
2016-11-23	0	0.920	0.900	0.920	-	-	0	0	-	0.780	0.763	0.780	-	-	0	-	0.00%
2016-11-22	0	0.920	0.900	0.920	-	-	0	0	-	0.780	0.763	0.780	-	-	0	-	-1.08%
2016-11-21	0	0.930	0.900	0.930	0.930	0.950	136,000	127,160	0.9350	0.788	0.763	0.788	0.788	0.805	160,435	0.7926	-1.06%
2016-11-18	0	0.940	0.940	0.950	0.870	0.960	1,024,000	955,600	0.9332	0.797	0.797	0.805	0.737	0.814	1,207,981	0.7911	9.30%
2016-11-17	0	0.860	0.860	0.870	0.850	0.850	20,000	17,000	0.8500	0.729	0.729	0.737	0.721	0.721	23,593	0.7205	-2.27%
2016-11-16	0	0.880	0.880	0.890	0.860	0.870	72,000	62,320	0.8656	0.746	0.746	0.754	0.729	0.737	84,936	0.7337	1.15%
2016-11-15	0	0.870	0.860	0.890	-	-	0	0	-	0.737	0.729	0.754	-	-	0	-	0.00%
2016-11-14	0	0.870	0.860	0.890	0.870	0.870	16,000	13,920	0.8700	0.737	0.729	0.754	0.737	0.737	18,875	0.7375	-1.14%
2016-11-11	0	0.880	0.860	0.880	-	-	60,000	51,600	0.8600	0.746	0.729	0.746	-	-	70,780	0.7290	-1.12%
2016-11-10	0	0.890	0.870	0.890	-	-	0	0	-	0.754	0.737	0.754	-	-	0	-	0.00%
2016-11-09	0	0.890	0.890	0.900	0.860	0.860	120,000	103,200	0.8600	0.754	0.754	0.763	0.729	0.729	141,560	0.7290	0.00%
2016-11-08	0	0.890	0.890	0.900	-	-	0	0	-	0.754	0.754	0.763	-	-	0	-	2.30%
2016-11-07	0	0.870	0.850	0.900	0.870	0.880	120,000	104,800	0.8733	0.737	0.721	0.763	0.737	0.746	141,560	0.7403	2.35%
2016-11-04	0	0.850	0.850	0.870	0.840	0.860	56,000	47,520	0.8486	0.721	0.721	0.737	0.712	0.729	66,061	0.7193	-2.30%
2016-11-03	0	0.870	0.840	0.870	-	-	0	0	-	0.737	0.712	0.737	-	-	0	-	0.00%
2016-11-02	0	0.870	0.870	0.880	0.850	0.850	104,000	88,400	0.8500	0.737	0.737	0.746	0.721	0.721	122,686	0.7205	1.16%
2016-11-01	0	0.860	0.850	0.880	-	-	0	0	-	0.729	0.721	0.746	-	-	0	-	0.00%
2016-10-31	0	0.860	0.860	0.870	0.840	0.850	40,000	33,920	0.8480	0.729	0.729	0.737	0.712	0.721	47,187	0.7188	-1.15%
2016-10-28	0	0.870	0.870	0.880	0.850	0.860	236,000	201,760	0.8549	0.737	0.737	0.746	0.721	0.729	278,402	0.7247	-3.33%
2016-10-27	0	0.900	0.880	0.910	-	-	0	0	-	0.763	0.746	0.771	-	-	0	-	0.00%
2016-10-26	0	0.900	0.880	0.900	0.900	0.900	52,000	46,800	0.9000	0.763	0.746	0.763	0.763	0.763	61,343	0.7629	0.00%
2016-10-25	0	0.900	0.890	0.900	-	-	0	0	-	0.763	0.754	0.763	-	-	0	-	0.00%
2016-10-24	0	0.900	0.890	0.900	0.900	0.910	160,000	145,000	0.9063	0.763	0.754	0.763	0.763	0.771	188,747	0.7682	2.27%
2016-10-20	0	0.880	0.870	0.880	0.870	0.890	96,000	84,800	0.8833	0.746	0.737	0.746	0.737	0.754	113,248	0.7488	0.00%
2016-10-19	0	0.880	0.880	0.890	0.870	0.870	48,000	41,760	0.8700	0.746	0.746	0.754	0.737	0.737	56,624	0.7375	0.00%
2016-10-18	0	0.880	0.860	0.880	0.880	0.880	16,000	14,080	0.8800	0.746	0.729	0.746	0.746	0.746	18,875	0.7460	0.00%
2016-10-17	0	0.880	0.880	0.890	0.840	0.860	32,000	27,200	0.8500	0.746	0.746	0.754	0.712	0.729	37,749	0.7205	2.33%
2016-10-14	0	0.860	0.860	0.890	0.860	0.860	12,000	10,320	0.8600	0.729	0.729	0.754	0.729	0.729	14,156	0.7290	0.00%
2016-10-13	0	0.860	0.860	0.880	0.820	0.850	528,000	444,520	0.8419	0.729	0.729	0.746	0.695	0.721	622,865	0.7137	2.38%
2016-10-12	0	0.840	0.840	0.850	0.840	0.880	785,000	670,000	0.8535	0.712	0.712	0.721	0.712	0.746	926,040	0.7235	-4.55%
2016-10-11	0	0.880	0.870	0.880	0.880	0.900	420,000	374,600	0.8919	0.746	0.737	0.746	0.746	0.763	495,461	0.7561	-1.12%
2016-10-07	0	0.890	0.880	0.890	0.880	0.890	108,000	95,360	0.8830	0.754	0.746	0.754	0.746	0.754	127,404	0.7485	0.00%
2016-10-06	0	0.890	0.880	0.920	0.880	0.890	240,000	213,120	0.8880	0.754	0.746	0.780	0.746	0.754	283,121	0.7528	0.00%
2016-10-05	0	0.890	0.890	0.900	0.890	0.890	48,000	42,720	0.8900	0.754	0.754	0.763	0.754	0.754	56,624	0.7544	0.00%
2016-10-04	0	0.890	0.880	0.890	0.890	0.920	256,000	230,080	0.8988	0.754	0.746	0.754	0.754	0.780	301,995	0.7619	2.30%
2016-10-03	0	0.870	0.870	0.920	0.870	0.900	872,000	762,160	0.8740	0.737	0.737	0.780	0.737	0.763	1,028,671	0.7409	-2.25%
2016-09-30	0	0.890	0.870	0.890	0.870	0.920	1,952,000	1,729,080	0.8858	0.754	0.737	0.754	0.737	0.780	2,302,714	0.7509	-3.26%
2016-09-29	0	0.920	0.910	0.920	0.920	0.930	124,000	114,120	0.9203	0.780	0.771	0.780	0.780	0.788	146,279	0.7802	1.10%
2016-09-28	0	0.910	0.910	0.920	0.910	0.960	276,000	252,880	0.9162	0.771	0.771	0.780	0.771	0.814	325,589	0.7767	0.00%
2016-09-27	0	0.910	0.910	0.930	0.910	0.930	316,000	292,600	0.9259	0.771	0.771	0.788	0.771	0.788	372,775	0.7849	-2.15%
2016-09-26	0	0.930	0.930	0.980	0.930	0.950	232,000	218,480	0.9417	0.788	0.788	0.831	0.788	0.805	273,683	0.7983	-1.06%
2016-09-23	0	0.940	0.940	0.960	0.930	0.960	68,000	64,120	0.9429	0.797	0.797	0.814	0.788	0.814	80,217	0.7993	1.08%
2016-09-22	0	0.930	0.930	0.950	0.930	0.960	348,000	329,720	0.9475	0.788	0.788	0.805	0.788	0.814	410,525	0.8032	-3.12%
2016-09-21	0	0.960	0.930	0.960	0.920	0.960	496,000	463,800	0.9351	0.814	0.788	0.814	0.780	0.814	585,116	0.7927	6.67%
2016-09-20	0	0.900	0.900	0.920	0.900	0.920	320,000	289,440	0.9045	0.763	0.763	0.780	0.763	0.780	377,494	0.7667	0.00%
2016-09-19	0	0.900	0.890	0.920	0.900	0.920	244,000	220,640	0.9043	0.763	0.754	0.780	0.763	0.780	287,839	0.7665	0.00%
2016-09-15	0	0.900	0.890	0.900	0.900	0.910	560,000	504,920	0.9016	0.763	0.754	0.763	0.763	0.771	660,615	0.7643	0.00%
2016-09-14	0	0.900	0.890	0.910	0.900	0.900	332,000	298,800	0.9000	0.763	0.754	0.771	0.763	0.763	391,650	0.7629	0.00%
2016-09-13	0	0.900	0.890	0.910	0.900	0.950	1,156,000	1,047,160	0.9058	0.763	0.754	0.771	0.763	0.805	1,363,697	0.7679	0.00%
2016-09-12	0	0.900	0.890	0.920	0.890	0.930	1,084,000	987,120	0.9106	0.763	0.754	0.780	0.754	0.788	1,278,761	0.7719	-2.17%
2016-09-09	0	0.920	0.920	0.950	0.920	0.990	1,216,000	1,139,360	0.9370	0.780	0.780	0.805	0.780	0.839	1,434,477	0.7943	-3.16%
2016-09-08	0	0.950	0.960	0.970	0.920	1.000	1,632,000	1,552,040	0.9510	0.805	0.814	0.822	0.780	0.848	1,925,220	0.8062	-2.06%
2016-09-07	0	0.970	0.960	0.970	0.970	0.980	380,000	370,680	0.9755	0.822	0.814	0.822	0.822	0.831	448,274	0.8269	0.00%
2016-09-06	0	0.970	0.970	0.980	0.970	0.990	1,084,000	1,062,440	0.9801	0.822	0.822	0.831	0.822	0.839	1,278,761	0.8308	-1.02%
2016-09-05	0	0.980	0.970	0.990	0.980	1.000	232,000	227,960	0.9826	0.831	0.822	0.839	0.831	0.848	273,683	0.8329	0.00%
2016-09-02	0	0.980	0.980	1.000	0.980	1.040	336,000	330,120	0.9825	0.831	0.831	0.848	0.831	0.882	396,369	0.8329	0.00%
2016-09-01	0	0.980	0.970	0.990	0.970	0.990	296,000	290,120	0.9801	0.831	0.822	0.839	0.822	0.839	349,182	0.8309	0.00%
2016-08-31	0	0.980	0.970	0.990	0.980	0.980	240,000	235,200	0.9800	0.831	0.822	0.839	0.831	0.831	283,121	0.8307	0.00%
2016-08-30	0	0.980	0.980	1.000	0.980	1.000	852,000	839,040	0.9848	0.831	0.831	0.848	0.831	0.848	1,005,078	0.8348	-1.01%
2016-08-29	0	0.990	0.980	1.000	0.990	1.000	272,000	269,600	0.9912	0.839	0.831	0.848	0.839	0.848	320,870	0.8402	0.00%
2016-08-26	0	0.990	0.980	1.010	0.990	1.010	416,000	412,760	0.9922	0.839	0.831	0.856	0.839	0.856	490,742	0.8411	-1.98%
2016-08-25	0	1.010	1.000	1.010	1.000	1.010	72,000	72,640	1.0089	0.856	0.848	0.856	0.848	0.856	84,936	0.8552	1.00%
2016-08-24	0	1.000	1.000	1.010	1.000	1.010	596,000	598,080	1.0035	0.848	0.848	0.856	0.848	0.856	703,083	0.8507	0.00%
2016-08-23	0	1.000	0.990	1.010	1.000	1.020	708,000	710,760	1.0039	0.848	0.839	0.856	0.848	0.865	835,206	0.8510	0.00%
2016-08-22	0	1.000	1.000	1.010	1.000	1.020	332,000	332,440	1.0013	0.848	0.848	0.856	0.848	0.865	391,650	0.8488	0.00%
2016-08-19	0	1.000	1.000	1.020	0.990	1.060	1,176,000	1,171,520	0.9962	0.848	0.848	0.865	0.839	0.899	1,387,291	0.8445	-0.99%
2016-08-18	0	1.010	1.000	1.020	1.010	1.020	692,000	699,200	1.0104	0.856	0.848	0.865	0.856	0.865	816,331	0.8565	-0.98%
2016-08-17	0	1.020	1.020	1.030	1.020	1.050	144,000	148,320	1.0300	0.865	0.865	0.873	0.865	0.890	169,872	0.8731	-1.64%
2016-08-16	0	1.060	1.030	1.060	1.030	1.070	104,000	108,600	1.0442	0.879	0.854	0.879	0.854	0.887	125,407	0.8660	2.91%
2016-08-15	0	1.030	1.030	1.040	1.030	1.040	60,000	62,280	1.0380	0.854	0.854	0.862	0.854	0.862	72,350	0.8608	-0.96%
2016-08-12	0	1.040	1.030	1.040	1.020	1.040	128,000	133,000	1.0391	0.862	0.854	0.862	0.846	0.862	154,347	0.8617	0.97%
2016-08-11	0	1.030	1.030	1.040	1.020	1.040	144,000	148,520	1.0314	0.854	0.854	0.862	0.846	0.862	173,640	0.8553	-0.96%
2016-08-10	0	1.040	1.020	1.040	1.020	1.040	336,000	346,480	1.0312	0.862	0.846	0.862	0.846	0.862	405,160	0.8552	0.97%
2016-08-09	0	1.030	1.030	1.040	1.030	1.090	320,000	332,640	1.0395	0.854	0.854	0.862	0.854	0.904	385,867	0.8621	0.00%
2016-08-08	0	1.030	1.020	1.040	1.030	1.050	336,000	348,120	1.0361	0.854	0.846	0.862	0.854	0.871	405,160	0.8592	0.00%
2016-08-05	0	1.030	1.020	1.040	1.020	1.050	984,000	1,016,040	1.0326	0.854	0.846	0.862	0.846	0.871	1,186,540	0.8563	-0.96%
2016-08-04	0	1.040	1.040	1.050	1.040	1.060	36,000	37,840	1.0511	0.862	0.862	0.871	0.862	0.879	43,410	0.8717	-1.89%
2016-08-03	0	1.060	1.040	1.060	1.030	1.060	52,000	54,720	1.0523	0.879	0.862	0.879	0.854	0.879	62,703	0.8727	1.92%
2016-08-01	0	1.040	1.040	1.060	1.030	1.040	36,000	37,560	1.0433	0.862	0.862	0.879	0.854	0.862	43,410	0.8652	0.00%
2016-07-29	0	1.040	1.040	1.050	1.030	1.060	428,000	443,240	1.0356	0.862	0.862	0.871	0.854	0.879	516,097	0.8588	-0.95%
2016-07-28	0	1.050	1.040	1.060	1.030	1.050	96,000	100,240	1.0442	0.871	0.862	0.879	0.854	0.871	115,760	0.8659	0.00%
2016-07-27	0	1.050	1.040	1.060	1.040	1.050	584,000	609,040	1.0429	0.871	0.862	0.879	0.862	0.871	704,207	0.8649	-0.94%
2016-07-26	0	1.060	1.050	1.060	1.050	1.070	24,000	25,440	1.0600	0.879	0.871	0.879	0.871	0.887	28,940	0.8791	0.00%
2016-07-25	0	1.060	1.060	1.080	1.050	1.050	8,000	8,400	1.0500	0.879	0.879	0.896	0.871	0.871	9,647	0.8708	-0.93%
2016-07-22	0	1.070	1.060	1.080	1.070	1.080	56,000	60,000	1.0714	0.887	0.879	0.896	0.887	0.896	67,527	0.8885	-0.93%
2016-07-21	0	1.080	1.060	1.080	1.070	1.100	492,000	530,800	1.0789	0.896	0.879	0.896	0.887	0.912	593,270	0.8947	0.93%
2016-07-20	0	1.070	1.050	1.070	1.050	1.070	60,000	63,800	1.0633	0.887	0.871	0.887	0.871	0.887	72,350	0.8818	2.88%
2016-07-19	0	1.040	1.040	1.070	1.040	1.050	24,000	25,080	1.0450	0.862	0.862	0.887	0.862	0.871	28,940	0.8666	-0.95%
2016-07-18	0	1.050	1.040	1.060	1.020	1.050	104,000	109,040	1.0485	0.871	0.862	0.879	0.846	0.871	125,407	0.8695	0.00%
2016-07-15	0	1.050	1.040	1.050	1.040	1.050	56,000	58,680	1.0479	0.871	0.862	0.871	0.862	0.871	67,527	0.8690	0.96%
2016-07-14	0	1.040	1.040	1.050	1.040	1.050	72,000	75,120	1.0433	0.862	0.862	0.871	0.862	0.871	86,820	0.8652	-0.95%
2016-07-13	0	1.050	1.050	1.070	1.040	1.050	368,000	386,360	1.0499	0.871	0.871	0.887	0.862	0.871	443,747	0.8707	-0.94%
2016-07-12	0	1.060	1.050	1.060	1.050	1.060	60,000	63,400	1.0567	0.879	0.871	0.879	0.871	0.879	72,350	0.8763	0.00%
2016-07-11	0	1.060	1.050	1.080	1.050	1.060	148,000	156,800	1.0595	0.879	0.871	0.896	0.871	0.879	178,463	0.8786	0.00%
2016-07-08	0	1.060	1.060	1.070	1.040	1.060	104,000	109,840	1.0562	0.879	0.879	0.887	0.862	0.879	125,407	0.8759	0.00%
