C Cheng Holdings Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08320	2013-12-20	2015-07-31	2015-08-03	Docs
HK Main	01486	2015-08-03			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	-1.52%
2026-02-03	0	0.660	0.630	0.660	0.630	0.660	20,000	12,900	0.6450	0.660	0.630	0.660	0.630	0.660	20,000	0.6450	0.00%
2026-02-02	0	0.660	0.610	0.670	0.560	0.660	110,000	69,300	0.6300	0.660	0.610	0.670	0.560	0.660	110,000	0.6300	-1.49%
2026-01-30	0	0.670	0.590	0.670	-	-	0	0	-	0.670	0.590	0.670	-	-	0	-	-1.47%
2026-01-29	0	0.680	0.560	0.690	0.590	0.680	270,000	163,300	0.6048	0.680	0.560	0.690	0.590	0.680	270,000	0.6048	3.03%
2026-01-28	0	0.660	0.610	0.660	0.580	0.660	90,000	56,940	0.6327	0.660	0.610	0.660	0.580	0.660	90,000	0.6327	-1.49%
2026-01-27	0	0.670	0.600	0.680	0.630	0.670	110,000	70,100	0.6373	0.670	0.600	0.680	0.630	0.670	110,000	0.6373	6.35%
2026-01-26	0	0.630	0.580	0.680	-	-	0	0	-	0.630	0.580	0.680	-	-	0	-	0.00%
2026-01-23	0	0.630	0.600	0.640	-	-	0	0	-	0.630	0.600	0.640	-	-	0	-	0.00%
2026-01-22	0	0.630	0.590	0.640	0.550	0.630	6,162,000	3,387,300	0.5497	0.630	0.590	0.640	0.550	0.630	6,162,000	0.5497	3.28%
2026-01-21	0	0.610	0.600	0.610	0.610	0.610	10,000	6,100	0.6100	0.610	0.600	0.610	0.610	0.610	10,000	0.6100	-3.17%
2026-01-20	0	0.630	0.590	0.640	-	-	0	0	-	0.630	0.590	0.640	-	-	0	-	-1.56%
2026-01-19	0	0.640	0.600	0.640	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	0.00%
2026-01-16	0	0.640	0.580	0.650	0.570	0.640	120,000	75,400	0.6283	0.640	0.580	0.650	0.570	0.640	120,000	0.6283	6.67%
2026-01-15	0	0.600	0.570	0.600	0.590	0.600	25,000	14,400	0.5760	0.600	0.570	0.600	0.590	0.600	25,000	0.5760	5.26%
2026-01-14	0	0.570	0.560	0.590	0.550	0.570	40,000	22,500	0.5625	0.570	0.560	0.590	0.550	0.570	40,000	0.5625	-3.39%
2026-01-13	0	0.590	0.570	0.600	-	-	0	0	-	0.590	0.570	0.600	-	-	0	-	-1.67%
2026-01-09	0	0.600	0.540	0.600	-	-	0	0	-	0.600	0.540	0.600	-	-	0	-	0.00%
2026-01-08	0	0.600	0.540	0.610	-	-	0	0	-	0.600	0.540	0.610	-	-	0	-	0.00%
2026-01-07	0	0.600	0.540	0.610	-	-	0	0	-	0.600	0.540	0.610	-	-	0	-	0.00%
2026-01-06	0	0.600	0.560	0.610	-	-	0	0	-	0.600	0.560	0.610	-	-	0	-	0.00%
2026-01-05	0	0.600	0.570	0.600	0.580	0.610	50,000	29,800	0.5960	0.600	0.570	0.600	0.580	0.610	50,000	0.5960	-6.25%
2025-12-31	0	0.640	0.530	0.650	0.640	0.640	50,000	32,000	0.6400	0.640	0.530	0.650	0.640	0.640	50,000	0.6400	6.67%
2025-12-30	0	0.600	0.570	0.640	-	-	0	0	-	0.600	0.570	0.640	-	-	0	-	0.00%
2025-12-29	0	0.600	0.560	0.640	-	-	0	0	-	0.600	0.560	0.640	-	-	0	-	0.00%
2025-12-24	0	0.600	0.540	0.610	0.600	0.600	10,000	6,000	0.6000	0.600	0.540	0.610	0.600	0.600	10,000	0.6000	7.14%
2025-12-23	0	0.560	0.550	0.580	-	-	0	0	-	0.560	0.550	0.580	-	-	0	-	0.00%
2025-12-22	0	0.560	0.540	0.580	0.560	0.560	10,000	5,600	0.5600	0.560	0.540	0.580	0.560	0.560	10,000	0.5600	-6.67%
2025-12-19	0	0.600	0.550	0.610	0.570	0.600	120,000	70,700	0.5892	0.600	0.550	0.610	0.570	0.600	120,000	0.5892	3.45%
2025-12-18	0	0.580	0.550	0.580	0.530	0.590	140,000	77,100	0.5507	0.580	0.550	0.580	0.530	0.590	140,000	0.5507	-10.77%
2025-12-17	0	0.650	0.580	0.650	0.620	0.650	50,000	31,300	0.6260	0.650	0.580	0.650	0.620	0.650	50,000	0.6260	0.00%
2025-12-16	0	0.650	0.590	0.650	0.620	0.650	60,000	37,500	0.6250	0.650	0.590	0.650	0.620	0.650	60,000	0.6250	4.84%
2025-12-15	0	0.620	0.600	0.620	0.600	0.620	58,000	34,640	0.5972	0.620	0.600	0.620	0.600	0.620	58,000	0.5972	5.08%
2025-12-12	0	0.590	0.530	0.600	-	-	0	0	-	0.590	0.530	0.600	-	-	0	-	0.00%
2025-12-11	0	0.590	0.530	0.600	-	-	0	0	-	0.590	0.530	0.600	-	-	0	-	0.00%
2025-12-10	0	0.590	0.530	0.600	-	-	0	0	-	0.590	0.530	0.600	-	-	0	-	0.00%
2025-12-09	0	0.590	0.540	0.600	0.550	0.590	20,000	11,400	0.5700	0.590	0.540	0.600	0.550	0.590	20,000	0.5700	0.00%
2025-12-08	0	0.590	0.530	0.600	-	-	0	0	-	0.590	0.530	0.600	-	-	0	-	0.00%
2025-12-05	0	0.590	0.540	0.590	0.590	0.590	10,000	5,900	0.5900	0.590	0.540	0.590	0.590	0.590	10,000	0.5900	1.72%
2025-12-04	0	0.580	0.520	0.580	-	-	0	0	-	0.580	0.520	0.580	-	-	0	-	0.00%
2025-12-03	0	0.580	0.550	0.580	0.520	0.580	82,000	45,660	0.5568	0.580	0.550	0.580	0.520	0.580	82,000	0.5568	-1.69%
2025-12-02	0	0.590	0.530	0.590	0.520	0.590	30,000	16,400	0.5467	0.590	0.530	0.590	0.520	0.590	30,000	0.5467	-1.67%
2025-12-01	0	0.600	0.540	0.600	0.600	0.600	20,000	12,000	0.6000	0.600	0.540	0.600	0.600	0.600	20,000	0.6000	0.00%
2025-11-28	0	0.600	0.300	0.610	-	-	0	0	-	0.600	0.300	0.610	-	-	0	-	0.00%
2025-11-27	0	0.600	0.540	0.610	0.600	0.600	54,000	32,200	0.5963	0.600	0.540	0.610	0.600	0.600	54,000	0.5963	0.00%
2025-11-26	0	0.600	0.520	0.610	0.530	0.600	100,000	56,400	0.5640	0.600	0.520	0.610	0.530	0.600	100,000	0.5640	5.26%
2025-11-25	0	0.570	0.480	0.570	-	-	0	0	-	0.570	0.480	0.570	-	-	0	-	0.00%
2025-11-24	0	0.570	0.480	0.580	-	-	0	0	-	0.570	0.480	0.580	-	-	0	-	0.00%
2025-11-21	0	0.570	0.490	0.570	-	-	0	0	-	0.570	0.490	0.570	-	-	0	-	0.00%
2025-11-20	0	0.570	0.485	0.570	0.490	0.570	44,000	22,680	0.5155	0.570	0.485	0.570	0.490	0.570	44,000	0.5155	3.64%
2025-11-19	0	0.550	0.460	0.560	0.495	0.550	80,000	41,200	0.5150	0.550	0.460	0.560	0.495	0.550	80,000	0.5150	13.40%
2025-11-18	0	0.485	0.435	0.495	-	-	0	0	-	0.485	0.435	0.495	-	-	0	-	0.00%
2025-11-17	0	0.485	0.485	0.495	0.460	0.460	10,000	4,600	0.4600	0.485	0.485	0.495	0.460	0.460	10,000	0.4600	1.04%
2025-11-14	0	0.480	0.430	0.480	0.480	0.480	100,000	48,000	0.4800	0.480	0.430	0.480	0.480	0.480	100,000	0.4800	-3.03%
2025-11-13	0	0.495	0.415	0.495	0.495	0.495	10,000	4,950	0.4950	0.495	0.415	0.495	0.495	0.495	10,000	0.4950	4.21%
2025-11-12	0	0.475	0.445	0.510	-	-	0	0	-	0.475	0.445	0.510	-	-	0	-	0.00%