2016-07-07	0	1.060	1.050	1.060	1.030	1.120	296,000	313,240	1.0582	0.879	0.871	0.879	0.854	0.929	356,927	0.8776	3.92%
2016-07-06	0	1.020	1.020	1.050	1.010	1.030	605,000	617,780	1.0211	0.846	0.846	0.871	0.838	0.854	729,529	0.8468	-3.77%
2016-07-05	0	1.060	1.050	1.060	1.020	1.070	2,436,000	2,537,280	1.0416	0.879	0.871	0.879	0.846	0.887	2,937,410	0.8638	2.91%
2016-07-04	0	1.030	1.030	1.050	1.020	1.030	40,000	40,960	1.0240	0.854	0.854	0.871	0.846	0.854	48,233	0.8492	0.00%
2016-06-30	0	1.030	1.030	1.050	1.010	1.080	120,000	125,800	1.0483	0.854	0.854	0.871	0.838	0.896	144,700	0.8694	0.98%
2016-06-29	0	1.020	1.020	1.030	1.010	1.040	60,000	61,800	1.0300	0.846	0.846	0.854	0.838	0.862	72,350	0.8542	0.99%
2016-06-28	0	1.010	1.010	1.040	1.010	1.040	668,000	683,000	1.0225	0.838	0.838	0.862	0.838	0.862	805,497	0.8479	-2.88%
2016-06-27	0	1.040	1.020	1.070	1.010	1.040	292,000	300,840	1.0303	0.862	0.846	0.887	0.838	0.862	352,103	0.8544	0.00%
2016-06-24	0	1.040	1.030	1.040	1.000	1.050	998,000	1,026,780	1.0288	0.862	0.854	0.862	0.829	0.871	1,203,421	0.8532	-2.80%
2016-06-23	0	1.070	1.060	1.070	1.060	1.090	164,000	175,640	1.0710	0.887	0.879	0.887	0.879	0.904	197,757	0.8882	0.00%
2016-06-22	0	1.070	1.060	1.080	1.060	1.070	68,000	72,680	1.0688	0.887	0.879	0.896	0.879	0.887	81,997	0.8864	0.00%
2016-06-21	0	1.070	1.070	1.090	1.060	1.070	76,000	81,160	1.0679	0.887	0.887	0.904	0.879	0.887	91,643	0.8856	-0.93%
2016-06-20	0	1.080	1.070	1.090	1.070	1.080	144,000	155,120	1.0772	0.896	0.887	0.904	0.887	0.896	173,640	0.8933	1.89%
2016-06-17	0	1.060	1.060	1.070	1.060	1.090	896,000	955,920	1.0669	0.879	0.879	0.887	0.879	0.904	1,080,427	0.8848	-2.75%
2016-06-16	0	1.090	1.080	1.120	1.070	1.090	184,000	199,040	1.0817	0.904	0.896	0.929	0.887	0.904	221,873	0.8971	0.93%
2016-06-15	0	1.080	1.080	1.100	1.060	1.070	8,000	8,520	1.0650	0.896	0.896	0.912	0.879	0.887	9,647	0.8832	0.00%
2016-06-14	0	1.080	1.080	1.090	1.070	1.090	116,000	125,400	1.0810	0.896	0.896	0.904	0.887	0.904	139,877	0.8965	-1.82%
2016-06-13	0	1.100	1.090	1.100	1.070	1.100	256,000	276,040	1.0783	0.912	0.904	0.912	0.887	0.912	308,693	0.8942	0.00%
2016-06-10	0	1.100	1.100	1.120	1.080	1.100	140,000	153,760	1.0983	0.912	0.912	0.929	0.896	0.912	168,817	0.9108	0.92%
2016-06-08	0	1.090	1.090	1.110	1.080	1.130	116,000	127,680	1.1007	0.904	0.904	0.921	0.896	0.937	139,877	0.9128	0.00%
2016-06-07	0	1.090	1.090	1.110	1.090	1.120	300,000	331,160	1.1039	0.904	0.904	0.921	0.904	0.929	361,750	0.9154	-2.68%
2016-06-06	0	1.120	1.100	1.120	1.100	1.130	80,000	88,920	1.1115	0.929	0.912	0.929	0.912	0.937	96,467	0.9218	0.00%
2016-06-03	0	1.120	1.120	1.140	1.100	1.200	4,940,000	5,635,000	1.1407	0.929	0.929	0.945	0.912	0.995	5,956,816	0.9460	2.75%
2016-06-02	0	1.090	1.070	1.100	1.070	1.100	276,000	300,440	1.0886	0.904	0.887	0.912	0.887	0.912	332,810	0.9027	0.00%
2016-06-01	0	1.090	1.080	1.090	1.080	1.100	272,000	294,600	1.0831	0.904	0.896	0.904	0.896	0.912	327,987	0.8982	0.00%
2016-05-31	0	1.090	1.080	1.100	1.070	1.090	56,000	60,640	1.0829	0.904	0.896	0.912	0.887	0.904	67,527	0.8980	-0.91%
2016-05-30	0	1.100	1.090	1.130	1.070	1.100	12,000	13,040	1.0867	0.912	0.904	0.937	0.887	0.912	14,470	0.9012	0.92%
2016-05-27	0	1.090	1.090	1.120	1.080	1.090	188,000	203,560	1.0828	0.904	0.904	0.929	0.896	0.904	226,697	0.8979	-0.91%
2016-05-26	0	1.100	1.100	1.110	1.090	1.150	548,000	614,800	1.1219	0.912	0.912	0.921	0.904	0.954	660,797	0.9304	-4.35%
2016-05-25	0	1.150	1.150	1.160	1.070	1.200	8,168,000	9,218,880	1.1287	0.954	0.954	0.962	0.887	0.995	9,849,245	0.9360	4.55%
2016-05-24	0	1.100	1.060	1.100	1.050	1.100	236,000	252,480	1.0698	0.912	0.879	0.912	0.871	0.912	284,577	0.8872	2.80%
2016-05-23	0	1.070	1.060	1.100	1.060	1.070	48,000	51,320	1.0692	0.887	0.879	0.912	0.879	0.887	57,880	0.8867	0.00%
2016-05-20	0	1.070	1.070	1.100	1.070	1.070	8,000	8,560	1.0700	0.887	0.887	0.912	0.887	0.887	9,647	0.8874	-1.83%
2016-05-19	0	1.090	1.060	1.100	1.090	1.100	80,000	87,240	1.0905	0.904	0.879	0.912	0.904	0.912	96,467	0.9044	2.83%
2016-05-18	0	1.060	1.060	1.090	1.060	1.110	136,000	147,040	1.0812	0.879	0.879	0.904	0.879	0.921	163,993	0.8966	-2.75%
2016-05-17	0	1.090	1.080	1.120	1.070	1.140	1,232,000	1,334,240	1.0830	0.904	0.896	0.929	0.887	0.945	1,485,586	0.8981	0.93%
2016-05-16	0	1.080	1.050	1.080	1.050	1.080	332,000	351,280	1.0581	0.896	0.871	0.896	0.871	0.896	400,337	0.8775	0.93%
2016-05-13	0	1.070	1.060	1.080	1.040	1.080	900,000	950,920	1.0566	0.887	0.879	0.896	0.862	0.896	1,085,250	0.8762	-0.93%
2016-05-12	0	1.080	1.060	1.080	1.080	1.090	52,000	56,200	1.0808	0.896	0.879	0.896	0.896	0.904	62,703	0.8963	0.00%
2016-05-11	0	1.080	1.070	1.090	1.080	1.130	904,000	983,720	1.0882	0.896	0.887	0.904	0.896	0.937	1,090,073	0.9024	-2.70%
2016-05-10	0	1.110	1.060	1.110	1.040	1.130	1,136,000	1,208,280	1.0636	0.921	0.879	0.921	0.862	0.937	1,369,826	0.8821	0.91%
2016-05-09	0	1.100	1.090	1.100	1.080	1.140	160,000	175,840	1.0990	0.912	0.904	0.912	0.896	0.945	192,933	0.9114	-3.51%
2016-05-06	0	1.140	1.110	1.140	1.120	1.160	316,000	355,960	1.1265	0.945	0.921	0.945	0.929	0.962	381,043	0.9342	-1.72%
2016-05-05	0	1.160	1.140	1.160	1.140	1.180	312,000	361,160	1.1576	0.962	0.945	0.962	0.945	0.979	376,220	0.9600	-2.52%
2016-05-04	0	1.190	1.170	1.190	1.130	1.190	232,000	269,440	1.1614	0.987	0.970	0.987	0.937	0.987	279,753	0.9631	1.71%
2016-05-03	0	1.170	1.150	1.170	1.150	1.190	100,000	115,840	1.1584	0.970	0.954	0.970	0.954	0.987	120,583	0.9607	-1.68%
2016-04-29	0	1.190	1.170	1.190	1.130	1.190	256,000	296,520	1.1583	0.987	0.970	0.987	0.937	0.987	308,693	0.9606	4.39%
2016-04-28	0	1.140	1.140	1.150	1.130	1.170	312,000	356,360	1.1422	0.945	0.945	0.954	0.937	0.970	376,220	0.9472	0.88%
2016-04-27	0	1.130	1.120	1.140	1.120	1.180	1,140,000	1,298,080	1.1387	0.937	0.929	0.945	0.929	0.979	1,374,650	0.9443	-3.42%
2016-04-26	0	1.170	1.160	1.180	1.130	1.210	1,116,000	1,288,640	1.1547	0.970	0.962	0.979	0.937	1.003	1,345,710	0.9576	-1.68%
2016-04-25	0	1.190	1.180	1.190	1.170	1.210	2,240,000	2,676,640	1.1949	0.987	0.979	0.987	0.970	1.003	2,701,066	0.9910	1.71%
2016-04-22	0	1.170	1.160	1.180	1.150	1.190	880,000	1,022,880	1.1624	0.970	0.962	0.979	0.954	0.987	1,061,133	0.9640	-0.85%
2016-04-21	0	1.180	1.170	1.180	1.150	1.240	5,860,000	6,914,600	1.1800	0.979	0.970	0.979	0.954	1.028	7,066,182	0.9785	-7.09%
2016-04-20	0	1.270	1.270	1.290	1.210	1.440	14,048,000	18,914,520	1.3464	1.053	1.053	1.070	1.003	1.194	16,939,544	1.1166	-11.81%
2016-04-19	0	1.440	1.420	1.440	1.320	1.490	9,000,000	12,707,800	1.4120	1.194	1.178	1.194	1.095	1.236	10,852,498	1.1710	0.70%
2016-04-18	0	1.430	1.410	1.430	1.400	1.580	9,712,000	14,352,400	1.4778	1.186	1.169	1.186	1.161	1.310	11,711,052	1.2255	-2.72%
2016-04-15	0	1.470	1.460	1.480	1.400	1.630	20,464,000	30,589,920	1.4948	1.219	1.211	1.227	1.161	1.352	24,676,170	1.2397	5.00%
2016-04-14	0	1.400	1.390	1.400	1.320	1.400	9,596,000	13,104,880	1.3657	1.161	1.153	1.161	1.095	1.161	11,571,175	1.1325	6.87%
2016-04-13	0	1.310	1.300	1.310	1.200	1.360	6,912,000	9,144,000	1.3229	1.086	1.078	1.086	0.995	1.128	8,334,719	1.0971	9.17%
2016-04-12	0	1.200	1.210	1.220	1.190	1.270	1,236,000	1,500,760	1.2142	0.995	1.003	1.012	0.987	1.053	1,490,410	1.0069	-5.51%
2016-04-11	0	1.270	1.250	1.280	1.220	1.300	4,788,000	6,033,240	1.2601	1.053	1.037	1.062	1.012	1.078	5,773,529	1.0450	0.00%
2016-04-08	0	1.270	1.260	1.280	1.130	1.270	10,440,000	12,725,280	1.2189	1.053	1.045	1.062	0.937	1.053	12,588,898	1.0108	13.39%
2016-04-07	0	1.120	1.100	1.120	1.010	1.200	1,424,000	1,596,280	1.1210	0.929	0.912	0.929	0.838	0.995	1,717,106	0.9296	10.89%
2016-04-06	0	1.010	1.000	1.020	1.000	1.010	832,000	840,280	1.0100	0.838	0.829	0.846	0.829	0.838	1,003,253	0.8376	0.00%
2016-04-05	0	1.010	0.980	1.010	1.000	1.020	552,000	552,760	1.0014	0.838	0.813	0.838	0.829	0.846	665,620	0.8304	3.06%
2016-04-01	0	0.980	0.980	1.020	0.980	0.980	2,792,000	2,736,160	0.9800	0.813	0.813	0.846	0.813	0.813	3,366,686	0.8127	1.03%
2016-03-31	0	0.970	0.970	1.020	0.970	0.980	240,000	233,120	0.9713	0.804	0.804	0.846	0.804	0.813	289,400	0.8055	1.04%
2016-03-30	0	0.960	0.960	1.000	0.960	0.990	260,000	251,840	0.9686	0.796	0.796	0.829	0.796	0.821	313,517	0.8033	-5.88%
2016-03-29	0	1.020	0.990	1.020	1.020	1.020	8,000	8,160	1.0200	0.846	0.821	0.846	0.846	0.846	9,647	0.8459	3.03%
2016-03-24	0	0.990	0.990	1.000	0.990	1.000	80,000	79,520	0.9940	0.821	0.821	0.829	0.821	0.829	96,467	0.8243	0.00%
2016-03-23	0	0.990	0.990	1.010	0.990	0.990	20,000	19,800	0.9900	0.821	0.821	0.838	0.821	0.821	24,117	0.8210	-1.00%
2016-03-22	0	1.000	0.990	1.020	0.990	1.000	36,000	35,680	0.9911	0.829	0.821	0.846	0.821	0.829	43,410	0.8219	1.01%
2016-03-21	0	0.990	0.950	1.000	0.990	0.990	1,500,000	1,485,000	0.9900	0.821	0.788	0.829	0.821	0.821	1,808,750	0.8210	-1.00%
2016-03-18	0	1.000	0.980	1.000	1.000	1.000	68,000	68,000	1.0000	0.829	0.813	0.829	0.829	0.829	81,997	0.8293	0.00%
2016-03-17	0	1.000	1.000	1.020	-	-	0	0	-	0.829	0.829	0.846	-	-	0	-	0.00%
2016-03-16	0	1.000	1.000	1.010	-	-	0	0	-	0.829	0.829	0.838	-	-	0	-	0.00%
2016-03-15	0	1.000	1.000	1.010	1.000	1.000	20,000	20,000	1.0000	0.829	0.829	0.838	0.829	0.829	24,117	0.8293	0.00%
2016-03-14	0	1.000	0.990	1.020	1.000	1.000	208,000	208,000	1.0000	0.829	0.821	0.846	0.829	0.829	250,813	0.8293	0.00%
2016-03-11	0	1.000	0.990	1.000	1.000	1.000	20,000	20,000	1.0000	0.829	0.821	0.829	0.829	0.829	24,117	0.8293	1.01%
2016-03-10	0	0.990	0.990	1.020	0.990	0.990	24,000	23,760	0.9900	0.821	0.821	0.846	0.821	0.821	28,940	0.8210	-1.00%
2016-03-09	0	1.000	0.990	1.000	0.990	1.000	16,000	15,920	0.9950	0.829	0.821	0.829	0.821	0.829	19,293	0.8252	0.00%
2016-03-08	0	1.000	1.000	1.020	0.990	1.000	52,000	51,920	0.9985	0.829	0.829	0.846	0.821	0.829	62,703	0.8280	0.00%
2016-03-07	0	1.000	0.990	1.000	0.990	1.030	452,000	454,360	1.0052	0.829	0.821	0.829	0.821	0.854	545,037	0.8336	-2.91%
2016-03-04	0	1.030	0.980	1.030	0.990	0.990	4,000	3,960	0.9900	0.854	0.813	0.854	0.821	0.821	4,823	0.8210	0.00%
2016-03-03	0	1.030	1.000	1.030	1.030	1.030	4,000	4,120	1.0300	0.854	0.829	0.854	0.854	0.854	4,823	0.8542	0.00%
2016-03-02	0	1.030	1.010	1.030	1.000	1.030	48,000	48,640	1.0133	0.854	0.838	0.854	0.829	0.854	57,880	0.8404	3.00%
2016-03-01	0	1.000	1.000	1.030	1.000	1.030	24,000	24,120	1.0050	0.829	0.829	0.854	0.829	0.854	28,940	0.8334	-0.99%
2016-02-29	0	1.010	1.010	1.020	1.010	1.020	916,000	933,680	1.0193	0.838	0.838	0.846	0.838	0.846	1,104,543	0.8453	-0.98%
2016-02-26	0	1.020	1.000	1.030	1.020	1.030	124,000	126,560	1.0206	0.846	0.829	0.854	0.846	0.854	149,523	0.8464	3.03%
2016-02-25	0	0.990	0.990	1.030	0.990	0.990	20,000	19,800	0.9900	0.821	0.821	0.854	0.821	0.821	24,117	0.8210	-1.00%
2016-02-24	0	1.000	1.000	1.030	1.000	1.020	1,016,000	1,036,160	1.0198	0.829	0.829	0.854	0.829	0.846	1,225,126	0.8458	0.00%
2016-02-23	0	1.000	1.000	1.030	1.000	1.040	548,000	559,800	1.0215	0.829	0.829	0.854	0.829	0.862	660,797	0.8472	-0.99%