2025-11-11	0	0.475	0.470	0.500	0.475	0.490	66,000	31,740	0.4809	0.475	0.470	0.500	0.475	0.490	66,000	0.4809	1.06%
2025-11-10	0	0.470	0.405	0.490	-	-	0	0	-	0.470	0.405	0.490	-	-	0	-	0.00%
2025-11-07	0	0.470	0.425	0.500	0.430	0.470	78,000	35,210	0.4514	0.470	0.425	0.500	0.430	0.470	78,000	0.4514	2.17%
2025-11-06	0	0.460	0.395	0.485	0.425	0.560	70,000	33,750	0.4821	0.460	0.395	0.485	0.425	0.560	70,000	0.4821	8.24%
2025-11-05	0	0.425	0.315	0.425	-	-	0	0	-	0.425	0.315	0.425	-	-	0	-	0.00%
2025-11-04	0	0.425	0.350	0.415	-	-	0	0	-	0.425	0.350	0.415	-	-	0	-	0.00%
2025-11-03	0	0.425	0.350	0.495	-	-	0	0	-	0.425	0.350	0.495	-	-	0	-	0.00%
2025-10-31	0	0.425	0.425	0.495	0.420	0.420	30,000	12,600	0.4200	0.425	0.425	0.495	0.420	0.420	30,000	0.4200	1.19%
2025-10-30	0	0.420	0.420	0.495	0.390	0.440	610,000	267,000	0.4377	0.420	0.420	0.495	0.390	0.440	610,000	0.4377	7.69%
2025-10-28	0	0.390	0.335	0.440	-	-	0	0	-	0.390	0.335	0.440	-	-	0	-	0.00%
2025-10-27	0	0.390	0.335	0.440	-	-	0	0	-	0.390	0.335	0.440	-	-	0	-	0.00%
2025-10-24	0	0.390	0.390	0.440	-	-	0	0	-	0.390	0.390	0.440	-	-	0	-	1.30%
2025-10-23	0	0.385	0.335	0.435	-	-	0	0	-	0.385	0.335	0.435	-	-	0	-	0.00%
2025-10-22	0	0.385	0.305	0.435	-	-	0	0	-	0.385	0.305	0.435	-	-	0	-	0.00%
2025-10-21	0	0.385	0.380	0.425	0.385	0.385	60,000	23,100	0.3850	0.385	0.380	0.425	0.385	0.385	60,000	0.3850	1.32%
2025-10-20	0	0.380	0.340	0.440	-	-	0	0	-	0.380	0.340	0.440	-	-	0	-	0.00%
2025-10-17	0	0.380	0.340	0.440	-	-	0	0	-	0.380	0.340	0.440	-	-	0	-	0.00%
2025-10-16	0	0.380	0.365	0.440	0.380	0.380	30,000	11,400	0.3800	0.380	0.365	0.440	0.380	0.380	30,000	0.3800	1.33%
2025-10-15	0	0.375	0.330	0.440	-	-	0	0	-	0.375	0.330	0.440	-	-	0	-	0.00%
2025-10-14	0	0.375	0.350	0.440	-	-	0	0	-	0.375	0.350	0.440	-	-	0	-	0.00%
2025-10-13	0	0.375	0.355	0.380	0.350	0.375	200,000	73,600	0.3680	0.375	0.355	0.380	0.350	0.375	200,000	0.3680	-5.06%
2025-10-10	0	0.395	0.310	0.400	0.395	0.395	20,000	7,900	0.3950	0.395	0.310	0.400	0.395	0.395	20,000	0.3950	-1.25%
2025-10-09	0	0.400	0.400	0.440	-	-	0	0	-	0.400	0.400	0.440	-	-	0	-	0.00%
2025-10-08	0	0.400	0.395	0.440	0.400	0.400	30,000	12,000	0.4000	0.400	0.395	0.440	0.400	0.400	30,000	0.4000	0.00%
2025-10-06	0	0.400	0.375	0.435	0.375	0.400	70,000	27,000	0.3857	0.400	0.375	0.435	0.375	0.400	70,000	0.3857	0.00%
2025-10-03	0	0.400	0.375	0.435	-	-	0	0	-	0.400	0.375	0.435	-	-	0	-	0.00%
2025-10-02	0	0.400	0.370	0.440	0.365	0.400	420,000	166,550	0.3965	0.400	0.370	0.440	0.365	0.400	420,000	0.3965	1.27%
2025-09-30	0	0.395	0.305	0.395	0.395	0.395	30,000	11,850	0.3950	0.395	0.305	0.395	0.395	0.395	30,000	0.3950	0.00%
2025-09-29	0	0.395	0.385	0.395	0.380	0.395	60,000	23,250	0.3875	0.395	0.385	0.395	0.380	0.395	60,000	0.3875	3.95%
2025-09-26	0	0.380	0.315	0.380	0.380	0.380	10,000	3,800	0.3800	0.380	0.315	0.380	0.380	0.380	10,000	0.3800	0.00%
2025-09-25	0	0.380	0.325	0.390	0.300	0.390	520,000	183,700	0.3533	0.380	0.325	0.390	0.300	0.390	520,000	0.3533	33.33%
2025-09-24	0	0.285	0.280	0.350	-	-	0	0	-	0.285	0.280	0.350	-	-	0	-	0.00%
2025-09-23	0	0.285	0.285	0.340	0.280	0.290	80,000	22,950	0.2869	0.285	0.285	0.340	0.280	0.290	80,000	0.2869	-5.00%
2025-09-22	0	0.300	0.300	0.345	-	-	0	0	-	0.300	0.300	0.345	-	-	0	-	1.69%
2025-09-19	0	0.295	0.275	0.305	0.295	0.295	50,000	14,750	0.2950	0.295	0.275	0.305	0.295	0.295	50,000	0.2950	0.00%
2025-09-18	0	0.295	0.275	0.300	0.265	0.320	90,000	26,050	0.2894	0.295	0.275	0.300	0.265	0.320	90,000	0.2894	-6.35%
2025-09-17	0	0.315	0.265	0.330	-	-	0	0	-	0.315	0.265	0.330	-	-	0	-	0.00%
2025-09-16	0	0.315	0.285	0.330	0.310	0.315	90,000	28,300	0.3144	0.315	0.285	0.330	0.310	0.315	90,000	0.3144	0.00%
2025-09-15	0	0.315	0.275	0.320	0.280	0.315	110,000	32,700	0.2973	0.315	0.275	0.320	0.280	0.315	110,000	0.2973	6.78%
2025-09-12	0	0.295	0.250	0.305	0.295	0.295	50,000	14,750	0.2950	0.295	0.250	0.305	0.295	0.295	50,000	0.2950	-1.67%
2025-09-11	0	0.300	0.265	0.300	0.275	0.305	70,000	19,750	0.2821	0.300	0.265	0.300	0.275	0.305	70,000	0.2821	-3.23%
2025-09-10	0	0.310	0.249	0.315	-	-	10,000	2,750	0.2750	0.310	0.249	0.315	-	-	10,000	0.2750	0.00%
2025-09-09	0	0.310	0.275	0.320	-	-	0	0	-	0.310	0.275	0.320	-	-	0	-	0.00%
2025-09-08	0	0.310	0.245	0.325	-	-	0	0	-	0.310	0.245	0.325	-	-	0	-	0.00%
2025-09-05	0	0.310	0.248	0.330	-	-	0	0	-	0.310	0.248	0.330	-	-	0	-	0.00%
2025-09-04	0	0.310	0.230	0.330	-	-	0	0	-	0.310	0.230	0.330	-	-	0	-	0.00%
2025-09-03	0	0.310	0.280	0.330	0.305	0.310	80,000	24,650	0.3081	0.310	0.280	0.330	0.305	0.310	80,000	0.3081	0.00%
2025-09-02	0	0.310	0.245	0.330	0.310	0.320	20,000	6,300	0.3150	0.310	0.245	0.330	0.310	0.320	20,000	0.3150	-6.06%
2025-09-01	0	0.330	0.270	0.330	0.345	0.345	30,000	10,350	0.3450	0.330	0.270	0.330	0.345	0.345	30,000	0.3450	22.22%
2025-08-29	0	0.270	0.260	0.330	0.265	0.270	30,000	8,050	0.2683	0.270	0.260	0.330	0.265	0.270	30,000	0.2683	1.89%
2025-08-28	0	0.265	0.260	0.280	0.265	0.265	40,000	10,600	0.2650	0.265	0.260	0.280	0.265	0.265	40,000	0.2650	0.00%
2025-08-27	0	0.265	0.260	0.285	0.265	0.265	110,000	29,150	0.2650	0.265	0.260	0.285	0.265	0.265	110,000	0.2650	-10.17%
2025-08-26	0	0.295	0.265	0.295	0.295	0.295	50,000	14,750	0.2950	0.295	0.265	0.295	0.295	0.295	50,000	0.2950	11.32%
2025-08-25	0	0.265	0.265	0.290	-	-	0	0	-	0.265	0.265	0.290	-	-	0	-	0.00%
2025-08-22	0	0.265	0.265	0.300	0.265	0.265	30,000	7,950	0.2650	0.265	0.265	0.300	0.265	0.265	30,000	0.2650	-1.85%
2025-08-21	0	0.270	0.270	0.295	-	-	0	0	-	0.270	0.270	0.295	-	-	0	-	0.00%
2025-08-20	0	0.270	0.270	0.310	0.270	0.280	44,000	11,900	0.2705	0.270	0.270	0.310	0.270	0.280	44,000	0.2705	-5.26%
2025-08-19	0	0.285	0.280	0.290	0.265	0.300	986,000	274,280	0.2782	0.285	0.280	0.290	0.265	0.300	986,000	0.2782	7.55%
2025-08-18	0	0.265	0.250	0.265	-	-	0	0	-	0.265	0.250	0.265	-	-	0	-	0.00%
2025-08-15	0	0.265	0.250	0.265	-	-	10,000	2,650	0.2650	0.265	0.250	0.265	-	-	10,000	0.2650	0.00%
2025-08-14	0	0.265	0.250	0.270	-	-	0	0	-	0.265	0.250	0.270	-	-	0	-	0.00%
2025-08-13	0	0.265	0.250	0.290	0.265	0.265	10,000	2,650	0.2650	0.265	0.250	0.290	0.265	0.265	10,000	0.2650	0.00%
2025-08-12	0	0.265	0.250	0.265	0.265	0.265	20,000	5,300	0.2650	0.265	0.250	0.265	0.265	0.265	20,000	0.2650	0.00%
2025-08-11	0	0.265	0.250	0.275	0.265	0.365	850,000	284,500	0.3347	0.265	0.250	0.275	0.265	0.365	850,000	0.3347	-8.62%
2025-08-08	0	0.290	0.260	0.290	0.270	0.290	30,000	8,300	0.2767	0.290	0.260	0.290	0.270	0.290	30,000	0.2767	16.00%
2025-08-07	0	0.250	0.240	0.250	0.200	0.250	130,000	29,440	0.2265	0.250	0.240	0.250	0.200	0.250	130,000	0.2265	35.14%
2025-08-06	0	0.185	0.185	0.200	-	-	0	0	-	0.185	0.185	0.200	-	-	0	-	0.00%
2025-08-05	0	0.185	0.185	0.200	-	-	0	0	-	0.185	0.185	0.200	-	-	0	-	5.11%
2025-08-04	0	0.176	0.170	0.198	-	-	0	0	-	0.176	0.170	0.198	-	-	0	-	0.00%
2025-08-01	0	0.176	0.165	0.198	-	-	0	0	-	0.176	0.165	0.198	-	-	0	-	0.00%
2025-07-31	0	0.176	0.166	0.199	-	-	0	0	-	0.176	0.166	0.199	-	-	0	-	0.00%
2025-07-30	0	0.176	0.166	0.199	-	-	0	0	-	0.176	0.166	0.199	-	-	0	-	0.00%
2025-07-29	0	0.176	0.176	0.199	-	-	0	0	-	0.176	0.176	0.199	-	-	0	-	0.00%
2025-07-28	0	0.176	0.176	0.200	-	-	0	0	-	0.176	0.176	0.200	-	-	0	-	0.00%
2025-07-25	0	0.176	0.166	0.190	0.176	0.176	22,000	3,680	0.1673	0.176	0.166	0.190	0.176	0.176	22,000	0.1673	-2.22%
2025-07-24	0	0.180	0.165	0.195	-	-	0	0	-	0.180	0.165	0.195	-	-	0	-	0.00%
2025-07-23	0	0.180	0.177	0.187	0.179	0.187	407,000	74,171	0.1822	0.180	0.177	0.187	0.179	0.187	407,000	0.1822	-3.74%
2025-07-22	0	0.187	0.187	0.200	0.187	0.213	150,000	29,000	0.1933	0.187	0.187	0.200	0.187	0.213	150,000	0.1933	-12.21%
2025-07-21	0	0.213	0.213	0.230	-	-	0	0	-	0.213	0.213	0.230	-	-	0	-	0.47%
2025-07-18	0	0.212	0.212	0.230	0.212	0.212	20,000	4,240	0.2120	0.212	0.212	0.230	0.212	0.212	20,000	0.2120	0.95%
2025-07-17	0	0.210	0.210	0.220	0.209	0.209	20,000	4,170	0.2085	0.210	0.210	0.220	0.209	0.209	20,000	0.2085	1.45%
2025-07-16	0	0.207	0.203	0.225	0.207	0.225	220,000	47,510	0.2160	0.207	0.203	0.225	0.207	0.225	220,000	0.2160	0.98%
2025-07-15	0	0.205	0.205	0.215	-	-	0	0	-	0.205	0.205	0.215	-	-	0	-	0.00%
2025-07-14	0	0.205	0.191	0.205	0.202	0.205	220,000	44,540	0.2025	0.205	0.191	0.205	0.202	0.205	220,000	0.2025	4.59%
2025-07-11	0	0.196	0.189	0.198	0.171	0.197	430,000	80,530	0.1873	0.196	0.189	0.198	0.171	0.197	430,000	0.1873	1.55%
2025-07-10	0	0.193	0.184	0.210	0.149	0.205	743,000	128,050	0.1723	0.193	0.184	0.210	0.149	0.205	743,000	0.1723	-3.50%
2025-07-09	0	0.200	0.185	0.210	0.200	0.200	350,000	70,000	0.2000	0.200	0.185	0.210	0.200	0.200	350,000	0.2000	0.00%
2025-07-08	0	0.200	0.187	0.200	-	-	0	0	-	0.200	0.187	0.200	-	-	0	-	0.00%
2025-07-07	0	0.200	0.195	0.207	-	-	0	0	-	0.200	0.195	0.207	-	-	0	-	0.00%
2025-07-04	0	0.200	0.200	0.217	0.200	0.200	120,000	24,000	0.2000	0.200	0.200	0.217	0.200	0.200	120,000	0.2000	0.00%
2025-07-03	0	0.200	0.151	0.200	-	-	0	0	-	0.200	0.151	0.200	-	-	0	-	0.00%
2025-07-02	0	0.200	0.190	0.205	0.190	0.200	110,000	21,160	0.1924	0.200	0.190	0.205	0.190	0.200	110,000	0.1924	-3.38%
2025-06-30	0	0.207	0.200	0.219	-	-	0	0	-	0.207	0.200	0.219	-	-	0	-	0.00%
2025-06-27	0	0.207	0.200	0.219	-	-	0	0	-	0.207	0.200	0.219	-	-	0	-	0.00%
2025-06-26	0	0.207	0.200	0.220	-	-	0	0	-	0.207	0.200	0.220	-	-	0	-	0.00%
2025-06-25	0	0.207	0.200	0.218	-	-	0	0	-	0.207	0.200	0.218	-	-	0	-	0.00%
2025-06-24	0	0.207	0.202	0.208	0.200	0.211	300,000	61,120	0.2037	0.207	0.202	0.208	0.200	0.211	300,000	0.2037	-2.36%
2025-06-23	0	0.212	0.211	0.230	0.212	0.238	1,180,000	254,100	0.2153	0.212	0.211	0.230	0.212	0.238	1,180,000	0.2153	-1.40%
2025-06-20	0	0.215	0.212	0.240	0.215	0.215	30,000	6,450	0.2150	0.215	0.212	0.240	0.215	0.215	30,000	0.2150	0.00%
2025-06-19	0	0.215	0.215	0.239	0.211	0.215	40,000	8,720	0.2180	0.215	0.215	0.239	0.211	0.215	40,000	0.2180	-6.52%
2025-06-18	0	0.230	0.230	0.234	0.230	0.234	30,000	6,980	0.2327	0.230	0.230	0.234	0.230	0.234	30,000	0.2327	-3.77%
2025-06-17	0	0.239	0.230	0.239	0.239	0.250	60,000	14,570	0.2428	0.239	0.230	0.239	0.239	0.250	60,000	0.2428	3.46%
2025-06-16	0	0.231	0.231	0.238	0.230	0.240	120,000	28,510	0.2376	0.231	0.231	0.238	0.230	0.240	120,000	0.2376	5.00%
2025-06-13	0	0.220	0.190	0.250	-	-	0	0	-	0.220	0.190	0.250	-	-	0	-	0.00%
2025-06-12	0	0.220	0.220	0.250	0.220	0.220	116,000	25,490	0.2197	0.220	0.220	0.250	0.220	0.220	116,000	0.2197	0.00%
2025-06-11	0	0.220	0.220	0.250	-	-	0	0	-	0.220	0.220	0.250	-	-	0	-	0.00%
2025-06-10	0	0.220	0.220	0.250	0.220	0.239	50,000	11,760	0.2352	0.220	0.220	0.250	0.220	0.239	50,000	0.2352	-6.38%
2025-06-09	0	0.235	0.225	0.250	-	-	0	0	-	0.235	0.225	0.250	-	-	0	-	0.00%
2025-06-06	0	0.235	0.220	0.248	0.232	0.235	20,000	4,670	0.2335	0.235	0.220	0.248	0.232	0.235	20,000	0.2335	0.00%
2025-06-05	0	0.235	0.235	-	-	-	0	0	-	0.235	0.235	-	-	-	0	-	0.86%
2025-06-04	0	0.233	0.232	0.249	0.233	0.235	58,000	13,538	0.2334	0.233	0.232	0.249	0.233	0.235	58,000	0.2334	-6.80%
2025-06-03	0	0.250	0.250	0.280	0.250	0.250	70,000	17,500	0.2500	0.250	0.250	0.280	0.250	0.250	70,000	0.2500	-3.85%
2025-06-02	0	0.260	0.232	0.280	0.260	0.280	230,000	60,000	0.2609	0.260	0.232	0.280	0.260	0.280	230,000	0.2609	0.00%
2025-05-30	0	0.260	0.231	0.275	0.255	0.260	150,000	38,750	0.2583	0.260	0.231	0.275	0.255	0.260	150,000	0.2583	-3.70%