2016-02-22	0	1.010	1.000	1.020	1.010	1.030	704,000	711,120	1.0101	0.838	0.829	0.846	0.838	0.854	848,907	0.8377	0.00%
2016-02-19	0	1.010	0.980	1.020	1.010	1.010	4,000	4,040	1.0100	0.838	0.813	0.846	0.838	0.838	4,823	0.8376	2.02%
2016-02-18	0	0.990	0.990	1.010	0.980	1.020	84,000	83,880	0.9986	0.821	0.821	0.838	0.813	0.846	101,290	0.8281	-1.00%
2016-02-17	0	1.000	0.980	1.020	1.000	1.030	24,000	24,120	1.0050	0.829	0.813	0.846	0.829	0.854	28,940	0.8334	-0.99%
2016-02-16	0	1.010	0.990	1.020	1.000	1.020	24,000	24,280	1.0117	0.838	0.821	0.846	0.829	0.846	28,940	0.8390	0.00%
2016-02-15	0	1.010	0.970	1.020	1.020	1.020	4,000	4,080	1.0200	0.838	0.804	0.846	0.846	0.846	4,823	0.8459	-0.98%
2016-02-12	0	1.020	0.980	1.020	-	-	0	0	-	0.846	0.813	0.846	-	-	0	-	0.00%
2016-02-11	0	1.020	0.980	1.020	-	-	0	0	-	0.846	0.813	0.846	-	-	0	-	0.00%
2016-02-05	0	1.020	0.990	1.020	0.980	1.020	12,000	11,920	0.9933	0.846	0.821	0.846	0.813	0.846	14,470	0.8238	0.99%
2016-02-04	0	1.010	0.980	1.010	1.000	1.020	524,000	529,120	1.0098	0.838	0.813	0.838	0.829	0.846	631,857	0.8374	1.00%
2016-02-03	0	1.000	0.990	1.020	0.980	1.000	696,000	693,720	0.9967	0.829	0.821	0.846	0.813	0.829	839,260	0.8266	-1.96%
2016-02-02	0	1.020	1.000	1.030	1.010	1.030	1,012,000	1,027,440	1.0153	0.846	0.829	0.854	0.838	0.854	1,220,303	0.8420	2.00%
2016-02-01	0	1.000	0.990	1.010	0.960	1.080	720,000	738,440	1.0256	0.829	0.821	0.838	0.796	0.896	868,200	0.8505	0.00%
2016-01-29	0	1.000	0.960	1.000	1.000	1.010	328,000	328,120	1.0004	0.829	0.796	0.829	0.829	0.838	395,513	0.8296	1.01%
2016-01-28	0	0.990	0.960	1.000	0.970	1.010	1,188,000	1,175,400	0.9894	0.821	0.796	0.829	0.804	0.838	1,432,530	0.8205	0.00%
2016-01-27	0	0.990	0.970	1.000	0.990	1.010	1,672,000	1,672,320	1.0002	0.821	0.804	0.829	0.821	0.838	2,016,153	0.8295	0.00%
2016-01-26	0	0.990	0.960	0.990	0.960	1.030	1,440,000	1,429,960	0.9930	0.821	0.796	0.821	0.796	0.854	1,736,400	0.8235	-3.88%
2016-01-25	0	1.030	0.980	1.030	0.990	1.030	1,648,000	1,656,760	1.0053	0.854	0.813	0.854	0.821	0.854	1,987,213	0.8337	1.98%
2016-01-22	0	1.010	0.980	1.020	0.980	1.010	884,000	868,400	0.9824	0.838	0.813	0.846	0.813	0.838	1,065,957	0.8147	3.06%
2016-01-21	0	0.980	0.970	0.990	0.960	0.980	332,000	323,320	0.9739	0.813	0.804	0.821	0.796	0.813	400,337	0.8076	2.08%
2016-01-20	0	0.960	0.950	0.970	0.940	0.970	596,000	571,800	0.9594	0.796	0.788	0.804	0.780	0.804	718,677	0.7956	-2.04%
2016-01-19	0	0.980	0.980	0.990	0.970	0.980	152,000	148,680	0.9782	0.813	0.813	0.821	0.804	0.813	183,287	0.8112	0.00%
2016-01-18	0	0.980	0.960	0.990	0.960	1.010	380,000	374,760	0.9862	0.813	0.796	0.821	0.796	0.838	458,217	0.8179	-1.01%
2016-01-15	0	0.990	0.970	0.990	0.970	1.010	352,000	345,360	0.9811	0.821	0.804	0.821	0.804	0.838	424,453	0.8137	0.00%
2016-01-14	0	0.990	0.990	1.010	0.960	0.990	1,956,000	1,921,600	0.9824	0.821	0.821	0.838	0.796	0.821	2,358,610	0.8147	0.00%
2016-01-13	0	0.990	0.980	1.000	0.980	1.020	2,896,000	2,858,360	0.9870	0.821	0.813	0.829	0.813	0.846	3,492,093	0.8185	0.00%
2016-01-12	0	0.990	0.960	1.000	0.950	1.020	2,188,000	2,163,280	0.9887	0.821	0.796	0.829	0.788	0.846	2,638,363	0.8199	-1.00%
2016-01-11	0	1.000	0.990	1.010	1.000	1.050	996,000	1,011,920	1.0160	0.829	0.821	0.838	0.829	0.871	1,201,010	0.8426	-0.99%
2016-01-08	0	1.010	1.010	1.020	1.010	1.020	1,072,000	1,090,360	1.0171	0.838	0.838	0.846	0.838	0.846	1,292,653	0.8435	0.00%
2016-01-07	0	1.010	1.000	1.020	1.000	1.030	1,072,000	1,088,720	1.0156	0.838	0.829	0.846	0.829	0.854	1,292,653	0.8422	-1.94%
2016-01-06	0	1.030	1.030	1.060	1.020	1.060	200,000	208,800	1.0440	0.854	0.854	0.879	0.846	0.879	241,167	0.8658	-0.96%
2016-01-05	0	1.040	1.040	1.070	1.040	1.070	1,576,000	1,663,240	1.0554	0.862	0.862	0.887	0.862	0.887	1,900,393	0.8752	0.00%
2016-01-04	0	1.040	1.040	1.060	1.040	1.100	1,452,000	1,568,640	1.0803	0.862	0.862	0.879	0.862	0.912	1,750,870	0.8959	-5.45%
2015-12-31	0	1.100	1.080	1.100	1.090	1.110	1,024,000	1,125,440	1.0991	0.912	0.896	0.912	0.904	0.921	1,234,773	0.9115	1.85%
2015-12-30	0	1.080	1.080	1.110	1.080	1.110	1,704,000	1,868,760	1.0967	0.896	0.896	0.921	0.896	0.921	2,054,740	0.9095	0.00%
2015-12-29	0	1.080	1.080	1.100	1.080	1.120	2,024,000	2,215,840	1.0948	0.896	0.896	0.912	0.896	0.929	2,440,606	0.9079	-2.70%
2015-12-28	0	1.110	1.080	1.110	1.090	1.120	1,968,000	2,187,600	1.1116	0.921	0.896	0.921	0.904	0.929	2,373,080	0.9218	-0.89%
2015-12-24	0	1.120	1.080	1.120	1.090	1.120	1,612,000	1,786,280	1.1081	0.929	0.896	0.929	0.904	0.929	1,943,803	0.9190	1.82%
2015-12-23	0	1.100	1.080	1.110	1.060	1.100	2,568,000	2,772,840	1.0798	0.912	0.896	0.921	0.879	0.912	3,096,580	0.8955	3.77%
2015-12-22	0	1.060	1.050	1.080	1.050	1.110	2,528,000	2,726,080	1.0784	0.879	0.871	0.896	0.871	0.921	3,048,346	0.8943	-3.64%
2015-12-21	0	1.100	1.090	1.100	1.080	1.130	2,500,000	2,770,800	1.1083	0.912	0.904	0.912	0.896	0.937	3,014,583	0.9191	-1.79%
2015-12-18	0	1.120	1.080	1.120	1.060	1.120	2,840,000	3,051,720	1.0745	0.929	0.896	0.929	0.879	0.929	3,424,566	0.8911	3.70%
2015-12-17	0	1.080	1.060	1.090	1.050	1.120	2,168,000	2,350,760	1.0843	0.896	0.879	0.904	0.871	0.929	2,614,246	0.8992	0.93%
2015-12-16	0	1.070	1.050	1.070	1.060	1.110	2,476,000	2,658,160	1.0736	0.887	0.871	0.887	0.879	0.921	2,985,643	0.8903	1.90%
2015-12-15	0	1.050	1.050	1.060	1.040	1.060	2,256,000	2,376,960	1.0536	0.871	0.871	0.879	0.862	0.879	2,720,360	0.8738	0.00%
2015-12-14	0	1.050	1.040	1.060	1.020	1.070	2,424,000	2,544,680	1.0498	0.871	0.862	0.879	0.846	0.887	2,922,940	0.8706	0.00%
2015-12-11	0	1.050	1.030	1.060	1.020	1.110	2,528,000	2,652,600	1.0493	0.871	0.854	0.879	0.846	0.921	3,048,346	0.8702	-4.55%
2015-12-10	0	1.100	1.030	1.100	1.020	1.130	3,604,000	3,898,800	1.0818	0.912	0.854	0.912	0.846	0.937	4,345,823	0.8971	0.00%
2015-12-09	0	1.100	1.100	1.110	1.100	1.150	2,444,000	2,729,640	1.1169	0.912	0.912	0.921	0.912	0.954	2,947,056	0.9262	-3.51%
2015-12-08	0	1.140	1.120	1.140	1.110	1.170	2,236,000	2,541,320	1.1365	0.945	0.929	0.945	0.921	0.970	2,696,243	0.9425	-2.56%
2015-12-07	0	1.170	1.150	1.170	1.150	1.190	2,440,000	2,857,120	1.1710	0.970	0.954	0.970	0.954	0.987	2,942,233	0.9711	1.74%
2015-12-04	0	1.150	1.140	1.160	1.120	1.160	3,060,000	3,482,240	1.1380	0.954	0.945	0.962	0.929	0.962	3,689,849	0.9437	2.13%
2015-12-03	0	1.150	1.150	1.170	1.140	1.210	2,784,000	3,275,200	1.1764	0.934	0.934	0.950	0.926	0.983	3,428,593	0.9553	-3.36%
2015-12-02	0	1.190	1.180	1.200	1.180	1.210	2,204,000	2,624,880	1.1910	0.966	0.958	0.974	0.958	0.983	2,714,303	0.9671	-0.83%
2015-12-01	0	1.200	1.190	1.210	1.160	1.210	2,604,000	3,100,320	1.1906	0.974	0.966	0.983	0.942	0.983	3,206,917	0.9668	1.69%
2015-11-30	0	1.180	1.170	1.190	1.170	1.220	2,496,000	2,972,480	1.1909	0.958	0.950	0.966	0.950	0.991	3,073,911	0.9670	-2.48%
2015-11-27	0	1.210	1.200	1.220	1.190	1.240	2,668,000	3,242,280	1.2152	0.983	0.974	0.991	0.966	1.007	3,285,735	0.9868	0.00%
2015-11-26	0	1.210	1.200	1.210	1.190	1.230	2,420,000	2,936,440	1.2134	0.983	0.974	0.983	0.966	0.999	2,980,314	0.9853	0.00%
2015-11-25	0	1.210	1.200	1.210	1.180	1.220	2,020,751	2,424,438	1.1998	0.983	0.974	0.983	0.958	0.991	2,488,625	0.9742	0.83%
2015-11-24	0	1.200	1.200	1.210	1.200	1.230	2,472,000	2,997,200	1.2125	0.974	0.974	0.983	0.974	0.999	3,044,354	0.9845	-3.23%
2015-11-23	0	1.240	1.230	1.250	1.200	1.270	2,568,000	3,146,200	1.2252	1.007	0.999	1.015	0.974	1.031	3,162,581	0.9948	-2.36%
2015-11-20	0	1.270	1.240	1.270	1.210	1.360	5,344,000	6,942,920	1.2992	1.031	1.007	1.031	0.983	1.104	6,581,322	1.0549	-0.78%
2015-11-19	0	1.280	1.270	1.290	1.250	1.310	2,996,000	3,862,320	1.2892	1.039	1.031	1.047	1.015	1.064	3,689,678	1.0468	0.00%
2015-11-18	0	1.280	1.260	1.280	1.240	1.300	2,992,000	3,816,560	1.2756	1.039	1.023	1.039	1.007	1.056	3,684,752	1.0358	2.40%
2015-11-17	0	1.250	1.250	1.260	1.250	1.270	2,712,000	3,412,280	1.2582	1.015	1.015	1.023	1.015	1.031	3,339,922	1.0217	0.00%
2015-11-16	0	1.250	1.240	1.260	1.160	1.270	3,688,000	4,531,760	1.2288	1.015	1.007	1.023	0.942	1.031	4,541,900	0.9978	6.84%
2015-11-13	0	1.170	1.160	1.170	1.140	1.200	2,488,000	2,887,880	1.1607	0.950	0.942	0.950	0.926	0.974	3,064,058	0.9425	-1.68%
2015-11-12	0	1.190	1.190	1.200	1.180	1.210	3,104,000	3,701,880	1.1926	0.966	0.966	0.974	0.958	0.983	3,822,684	0.9684	-0.83%
2015-11-11	0	1.200	1.180	1.230	1.120	1.230	3,872,000	4,469,440	1.1543	0.974	0.958	0.999	0.909	0.999	4,768,503	0.9373	5.26%
2015-11-10	0	1.140	1.110	1.150	1.120	1.150	2,552,000	2,886,000	1.1309	0.926	0.901	0.934	0.909	0.934	3,142,877	0.9183	0.00%
2015-11-09	0	1.140	1.120	1.140	1.120	1.150	2,476,000	2,809,920	1.1349	0.926	0.909	0.926	0.909	0.934	3,049,280	0.9215	0.88%
2015-11-06	0	1.130	1.130	1.160	1.130	1.160	2,728,000	3,115,680	1.1421	0.918	0.918	0.942	0.918	0.942	3,359,627	0.9274	-0.88%
2015-11-05	0	1.140	1.140	1.160	1.130	1.160	2,260,000	2,596,040	1.1487	0.926	0.926	0.942	0.918	0.942	2,783,269	0.9327	-0.87%
2015-11-04	0	1.150	1.150	1.160	1.140	1.170	2,040,000	2,350,280	1.1521	0.934	0.934	0.942	0.926	0.950	2,512,331	0.9355	0.00%
2015-11-03	0	1.150	1.150	1.160	1.110	1.220	4,288,000	5,001,160	1.1663	0.934	0.934	0.942	0.901	0.991	5,280,821	0.9470	4.55%
2015-11-02	0	1.100	1.100	1.130	1.060	1.130	1,876,000	2,062,040	1.0992	0.893	0.893	0.918	0.861	0.918	2,310,359	0.8925	0.92%
2015-10-30	0	1.090	1.070	1.110	1.040	1.110	1,732,000	1,843,440	1.0643	0.885	0.869	0.901	0.844	0.901	2,133,018	0.8642	0.00%
2015-10-29	0	1.090	1.050	1.090	1.090	1.110	32,000	35,200	1.1000	0.885	0.853	0.885	0.885	0.901	39,409	0.8932	0.93%
2015-10-28	0	1.080	1.050	1.090	1.080	1.110	1,232,000	1,355,720	1.1004	0.877	0.853	0.885	0.877	0.901	1,517,251	0.8935	-0.92%
2015-10-27	0	1.090	1.090	1.100	1.080	1.100	422,868	461,200	1.0906	0.885	0.885	0.893	0.877	0.893	520,777	0.8856	-0.91%
2015-10-26	0	1.100	1.100	1.120	1.100	1.130	1,516,000	1,690,920	1.1154	0.893	0.893	0.909	0.893	0.918	1,867,007	0.9057	-2.65%
2015-10-23	0	1.130	1.120	1.140	1.130	1.140	528,000	600,480	1.1373	0.918	0.909	0.926	0.918	0.926	650,250	0.9235	0.89%
2015-10-22	0	1.120	1.120	1.150	1.120	1.160	900,000	1,027,040	1.1412	0.909	0.909	0.934	0.909	0.942	1,108,381	0.9266	-0.88%
2015-10-20	0	1.130	1.120	1.160	1.120	1.170	1,056,000	1,202,120	1.1384	0.918	0.909	0.942	0.909	0.950	1,300,501	0.9244	-0.88%
2015-10-19	0	1.140	1.120	1.140	1.120	1.140	1,220,000	1,384,200	1.1346	0.926	0.909	0.926	0.909	0.926	1,502,472	0.9213	0.00%
2015-10-16	0	1.140	1.130	1.150	1.090	1.170	956,000	1,083,080	1.1329	0.926	0.918	0.934	0.885	0.950	1,177,347	0.9199	0.88%
2015-10-15	0	1.130	1.110	1.130	1.090	1.150	1,960,000	2,193,640	1.1192	0.918	0.901	0.918	0.885	0.934	2,413,808	0.9088	1.80%
2015-10-14	0	1.110	1.090	1.110	1.100	1.140	1,152,000	1,292,640	1.1221	0.901	0.885	0.901	0.893	0.926	1,418,728	0.9111	-3.48%
2015-10-13	0	1.150	1.110	1.160	1.140	1.160	856,000	977,320	1.1417	0.934	0.901	0.942	0.926	0.942	1,054,194	0.9271	0.88%