2025-05-29	0	0.270	0.250	0.280	0.245	0.270	290,000	76,450	0.2636	0.270	0.250	0.280	0.245	0.270	290,000	0.2636	12.97%
2025-05-28	0	0.239	0.239	0.265	0.239	0.245	36,000	8,490	0.2358	0.239	0.239	0.265	0.239	0.245	36,000	0.2358	5.29%
2025-05-27	0	0.227	0.227	0.233	0.223	0.240	144,000	32,694	0.2270	0.227	0.227	0.233	0.223	0.240	144,000	0.2270	3.18%
2025-05-26	0	0.220	0.210	0.239	-	-	0	0	-	0.220	0.210	0.239	-	-	0	-	0.00%
2025-05-23	0	0.220	0.215	0.235	0.188	0.235	580,000	125,426	0.2163	0.220	0.215	0.235	0.188	0.235	580,000	0.2163	17.02%
2025-05-22	0	0.188	0.188	0.190	0.162	0.197	154,000	28,874	0.1875	0.188	0.188	0.190	0.162	0.197	154,000	0.1875	-4.57%
2025-05-21	0	0.197	0.197	-	-	-	0	0	-	0.197	0.197	-	-	-	0	-	0.00%
2025-05-20	0	0.197	0.148	0.197	-	-	0	0	-	0.197	0.148	0.197	-	-	0	-	0.00%
2025-05-19	0	0.197	0.194	0.197	0.190	0.197	114,000	21,698	0.1903	0.197	0.194	0.197	0.190	0.197	114,000	0.1903	-6.64%
2025-05-16	0	0.211	0.190	0.355	-	-	0	0	-	0.211	0.190	0.355	-	-	0	-	0.00%
2025-05-15	0	0.211	0.200	0.375	-	-	0	0	-	0.211	0.200	0.375	-	-	0	-	0.00%
2025-05-14	0	0.211	0.200	0.375	-	-	0	0	-	0.211	0.200	0.375	-	-	0	-	0.00%
2025-05-13	0	0.211	0.211	0.405	-	-	0	0	-	0.211	0.211	0.405	-	-	0	-	0.00%
2025-05-12	0	0.211	0.211	0.365	0.200	0.211	12,000	2,466	0.2055	0.211	0.211	0.365	0.200	0.211	12,000	0.2055	-6.91%
2025-05-09	0	0.290	0.290	0.375	0.270	0.285	80,000	22,060	0.2758	0.227	0.227	0.293	0.211	0.223	102,353	0.2155	7.41%
2025-05-08	0	0.270	0.270	-	0.260	0.270	1,274,000	343,920	0.2700	0.211	0.211	-	0.203	0.211	1,629,971	0.2110	1.89%
2025-05-07	0	0.265	0.260	-	0.250	0.275	104,000	27,250	0.2620	0.207	0.203	-	0.195	0.215	133,059	0.2048	-5.36%
2025-05-06	0	0.280	0.250	0.285	0.280	0.285	138,000	38,840	0.2814	0.219	0.195	0.223	0.219	0.223	176,559	0.2200	-5.08%
2025-05-02	0	0.295	0.295	0.300	0.295	0.300	1,212,000	363,440	0.2999	0.231	0.231	0.234	0.231	0.234	1,550,647	0.2344	-1.67%
2025-04-30	0	0.300	0.295	0.300	0.295	0.300	1,708,000	512,360	0.3000	0.234	0.231	0.234	0.231	0.234	2,185,235	0.2345	-1.64%
2025-04-29	0	0.305	0.305	0.350	0.300	0.300	30,000	9,000	0.3000	0.238	0.238	0.274	0.234	0.234	38,382	0.2345	1.67%
2025-04-28	0	0.300	0.300	0.345	0.295	0.295	50,000	14,750	0.2950	0.234	0.234	0.270	0.231	0.231	63,971	0.2306	1.69%
2025-04-25	0	0.295	0.295	0.380	-	-	0	0	-	0.231	0.231	0.297	-	-	0	-	0.00%
2025-04-24	0	0.295	0.290	0.305	0.295	0.295	42,000	12,390	0.2950	0.231	0.227	0.238	0.231	0.231	53,735	0.2306	0.00%
2025-04-23	0	0.295	0.285	0.380	-	-	0	0	-	0.231	0.223	0.297	-	-	0	-	0.00%
2025-04-22	0	0.295	0.285	0.295	-	-	0	0	-	0.231	0.223	0.231	-	-	0	-	0.00%
2025-04-17	0	0.295	0.290	0.360	0.295	0.295	50,000	14,750	0.2950	0.231	0.227	0.281	0.231	0.231	63,971	0.2306	0.00%
2025-04-16	0	0.295	0.290	0.375	0.250	0.295	124,000	32,030	0.2583	0.231	0.227	0.293	0.195	0.231	158,647	0.2019	5.36%
2025-04-15	0	0.280	0.280	0.290	0.275	0.295	72,000	21,110	0.2932	0.219	0.219	0.227	0.215	0.231	92,118	0.2292	-6.67%
2025-04-14	0	0.300	0.295	0.305	0.300	0.300	12,000	3,600	0.3000	0.234	0.231	0.238	0.234	0.234	15,353	0.2345	0.00%
2025-04-11	0	0.300	0.250	0.300	-	-	0	0	-	0.234	0.195	0.234	-	-	0	-	-1.64%
2025-04-10	0	0.305	0.249	0.305	-	-	0	0	-	0.238	0.195	0.238	-	-	0	-	0.00%
2025-04-09	0	0.305	0.305	0.310	0.260	0.270	60,000	15,900	0.2650	0.238	0.238	0.242	0.203	0.211	76,765	0.2071	0.00%
2025-04-08	0	0.305	0.255	0.305	-	-	0	0	-	0.238	0.199	0.238	-	-	0	-	0.00%
2025-04-07	0	0.305	0.255	0.305	-	-	52,000	14,560	0.2800	0.238	0.199	0.238	-	-	66,529	0.2189	0.00%
2025-04-03	0	0.305	0.275	0.310	-	-	0	0	-	0.238	0.215	0.242	-	-	0	-	0.00%
2025-04-02	0	0.305	0.280	0.310	-	-	0	0	-	0.238	0.219	0.242	-	-	0	-	0.00%
2025-04-01	0	0.305	0.280	0.310	-	-	0	0	-	0.238	0.219	0.242	-	-	0	-	0.00%
2025-03-31	0	0.305	0.275	0.310	-	-	0	0	-	0.238	0.215	0.242	-	-	0	-	0.00%
2025-03-28	0	0.305	0.280	0.310	-	-	0	0	-	0.238	0.219	0.242	-	-	0	-	0.00%
2025-03-27	0	0.305	0.275	0.310	-	-	0	0	-	0.238	0.215	0.242	-	-	0	-	0.00%
2025-03-26	0	0.305	0.305	0.310	-	-	0	0	-	0.238	0.238	0.242	-	-	0	-	1.67%
2025-03-25	0	0.300	0.295	0.310	-	-	0	0	-	0.234	0.231	0.242	-	-	0	-	0.00%
2025-03-24	0	0.300	0.275	0.310	-	-	0	0	-	0.234	0.215	0.242	-	-	0	-	0.00%
2025-03-21	0	0.300	0.275	0.310	-	-	0	0	-	0.234	0.215	0.242	-	-	0	-	0.00%
2025-03-20	0	0.300	0.275	0.310	-	-	0	0	-	0.234	0.215	0.242	-	-	0	-	0.00%
2025-03-19	0	0.300	0.300	0.310	0.295	0.300	24,000	7,190	0.2996	0.234	0.234	0.242	0.231	0.234	30,706	0.2342	0.00%
2025-03-18	0	0.300	0.300	0.310	0.280	0.295	150,000	42,930	0.2862	0.234	0.234	0.242	0.219	0.231	191,912	0.2237	1.69%
2025-03-17	0	0.295	0.290	0.310	0.295	0.295	12,000	3,540	0.2950	0.231	0.227	0.242	0.231	0.231	15,353	0.2306	-4.84%
2025-03-14	0	0.310	0.295	0.400	-	-	0	0	-	0.242	0.231	0.313	-	-	0	-	0.00%
2025-03-13	0	0.310	0.295	0.400	-	-	0	0	-	0.242	0.231	0.313	-	-	0	-	0.00%
2025-03-12	0	0.310	0.295	0.400	-	-	0	0	-	0.242	0.231	0.313	-	-	0	-	0.00%
2025-03-11	0	0.310	0.295	0.400	-	-	0	0	-	0.242	0.231	0.313	-	-	0	-	0.00%
2025-03-10	0	0.310	0.300	0.350	0.310	0.310	4,000	1,240	0.3100	0.242	0.234	0.274	0.242	0.242	5,118	0.2423	0.00%
2025-03-07	0	0.310	0.300	-	-	-	0	0	-	0.242	0.234	-	-	-	0	-	0.00%
2025-03-06	0	0.310	0.300	0.330	0.310	0.310	12,000	3,720	0.3100	0.242	0.234	0.258	0.242	0.242	15,353	0.2423	1.64%
2025-03-05	0	0.305	0.300	-	0.300	0.305	24,000	7,310	0.3046	0.238	0.234	-	0.234	0.238	30,706	0.2381	0.00%
2025-03-04	0	0.305	0.295	0.400	-	-	0	0	-	0.238	0.231	0.313	-	-	0	-	0.00%
2025-03-03	0	0.305	0.295	0.415	0.305	0.305	6,000	1,830	0.3050	0.238	0.231	0.324	0.238	0.238	7,676	0.2384	1.67%
2025-02-28	0	0.300	0.295	0.315	-	-	0	0	-	0.234	0.231	0.246	-	-	0	-	0.00%
2025-02-27	0	0.300	0.300	0.310	0.300	0.300	22,000	6,600	0.3000	0.234	0.234	0.242	0.234	0.234	28,147	0.2345	-3.23%
2025-02-26	0	0.310	0.310	0.335	-	-	0	0	-	0.242	0.242	0.262	-	-	0	-	1.64%
2025-02-25	0	0.305	0.305	0.325	0.300	0.340	130,000	39,970	0.3075	0.238	0.238	0.254	0.234	0.266	166,324	0.2403	-7.58%
2025-02-24	0	0.330	0.320	0.340	-	-	0	0	-	0.258	0.250	0.266	-	-	0	-	0.00%
2025-02-21	0	0.330	0.330	0.340	0.310	0.330	56,000	18,290	0.3266	0.258	0.258	0.266	0.242	0.258	71,647	0.2553	0.00%
2025-02-20	0	0.330	0.300	0.420	-	-	0	0	-	0.258	0.234	0.328	-	-	0	-	0.00%
2025-02-19	0	0.330	0.300	0.380	-	-	0	0	-	0.258	0.234	0.297	-	-	0	-	0.00%
2025-02-18	0	0.330	0.325	0.370	-	-	0	0	-	0.258	0.254	0.289	-	-	0	-	0.00%
2025-02-17	0	0.330	0.320	0.350	-	-	0	0	-	0.258	0.250	0.274	-	-	0	-	0.00%
2025-02-14	0	0.330	0.330	0.340	0.330	0.330	4,000	1,320	0.3300	0.258	0.258	0.266	0.258	0.258	5,118	0.2579	0.00%
2025-02-13	0	0.330	0.330	0.355	0.330	0.330	28,000	9,240	0.3300	0.258	0.258	0.277	0.258	0.258	35,824	0.2579	0.00%
2025-02-12	0	0.330	0.330	0.335	0.290	0.330	116,000	35,590	0.3068	0.258	0.258	0.262	0.227	0.258	148,412	0.2398	-2.94%
2025-02-11	0	0.340	0.340	0.405	0.310	0.340	168,000	55,440	0.3300	0.266	0.266	0.317	0.242	0.266	214,941	0.2579	1.49%
2025-02-10	0	0.335	0.325	0.415	-	-	0	0	-	0.262	0.254	0.324	-	-	0	-	0.00%
2025-02-07	0	0.335	0.295	0.415	-	-	0	0	-	0.262	0.231	0.324	-	-	0	-	0.00%
2025-02-06	0	0.335	0.295	0.350	-	-	0	0	-	0.262	0.231	0.274	-	-	0	-	0.00%
2025-02-05	0	0.335	0.325	0.345	0.280	0.340	216,000	67,940	0.3145	0.262	0.254	0.270	0.219	0.266	276,353	0.2458	-4.29%
2025-02-04	0	0.350	0.320	0.370	0.300	0.360	280,000	87,020	0.3108	0.274	0.250	0.289	0.234	0.281	358,235	0.2429	-2.78%
2025-02-03	0	0.360	0.315	0.440	-	-	0	0	-	0.281	0.246	0.344	-	-	0	-	1.41%
2025-01-28	0	0.355	0.320	0.440	-	-	0	0	-	0.277	0.250	0.344	-	-	0	-	0.00%
2025-01-27	0	0.355	0.355	0.420	0.335	0.350	12,000	4,170	0.3475	0.277	0.277	0.328	0.262	0.274	15,353	0.2716	1.43%
2025-01-24	0	0.350	0.325	0.350	-	-	0	0	-	0.274	0.254	0.274	-	-	0	-	0.00%
2025-01-23	0	0.350	0.310	0.350	-	-	0	0	-	0.274	0.242	0.274	-	-	0	-	0.00%
2025-01-22	0	0.350	0.310	0.350	-	-	0	0	-	0.274	0.242	0.274	-	-	0	-	0.00%
2025-01-21	0	0.350	0.320	0.355	-	-	0	0	-	0.274	0.250	0.277	-	-	0	-	0.00%
2025-01-20	0	0.350	0.340	0.395	-	-	0	0	-	0.274	0.266	0.309	-	-	0	-	0.00%
2025-01-17	0	0.350	0.310	0.350	-	-	0	0	-	0.274	0.242	0.274	-	-	0	-	0.00%
2025-01-16	0	0.350	0.305	0.350	-	-	0	0	-	0.274	0.238	0.274	-	-	0	-	0.00%
2025-01-15	0	0.350	0.320	0.370	0.350	0.350	22,000	7,700	0.3500	0.274	0.250	0.289	0.274	0.274	28,147	0.2736	0.00%
2025-01-14	0	0.350	0.350	0.370	-	-	50,000	17,750	0.3550	0.274	0.274	0.289	-	-	63,971	0.2775	12.90%
2025-01-13	0	0.310	0.310	0.355	0.310	0.315	22,000	6,920	0.3145	0.242	0.242	0.277	0.242	0.246	28,147	0.2459	-1.59%
2025-01-10	0	0.315	0.310	0.355	0.315	0.320	50,000	15,740	0.3148	0.246	0.242	0.277	0.246	0.250	63,971	0.2461	0.00%
2025-01-09	0	0.315	0.315	0.330	0.315	0.330	4,000	1,290	0.3225	0.246	0.246	0.258	0.246	0.258	5,118	0.2521	-3.08%
2025-01-08	0	0.325	0.320	0.355	0.315	0.360	18,000	5,850	0.3250	0.254	0.250	0.277	0.246	0.281	23,029	0.2540	-7.14%
2025-01-07	0	0.350	0.315	0.385	-	-	0	0	-	0.274	0.246	0.301	-	-	0	-	0.00%
2025-01-06	0	0.350	0.315	0.385	-	-	0	0	-	0.274	0.246	0.301	-	-	0	-	0.00%
2025-01-03	0	0.350	0.315	0.385	-	-	0	0	-	0.274	0.246	0.301	-	-	0	-	0.00%
2025-01-02	0	0.350	0.315	0.385	-	-	0	0	-	0.274	0.246	0.301	-	-	0	-	0.00%
2024-12-31	0	0.350	0.315	0.350	-	-	0	0	-	0.274	0.246	0.274	-	-	0	-	0.00%
2024-12-30	0	0.350	0.315	0.385	-	-	0	0	-	0.274	0.246	0.301	-	-	0	-	0.00%
2024-12-27	0	0.350	0.315	0.350	-	-	0	0	-	0.274	0.246	0.274	-	-	0	-	0.00%
2024-12-24	0	0.350	0.310	0.385	-	-	0	0	-	0.274	0.242	0.301	-	-	0	-	0.00%
2024-12-23	0	0.350	0.310	0.385	-	-	0	0	-	0.274	0.242	0.301	-	-	0	-	0.00%
2024-12-20	0	0.350	0.310	0.385	-	-	0	0	-	0.274	0.242	0.301	-	-	0	-	0.00%
2024-12-19	0	0.350	0.315	0.385	-	-	0	0	-	0.274	0.246	0.301	-	-	0	-	0.00%
2024-12-18	0	0.350	0.350	0.385	0.320	0.360	14,000	4,690	0.3350	0.274	0.274	0.301	0.250	0.281	17,912	0.2618	-2.78%
2024-12-17	0	0.360	0.360	0.395	-	-	0	0	-	0.281	0.281	0.309	-	-	0	-	2.86%
2024-12-16	0	0.350	0.350	0.395	-	-	0	0	-	0.274	0.274	0.309	-	-	0	-	0.00%
2024-12-13	0	0.350	0.350	0.395	0.350	0.350	28,000	9,800	0.3500	0.274	0.274	0.309	0.274	0.274	35,824	0.2736	-4.11%
2024-12-12	0	0.365	0.325	0.395	-	-	0	0	-	0.285	0.254	0.309	-	-	0	-	0.00%
2024-12-11	0	0.365	0.350	0.395	-	-	0	0	-	0.285	0.274	0.309	-	-	0	-	0.00%
2024-12-10	0	0.365	0.325	0.395	0.365	0.365	4,000	1,460	0.3650	0.285	0.254	0.309	0.285	0.285	5,118	0.2853	-7.59%
2024-12-09	0	0.395	0.365	0.395	-	-	0	0	-	0.309	0.285	0.309	-	-	0	-	-1.25%
2024-12-06	0	0.400	0.365	0.410	-	-	0	0	-	0.313	0.285	0.320	-	-	0	-	0.00%
2024-12-05	0	0.400	0.365	0.410	-	-	0	0	-	0.313	0.285	0.320	-	-	0	-	0.00%
2024-12-04	0	0.400	0.365	0.410	-	-	0	0	-	0.313	0.285	0.320	-	-	0	-	0.00%
2024-12-03	0	0.400	0.365	0.410	-	-	0	0	-	0.313	0.285	0.320	-	-	0	-	0.00%
2024-12-02	0	0.400	0.365	0.410	-	-	0	0	-	0.313	0.285	0.320	-	-	0	-	0.00%
2024-11-29	0	0.400	0.380	0.410	-	-	0	0	-	0.313	0.297	0.320	-	-	0	-	0.00%
2024-11-28	0	0.400	0.365	0.410	-	-	0	0	-	0.313	0.285	0.320	-	-	0	-	0.00%
2024-11-27	0	0.400	0.380	0.405	-	-	0	0	-	0.313	0.297	0.317	-	-	0	-	0.00%
2024-11-26	0	0.400	0.375	0.400	-	-	0	0	-	0.313	0.293	0.313	-	-	0	-	0.00%
2024-11-25	0	0.400	0.400	0.410	0.360	0.415	108,000	39,300	0.3639	0.313	0.313	0.320	0.281	0.324	138,176	0.2844	-4.76%
2024-11-22	0	0.420	0.420	0.495	0.390	0.390	4,000	1,670	0.4175	0.328	0.328	0.387	0.305	0.305	5,118	0.3263	-2.33%
2024-11-21	0	0.430	0.375	0.445	-	-	0	0	-	0.336	0.293	0.348	-	-	0	-	0.00%