2015-10-12	0	1.140	1.130	1.140	1.130	1.200	1,476,000	1,688,240	1.1438	0.926	0.918	0.926	0.918	0.974	1,817,745	0.9288	-2.56%
2015-10-09	0	1.170	1.150	1.170	1.140	1.210	3,248,000	3,781,440	1.1642	0.950	0.934	0.950	0.926	0.983	4,000,025	0.9454	6.36%
2015-10-08	0	1.100	1.080	1.110	1.040	1.120	2,492,000	2,682,200	1.0763	0.893	0.877	0.901	0.844	0.909	3,068,985	0.8740	4.76%
2015-10-07	0	1.050	1.020	1.050	0.980	1.050	1,792,000	1,777,880	0.9921	0.853	0.828	0.853	0.796	0.853	2,206,910	0.8056	5.00%
2015-10-06	0	1.000	0.990	1.010	1.000	1.020	24,000	24,200	1.0083	0.812	0.804	0.820	0.812	0.828	29,557	0.8188	0.00%
2015-10-05	0	1.000	1.000	1.040	1.000	1.000	12,000	12,000	1.0000	0.812	0.812	0.844	0.812	0.812	14,778	0.8120	-1.96%
2015-10-02	0	1.020	0.990	1.020	0.980	1.020	120,000	119,600	0.9967	0.828	0.804	0.828	0.796	0.828	147,784	0.8093	2.00%
2015-09-30	0	1.000	1.000	1.030	0.960	1.040	172,000	168,920	0.9821	0.812	0.812	0.836	0.780	0.844	211,824	0.7975	4.17%
2015-09-29	0	0.960	0.960	1.010	0.880	1.000	76,000	73,080	0.9616	0.780	0.780	0.820	0.715	0.812	93,597	0.7808	-4.00%
2015-09-25	0	1.000	1.000	1.070	1.000	1.030	16,000	16,120	1.0075	0.812	0.812	0.869	0.812	0.836	19,705	0.8181	-2.91%
2015-09-24	0	1.030	1.000	1.030	1.030	1.030	4,000	4,120	1.0300	0.836	0.812	0.836	0.836	0.836	4,926	0.8364	0.00%
2015-09-23	0	1.030	1.000	1.030	1.030	1.030	8,000	8,240	1.0300	0.836	0.812	0.836	0.836	0.836	9,852	0.8364	-1.90%
2015-09-22	0	1.050	1.020	1.050	1.070	1.070	4,000	4,280	1.0700	0.853	0.828	0.853	0.869	0.869	4,926	0.8688	3.96%
2015-09-21	0	1.010	1.010	1.050	1.010	1.010	20,000	20,200	1.0100	0.820	0.820	0.853	0.820	0.820	24,631	0.8201	-2.88%
2015-09-18	0	1.040	1.020	1.070	1.010	1.040	212,000	215,120	1.0147	0.844	0.828	0.869	0.820	0.844	261,085	0.8239	1.96%
2015-09-17	0	1.020	1.010	1.020	0.980	1.030	156,000	159,480	1.0223	0.828	0.820	0.828	0.796	0.836	192,119	0.8301	-0.97%
2015-09-16	0	1.030	1.020	1.030	1.030	1.060	20,000	21,080	1.0540	0.836	0.828	0.836	0.836	0.861	24,631	0.8558	0.98%
2015-09-15	0	1.020	1.020	1.060	1.000	1.010	40,000	40,320	1.0080	0.828	0.828	0.861	0.812	0.820	49,261	0.8185	0.00%
2015-09-14	0	1.020	1.000	1.040	-	-	8,000	8,080	1.0100	0.828	0.812	0.844	-	-	9,852	0.8201	0.00%
2015-09-11	0	1.020	1.020	1.040	1.010	1.060	52,000	52,880	1.0169	0.828	0.828	0.844	0.820	0.861	64,040	0.8257	-0.97%
2015-09-10	0	1.030	1.010	1.030	0.960	1.030	80,000	78,840	0.9855	0.836	0.820	0.836	0.780	0.836	98,523	0.8002	-1.90%
2015-09-09	0	1.050	1.040	1.070	1.040	1.080	1,248,000	1,323,600	1.0606	0.853	0.844	0.869	0.844	0.877	1,536,955	0.8612	0.96%
2015-09-08	0	1.040	1.030	1.100	1.000	1.030	64,000	65,680	1.0263	0.844	0.836	0.893	0.812	0.836	78,818	0.8333	0.97%
2015-09-07	0	1.030	1.000	1.030	1.000	1.030	284,000	284,400	1.0014	0.836	0.812	0.836	0.812	0.836	349,756	0.8131	0.00%
2015-09-04	0	1.030	1.000	1.030	1.040	1.050	48,000	50,240	1.0467	0.836	0.812	0.836	0.844	0.853	59,114	0.8499	3.00%
2015-09-02	0	1.000	1.000	1.050	1.000	1.020	348,000	349,520	1.0044	0.812	0.812	0.853	0.812	0.828	428,574	0.8155	-1.96%
2015-09-01	0	1.020	1.010	1.020	-	-	0	0	-	0.828	0.820	0.828	-	-	0	-	-0.97%
2015-08-31	0	1.030	1.010	1.030	1.000	1.040	92,000	94,680	1.0291	0.836	0.820	0.836	0.812	0.844	113,301	0.8356	0.00%
2015-08-28	0	1.030	1.010	1.060	1.030	1.060	184,000	193,480	1.0515	0.836	0.820	0.861	0.836	0.861	226,602	0.8538	-2.83%
2015-08-27	0	1.060	1.050	1.080	1.000	1.100	384,000	406,200	1.0578	0.861	0.853	0.877	0.812	0.893	472,909	0.8589	6.00%
2015-08-26	0	1.000	1.000	1.010	0.990	1.010	420,000	420,160	1.0004	0.812	0.812	0.820	0.804	0.820	517,245	0.8123	0.00%
2015-08-25	0	1.000	0.980	1.000	0.960	1.100	2,540,000	2,562,040	1.0087	0.812	0.796	0.812	0.780	0.893	3,128,098	0.8190	-2.91%
2015-08-24	0	1.030	1.030	1.080	1.020	1.140	2,636,000	2,811,080	1.0664	0.836	0.836	0.877	0.828	0.926	3,246,326	0.8659	-9.65%
2015-08-21	0	1.140	1.130	1.150	1.100	1.140	1,044,000	1,169,600	1.1203	0.926	0.918	0.934	0.893	0.926	1,285,722	0.9097	-1.72%
2015-08-20	0	1.160	1.130	1.160	1.140	1.170	1,140,000	1,317,360	1.1556	0.942	0.918	0.942	0.926	0.950	1,403,950	0.9383	-2.52%
2015-08-19	0	1.190	1.170	1.190	1.160	1.220	816,000	965,880	1.1837	0.966	0.950	0.966	0.942	0.991	1,004,932	0.9611	0.00%
2015-08-18	0	1.190	1.180	1.200	1.180	1.220	1,288,000	1,543,040	1.1980	0.966	0.958	0.974	0.958	0.991	1,586,217	0.9728	-3.25%
2015-08-17	0	1.230	1.190	1.230	1.200	1.240	1,248,000	1,509,360	1.2094	0.999	0.966	0.999	0.974	1.007	1,536,955	0.9820	2.50%
2015-08-14	0	1.200	1.180	1.210	1.160	1.220	2,012,000	2,403,640	1.1947	0.974	0.958	0.983	0.942	0.991	2,477,848	0.9701	0.00%
2015-08-13	0	1.200	1.200	1.230	1.160	1.250	2,384,000	2,851,360	1.1960	0.974	0.974	0.999	0.942	1.015	2,935,979	0.9712	-2.44%
2015-08-12	0	1.230	1.220	1.270	1.230	1.300	2,944,000	3,684,440	1.2515	0.999	0.991	1.031	0.999	1.056	3,625,638	1.0162	-3.91%
2015-08-11	0	1.280	1.280	1.290	1.260	1.290	1,460,000	1,875,480	1.2846	1.039	1.039	1.047	1.023	1.047	1,798,041	1.0431	1.59%
2015-08-10	0	1.260	1.260	1.270	1.220	1.280	1,608,000	2,016,760	1.2542	1.023	1.023	1.031	0.991	1.039	1,980,308	1.0184	0.00%
2015-08-07	0	1.260	1.260	1.270	1.260	1.330	4,112,000	5,327,560	1.2956	1.023	1.023	1.031	1.023	1.080	5,064,071	1.0520	-3.43%
2015-08-06	0	1.340	1.310	1.340	1.280	1.350	3,712,000	4,879,920	1.3146	1.059	1.036	1.059	1.012	1.067	4,695,142	1.0394	0.00%
2015-08-05	0	1.340	1.340	1.360	1.300	1.420	3,683,500	5,024,990	1.3642	1.059	1.059	1.075	1.028	1.123	4,659,094	1.0785	-0.74%
2015-08-04	0	1.350	1.330	1.350	1.220	1.400	75,408,000	89,100,160	1.1816	1.067	1.052	1.067	0.965	1.107	95,380,200	0.9342	-8.78%
2015-08-03	0	1.480	1.460	1.480	1.400	1.590	4,120,000	6,158,240	1.4947	1.170	1.154	1.170	1.107	1.257	5,211,203	1.1817	2.78%
2015-07-31	0	1.440	1.410	1.440	1.390	1.510	6,148,000	8,902,320	1.4480	1.138	1.115	1.138	1.099	1.194	7,776,330	1.1448	2.86%
2015-07-30	1	-	-	-	-	-	0	0	-	1.107	-	-	-	-	0	-	0.00%
2015-07-29	0	1.400	1.380	1.410	1.350	1.700	12,584,000	18,844,480	1.4975	1.107	1.091	1.115	1.067	1.344	15,916,938	1.1839	0.00%
2015-07-28	0	1.400	1.380	1.400	1.260	1.530	7,792,000	11,174,160	1.4341	1.107	1.091	1.107	0.996	1.210	9,855,752	1.1338	7.69%
2015-07-27	0	1.300	1.260	1.300	1.200	1.300	2,128,000	2,706,440	1.2718	1.028	0.996	1.028	0.949	1.028	2,691,612	1.0055	-1.52%
2015-07-24	0	1.320	1.290	1.320	1.260	1.320	304,000	392,680	1.2917	1.044	1.020	1.044	0.996	1.044	384,516	1.0212	1.54%
2015-07-23	0	1.300	1.310	1.350	1.290	1.330	404,000	526,280	1.3027	1.028	1.036	1.067	1.020	1.052	511,001	1.0299	-3.70%
2015-07-22	0	1.350	1.330	1.350	1.300	1.350	352,000	465,520	1.3225	1.067	1.052	1.067	1.028	1.067	445,229	1.0456	3.05%
2015-07-21	0	1.310	1.300	1.340	1.300	1.360	840,000	1,120,840	1.3343	1.036	1.028	1.059	1.028	1.075	1,062,478	1.0549	2.34%
2015-07-20	0	1.280	1.280	1.330	1.250	1.320	884,000	1,153,560	1.3049	1.012	1.012	1.052	0.988	1.044	1,118,132	1.0317	2.40%
2015-07-17	0	1.250	1.250	1.270	1.200	1.290	1,220,000	1,535,680	1.2588	0.988	0.988	1.004	0.949	1.020	1,543,123	0.9952	7.76%
2015-07-16	0	1.160	1.160	1.200	1.160	1.230	356,000	424,880	1.1935	0.917	0.917	0.949	0.917	0.972	450,288	0.9436	0.00%
2015-07-15	0	1.160	1.140	1.160	1.160	1.200	124,000	145,360	1.1723	0.917	0.901	0.917	0.917	0.949	156,842	0.9268	-3.33%
2015-07-14	0	1.200	1.170	1.220	1.160	1.200	508,000	604,160	1.1893	0.949	0.925	0.965	0.917	0.949	642,546	0.9403	2.56%
2015-07-13	0	1.170	1.160	1.170	1.170	1.170	40,000	46,800	1.1700	0.925	0.917	0.925	0.925	0.925	50,594	0.9250	2.63%
2015-07-10	0	1.140	1.100	1.140	1.070	1.160	888,000	987,400	1.1119	0.901	0.870	0.901	0.846	0.917	1,123,191	0.8791	8.57%
2015-07-09	0	1.050	1.050	1.070	1.000	1.100	1,096,000	1,170,440	1.0679	0.830	0.830	0.846	0.791	0.870	1,386,281	0.8443	5.00%
2015-07-08	0	1.000	1.000	1.020	0.950	1.170	3,316,000	3,377,240	1.0185	0.791	0.791	0.806	0.751	0.925	4,194,260	0.8052	-10.71%
2015-07-07	0	1.120	1.120	1.150	1.120	1.170	1,392,000	1,603,840	1.1522	0.885	0.885	0.909	0.885	0.925	1,760,678	0.9109	-6.67%
2015-07-06	0	1.200	1.120	1.240	0.970	1.260	3,676,000	3,986,560	1.0845	0.949	0.885	0.980	0.767	0.996	4,649,608	0.8574	0.84%
2015-07-03	0	1.190	1.190	1.200	1.180	1.370	1,360,000	1,666,280	1.2252	0.941	0.941	0.949	0.933	1.083	1,720,203	0.9687	-7.03%
2015-07-02	0	1.280	1.280	1.320	1.220	1.380	604,000	782,480	1.2955	1.012	1.012	1.044	0.965	1.091	763,973	1.0242	1.59%
2015-06-30	0	1.260	1.260	1.280	1.240	1.250	248,000	308,640	1.2445	0.996	0.996	1.012	0.980	0.988	313,684	0.9839	0.00%
2015-06-29	0	1.260	1.250	1.260	1.220	1.370	880,000	1,112,120	1.2638	0.996	0.988	0.996	0.965	1.083	1,113,073	0.9991	-6.67%
2015-06-26	0	1.350	1.350	1.360	1.330	1.390	320,000	434,360	1.3574	1.067	1.067	1.075	1.052	1.099	404,754	1.0731	-2.17%
2015-06-25	0	1.380	1.360	1.380	1.310	1.380	280,000	378,320	1.3511	1.091	1.075	1.091	1.036	1.091	354,159	1.0682	1.47%
2015-06-24	0	1.360	1.360	1.380	1.340	1.380	348,000	471,640	1.3553	1.075	1.075	1.091	1.059	1.091	440,170	1.0715	-2.86%
2015-06-23	0	1.400	1.380	1.400	1.380	1.430	936,000	1,299,640	1.3885	1.107	1.091	1.107	1.091	1.131	1,183,904	1.0978	-1.41%
2015-06-22	0	1.420	1.400	1.430	1.390	1.550	1,132,000	1,598,840	1.4124	1.123	1.107	1.131	1.099	1.225	1,431,816	1.1167	-4.70%
2015-06-19	0	1.490	1.460	1.500	1.460	1.550	2,684,000	4,080,400	1.5203	1.178	1.154	1.186	1.154	1.225	3,394,871	1.2019	3.47%
2015-06-18	0	1.440	1.460	1.510	1.420	1.550	3,772,000	5,645,880	1.4968	1.138	1.154	1.194	1.123	1.225	4,771,034	1.1834	2.13%
2015-06-17	0	1.410	1.410	1.420	1.360	1.430	580,000	811,440	1.3990	1.115	1.115	1.123	1.075	1.131	733,616	1.1061	4.44%
2015-06-16	0	1.350	1.340	1.360	1.330	1.380	256,000	348,320	1.3606	1.067	1.059	1.075	1.052	1.091	323,803	1.0757	-1.46%
2015-06-15	0	1.370	1.360	1.380	1.350	1.400	516,000	707,400	1.3709	1.083	1.075	1.091	1.067	1.107	652,665	1.0839	-1.44%
2015-06-12	0	1.390	1.380	1.400	1.280	1.460	4,340,000	6,082,760	1.4016	1.099	1.091	1.107	1.012	1.154	5,489,472	1.1081	8.59%
2015-06-11	0	1.280	1.280	1.300	1.280	1.330	716,000	922,960	1.2891	1.012	1.012	1.028	1.012	1.052	905,636	1.0191	1.59%
2015-06-10	0	1.260	1.230	1.280	1.250	1.400	1,700,000	2,212,320	1.3014	0.996	0.972	1.012	0.988	1.107	2,150,254	1.0289	-3.08%
2015-06-09	0	1.300	1.280	1.340	1.250	1.410	1,156,000	1,515,120	1.3107	1.028	1.012	1.059	0.988	1.115	1,462,173	1.0362	-3.70%
2015-06-08	0	1.350	1.340	1.360	1.300	1.380	1,528,000	2,054,840	1.3448	1.067	1.059	1.075	1.028	1.091	1,932,699	1.0632	1.50%
2015-06-05	0	1.330	1.310	1.340	1.300	1.400	1,588,000	2,133,280	1.3434	1.052	1.036	1.059	1.028	1.107	2,008,590	1.0621	-5.67%
2015-06-04	0	1.410	1.410	1.440	1.240	1.500	4,696,000	6,379,120	1.3584	1.115	1.115	1.138	0.980	1.186	5,939,760	1.0740	-4.73%
2015-06-03	0	1.480	1.460	1.480	1.300	1.600	21,254,000	31,209,560	1.4684	1.170	1.154	1.170	1.028	1.265	26,883,232	1.1609	13.85%
2015-06-02	0	1.300	1.280	1.300	1.240	1.300	3,746,000	4,766,960	1.2725	1.028	1.012	1.028	0.980	1.028	4,738,148	1.0061	6.56%
2015-06-01	0	1.220	1.210	1.230	1.160	1.310	4,480,000	5,537,560	1.2361	0.965	0.957	0.972	0.917	1.036	5,666,551	0.9772	6.09%
2015-05-29	0	1.150	1.150	1.170	1.140	1.180	1,296,000	1,497,680	1.1556	0.909	0.909	0.925	0.901	0.933	1,639,252	0.9136	0.88%
2015-05-28	0	1.140	1.130	1.160	1.110	1.170	520,000	590,200	1.1350	0.901	0.893	0.917	0.878	0.925	657,725	0.8973	0.00%
2015-05-27	0	1.140	1.130	1.140	1.100	1.140	408,000	460,520	1.1287	0.901	0.893	0.901	0.870	0.901	516,061	0.8924	-1.72%
2015-05-26	0	1.160	1.150	1.160	1.120	1.170	584,000	674,720	1.1553	0.917	0.909	0.917	0.885	0.925	738,675	0.9134	0.00%
2015-05-22	0	1.160	1.140	1.160	1.130	1.160	1,484,000	1,695,280	1.1424	0.917	0.901	0.917	0.893	0.917	1,877,045	0.9032	0.00%
2015-05-21	0	1.160	1.160	1.170	1.070	1.180	3,020,000	3,472,160	1.1497	0.917	0.917	0.925	0.846	0.933	3,819,863	0.9090	9.43%
2015-05-20	0	1.060	1.050	1.070	1.050	1.100	380,000	406,840	1.0706	0.838	0.830	0.846	0.830	0.870	480,645	0.8464	-1.85%
2015-05-19	0	1.080	1.070	1.080	1.070	1.100	396,000	429,640	1.0849	0.854	0.846	0.854	0.846	0.870	500,883	0.8578	0.93%
2015-05-18	0	1.070	1.070	1.090	1.030	1.070	68,000	71,560	1.0524	0.846	0.846	0.862	0.814	0.846	86,010	0.8320	2.88%
2015-05-15	0	1.040	1.030	1.100	1.030	1.050	340,000	353,880	1.0408	0.822	0.814	0.870	0.814	0.830	430,051	0.8229	-0.95%
2015-05-14	0	1.050	1.050	1.080	1.040	1.060	156,000	163,560	1.0485	0.830	0.830	0.854	0.822	0.838	197,317	0.8289	0.00%
2015-05-13	0	1.050	1.050	1.060	1.050	1.070	188,000	197,560	1.0509	0.830	0.830	0.838	0.830	0.846	237,793	0.8308	-1.87%
2015-05-12	0	1.070	1.070	1.100	1.050	1.100	476,000	512,200	1.0761	0.846	0.846	0.870	0.830	0.870	602,071	0.8507	0.94%
2015-05-11	0	1.060	1.060	1.080	1.010	1.120	1,204,000	1,294,360	1.0750	0.838	0.838	0.854	0.799	0.885	1,522,886	0.8499	1.92%
2015-05-08	0	1.040	1.020	1.040	1.010	1.050	456,000	470,920	1.0327	0.822	0.806	0.822	0.799	0.830	576,774	0.8165	2.97%
2015-05-07	0	1.010	1.000	1.020	1.010	1.030	472,000	480,680	1.0184	0.799	0.791	0.806	0.799	0.814	597,012	0.8051	-1.94%
2015-05-06	0	1.030	1.030	1.050	1.020	1.060	492,000	510,440	1.0375	0.814	0.814	0.830	0.806	0.838	622,309	0.8202	-0.96%
2015-05-05	0	1.040	1.030	1.040	1.020	1.050	456,000	469,960	1.0306	0.822	0.814	0.822	0.806	0.830	576,774	0.8148	-0.95%
2015-05-04	0	1.050	1.040	1.060	1.040	1.090	644,000	683,800	1.0618	0.830	0.822	0.838	0.822	0.862	814,567	0.8395	-3.67%
2015-04-30	0	1.090	1.050	1.090	1.050	1.090	552,000	586,200	1.0620	0.862	0.830	0.862	0.830	0.862	698,200	0.8396	0.93%
2015-04-29	0	1.080	1.080	1.090	1.000	1.100	1,232,000	1,308,600	1.0622	0.854	0.854	0.862	0.791	0.870	1,558,302	0.8398	3.85%
2015-04-28	0	1.040	1.030	1.040	1.020	1.100	1,126,000	1,182,140	1.0499	0.822	0.814	0.822	0.806	0.870	1,424,227	0.8300	-4.59%
2015-04-27	0	1.090	1.090	1.100	1.070	1.120	364,000	396,400	1.0890	0.862	0.862	0.870	0.846	0.885	460,407	0.8610	-0.91%
2015-04-24	0	1.100	1.100	1.120	1.080	1.130	608,000	671,960	1.1052	0.870	0.870	0.885	0.854	0.893	769,032	0.8738	-2.65%
2015-04-23	0	1.130	1.120	1.130	1.080	1.170	1,700,000	1,903,720	1.1198	0.893	0.885	0.893	0.854	0.925	2,150,254	0.8853	-1.74%
2015-04-22	0	1.150	1.150	1.160	1.100	1.250	9,178,000	10,795,280	1.1762	0.909	0.909	0.917	0.870	0.988	11,608,841	0.9299	-0.86%
2015-04-21	0	1.160	1.100	1.160	0.950	1.180	2,330,000	2,464,080	1.0575	0.917	0.870	0.917	0.751	0.933	2,947,113	0.8361	24.73%
2015-04-20	0	0.930	0.930	0.970	0.930	0.970	68,000	64,640	0.9506	0.735	0.735	0.767	0.735	0.767	86,010	0.7515	-3.12%
2015-04-17	0	0.960	0.950	0.990	0.940	0.980	284,000	273,520	0.9631	0.759	0.751	0.783	0.743	0.775	359,219	0.7614	0.00%
2015-04-16	0	0.960	0.960	0.990	0.960	1.030	308,000	301,880	0.9801	0.759	0.759	0.783	0.759	0.814	389,575	0.7749	-3.03%
2015-04-15	0	0.990	0.950	0.990	0.980	1.000	112,000	110,480	0.9864	0.783	0.751	0.783	0.775	0.791	141,664	0.7799	0.00%
2015-04-14	0	0.990	0.970	1.000	0.970	0.990	616,000	603,120	0.9791	0.783	0.767	0.791	0.767	0.783	779,151	0.7741	-1.00%
2015-04-13	0	1.000	0.980	1.010	0.940	1.000	672,000	653,080	0.9718	0.791	0.775	0.799	0.743	0.791	849,983	0.7683	3.09%
2015-04-10	0	0.970	0.970	1.000	0.970	0.990	220,000	216,840	0.9856	0.767	0.767	0.791	0.767	0.783	278,268	0.7792	-2.02%
2015-04-09	0	0.990	0.990	1.020	0.980	1.030	816,000	820,200	1.0051	0.783	0.783	0.806	0.775	0.814	1,032,122	0.7947	-3.88%
2015-04-08	0	1.030	1.020	1.030	1.000	1.050	528,000	547,880	1.0377	0.814	0.806	0.814	0.791	0.830	667,844	0.8204	3.00%
2015-04-02	0	1.000	1.000	1.010	0.950	1.010	356,000	353,000	0.9916	0.791	0.791	0.799	0.751	0.799	450,288	0.7839	5.26%
2015-04-01	0	0.950	0.950	0.980	0.950	0.970	208,000	199,920	0.9612	0.751	0.751	0.775	0.751	0.767	263,090	0.7599	-4.04%
2015-03-31	0	0.990	0.960	0.990	0.930	1.080	1,332,000	1,373,240	1.0310	0.783	0.759	0.783	0.735	0.854	1,684,787	0.8151	-3.88%
2015-03-30	0	1.030	1.030	1.040	0.970	1.030	1,128,000	1,142,400	1.0128	0.814	0.814	0.822	0.767	0.814	1,426,757	0.8007	7.29%
2015-03-27	0	0.960	0.950	0.980	0.940	0.980	796,000	766,640	0.9631	0.759	0.751	0.775	0.743	0.775	1,006,825	0.7614	3.23%
2015-03-26	0	0.930	0.920	0.930	0.930	0.930	8,000	7,440	0.9300	0.735	0.727	0.735	0.735	0.735	10,119	0.7353	-1.06%
2015-03-25	0	0.940	0.940	0.950	0.930	0.940	48,000	44,960	0.9367	0.743	0.743	0.751	0.735	0.743	60,713	0.7405	-2.08%
2015-03-24	0	0.960	0.950	0.970	0.930	0.960	260,000	244,720	0.9412	0.759	0.751	0.767	0.735	0.759	328,862	0.7441	3.23%
2015-03-23	0	0.930	0.930	0.950	0.930	0.960	44,000	41,480	0.9427	0.735	0.735	0.751	0.735	0.759	55,654	0.7453	-2.11%
2015-03-20	0	0.950	0.940	0.950	0.930	0.960	236,000	223,640	0.9476	0.751	0.743	0.751	0.735	0.759	298,506	0.7492	1.06%
2015-03-19	0	0.940	0.910	0.950	0.910	0.940	268,000	249,360	0.9304	0.743	0.719	0.751	0.719	0.743	338,981	0.7356	2.17%
2015-03-18	0	0.920	0.910	0.920	0.890	0.940	1,324,000	1,196,080	0.9034	0.727	0.719	0.727	0.704	0.743	1,674,668	0.7142	-1.08%
2015-03-17	0	0.930	0.930	0.960	0.930	0.950	104,000	97,440	0.9369	0.735	0.735	0.759	0.735	0.751	131,545	0.7407	-3.12%
2015-03-16	0	0.960	0.930	0.960	0.920	0.960	232,000	216,000	0.9310	0.759	0.735	0.759	0.727	0.759	293,446	0.7361	4.35%
2015-03-13	0	0.920	0.910	0.920	0.880	0.930	272,000	247,840	0.9112	0.727	0.719	0.727	0.696	0.735	344,041	0.7204	2.22%
2015-03-12	0	0.900	0.890	0.920	0.900	0.900	44,000	39,600	0.9000	0.712	0.704	0.727	0.712	0.712	55,654	0.7115	-2.17%
2015-03-11	0	0.920	0.900	0.920	0.880	0.930	120,000	110,760	0.9230	0.727	0.712	0.727	0.696	0.735	151,783	0.7297	5.75%
2015-03-10	0	0.870	0.860	0.930	0.870	0.870	192,000	167,040	0.8700	0.688	0.680	0.735	0.688	0.688	242,852	0.6878	-1.14%
2015-03-09	0	0.880	0.880	0.900	0.870	0.880	136,000	118,760	0.8732	0.696	0.696	0.712	0.688	0.696	172,020	0.6904	-1.12%
2015-03-06	0	0.890	0.860	0.910	0.860	0.930	164,000	144,720	0.8824	0.704	0.680	0.719	0.680	0.735	207,436	0.6977	-4.30%
2015-03-05	0	0.930	0.900	0.970	0.920	0.930	36,000	33,240	0.9233	0.735	0.712	0.767	0.727	0.735	45,535	0.7300	0.00%
2015-03-04	0	0.930	0.890	0.940	0.930	0.940	40,000	37,360	0.9340	0.735	0.704	0.743	0.735	0.743	50,594	0.7384	3.33%
2015-03-03	0	0.900	0.900	0.940	0.880	0.900	52,000	46,000	0.8846	0.712	0.712	0.743	0.696	0.712	65,772	0.6994	-4.26%
2015-03-02	0	0.940	0.880	0.940	-	-	0	0	-	0.743	0.696	0.743	-	-	0	-	0.00%
2015-02-27	0	0.940	0.920	0.940	0.860	0.970	20,000	18,440	0.9220	0.743	0.727	0.743	0.680	0.767	25,297	0.7289	2.17%
2015-02-26	0	0.920	0.900	0.970	0.920	0.920	20,000	18,400	0.9200	0.727	0.712	0.767	0.727	0.727	25,297	0.7274	-1.08%
2015-02-25	0	0.930	0.920	0.930	0.920	0.960	212,000	198,480	0.9362	0.735	0.727	0.735	0.727	0.759	268,149	0.7402	4.49%
2015-02-24	0	0.890	0.850	0.900	0.890	0.890	8,000	7,120	0.8900	0.704	0.672	0.712	0.704	0.704	10,119	0.7036	-1.11%
2015-02-23	0	0.900	0.880	0.940	-	-	0	0	-	0.712	0.696	0.743	-	-	0	-	0.00%
2015-02-18	0	0.900	0.890	0.940	0.900	0.900	8,000	7,200	0.9000	0.712	0.704	0.743	0.712	0.712	10,119	0.7115	0.00%
2015-02-17	0	0.900	0.890	0.940	-	-	40,000	36,000	0.9000	0.712	0.704	0.743	-	-	50,594	0.7115	0.00%
2015-02-16	0	0.900	0.880	0.940	0.900	0.900	24,000	21,600	0.9000	0.712	0.696	0.743	0.712	0.712	30,357	0.7115	-4.26%
2015-02-13	0	0.940	0.860	0.940	-	-	0	0	-	0.743	0.680	0.743	-	-	0	-	0.00%
2015-02-12	0	0.940	0.900	0.940	0.900	0.950	56,000	51,240	0.9150	0.743	0.712	0.743	0.712	0.751	70,832	0.7234	8.05%
2015-02-11	0	0.870	0.830	0.900	0.830	0.870	92,000	78,720	0.8557	0.688	0.656	0.712	0.656	0.688	116,367	0.6765	2.35%
2015-02-10	0	0.850	0.850	0.860	0.850	0.850	16,000	13,600	0.8500	0.672	0.672	0.680	0.672	0.672	20,238	0.6720	-1.16%
2015-02-09	0	0.860	0.860	0.880	-	-	0	0	-	0.680	0.680	0.696	-	-	0	-	2.38%
2015-02-06	0	0.840	0.830	0.860	0.840	0.880	80,000	68,000	0.8500	0.664	0.656	0.680	0.664	0.696	101,188	0.6720	-4.55%
2015-02-05	0	0.880	0.880	0.900	0.880	0.880	4,000	3,520	0.8800	0.696	0.696	0.712	0.696	0.696	5,059	0.6957	1.15%
2015-02-04	0	0.870	0.870	0.880	0.840	0.840	12,000	10,080	0.8400	0.688	0.688	0.696	0.664	0.664	15,178	0.6641	-3.33%
2015-02-03	0	0.900	0.860	0.900	-	-	0	0	-	0.712	0.680	0.712	-	-	0	-	0.00%
2015-02-02	0	0.900	0.860	0.900	0.900	0.900	20,000	18,000	0.9000	0.712	0.680	0.712	0.712	0.712	25,297	0.7115	0.00%
2015-01-30	0	0.900	0.900	0.920	0.900	0.910	28,000	25,440	0.9086	0.712	0.712	0.727	0.712	0.719	35,416	0.7183	-1.10%
2015-01-29	0	0.910	0.880	0.910	0.910	0.910	48,000	43,680	0.9100	0.719	0.696	0.719	0.719	0.719	60,713	0.7194	0.00%
2015-01-28	0	0.910	0.910	0.950	0.870	0.900	40,000	35,880	0.8970	0.719	0.719	0.751	0.688	0.712	50,594	0.7092	-2.15%
2015-01-27	0	0.930	0.930	0.940	0.910	0.960	168,000	155,120	0.9233	0.735	0.735	0.743	0.719	0.759	212,496	0.7300	2.20%
2015-01-26	0	0.910	0.840	0.910	0.820	0.910	52,000	43,960	0.8454	0.719	0.664	0.719	0.648	0.719	65,772	0.6684	10.98%
2015-01-23	0	0.820	0.820	0.850	0.820	0.830	60,000	49,280	0.8213	0.648	0.648	0.672	0.648	0.656	75,891	0.6493	0.00%
2015-01-22	0	0.820	0.810	0.850	0.820	0.830	132,000	108,520	0.8221	0.648	0.640	0.672	0.648	0.656	166,961	0.6500	-4.65%
2015-01-21	0	0.860	0.820	0.860	0.860	0.880	28,000	24,320	0.8686	0.680	0.648	0.680	0.680	0.696	35,416	0.6867	0.00%
2015-01-20	0	0.860	0.860	0.870	0.860	0.860	56,000	48,160	0.8600	0.680	0.680	0.688	0.680	0.680	70,832	0.6799	0.00%
2015-01-19	0	0.860	0.830	0.860	0.860	0.860	52,000	44,720	0.8600	0.680	0.656	0.680	0.680	0.680	65,772	0.6799	0.00%
2015-01-16	0	0.860	0.860	0.920	0.860	0.870	232,000	199,800	0.8612	0.680	0.680	0.727	0.680	0.688	293,446	0.6809	-2.27%
2015-01-15	0	0.880	0.870	0.880	0.860	0.910	108,000	94,000	0.8704	0.696	0.688	0.696	0.680	0.719	136,604	0.6881	-3.30%
2015-01-14	0	0.910	0.890	0.910	-	-	0	0	-	0.719	0.704	0.719	-	-	0	-	-1.09%
2015-01-13	0	0.920	0.870	0.920	-	-	0	0	-	0.727	0.688	0.727	-	-	0	-	-1.08%
2015-01-12	0	0.930	0.880	0.930	-	-	0	0	-	0.735	0.696	0.735	-	-	0	-	-1.06%