2024-11-20	0	0.430	0.375	0.445	-	-	0	0	-	0.336	0.293	0.348	-	-	0	-	0.00%
2024-11-19	0	0.430	0.375	0.445	-	-	0	0	-	0.336	0.293	0.348	-	-	0	-	0.00%
2024-11-18	0	0.430	0.375	0.445	-	-	0	0	-	0.336	0.293	0.348	-	-	0	-	0.00%
2024-11-15	0	0.430	0.360	0.445	-	-	0	0	-	0.336	0.281	0.348	-	-	0	-	0.00%
2024-11-14	0	0.430	0.365	0.445	-	-	0	0	-	0.336	0.285	0.348	-	-	0	-	0.00%
2024-11-13	0	0.430	0.395	0.480	0.430	0.430	6,000	2,570	0.4283	0.336	0.309	0.375	0.336	0.336	7,676	0.3348	8.86%
2024-11-12	0	0.395	0.370	0.425	-	-	2,000	860	0.4300	0.309	0.289	0.332	-	-	2,559	0.3361	0.00%
2024-11-11	0	0.395	0.365	0.435	0.395	0.400	32,000	12,650	0.3953	0.309	0.285	0.340	0.309	0.313	40,941	0.3090	-4.82%
2024-11-08	0	0.415	0.405	0.460	0.395	0.415	12,000	4,880	0.4067	0.324	0.317	0.360	0.309	0.324	15,353	0.3179	-12.63%
2024-11-07	0	0.475	0.435	0.475	0.480	0.480	4,000	1,920	0.4800	0.371	0.340	0.371	0.375	0.375	5,118	0.3752	-1.04%
2024-11-06	0	0.480	0.430	0.480	-	-	0	0	-	0.375	0.336	0.375	-	-	0	-	0.00%
2024-11-05	0	0.480	0.430	0.480	-	-	0	0	-	0.375	0.336	0.375	-	-	0	-	0.00%
2024-11-04	0	0.480	0.395	-	-	-	0	0	-	0.375	0.309	-	-	-	0	-	0.00%
2024-11-01	0	0.480	0.395	-	-	-	0	0	-	0.375	0.309	-	-	-	0	-	0.00%
2024-10-31	0	0.480	0.395	0.480	-	-	0	0	-	0.375	0.309	0.375	-	-	0	-	0.00%
2024-10-30	0	0.480	0.440	-	0.480	0.480	8,000	3,840	0.4800	0.375	0.344	-	0.375	0.375	10,235	0.3752	0.00%
2024-10-29	0	0.480	0.395	-	-	-	0	0	-	0.375	0.309	-	-	-	0	-	0.00%
2024-10-28	0	0.480	0.395	-	-	-	0	0	-	0.375	0.309	-	-	-	0	-	0.00%
2024-10-25	0	0.480	0.395	0.560	-	-	0	0	-	0.375	0.309	0.438	-	-	0	-	0.00%
2024-10-24	0	0.480	-	-	-	-	0	0	-	0.375	-	-	-	-	0	-	0.00%
2024-10-23	0	0.480	0.395	0.500	-	-	0	0	-	0.375	0.309	0.391	-	-	0	-	0.00%
2024-10-22	0	0.480	0.395	0.560	-	-	0	0	-	0.375	0.309	0.438	-	-	0	-	0.00%
2024-10-21	0	0.480	0.395	0.520	-	-	0	0	-	0.375	0.309	0.406	-	-	0	-	0.00%
2024-10-18	0	0.480	0.480	0.520	-	-	0	0	-	0.375	0.375	0.406	-	-	0	-	21.52%
2024-10-17	0	0.395	0.390	0.530	-	-	0	0	-	0.309	0.305	0.414	-	-	0	-	0.00%
2024-10-16	0	0.395	0.395	0.500	0.390	0.390	6,000	2,340	0.3900	0.309	0.309	0.391	0.305	0.305	7,676	0.3048	-21.00%
2024-10-15	0	0.500	-	0.500	-	-	0	0	-	0.391	-	0.391	-	-	0	-	-9.09%
2024-10-14	0	0.550	0.370	0.550	-	-	0	0	-	0.430	0.289	0.430	-	-	0	-	0.00%
2024-10-10	0	0.550	0.460	0.550	0.590	0.590	18,000	10,620	0.5900	0.430	0.360	0.430	0.461	0.461	23,029	0.4611	10.00%
2024-10-09	0	0.500	0.460	0.500	0.425	0.500	6,000	2,760	0.4600	0.391	0.360	0.391	0.332	0.391	7,676	0.3595	26.58%
2024-10-08	0	0.395	0.395	0.425	0.395	0.435	24,000	10,140	0.4225	0.309	0.309	0.332	0.309	0.340	30,706	0.3302	-10.23%
2024-10-07	0	0.440	0.415	0.560	0.440	0.450	98,000	43,540	0.4443	0.344	0.324	0.438	0.344	0.352	125,382	0.3473	-2.22%
2024-10-04	0	0.450	-	0.450	-	-	0	0	-	0.352	-	0.352	-	-	0	-	0.00%
2024-10-03	0	0.450	-	0.450	-	-	0	0	-	0.352	-	0.352	-	-	0	-	0.00%
2024-10-02	0	0.450	0.380	0.450	-	-	0	0	-	0.352	0.297	0.352	-	-	0	-	0.00%
2024-09-30	0	0.450	-	0.500	-	-	0	0	-	0.352	-	0.391	-	-	0	-	0.00%
2024-09-27	0	0.450	-	0.450	-	-	0	0	-	0.352	-	0.352	-	-	0	-	-1.10%
2024-09-26	0	0.455	-	0.455	0.455	0.455	2,000	910	0.4550	0.356	-	0.356	0.356	0.356	2,559	0.3556	-7.14%
2024-09-25	0	0.490	0.490	0.600	0.455	0.465	6,000	2,750	0.4583	0.383	0.383	0.469	0.356	0.363	7,676	0.3582	0.00%
2024-09-24	0	0.490	0.510	0.550	0.395	0.590	72,000	34,530	0.4796	0.383	0.399	0.430	0.309	0.461	92,118	0.3748	24.05%
2024-09-23	0	0.395	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
2024-09-20	0	0.395	-	0.395	-	-	0	0	-	0.309	-	0.309	-	-	0	-	0.00%
2024-09-19	0	0.395	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
2024-09-17	0	0.395	0.250	-	-	-	0	0	-	0.309	0.195	-	-	-	0	-	0.00%
2024-09-16	0	0.395	0.260	0.455	-	-	0	0	-	0.309	0.203	0.356	-	-	0	-	0.00%
2024-09-13	0	0.395	0.250	-	0.395	0.395	24,000	9,480	0.3950	0.309	0.195	-	0.309	0.309	30,706	0.3087	-1.25%
2024-09-12	0	0.400	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2024-09-11	0	0.400	-	0.400	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
2024-09-10	0	0.400	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2024-09-09	0	0.400	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2024-09-05	0	0.400	-	0.450	-	-	0	0	-	0.313	-	0.352	-	-	0	-	0.00%
2024-09-04	0	0.400	-	0.390	-	-	0	0	-	0.313	-	0.305	-	-	0	-	0.00%
2024-09-03	0	0.400	0.325	0.520	-	-	0	0	-	0.313	0.254	0.406	-	-	0	-	0.00%
2024-09-02	0	0.400	-	0.420	-	-	0	0	-	0.313	-	0.328	-	-	0	-	0.00%
2024-08-30	0	0.400	-	-	0.400	0.400	4,000	1,600	0.4000	0.313	-	-	0.313	0.313	5,118	0.3126	5.26%
2024-08-29	0	0.380	-	-	-	-	0	0	-	0.297	-	-	-	-	0	-	0.00%
2024-08-28	0	0.380	-	-	-	-	0	0	-	0.297	-	-	-	-	0	-	0.00%
2024-08-27	0	0.380	0.380	-	0.380	0.380	4,000	1,520	0.3800	0.297	0.297	-	0.297	0.297	5,118	0.2970	-20.83%
2024-08-26	0	0.480	-	0.520	-	-	0	0	-	0.375	-	0.406	-	-	0	-	0.00%
2024-08-23	0	0.480	-	0.480	-	-	0	0	-	0.375	-	0.375	-	-	0	-	0.00%
2024-08-22	0	0.480	-	0.480	-	-	0	0	-	0.375	-	0.375	-	-	0	-	0.00%
2024-08-21	0	0.480	-	0.480	-	-	0	0	-	0.375	-	0.375	-	-	0	-	0.00%
2024-08-20	0	0.480	-	0.480	-	-	0	0	-	0.375	-	0.375	-	-	0	-	0.00%
2024-08-19	0	0.480	-	0.480	0.480	0.480	10,000	4,800	0.4800	0.375	-	0.375	0.375	0.375	12,794	0.3752	0.00%
2024-08-16	0	0.480	-	0.480	-	-	0	0	-	0.375	-	0.375	-	-	0	-	0.00%
2024-08-15	0	0.480	-	0.480	-	-	0	0	-	0.375	-	0.375	-	-	0	-	0.00%
2024-08-14	0	0.480	0.360	0.480	-	-	0	0	-	0.375	0.281	0.375	-	-	0	-	0.00%
2024-08-13	0	0.480	-	0.480	-	-	0	0	-	0.375	-	0.375	-	-	0	-	0.00%
2024-08-12	0	0.480	-	0.480	-	-	0	0	-	0.375	-	0.375	-	-	0	-	0.00%
2024-08-09	0	0.480	0.445	0.480	-	-	0	0	-	0.375	0.348	0.375	-	-	0	-	0.00%