2015-01-09	0	0.940	0.910	0.940	0.930	0.950	28,000	26,320	0.9400	0.743	0.719	0.743	0.735	0.751	35,416	0.7432	3.30%
2015-01-08	0	0.910	0.890	0.970	0.910	0.910	64,000	58,240	0.9100	0.719	0.704	0.767	0.719	0.719	80,951	0.7194	0.00%
2015-01-07	0	0.910	0.890	0.910	0.900	0.910	164,000	147,680	0.9005	0.719	0.704	0.719	0.712	0.719	207,436	0.7119	1.11%
2015-01-06	0	0.900	0.900	0.930	0.900	0.970	80,000	74,280	0.9285	0.712	0.712	0.735	0.712	0.767	101,188	0.7341	-2.17%
2015-01-05	0	0.920	0.910	0.940	0.910	0.920	12,000	11,000	0.9167	0.727	0.719	0.743	0.719	0.727	15,178	0.7247	0.00%
2015-01-02	0	0.920	0.910	0.930	0.890	0.920	128,000	117,000	0.9141	0.727	0.719	0.735	0.704	0.727	161,901	0.7227	0.00%
2014-12-31	0	0.920	0.900	0.920	0.900	0.920	24,000	21,760	0.9067	0.727	0.712	0.727	0.712	0.727	30,357	0.7168	0.00%
2014-12-30	0	0.920	0.900	0.930	0.920	0.920	8,000	7,360	0.9200	0.727	0.712	0.735	0.727	0.727	10,119	0.7274	-1.08%
2014-12-29	0	0.930	0.920	0.940	0.930	0.980	88,000	83,920	0.9536	0.735	0.727	0.743	0.735	0.775	111,307	0.7539	0.00%
2014-12-24	0	0.930	0.920	1.000	0.930	0.930	24,000	22,320	0.9300	0.735	0.727	0.791	0.735	0.735	30,357	0.7353	1.09%
2014-12-23	0	0.920	0.930	0.940	0.920	0.920	16,000	14,720	0.9200	0.727	0.735	0.743	0.727	0.727	20,238	0.7274	-2.13%
2014-12-22	0	0.940	0.940	0.950	0.920	0.920	8,000	7,360	0.9200	0.743	0.743	0.751	0.727	0.727	10,119	0.7274	-1.05%
2014-12-19	0	0.950	0.950	0.980	0.920	0.930	172,000	159,320	0.9263	0.751	0.751	0.775	0.727	0.735	217,555	0.7323	3.26%
2014-12-18	0	0.920	0.920	0.970	0.920	0.920	20,000	18,400	0.9200	0.727	0.727	0.767	0.727	0.727	25,297	0.7274	-2.13%
2014-12-17	0	0.940	0.910	0.980	0.940	0.940	200,000	188,000	0.9400	0.743	0.719	0.775	0.743	0.743	252,971	0.7432	-1.05%
2014-12-16	0	0.950	0.940	0.950	0.950	0.950	4,000	3,800	0.9500	0.751	0.743	0.751	0.751	0.751	5,059	0.7511	0.00%
2014-12-15	0	0.950	0.950	1.000	0.930	0.950	40,000	37,680	0.9420	0.751	0.751	0.791	0.735	0.751	50,594	0.7447	1.06%
2014-12-12	0	0.940	0.940	0.980	0.940	0.940	16,000	15,040	0.9400	0.743	0.743	0.775	0.743	0.743	20,238	0.7432	-4.08%
2014-12-11	0	0.980	0.970	0.980	0.980	0.980	24,000	23,520	0.9800	0.775	0.767	0.775	0.775	0.775	30,357	0.7748	-1.01%
2014-12-10	0	0.990	0.950	0.990	0.940	0.990	36,000	34,280	0.9522	0.783	0.751	0.783	0.743	0.783	45,535	0.7528	5.32%
2014-12-09	0	0.940	0.940	0.950	0.940	0.950	232,000	218,440	0.9416	0.743	0.743	0.751	0.743	0.751	293,446	0.7444	-3.09%
2014-12-08	0	0.970	0.960	0.970	0.930	0.970	48,000	46,400	0.9667	0.767	0.759	0.767	0.735	0.767	60,713	0.7643	-2.02%
2014-12-05	0	0.990	0.990	1.000	0.980	1.000	96,000	94,240	0.9817	0.783	0.783	0.791	0.775	0.791	121,426	0.7761	1.02%
2014-12-04	0	0.980	0.970	0.980	0.980	1.000	200,000	197,680	0.9884	0.775	0.767	0.775	0.775	0.791	252,971	0.7814	-1.08%
2014-12-03	0	1.020	1.000	1.020	1.000	1.020	104,000	104,480	1.0046	0.783	0.768	0.783	0.768	0.783	135,435	0.7714	0.00%
2014-12-02	0	1.020	1.010	1.030	1.000	1.020	172,000	174,640	1.0153	0.783	0.776	0.791	0.768	0.783	223,989	0.7797	3.03%
2014-12-01	0	0.990	0.990	1.000	0.990	1.000	44,000	43,600	0.9909	0.760	0.760	0.768	0.760	0.768	57,300	0.7609	-1.00%
2014-11-28	0	1.000	1.000	1.020	0.980	1.030	288,000	289,520	1.0053	0.768	0.768	0.783	0.753	0.791	375,052	0.7719	0.00%
2014-11-27	0	1.000	1.000	1.020	0.990	1.010	152,000	152,280	1.0018	0.768	0.768	0.783	0.760	0.776	197,944	0.7693	-0.99%
2014-11-26	0	1.010	1.000	1.020	1.000	1.010	84,000	84,800	1.0095	0.776	0.768	0.783	0.768	0.776	109,390	0.7752	1.00%
2014-11-25	0	1.000	1.000	1.010	1.000	1.000	188,000	188,080	1.0004	0.768	0.768	0.776	0.768	0.768	244,826	0.7682	-1.96%
2014-11-24	0	1.020	1.000	1.030	1.000	1.020	316,000	320,760	1.0151	0.783	0.768	0.791	0.768	0.783	411,515	0.7795	2.00%
2014-11-21	0	1.000	0.990	1.030	1.000	1.010	256,000	256,280	1.0011	0.768	0.760	0.791	0.768	0.776	333,379	0.7687	-0.99%
2014-11-20	0	1.010	1.010	1.020	1.000	1.060	772,000	794,040	1.0285	0.776	0.776	0.783	0.768	0.814	1,005,347	0.7898	0.00%
2014-11-19	0	1.010	1.000	1.010	1.000	1.030	548,000	550,040	1.0037	0.776	0.768	0.776	0.768	0.791	713,640	0.7708	4.12%
2014-11-18	0	0.970	0.970	1.000	0.960	0.990	428,000	420,080	0.9815	0.745	0.745	0.768	0.737	0.760	557,369	0.7537	-1.02%
2014-11-17	0	0.980	0.980	1.010	0.980	1.010	336,000	332,880	0.9907	0.753	0.753	0.776	0.753	0.776	437,560	0.7608	-2.97%
2014-11-14	0	1.010	1.010	1.020	1.000	1.010	112,000	112,640	1.0057	0.776	0.776	0.783	0.768	0.776	145,853	0.7723	0.00%
2014-11-13	0	1.010	1.000	1.020	0.980	1.010	132,000	130,880	0.9915	0.776	0.768	0.783	0.753	0.776	171,899	0.7614	-0.98%
2014-11-12	0	1.020	1.000	1.020	1.020	1.020	24,000	24,480	1.0200	0.783	0.768	0.783	0.783	0.783	31,254	0.7833	0.00%
2014-11-11	0	1.020	1.000	1.020	1.000	1.030	52,000	52,600	1.0115	0.783	0.768	0.783	0.768	0.791	67,718	0.7768	0.99%
2014-11-10	0	1.010	1.000	1.030	1.000	1.020	484,000	487,280	1.0068	0.776	0.768	0.791	0.768	0.783	630,295	0.7731	-0.98%
2014-11-07	0	1.020	1.010	1.020	1.010	1.020	204,000	207,600	1.0176	0.783	0.776	0.783	0.776	0.783	265,662	0.7814	0.00%
2014-11-06	0	1.020	1.010	1.020	1.020	1.030	108,000	111,160	1.0293	0.783	0.776	0.783	0.783	0.791	140,644	0.7904	-0.97%
2014-11-05	0	1.030	1.010	1.030	1.010	1.030	204,000	208,760	1.0233	0.791	0.776	0.791	0.776	0.791	265,662	0.7858	0.00%
2014-11-04	0	1.030	1.010	1.030	1.000	1.030	336,000	336,640	1.0019	0.791	0.776	0.791	0.768	0.791	437,560	0.7694	1.98%
2014-11-03	0	1.010	1.000	1.010	1.010	1.020	396,000	400,560	1.0115	0.776	0.768	0.776	0.776	0.783	515,696	0.7767	-0.98%
2014-10-31	0	1.020	1.020	1.040	1.020	1.040	52,000	53,680	1.0323	0.783	0.783	0.799	0.783	0.799	67,718	0.7927	-0.97%
2014-10-30	0	1.030	1.010	1.030	1.000	1.030	260,000	262,200	1.0085	0.791	0.776	0.791	0.768	0.791	338,588	0.7744	1.98%
2014-10-29	0	1.010	1.000	1.010	1.010	1.030	376,000	381,440	1.0145	0.776	0.768	0.776	0.776	0.791	489,651	0.7790	0.00%
2014-10-28	0	1.010	1.000	1.010	1.000	1.020	276,000	278,920	1.0106	0.776	0.768	0.776	0.768	0.783	359,425	0.7760	1.00%
2014-10-27	0	1.000	1.000	1.020	1.000	1.040	2,904,000	2,933,200	1.0101	0.768	0.768	0.783	0.768	0.799	3,781,773	0.7756	-4.76%
2014-10-24	0	1.050	1.040	1.050	1.040	1.050	268,000	280,760	1.0476	0.806	0.799	0.806	0.799	0.806	349,007	0.8045	-0.94%
2014-10-23	0	1.060	1.050	1.060	1.060	1.070	380,000	402,920	1.0603	0.814	0.806	0.814	0.814	0.822	494,860	0.8142	0.00%
2014-10-22	0	1.060	1.060	1.070	1.060	1.080	132,000	140,440	1.0639	0.814	0.814	0.822	0.814	0.829	171,899	0.8170	-1.85%
2014-10-21	0	1.080	1.060	1.090	1.060	1.080	424,000	452,600	1.0675	0.829	0.814	0.837	0.814	0.829	552,160	0.8197	0.00%
2014-10-20	0	1.080	1.070	1.080	1.070	1.080	68,000	73,360	1.0788	0.829	0.822	0.829	0.822	0.829	88,554	0.8284	0.00%
2014-10-17	0	1.080	1.080	1.090	1.070	1.080	204,000	219,080	1.0739	0.829	0.829	0.837	0.822	0.829	265,662	0.8247	0.00%
2014-10-16	0	1.080	1.070	1.080	1.070	1.100	384,000	415,720	1.0826	0.829	0.822	0.829	0.822	0.845	500,069	0.8313	-0.92%
2014-10-15	0	1.090	1.080	1.090	1.090	1.090	200,000	218,000	1.0900	0.837	0.829	0.837	0.837	0.837	260,453	0.8370	0.00%
2014-10-14	0	1.090	1.090	1.100	1.080	1.090	80,000	86,600	1.0825	0.837	0.837	0.845	0.829	0.837	104,181	0.8312	0.00%
2014-10-13	0	1.090	1.090	1.110	1.080	1.110	664,000	721,880	1.0872	0.837	0.837	0.852	0.829	0.852	864,703	0.8348	0.00%
2014-10-10	0	1.090	1.080	1.090	1.080	1.100	156,000	170,400	1.0923	0.837	0.829	0.837	0.829	0.845	203,153	0.8388	0.93%
2014-10-09	0	1.080	1.080	1.090	1.080	1.100	816,000	889,240	1.0898	0.829	0.829	0.837	0.829	0.845	1,062,647	0.8368	-0.92%
2014-10-08	0	1.090	1.090	1.110	1.090	1.120	896,000	984,360	1.0986	0.837	0.837	0.852	0.837	0.860	1,166,828	0.8436	-0.91%
2014-10-07	0	1.100	1.100	1.110	1.080	1.120	948,000	1,032,800	1.0895	0.845	0.845	0.852	0.829	0.860	1,234,546	0.8366	0.00%
2014-10-06	0	1.100	1.100	1.130	1.100	1.130	872,000	970,200	1.1126	0.845	0.845	0.868	0.845	0.868	1,135,574	0.8544	-2.65%
2014-10-03	0	1.130	1.110	1.130	1.100	1.140	196,000	216,760	1.1059	0.868	0.852	0.868	0.845	0.875	255,244	0.8492	1.80%
2014-09-30	0	1.110	1.110	1.120	1.080	1.140	560,000	623,600	1.1136	0.852	0.852	0.860	0.829	0.875	729,267	0.8551	0.91%
2014-09-29	0	1.100	1.090	1.110	1.070	1.180	1,612,000	1,769,880	1.0979	0.845	0.837	0.852	0.822	0.906	2,099,249	0.8431	-1.79%
2014-09-26	0	1.120	1.100	1.130	1.090	1.120	760,000	834,800	1.0984	0.860	0.845	0.868	0.837	0.860	989,720	0.8435	0.00%
2014-09-25	0	1.120	1.110	1.130	1.110	1.160	932,000	1,048,560	1.1251	0.860	0.852	0.868	0.852	0.891	1,213,709	0.8639	-3.45%
2014-09-24	0	1.160	1.140	1.160	1.150	1.200	1,580,000	1,829,400	1.1578	0.891	0.875	0.891	0.883	0.921	2,057,576	0.8891	-0.85%
2014-09-23	0	1.170	1.160	1.180	1.160	1.390	7,768,000	9,543,680	1.2286	0.898	0.891	0.906	0.891	1.067	10,115,982	0.9434	-7.14%
2014-09-22	0	1.260	1.270	1.280	1.200	1.270	2,583,990	3,193,188	1.2358	0.968	0.975	0.983	0.921	0.975	3,365,035	0.9489	5.00%
2014-09-19	0	1.200	1.200	1.210	1.150	1.240	1,928,010	2,321,132	1.2039	0.921	0.921	0.929	0.883	0.952	2,510,777	0.9245	4.35%
2014-09-18	0	1.150	1.140	1.150	1.130	1.160	920,000	1,057,720	1.1497	0.883	0.875	0.883	0.868	0.891	1,198,082	0.8828	1.77%
2014-09-17	0	1.130	1.100	1.130	1.100	1.130	200,000	223,600	1.1180	0.868	0.845	0.868	0.845	0.868	260,453	0.8585	0.00%
2014-09-16	0	1.130	1.110	1.130	1.100	1.130	244,000	272,120	1.1152	0.868	0.852	0.868	0.845	0.868	317,752	0.8564	4.63%
2014-09-15	0	1.080	1.080	1.100	1.080	1.110	152,000	166,200	1.0934	0.829	0.829	0.845	0.829	0.852	197,944	0.8396	-0.92%
2014-09-12	0	1.090	1.080	1.090	1.090	1.090	200,000	218,000	1.0900	0.837	0.829	0.837	0.837	0.837	260,453	0.8370	0.00%
2014-09-11	0	1.090	1.090	1.100	1.090	1.120	1,000,000	1,094,960	1.0950	0.837	0.837	0.845	0.837	0.860	1,302,263	0.8408	0.00%
2014-09-10	0	1.090	1.090	1.100	1.080	1.110	940,000	1,031,840	1.0977	0.837	0.837	0.845	0.829	0.852	1,224,128	0.8429	-2.68%
2014-09-08	0	1.120	1.110	1.120	1.110	1.140	1,100,000	1,229,880	1.1181	0.860	0.852	0.860	0.852	0.875	1,432,490	0.8586	-0.88%
2014-09-05	0	1.130	1.120	1.130	1.100	1.150	740,000	833,120	1.1258	0.868	0.860	0.868	0.845	0.883	963,675	0.8645	2.73%
2014-09-04	0	1.100	1.090	1.100	1.100	1.130	280,000	309,520	1.1054	0.845	0.837	0.845	0.845	0.868	364,634	0.8489	-0.90%
2014-09-03	0	1.110	1.100	1.120	1.100	1.130	336,000	374,840	1.1156	0.852	0.845	0.860	0.845	0.868	437,560	0.8567	-1.77%
2014-09-02	0	1.130	1.120	1.130	1.110	1.150	388,000	437,480	1.1275	0.868	0.860	0.868	0.852	0.883	505,278	0.8658	-0.88%
2014-09-01	0	1.140	1.130	1.150	1.120	1.150	276,000	314,240	1.1386	0.875	0.868	0.883	0.860	0.883	359,425	0.8743	2.70%
2014-08-29	0	1.110	1.110	1.120	1.110	1.120	348,000	386,320	1.1101	0.852	0.852	0.860	0.852	0.860	453,188	0.8525	0.00%
2014-08-28	0	1.110	1.110	1.120	1.110	1.130	760,000	846,400	1.1137	0.852	0.852	0.860	0.852	0.868	989,720	0.8552	-0.89%