2024-08-08	0	0.480	-	0.480	-	-	0	0	-	0.375	-	0.375	-	-	0	-	0.00%
2024-08-07	0	0.480	-	0.480	-	-	0	0	-	0.375	-	0.375	-	-	0	-	0.00%
2024-08-06	0	0.480	-	0.480	-	-	0	0	-	0.375	-	0.375	-	-	0	-	0.00%
2024-08-05	0	0.480	-	-	-	-	0	0	-	0.375	-	-	-	-	0	-	0.00%
2024-08-02	0	0.480	-	0.520	-	-	0	0	-	0.375	-	0.406	-	-	0	-	0.00%
2024-08-01	0	0.480	-	0.520	-	-	0	0	-	0.375	-	0.406	-	-	0	-	0.00%
2024-07-31	0	0.480	-	0.520	-	-	0	0	-	0.375	-	0.406	-	-	0	-	0.00%
2024-07-30	0	0.480	-	0.520	-	-	0	0	-	0.375	-	0.406	-	-	0	-	0.00%
2024-07-29	0	0.480	-	0.520	-	-	0	0	-	0.375	-	0.406	-	-	0	-	0.00%
2024-07-26	0	0.480	0.470	0.520	-	-	0	0	-	0.375	0.367	0.406	-	-	0	-	0.00%
2024-07-25	0	0.480	-	0.520	-	-	0	0	-	0.375	-	0.406	-	-	0	-	0.00%
2024-07-24	0	0.480	-	0.520	-	-	0	0	-	0.375	-	0.406	-	-	0	-	0.00%
2024-07-23	0	0.480	-	0.520	-	-	0	0	-	0.375	-	0.406	-	-	0	-	0.00%
2024-07-22	0	0.480	-	0.520	-	-	0	0	-	0.375	-	0.406	-	-	0	-	0.00%
2024-07-19	0	0.480	-	0.520	-	-	0	0	-	0.375	-	0.406	-	-	0	-	0.00%
2024-07-18	0	0.480	-	0.520	-	-	0	0	-	0.375	-	0.406	-	-	0	-	0.00%
2024-07-17	0	0.480	-	0.520	-	-	0	0	-	0.375	-	0.406	-	-	0	-	0.00%
2024-07-16	0	0.480	-	0.520	-	-	0	0	-	0.375	-	0.406	-	-	0	-	0.00%
2024-07-15	0	0.480	-	0.520	-	-	0	0	-	0.375	-	0.406	-	-	0	-	0.00%
2024-07-12	0	0.480	-	0.520	-	-	0	0	-	0.375	-	0.406	-	-	0	-	0.00%
2024-07-11	0	0.480	-	0.520	-	-	0	0	-	0.375	-	0.406	-	-	0	-	0.00%
2024-07-10	0	0.480	0.365	0.520	-	-	0	0	-	0.375	0.285	0.406	-	-	0	-	0.00%
2024-07-09	0	0.480	-	0.520	-	-	0	0	-	0.375	-	0.406	-	-	0	-	0.00%
2024-07-08	0	0.480	-	0.520	-	-	0	0	-	0.375	-	0.406	-	-	0	-	0.00%
2024-07-05	0	0.480	-	0.520	-	-	0	0	-	0.375	-	0.406	-	-	0	-	0.00%
2024-07-04	0	0.480	-	0.520	-	-	0	0	-	0.375	-	0.406	-	-	0	-	0.00%
2024-07-03	0	0.480	-	0.520	-	-	0	0	-	0.375	-	0.406	-	-	0	-	0.00%
2024-07-02	0	0.480	-	0.480	-	-	0	0	-	0.375	-	0.375	-	-	0	-	-2.04%
2024-06-28	0	0.490	-	0.520	-	-	0	0	-	0.383	-	0.406	-	-	0	-	0.00%
2024-06-27	0	0.490	0.420	0.520	-	-	0	0	-	0.383	0.328	0.406	-	-	0	-	0.00%
2024-06-26	0	0.490	-	0.520	-	-	0	0	-	0.383	-	0.406	-	-	0	-	0.00%
2024-06-25	0	0.490	0.167	0.510	-	-	0	0	-	0.383	0.131	0.399	-	-	0	-	0.00%
2024-06-24	0	0.490	0.300	0.510	-	-	0	0	-	0.383	0.234	0.399	-	-	0	-	0.00%
2024-06-21	0	0.490	0.223	0.530	-	-	0	0	-	0.383	0.174	0.414	-	-	0	-	0.00%
2024-06-20	0	0.490	0.247	0.520	-	-	0	0	-	0.383	0.193	0.406	-	-	0	-	0.00%
2024-06-19	0	0.490	0.210	0.500	-	-	0	0	-	0.383	0.164	0.391	-	-	0	-	0.00%
2024-06-18	0	0.490	0.239	0.500	-	-	0	0	-	0.383	0.187	0.391	-	-	0	-	0.00%
2024-06-17	0	0.490	-	0.530	-	-	0	0	-	0.383	-	0.414	-	-	0	-	0.00%
2024-06-14	0	0.490	-	0.520	-	-	0	0	-	0.383	-	0.406	-	-	0	-	0.00%
2024-06-13	0	0.490	-	0.530	-	-	0	0	-	0.383	-	0.414	-	-	0	-	0.00%
2024-06-12	0	0.490	0.237	0.520	-	-	0	0	-	0.383	0.185	0.406	-	-	0	-	0.00%
2024-06-11	0	0.490	-	0.490	-	-	0	0	-	0.383	-	0.383	-	-	0	-	0.00%
2024-06-07	0	0.490	-	0.520	-	-	0	0	-	0.383	-	0.406	-	-	0	-	0.00%
2024-06-06	0	0.490	0.445	0.510	-	-	0	0	-	0.383	0.348	0.399	-	-	0	-	0.00%
2024-06-05	0	0.490	0.320	0.490	0.490	0.490	2,000	980	0.4900	0.383	0.250	0.383	0.383	0.383	2,559	0.3830	-2.00%
2024-06-04	0	0.500	-	0.540	-	-	0	0	-	0.391	-	0.422	-	-	0	-	0.00%
2024-06-03	0	0.500	-	0.540	-	-	0	0	-	0.391	-	0.422	-	-	0	-	0.00%
2024-05-31	0	0.500	-	0.540	-	-	0	0	-	0.391	-	0.422	-	-	0	-	0.00%
2024-05-30	0	0.500	0.350	0.540	-	-	0	0	-	0.391	0.274	0.422	-	-	0	-	0.00%
2024-05-29	0	0.500	0.320	0.540	-	-	0	0	-	0.391	0.250	0.422	-	-	0	-	0.00%
2024-05-28	0	0.500	0.350	0.540	-	-	0	0	-	0.391	0.274	0.422	-	-	0	-	0.00%
2024-05-27	0	0.500	0.350	0.540	-	-	0	0	-	0.391	0.274	0.422	-	-	0	-	0.00%
2024-05-24	0	0.500	0.330	0.540	-	-	0	0	-	0.391	0.258	0.422	-	-	0	-	0.00%
2024-05-23	0	0.500	0.375	0.540	-	-	0	0	-	0.391	0.293	0.422	-	-	0	-	0.00%
2024-05-22	0	0.500	0.350	0.540	-	-	0	0	-	0.391	0.274	0.422	-	-	0	-	0.00%
2024-05-21	0	0.500	0.370	0.500	-	-	0	0	-	0.391	0.289	0.391	-	-	0	-	0.00%
2024-05-20	0	0.500	0.500	0.590	-	-	0	0	-	0.391	0.391	0.461	-	-	0	-	0.00%
2024-05-17	0	0.500	0.500	0.590	0.500	0.500	30,000	15,000	0.5000	0.391	0.391	0.461	0.391	0.391	38,382	0.3908	9.89%
2024-05-16	0	0.455	0.400	0.500	-	-	0	0	-	0.356	0.313	0.391	-	-	0	-	0.00%
2024-05-14	0	0.455	0.305	0.500	-	-	0	0	-	0.356	0.238	0.391	-	-	0	-	0.00%
2024-05-13	0	0.455	0.300	0.455	-	-	0	0	-	0.356	0.234	0.356	-	-	0	-	0.00%
2024-05-10	0	0.455	0.305	0.530	0.455	0.455	2,000	910	0.4550	0.356	0.238	0.414	0.356	0.356	2,559	0.3556	15.19%
2024-05-09	0	0.395	0.300	0.455	-	-	0	0	-	0.309	0.234	0.356	-	-	0	-	0.00%
2024-05-08	0	0.395	0.300	0.455	-	-	0	0	-	0.309	0.234	0.356	-	-	0	-	0.00%
2024-05-07	0	0.395	0.320	0.455	-	-	0	0	-	0.309	0.250	0.356	-	-	0	-	0.00%
2024-05-06	0	0.395	0.320	0.455	-	-	0	0	-	0.309	0.250	0.356	-	-	0	-	0.00%
2024-05-03	0	0.395	0.350	0.455	0.390	0.395	14,000	5,510	0.3936	0.309	0.274	0.356	0.305	0.309	17,912	0.3076	0.00%
2024-05-02	0	0.395	-	0.395	-	-	0	0	-	0.309	-	0.309	-	-	0	-	-1.25%
2024-04-30	0	0.400	-	0.455	-	-	0	0	-	0.313	-	0.356	-	-	0	-	0.00%
2024-04-29	0	0.400	-	0.455	-	-	0	0	-	0.313	-	0.356	-	-	0	-	0.00%
2024-04-26	0	0.400	-	0.455	-	-	0	0	-	0.313	-	0.356	-	-	0	-	0.00%
2024-04-25	0	0.400	-	0.455	-	-	0	0	-	0.313	-	0.356	-	-	0	-	0.00%
2024-04-24	0	0.400	-	0.455	-	-	0	0	-	0.313	-	0.356	-	-	0	-	0.00%
2024-04-23	0	0.400	-	0.455	-	-	0	0	-	0.313	-	0.356	-	-	0	-	0.00%
2024-04-22	0	0.400	0.300	0.410	-	-	0	0	-	0.313	0.234	0.320	-	-	0	-	0.00%
2024-04-19	0	0.400	-	0.455	-	-	0	0	-	0.313	-	0.356	-	-	0	-	0.00%
2024-04-18	0	0.400	-	0.455	-	-	0	0	-	0.313	-	0.356	-	-	0	-	0.00%
2024-04-17	0	0.400	-	0.455	-	-	0	0	-	0.313	-	0.356	-	-	0	-	0.00%
2024-04-16	0	0.400	-	0.455	-	-	0	0	-	0.313	-	0.356	-	-	0	-	0.00%