2014-08-27	0	1.120	1.110	1.120	1.110	1.130	484,000	542,040	1.1199	0.860	0.852	0.860	0.852	0.868	630,295	0.8600	1.82%
2014-08-26	0	1.100	1.100	1.130	1.100	1.130	812,000	902,040	1.1109	0.845	0.845	0.868	0.845	0.868	1,057,438	0.8530	-2.65%
2014-08-25	0	1.130	1.130	1.140	1.120	1.140	152,000	172,200	1.1329	0.868	0.868	0.875	0.860	0.875	197,944	0.8699	0.00%
2014-08-22	0	1.130	1.130	1.150	1.120	1.160	284,000	325,800	1.1472	0.868	0.868	0.883	0.860	0.891	369,843	0.8809	0.89%
2014-08-21	0	1.120	1.120	1.130	1.120	1.170	540,000	610,080	1.1298	0.860	0.860	0.868	0.860	0.898	703,222	0.8675	-4.27%
2014-08-20	0	1.170	1.140	1.170	1.120	1.180	204,000	236,960	1.1616	0.898	0.875	0.898	0.860	0.906	265,662	0.8920	2.63%
2014-08-19	0	1.140	1.130	1.170	1.130	1.190	900,000	1,035,240	1.1503	0.875	0.868	0.898	0.868	0.914	1,172,037	0.8833	-4.20%
2014-08-18	0	1.190	1.170	1.190	1.100	1.190	924,000	1,065,400	1.1530	0.914	0.898	0.914	0.845	0.914	1,203,291	0.8854	5.31%
2014-08-15	0	1.130	1.120	1.140	1.110	1.160	868,000	976,800	1.1253	0.868	0.860	0.875	0.852	0.891	1,130,365	0.8641	-0.88%
2014-08-14	0	1.140	1.130	1.140	1.130	1.200	2,240,000	2,603,120	1.1621	0.875	0.868	0.875	0.868	0.921	2,917,070	0.8924	-5.00%
2014-08-13	0	1.240	1.230	1.250	1.200	1.340	3,024,000	3,728,720	1.2330	0.921	0.914	0.929	0.892	0.996	4,069,313	0.9163	-4.62%
2014-08-12	0	1.300	1.300	1.320	1.270	1.650	14,784,000	20,941,080	1.4165	0.966	0.966	0.981	0.944	1.226	19,894,417	1.0526	2.36%
2014-08-11	1	1.270	1.270	1.280	1.070	1.310	11,428,000	13,840,640	1.2111	0.944	0.944	0.951	0.795	0.973	15,378,341	0.9000	22.12%
2014-08-08	0	1.040	1.040	1.050	1.030	1.050	136,000	141,080	1.0374	0.773	0.773	0.780	0.765	0.780	183,011	0.7709	2.97%
2014-08-07	0	1.010	1.000	1.040	1.000	1.060	264,000	267,000	1.0114	0.751	0.743	0.773	0.743	0.788	355,257	0.7516	-1.94%
2014-08-06	0	1.030	1.010	1.030	1.020	1.030	56,000	57,440	1.0257	0.765	0.751	0.765	0.758	0.765	75,358	0.7622	3.00%
2014-08-05	0	1.000	1.010	1.020	1.000	1.000	156,000	156,000	1.0000	0.743	0.751	0.758	0.743	0.743	209,925	0.7431	0.00%
2014-08-04	0	1.000	1.000	1.010	1.000	1.000	236,000	236,000	1.0000	0.743	0.743	0.751	0.743	0.743	317,579	0.7431	0.00%
2014-08-01	0	1.000	0.990	1.020	1.000	1.000	8,000	8,000	1.0000	0.743	0.736	0.758	0.743	0.743	10,765	0.7431	-1.96%
2014-07-31	0	1.020	1.000	1.020	-	-	52,000	52,000	1.0000	0.758	0.743	0.758	-	-	69,975	0.7431	0.00%
2014-07-30	0	1.020	1.010	1.020	1.000	1.020	240,000	240,360	1.0015	0.758	0.751	0.758	0.743	0.758	322,961	0.7442	0.00%
2014-07-29	0	1.020	0.990	1.020	0.990	1.020	144,000	144,120	1.0008	0.758	0.736	0.758	0.736	0.758	193,777	0.7437	2.00%
2014-07-28	0	1.000	1.000	1.010	0.980	1.010	164,000	162,840	0.9929	0.743	0.743	0.751	0.728	0.751	220,690	0.7379	-0.99%
2014-07-25	0	1.010	1.000	1.030	1.000	1.020	224,000	225,080	1.0048	0.751	0.743	0.765	0.743	0.758	301,431	0.7467	-0.98%
2014-07-24	0	1.020	1.010	1.020	1.010	1.030	332,000	338,760	1.0204	0.758	0.751	0.758	0.751	0.765	446,763	0.7583	0.00%
2014-07-23	0	1.020	1.020	1.030	1.020	1.030	524,000	536,480	1.0238	0.758	0.758	0.765	0.758	0.765	705,132	0.7608	-1.92%
2014-07-22	0	1.040	1.020	1.040	1.020	1.040	412,000	424,240	1.0297	0.773	0.758	0.773	0.758	0.773	554,417	0.7652	0.97%
2014-07-21	0	1.030	1.010	1.030	1.040	1.040	100,000	104,000	1.0400	0.765	0.751	0.765	0.773	0.773	134,567	0.7728	0.98%
2014-07-18	0	1.020	1.020	1.040	1.020	1.040	486,000	501,900	1.0327	0.758	0.758	0.773	0.758	0.773	653,997	0.7674	0.00%
2014-07-17	0	1.020	1.020	1.030	1.010	1.030	424,000	432,360	1.0197	0.758	0.758	0.765	0.751	0.765	570,565	0.7578	-0.97%
2014-07-16	0	1.030	1.030	1.040	1.010	1.030	236,000	240,680	1.0198	0.765	0.765	0.773	0.751	0.765	317,579	0.7579	0.00%
2014-07-15	0	1.030	1.030	1.050	1.030	1.050	88,000	91,360	1.0382	0.765	0.765	0.780	0.765	0.780	118,419	0.7715	-1.90%
2014-07-14	0	1.050	1.020	1.050	1.020	1.050	788,000	809,080	1.0268	0.780	0.758	0.780	0.758	0.780	1,060,390	0.7630	2.94%
2014-07-11	0	1.020	1.020	1.040	1.010	1.060	2,032,000	2,104,200	1.0355	0.758	0.758	0.773	0.751	0.788	2,734,406	0.7695	0.99%
2014-07-10	0	1.010	1.010	1.040	1.010	1.070	1,808,000	1,868,120	1.0333	0.751	0.751	0.773	0.751	0.795	2,432,975	0.7678	-0.98%
2014-07-09	0	1.020	1.010	1.070	1.010	1.090	1,292,000	1,352,880	1.0471	0.758	0.751	0.795	0.751	0.810	1,738,608	0.7781	-2.86%
2014-07-08	0	1.050	1.050	1.060	1.050	1.070	196,000	207,240	1.0573	0.780	0.780	0.788	0.780	0.795	263,752	0.7857	0.00%
2014-07-07	0	1.050	1.050	1.070	1.030	1.120	1,688,000	1,818,120	1.0771	0.780	0.780	0.795	0.765	0.832	2,271,495	0.8004	0.00%
2014-07-04	0	1.050	1.050	1.080	1.040	1.050	404,000	422,480	1.0457	0.780	0.780	0.803	0.773	0.780	543,652	0.7771	-2.78%
2014-07-03	0	1.080	1.060	1.080	1.060	1.080	224,000	239,440	1.0689	0.803	0.788	0.803	0.788	0.803	301,431	0.7943	0.00%
2014-07-02	0	1.080	1.060	1.080	1.060	1.080	152,000	163,280	1.0742	0.803	0.788	0.803	0.788	0.803	204,542	0.7983	0.00%
2014-06-30	0	1.080	1.060	1.080	1.080	1.080	136,000	146,880	1.0800	0.803	0.788	0.803	0.803	0.803	183,011	0.8026	-1.82%
2014-06-27	0	1.100	1.090	1.100	1.080	1.100	180,000	196,640	1.0924	0.817	0.810	0.817	0.803	0.817	242,221	0.8118	-0.90%
2014-06-26	0	1.110	1.080	1.110	1.080	1.140	508,000	563,080	1.1084	0.825	0.803	0.825	0.803	0.847	683,601	0.8237	-0.89%
2014-06-25	0	1.120	1.090	1.150	1.040	1.150	544,000	598,360	1.0999	0.832	0.810	0.855	0.773	0.855	732,046	0.8174	5.66%
2014-06-24	0	1.060	1.050	1.060	1.040	1.140	1,032,000	1,105,880	1.0716	0.788	0.780	0.788	0.773	0.847	1,388,734	0.7963	-7.02%
2014-06-23	0	1.140	1.140	1.150	1.140	1.220	1,324,000	1,533,000	1.1579	0.847	0.847	0.855	0.847	0.907	1,781,670	0.8604	-10.24%
2014-06-20	0	1.270	1.260	1.280	1.230	1.290	1,304,000	1,631,720	1.2513	0.944	0.936	0.951	0.914	0.959	1,754,756	0.9299	-1.55%
2014-06-19	0	1.290	1.290	1.310	1.170	1.300	6,512,000	8,035,720	1.2340	0.959	0.959	0.973	0.869	0.966	8,763,017	0.9170	10.26%
2014-06-18	0	1.170	1.170	1.180	1.130	1.180	2,364,000	2,679,000	1.1332	0.869	0.869	0.877	0.840	0.877	3,181,169	0.8421	3.54%
2014-06-17	0	1.130	1.130	1.160	1.080	1.130	52,000	58,320	1.1215	0.840	0.840	0.862	0.803	0.840	69,975	0.8334	2.73%
2014-06-16	0	1.100	1.100	1.130	1.100	1.110	52,000	57,280	1.1015	0.817	0.817	0.840	0.817	0.825	69,975	0.8186	-0.90%
2014-06-13	0	1.110	1.110	1.150	1.090	1.110	96,000	106,080	1.1050	0.825	0.825	0.855	0.810	0.825	129,185	0.8212	1.83%
2014-06-12	0	1.090	1.090	1.100	1.090	1.100	112,000	122,320	1.0921	0.810	0.810	0.817	0.810	0.817	150,715	0.8116	-0.91%
2014-06-11	0	1.100	1.100	1.140	1.100	1.110	116,000	127,640	1.1003	0.817	0.817	0.847	0.817	0.825	156,098	0.8177	0.00%
2014-06-10	0	1.100	1.090	1.160	1.080	1.100	116,000	126,720	1.0924	0.817	0.810	0.862	0.803	0.817	156,098	0.8118	-0.90%
2014-06-09	0	1.110	1.100	1.170	1.110	1.110	32,000	35,520	1.1100	0.825	0.817	0.869	0.825	0.825	43,062	0.8249	0.00%
2014-06-06	0	1.110	1.100	1.120	1.060	1.170	244,000	273,320	1.1202	0.825	0.817	0.832	0.788	0.869	328,344	0.8324	-5.93%
2014-06-05	0	1.180	1.160	1.180	1.180	1.180	32,000	37,760	1.1800	0.877	0.862	0.877	0.877	0.877	43,062	0.8769	0.00%
2014-06-04	0	1.180	1.160	1.190	1.180	1.200	260,000	309,400	1.1900	0.877	0.862	0.884	0.877	0.892	349,875	0.8843	-0.84%
2014-06-03	0	1.190	1.190	1.200	1.080	1.230	912,000	1,080,080	1.1843	0.884	0.884	0.892	0.803	0.914	1,227,253	0.8801	10.19%
2014-05-30	0	1.080	1.070	1.090	1.070	1.080	8,000	8,600	1.0750	0.803	0.795	0.810	0.795	0.803	10,765	0.7989	1.89%
2014-05-29	0	1.060	1.060	1.080	1.050	1.080	96,000	102,000	1.0625	0.788	0.788	0.803	0.780	0.803	129,185	0.7896	0.95%
2014-05-28	0	1.050	1.050	1.090	1.040	1.050	28,000	29,200	1.0429	0.780	0.780	0.810	0.773	0.780	37,679	0.7750	-3.67%
2014-05-27	0	1.090	1.080	1.110	1.030	1.090	60,000	64,320	1.0720	0.810	0.803	0.825	0.765	0.810	80,740	0.7966	3.81%
2014-05-26	0	1.050	1.030	1.060	1.030	1.050	120,000	124,960	1.0413	0.780	0.765	0.788	0.765	0.780	161,481	0.7738	0.96%
2014-05-23	0	1.040	1.040	1.050	-	-	0	0	-	0.773	0.773	0.780	-	-	0	-	0.00%
2014-05-22	0	1.040	1.040	1.050	1.030	1.070	64,000	67,000	1.0469	0.773	0.773	0.780	0.765	0.795	86,123	0.7780	-0.95%
2014-05-21	0	1.050	1.030	1.060	1.020	1.080	120,000	125,080	1.0423	0.780	0.765	0.788	0.758	0.803	161,481	0.7746	1.94%
2014-05-20	0	1.030	1.020	1.040	1.000	1.050	228,000	232,840	1.0212	0.765	0.758	0.773	0.743	0.780	306,813	0.7589	-1.90%
2014-05-19	0	1.050	1.030	1.060	1.020	1.070	140,000	143,880	1.0277	0.780	0.765	0.788	0.758	0.795	188,394	0.7637	-2.78%
2014-05-16	0	1.080	1.060	1.090	1.080	1.100	64,000	69,600	1.0875	0.803	0.788	0.810	0.803	0.817	86,123	0.8081	0.00%
2014-05-15	0	1.080	1.040	1.090	1.010	1.080	44,000	44,720	1.0164	0.803	0.773	0.810	0.751	0.803	59,210	0.7553	1.89%
2014-05-14	0	1.060	1.010	1.090	-	-	0	0	-	0.788	0.751	0.810	-	-	0	-	0.00%
2014-05-13	0	1.060	1.050	1.070	1.060	1.060	4,000	4,240	1.0600	0.788	0.780	0.795	0.788	0.788	5,383	0.7877	0.95%
2014-05-12	0	1.050	1.020	1.050	1.010	1.100	80,000	84,000	1.0500	0.780	0.758	0.780	0.751	0.817	107,654	0.7803	0.96%
2014-05-09	0	1.040	1.030	1.060	1.030	1.070	92,000	97,200	1.0565	0.773	0.765	0.788	0.765	0.795	123,802	0.7851	1.96%
2014-05-08	0	1.020	1.030	1.050	1.000	1.090	624,000	648,760	1.0397	0.758	0.765	0.780	0.743	0.810	839,699	0.7726	4.08%
2014-05-07	0	0.980	0.980	1.000	0.980	1.020	1,076,000	1,075,400	0.9994	0.728	0.728	0.743	0.728	0.758	1,447,943	0.7427	-9.26%
2014-05-05	0	1.080	1.050	1.080	1.080	1.120	108,000	119,600	1.1074	0.803	0.780	0.803	0.803	0.832	145,333	0.8229	-3.57%
2014-05-02	0	1.120	1.110	1.120	-	-	0	0	-	0.832	0.825	0.832	-	-	0	-	-0.88%
2014-04-30	0	1.130	1.120	1.140	1.130	1.130	128,000	144,640	1.1300	0.840	0.832	0.847	0.840	0.840	172,246	0.8397	0.00%
2014-04-29	0	1.130	1.120	1.130	1.120	1.140	188,000	211,680	1.1260	0.840	0.832	0.840	0.832	0.847	252,986	0.8367	-2.59%
2014-04-28	0	1.160	1.160	1.170	1.100	1.160	984,000	1,107,040	1.1250	0.862	0.862	0.869	0.817	0.862	1,324,141	0.8360	-0.85%
2014-04-25	0	1.170	1.170	1.190	1.170	1.170	32,000	37,440	1.1700	0.869	0.869	0.884	0.869	0.869	43,062	0.8695	0.00%
2014-04-24	0	1.170	1.170	1.190	1.150	1.250	308,000	368,840	1.1975	0.869	0.869	0.884	0.855	0.929	414,467	0.8899	1.74%
2014-04-23	0	1.150	1.150	1.170	1.150	1.180	40,000	46,240	1.1560	0.855	0.855	0.869	0.855	0.877	53,827	0.8591	-2.54%
2014-04-22	0	1.180	1.180	1.210	1.180	1.200	24,000	28,640	1.1933	0.877	0.877	0.899	0.877	0.892	32,296	0.8868	-1.67%
2014-04-17	0	1.200	1.200	1.220	1.190	1.200	24,000	28,600	1.1917	0.892	0.892	0.907	0.884	0.892	32,296	0.8856	0.84%
2014-04-16	0	1.190	1.170	1.200	1.170	1.220	112,000	132,480	1.1829	0.884	0.869	0.892	0.869	0.907	150,715	0.8790	1.71%
2014-04-15	0	1.170	1.160	1.180	1.170	1.180	228,000	267,720	1.1742	0.869	0.862	0.877	0.869	0.877	306,813	0.8726	-0.85%
2014-04-14	0	1.180	1.180	1.190	1.180	1.200	140,000	165,640	1.1831	0.877	0.877	0.884	0.877	0.892	188,394	0.8792	-1.67%
2014-04-11	0	1.200	1.220	1.230	1.190	1.230	208,000	252,000	1.2115	0.892	0.907	0.914	0.884	0.914	279,900	0.9003	-3.23%
2014-04-10	0	1.240	1.220	1.240	1.200	1.250	692,000	858,760	1.2410	0.921	0.907	0.921	0.892	0.929	931,205	0.9222	3.33%
2014-04-09	0	1.200	1.200	1.250	1.200	1.200	60,000	72,000	1.2000	0.892	0.892	0.929	0.892	0.892	80,740	0.8917	-0.83%
2014-04-08	0	1.210	1.210	1.250	1.200	1.250	160,000	194,560	1.2160	0.899	0.899	0.929	0.892	0.929	215,308	0.9036	-0.82%
2014-04-07	0	1.220	1.200	1.230	1.210	1.230	184,000	223,680	1.2157	0.907	0.892	0.914	0.899	0.914	247,604	0.9034	-0.81%
2014-04-04	0	1.230	1.230	1.250	1.190	1.270	840,000	1,039,040	1.2370	0.914	0.914	0.929	0.884	0.944	1,130,365	0.9192	2.50%
2014-04-03	0	1.200	1.180	1.220	1.180	1.200	348,000	416,240	1.1961	0.892	0.877	0.907	0.877	0.892	468,294	0.8888	1.69%
2014-04-02	0	1.180	1.180	1.190	1.180	1.200	260,000	309,680	1.1911	0.877	0.877	0.884	0.877	0.892	349,875	0.8851	0.85%
2014-04-01	0	1.170	1.170	1.180	1.170	1.180	172,000	202,280	1.1760	0.869	0.869	0.877	0.869	0.877	231,456	0.8739	-2.50%
2014-03-31	0	1.200	1.200	1.240	1.120	1.250	964,000	1,113,160	1.1547	0.892	0.892	0.921	0.832	0.929	1,297,228	0.8581	2.56%
2014-03-28	0	1.170	1.160	1.170	1.170	1.180	32,000	37,640	1.1763	0.869	0.862	0.869	0.869	0.877	43,062	0.8741	0.00%
2014-03-27	0	1.170	1.170	1.200	1.150	1.190	4,680,000	5,472,080	1.1692	0.869	0.869	0.892	0.855	0.884	6,297,746	0.8689	-0.85%
2014-03-26	0	1.180	1.180	1.190	1.160	1.220	356,000	421,680	1.1845	0.877	0.877	0.884	0.862	0.907	479,059	0.8802	-0.84%
2014-03-25	0	1.190	1.180	1.190	1.180	1.220	820,000	978,000	1.1927	0.884	0.877	0.884	0.877	0.907	1,103,451	0.8863	-2.46%
2014-03-24	0	1.220	1.220	1.250	1.200	1.260	704,000	859,240	1.2205	0.907	0.907	0.929	0.892	0.936	947,353	0.9070	-1.61%
2014-03-21	0	1.240	1.220	1.230	1.210	1.260	5,468,000	6,813,680	1.2461	0.921	0.907	0.914	0.899	0.936	7,358,135	0.9260	2.48%
2014-03-20	0	1.210	1.210	1.240	1.210	1.280	1,008,000	1,251,520	1.2416	0.899	0.899	0.921	0.899	0.951	1,356,438	0.9227	-4.72%
2014-03-19	0	1.270	1.260	1.270	1.200	1.290	4,068,000	5,104,720	1.2548	0.944	0.936	0.944	0.892	0.959	5,474,194	0.9325	0.79%
2014-03-18	0	1.260	1.260	1.270	1.250	1.270	408,000	513,080	1.2575	0.936	0.936	0.944	0.929	0.944	549,034	0.9345	-0.79%
2014-03-17	0	1.270	1.260	1.270	1.230	1.350	4,792,000	6,177,040	1.2890	0.944	0.936	0.944	0.914	1.003	6,448,461	0.9579	2.42%
2014-03-14	0	1.240	1.240	1.250	1.210	1.380	9,552,000	12,180,040	1.2751	0.921	0.921	0.929	0.899	1.026	12,853,860	0.9476	2.48%
2014-03-13	0	1.210	1.210	1.220	1.100	1.210	2,544,000	2,921,040	1.1482	0.899	0.899	0.907	0.817	0.899	3,423,390	0.8533	8.04%
2014-03-12	0	1.120	1.120	1.140	1.090	1.160	1,016,000	1,130,840	1.1130	0.832	0.832	0.847	0.810	0.862	1,367,203	0.8271	-0.88%
2014-03-11	0	1.130	1.110	1.130	1.110	1.170	652,000	736,920	1.1302	0.840	0.825	0.840	0.825	0.869	877,378	0.8399	0.89%
2014-03-10	0	1.120	1.120	1.130	1.080	1.120	1,320,000	1,459,960	1.1060	0.832	0.832	0.840	0.803	0.832	1,776,287	0.8219	-4.27%
2014-03-07	0	1.170	1.140	1.170	1.120	1.180	856,000	975,760	1.1399	0.869	0.847	0.869	0.832	0.877	1,151,895	0.8471	0.86%
2014-03-06	0	1.160	1.150	1.170	1.130	1.170	760,000	873,480	1.1493	0.862	0.855	0.869	0.840	0.869	1,022,711	0.8541	-1.69%
2014-03-05	0	1.180	1.170	1.180	1.170	1.200	600,000	715,120	1.1919	0.877	0.869	0.877	0.869	0.892	807,403	0.8857	-1.67%
2014-03-04	0	1.200	1.180	1.200	1.160	1.200	548,000	646,960	1.1806	0.892	0.877	0.892	0.862	0.892	737,428	0.8773	3.45%
2014-03-03	0	1.160	1.160	1.170	1.160	1.230	1,860,000	2,225,160	1.1963	0.862	0.862	0.869	0.862	0.914	2,502,950	0.8890	-3.33%
2014-02-28	0	1.200	1.200	1.210	1.180	1.260	2,732,000	3,292,800	1.2053	0.892	0.892	0.899	0.877	0.936	3,676,376	0.8957	-4.00%
2014-02-27	0	1.250	1.250	1.260	1.180	1.320	5,980,000	7,586,280	1.2686	0.929	0.929	0.936	0.877	0.981	8,047,119	0.9427	5.93%
2014-02-26	0	1.180	1.170	1.190	1.140	1.230	1,244,000	1,477,720	1.1879	0.877	0.869	0.884	0.847	0.914	1,674,016	0.8827	-1.67%
2014-02-25	0	1.200	1.170	1.200	1.140	1.240	4,332,000	5,104,760	1.1784	0.892	0.869	0.892	0.847	0.921	5,829,452	0.8757	-1.64%
2014-02-24	0	1.220	1.210	1.240	1.210	1.370	8,560,000	10,863,840	1.2691	0.907	0.899	0.921	0.899	1.018	11,518,953	0.9431	0.83%
2014-02-21	0	1.210	1.210	1.230	1.190	1.520	19,648,000	25,458,160	1.2957	0.899	0.899	0.914	0.884	1.130	26,439,766	0.9629	-3.97%
2014-02-20	0	1.260	1.240	1.260	0.930	1.320	39,816,000	44,724,200	1.1233	0.936	0.921	0.936	0.691	0.981	53,579,281	0.8347	36.96%
2014-02-19	0	0.920	0.910	0.920	0.810	0.920	11,784,000	10,302,200	0.8743	0.684	0.676	0.684	0.602	0.684	15,857,400	0.6497	9.52%
2014-02-18	0	0.840	0.830	0.840	0.770	0.870	11,588,000	9,686,280	0.8359	0.624	0.617	0.624	0.572	0.647	15,593,649	0.6212	7.69%
2014-02-17	0	0.780	0.770	0.780	0.760	0.780	2,340,000	1,809,520	0.7733	0.580	0.572	0.580	0.565	0.580	3,148,873	0.5747	2.63%
2014-02-14	0	0.760	0.750	0.760	0.750	0.760	172,000	129,880	0.7551	0.565	0.557	0.565	0.557	0.565	231,456	0.5611	-1.30%
2014-02-13	0	0.770	0.750	0.770	0.750	0.770	364,000	276,720	0.7602	0.572	0.557	0.572	0.557	0.572	489,825	0.5649	0.00%
2014-02-12	0	0.770	0.750	0.770	0.750	0.770	860,000	655,040	0.7617	0.572	0.557	0.572	0.557	0.572	1,157,278	0.5660	2.67%
2014-02-11	0	0.750	0.740	0.750	0.740	0.750	1,456,000	1,078,200	0.7405	0.557	0.550	0.557	0.550	0.557	1,959,299	0.5503	-2.60%
2014-02-10	0	0.770	0.740	0.770	0.740	0.770	880,000	664,000	0.7545	0.572	0.550	0.572	0.550	0.572	1,184,191	0.5607	2.67%
2014-02-07	0	0.750	0.750	0.780	0.750	0.780	548,000	418,280	0.7633	0.557	0.557	0.580	0.557	0.580	737,428	0.5672	-2.60%
2014-02-06	0	0.770	0.760	0.770	0.760	0.770	40,000	30,480	0.7620	0.572	0.565	0.572	0.565	0.572	53,827	0.5663	-1.28%
2014-02-05	0	0.780	0.760	0.780	0.760	0.780	416,000	317,480	0.7632	0.580	0.565	0.580	0.565	0.580	559,800	0.5671	0.00%
2014-02-04	0	0.780	0.750	0.780	0.750	0.780	872,000	659,880	0.7567	0.580	0.557	0.580	0.557	0.580	1,173,426	0.5624	1.30%
2014-01-30	0	0.770	0.760	0.770	0.740	0.770	192,000	144,080	0.7504	0.572	0.565	0.572	0.550	0.572	258,369	0.5577	0.00%
2014-01-29	0	0.770	0.750	0.770	0.750	0.770	656,000	500,920	0.7636	0.572	0.557	0.572	0.557	0.572	882,761	0.5674	1.32%
2014-01-28	0	0.760	0.750	0.760	0.750	0.760	268,000	202,080	0.7540	0.565	0.557	0.565	0.557	0.565	360,640	0.5603	0.00%
2014-01-27	0	0.760	0.740	0.760	0.740	0.770	1,880,000	1,424,680	0.7578	0.565	0.550	0.565	0.550	0.572	2,529,864	0.5631	-2.56%
2014-01-24	0	0.780	0.760	0.780	0.750	0.780	716,000	548,600	0.7662	0.580	0.565	0.580	0.557	0.580	963,501	0.5694	1.30%
2014-01-23	0	0.770	0.760	0.770	0.760	0.780	408,000	313,760	0.7690	0.572	0.565	0.572	0.565	0.580	549,034	0.5715	-1.28%
2014-01-22	0	0.780	0.770	0.790	0.760	0.780	1,404,000	1,085,400	0.7731	0.580	0.572	0.587	0.565	0.580	1,889,324	0.5745	0.00%
2014-01-21	0	0.780	0.770	0.780	0.770	0.780	532,000	411,200	0.7729	0.580	0.572	0.580	0.572	0.580	715,898	0.5744	0.00%
2014-01-20	0	0.780	0.760	0.780	0.760	0.780	1,252,000	966,280	0.7718	0.580	0.565	0.580	0.565	0.580	1,684,782	0.5735	0.00%
2014-01-17	0	0.780	0.770	0.780	0.770	0.780	952,000	736,080	0.7732	0.580	0.572	0.580	0.572	0.580	1,281,080	0.5746	0.00%
2014-01-16	0	0.780	0.760	0.780	0.750	0.780	1,244,000	951,120	0.7646	0.580	0.565	0.580	0.557	0.580	1,674,016	0.5682	2.63%
2014-01-15	0	0.760	0.760	0.780	0.750	0.770	424,000	322,240	0.7600	0.565	0.565	0.580	0.557	0.572	570,565	0.5648	-2.56%
2014-01-14	0	0.780	0.770	0.780	0.760	0.790	1,204,000	934,040	0.7758	0.580	0.572	0.580	0.565	0.587	1,620,189	0.5765	0.00%
2014-01-13	0	0.780	0.770	0.780	0.770	0.790	740,000	575,440	0.7776	0.580	0.572	0.580	0.572	0.587	995,797	0.5779	-1.27%
2014-01-10	0	0.790	0.780	0.790	0.760	0.790	856,000	661,320	0.7726	0.587	0.580	0.587	0.565	0.587	1,151,895	0.5741	3.95%
2014-01-09	0	0.760	0.760	0.770	0.760	0.780	1,224,000	939,480	0.7675	0.565	0.565	0.572	0.565	0.580	1,647,103	0.5704	-2.56%
2014-01-08	0	0.780	0.770	0.780	0.760	0.780	1,656,000	1,276,040	0.7706	0.580	0.572	0.580	0.565	0.580	2,228,433	0.5726	1.30%
2014-01-07	0	0.770	0.770	0.780	0.770	0.800	2,124,000	1,673,040	0.7877	0.572	0.572	0.580	0.572	0.594	2,858,208	0.5853	-1.28%
2014-01-06	0	0.780	0.780	0.790	0.770	0.830	6,760,000	5,373,760	0.7949	0.580	0.580	0.587	0.572	0.617	9,096,744	0.5907	-2.50%
2014-01-03	0	0.800	0.790	0.800	0.760	0.800	2,308,000	1,804,040	0.7816	0.594	0.587	0.594	0.565	0.594	3,105,811	0.5809	1.27%
2014-01-02	0	0.790	0.770	0.790	0.760	0.790	988,000	763,600	0.7729	0.587	0.572	0.587	0.565	0.587	1,329,524	0.5743	0.00%
2013-12-31	0	0.790	0.770	0.790	0.770	0.790	676,000	523,120	0.7738	0.587	0.572	0.587	0.572	0.587	909,674	0.5751	1.28%
2013-12-30	0	0.780	0.770	0.790	0.760	0.800	2,392,000	1,878,960	0.7855	0.580	0.572	0.587	0.565	0.594	3,218,848	0.5837	0.00%
2013-12-27	0	0.780	0.780	0.790	0.740	0.780	2,148,000	1,663,520	0.7745	0.580	0.580	0.587	0.550	0.580	2,890,504	0.5755	2.63%
2013-12-24	0	0.760	0.740	0.760	0.740	0.760	692,000	514,840	0.7440	0.565	0.550	0.565	0.550	0.565	931,205	0.5529	2.70%
2013-12-23	0	0.740	0.740	0.750	0.720	0.770	1,368,000	1,018,800	0.7447	0.550	0.550	0.557	0.535	0.572	1,840,879	0.5534	1.37%
2013-12-20	0	0.730	0.710	0.730	0.700	0.750	5,504,000	3,971,920	0.7216	0.542	0.528	0.542	0.520	0.557	7,406,579	0.5363	2.82%
2013-12-19	0	0.710	0.720	0.730	0.710	0.810	4,716,000	3,564,880	0.7559	0.528	0.535	0.542	0.528	0.602	6,346,190	0.5617	-11.25%
2013-12-18	0	0.800	0.790	0.800	0.740	0.810	7,508,000	5,848,200	0.7789	0.594	0.587	0.594	0.550	0.602	10,103,306	0.5788	3.90%
2013-12-17	0	0.770	0.760	0.780	0.770	0.860	8,692,000	7,056,920	0.8119	0.572	0.565	0.580	0.572	0.639	11,696,582	0.6033	-7.23%
2013-12-16	0	0.830	0.830	0.840	0.670	0.830	25,408,000	19,735,880	0.7768	0.617	0.617	0.624	0.498	0.617	34,190,837	0.5772	20.29%
2013-12-13	0	0.690	0.680	0.700	0.670	0.700	1,864,000	1,274,040	0.6835	0.513	0.505	0.520	0.498	0.520	2,508,333	0.5079	2.99%
2013-12-12	0	0.670	0.670	0.680	0.660	0.670	1,692,000	1,125,680	0.6653	0.498	0.498	0.505	0.490	0.498	2,276,877	0.4944	-1.47%
2013-12-11	0	0.680	0.660	0.680	0.670	0.690	1,548,000	1,044,360	0.6747	0.505	0.490	0.505	0.498	0.513	2,083,100	0.5013	0.00%
2013-12-10	0	0.680	0.680	0.700	0.680	0.700	1,128,000	775,680	0.6877	0.505	0.505	0.520	0.505	0.520	1,517,918	0.5110	-1.45%
2013-12-09	0	0.690	0.690	0.700	0.690	0.710	2,756,000	1,927,400	0.6993	0.513	0.513	0.520	0.513	0.528	3,708,672	0.5197	0.00%
2013-12-06	0	0.690	0.680	0.690	0.670	0.690	1,964,000	1,340,360	0.6825	0.513	0.505	0.513	0.498	0.513	2,642,900	0.5072	1.47%
2013-12-05	0	0.680	0.680	0.690	0.670	0.700	4,836,000	3,298,880	0.6822	0.505	0.505	0.513	0.498	0.520	6,507,670	0.5069	0.00%
2013-12-04	0	0.680	0.670	0.680	0.660	0.720	12,380,000	8,459,240	0.6833	0.505	0.498	0.505	0.490	0.535	16,659,421	0.5078	-5.56%
2013-12-03	0	0.720	0.710	0.720	0.710	0.780	34,856,000	26,280,600	0.7540	0.535	0.528	0.535	0.528	0.580	46,904,748	0.5603