2024-04-15	0	0.400	-	0.455	-	-	0	0	-	0.313	-	0.356	-	-	0	-	0.00%
2024-04-12	0	0.400	-	0.455	-	-	0	0	-	0.313	-	0.356	-	-	0	-	0.00%
2024-04-11	0	0.400	-	0.455	-	-	0	0	-	0.313	-	0.356	-	-	0	-	0.00%
2024-04-10	0	0.400	0.400	0.455	-	-	0	0	-	0.313	0.313	0.356	-	-	0	-	0.00%
2024-04-09	0	0.400	-	0.455	-	-	0	0	-	0.313	-	0.356	-	-	0	-	0.00%
2024-04-08	0	0.400	-	0.455	-	-	0	0	-	0.313	-	0.356	-	-	0	-	0.00%
2024-04-05	0	0.400	-	0.455	-	-	0	0	-	0.313	-	0.356	-	-	0	-	0.00%
2024-04-03	0	0.400	-	0.455	-	-	0	0	-	0.313	-	0.356	-	-	0	-	0.00%
2024-04-02	0	0.400	-	0.455	-	-	0	0	-	0.313	-	0.356	-	-	0	-	0.00%
2024-03-28	0	0.400	-	0.455	-	-	0	0	-	0.313	-	0.356	-	-	0	-	0.00%
2024-03-27	0	0.400	-	0.455	-	-	0	0	-	0.313	-	0.356	-	-	0	-	0.00%
2024-03-26	0	0.400	-	0.455	-	-	0	0	-	0.313	-	0.356	-	-	0	-	0.00%
2024-03-25	0	0.400	-	0.455	-	-	0	0	-	0.313	-	0.356	-	-	0	-	0.00%
2024-03-22	0	0.400	-	0.455	-	-	0	0	-	0.313	-	0.356	-	-	0	-	0.00%
2024-03-21	0	0.400	-	0.455	-	-	0	0	-	0.313	-	0.356	-	-	0	-	0.00%
2024-03-20	0	0.400	0.250	0.455	-	-	0	0	-	0.313	0.195	0.356	-	-	0	-	0.00%
2024-03-19	0	0.400	-	0.455	-	-	0	0	-	0.313	-	0.356	-	-	0	-	0.00%
2024-03-18	0	0.400	0.280	0.460	-	-	0	0	-	0.313	0.219	0.360	-	-	0	-	0.00%
2024-03-15	0	0.400	0.280	0.460	-	-	0	0	-	0.313	0.219	0.360	-	-	0	-	0.00%
2024-03-14	0	0.400	0.280	0.460	-	-	0	0	-	0.313	0.219	0.360	-	-	0	-	0.00%
2024-03-13	0	0.400	0.310	0.460	-	-	0	0	-	0.313	0.242	0.360	-	-	0	-	0.00%
2024-03-12	0	0.400	-	0.460	0.400	0.400	128,000	51,200	0.4000	0.313	-	0.360	0.313	0.313	163,765	0.3126	0.00%
2024-03-11	0	0.400	-	0.400	-	-	0	0	-	0.313	-	0.313	-	-	0	-	-9.09%
2024-03-08	0	0.440	-	0.440	-	-	0	0	-	0.344	-	0.344	-	-	0	-	0.00%
2024-03-07	0	0.440	-	0.440	-	-	0	0	-	0.344	-	0.344	-	-	0	-	0.00%
2024-03-06	0	0.440	-	0.440	-	-	0	0	-	0.344	-	0.344	-	-	0	-	0.00%
2024-03-05	0	0.440	0.375	0.460	-	-	0	0	-	0.344	0.293	0.360	-	-	0	-	0.00%
2024-03-04	0	0.440	-	0.460	-	-	0	0	-	0.344	-	0.360	-	-	0	-	0.00%
2024-03-01	0	0.440	-	0.460	-	-	0	0	-	0.344	-	0.360	-	-	0	-	0.00%
2024-02-29	0	0.440	0.280	0.460	-	-	0	0	-	0.344	0.219	0.360	-	-	0	-	0.00%
2024-02-28	0	0.440	0.246	0.495	-	-	0	0	-	0.344	0.192	0.387	-	-	0	-	0.00%
2024-02-27	0	0.440	0.385	0.495	-	-	0	0	-	0.344	0.301	0.387	-	-	0	-	0.00%
2024-02-26	0	0.440	-	0.495	-	-	0	0	-	0.344	-	0.387	-	-	0	-	0.00%
2024-02-23	0	0.440	-	0.465	-	-	0	0	-	0.344	-	0.363	-	-	0	-	0.00%
2024-02-22	0	0.440	0.440	0.465	-	-	0	0	-	0.344	0.344	0.363	-	-	0	-	2.33%
2024-02-21	0	0.430	-	0.430	-	-	0	0	-	0.336	-	0.336	-	-	0	-	0.00%
2024-02-20	0	0.430	0.430	0.465	0.420	0.420	80,000	33,600	0.4200	0.336	0.336	0.363	0.328	0.328	102,353	0.3283	7.50%
2024-02-19	0	0.400	0.300	0.400	-	-	0	0	-	0.313	0.234	0.313	-	-	0	-	-6.98%
2024-02-16	0	0.430	-	0.470	-	-	0	0	-	0.336	-	0.367	-	-	0	-	0.00%
2024-02-15	0	0.430	0.400	0.470	0.400	0.430	26,000	11,000	0.4231	0.336	0.313	0.367	0.313	0.336	33,265	0.3307	-12.24%
2024-02-14	0	0.490	-	0.490	-	-	0	0	-	0.383	-	0.383	-	-	0	-	0.00%
2024-02-09	0	0.490	-	0.490	-	-	0	0	-	0.383	-	0.383	-	-	0	-	0.00%
2024-02-08	0	0.490	-	0.490	-	-	0	0	-	0.383	-	0.383	-	-	0	-	0.00%
2024-02-07	0	0.490	-	0.490	-	-	0	0	-	0.383	-	0.383	-	-	0	-	0.00%
2024-02-06	0	0.490	-	0.490	-	-	0	0	-	0.383	-	0.383	-	-	0	-	0.00%
2024-02-05	0	0.490	-	0.490	-	-	0	0	-	0.383	-	0.383	-	-	0	-	0.00%
2024-02-02	0	0.490	-	0.490	-	-	0	0	-	0.383	-	0.383	-	-	0	-	0.00%
2024-02-01	0	0.490	-	0.490	-	-	0	0	-	0.383	-	0.383	-	-	0	-	0.00%
2024-01-31	0	0.490	-	0.495	-	-	0	0	-	0.383	-	0.387	-	-	0	-	0.00%
2024-01-30	0	0.490	-	0.495	-	-	0	0	-	0.383	-	0.387	-	-	0	-	0.00%
2024-01-29	0	0.490	-	0.495	-	-	0	0	-	0.383	-	0.387	-	-	0	-	0.00%
2024-01-26	0	0.490	-	0.495	-	-	0	0	-	0.383	-	0.387	-	-	0	-	0.00%
2024-01-25	0	0.490	-	0.495	-	-	0	0	-	0.383	-	0.387	-	-	0	-	0.00%
2024-01-24	0	0.490	-	0.495	-	-	0	0	-	0.383	-	0.387	-	-	0	-	0.00%
2024-01-23	0	0.490	-	0.495	-	-	0	0	-	0.383	-	0.387	-	-	0	-	0.00%
2024-01-22	0	0.490	-	0.495	-	-	0	0	-	0.383	-	0.387	-	-	0	-	0.00%
2024-01-19	0	0.490	-	0.495	-	-	0	0	-	0.383	-	0.387	-	-	0	-	0.00%
2024-01-18	0	0.490	-	0.495	-	-	0	0	-	0.383	-	0.387	-	-	0	-	0.00%
2024-01-17	0	0.490	-	0.490	0.490	0.490	30,000	14,700	0.4900	0.383	-	0.383	0.383	0.383	38,382	0.3830	2.08%
2024-01-16	0	0.480	0.480	0.495	-	-	0	0	-	0.375	0.375	0.387	-	-	0	-	2.13%
2024-01-15	0	0.470	-	0.495	-	-	0	0	-	0.367	-	0.387	-	-	0	-	0.00%
2024-01-12	0	0.470	-	0.495	-	-	0	0	-	0.367	-	0.387	-	-	0	-	0.00%
2024-01-11	0	0.470	-	0.495	-	-	0	0	-	0.367	-	0.387	-	-	0	-	0.00%
2024-01-10	0	0.470	-	0.495	-	-	0	0	-	0.367	-	0.387	-	-	0	-	0.00%
2024-01-09	0	0.470	-	0.470	-	-	0	0	-	0.367	-	0.367	-	-	0	-	0.00%
2024-01-08	0	0.470	-	0.495	-	-	0	0	-	0.367	-	0.387	-	-	0	-	0.00%
2024-01-05	0	0.470	-	0.495	-	-	0	0	-	0.367	-	0.387	-	-	0	-	0.00%
2024-01-04	0	0.470	-	0.495	-	-	0	0	-	0.367	-	0.387	-	-	0	-	0.00%
2024-01-03	0	0.470	-	0.495	-	-	0	0	-	0.367	-	0.387	-	-	0	-	0.00%
2024-01-02	0	0.470	-	0.495	-	-	0	0	-	0.367	-	0.387	-	-	0	-	0.00%
2023-12-29	0	0.470	0.470	0.495	-	-	0	0	-	0.367	0.367	0.387	-	-	0	-	0.00%
2023-12-28	0	0.470	-	0.495	-	-	0	0	-	0.367	-	0.387	-	-	0	-	0.00%
2023-12-27	0	0.470	0.350	0.495	-	-	0	0	-	0.367	0.274	0.387	-	-	0	-	0.00%
2023-12-22	0	0.470	-	0.495	-	-	0	0	-	0.367	-	0.387	-	-	0	-	0.00%
2023-12-21	0	0.470	-	0.495	-	-	0	0	-	0.367	-	0.387	-	-	0	-	0.00%
2023-12-20	0	0.470	-	0.470	-	-	0	0	-	0.367	-	0.367	-	-	0	-	0.00%
2023-12-19	0	0.470	-	0.495	-	-	0	0	-	0.367	-	0.387	-	-	0	-	0.00%
2023-12-18	0	0.470	-	0.495	-	-	0	0	-	0.367	-	0.387	-	-	0	-	0.00%
2023-12-15	0	0.470	-	0.495	-	-	0	0	-	0.367	-	0.387	-	-	0	-	0.00%
2023-12-14	0	0.470	-	0.495	-	-	0	0	-	0.367	-	0.387	-	-	0	-	0.00%
2023-12-13	0	0.470	-	0.495	-	-	0	0	-	0.367	-	0.387	-	-	0	-	0.00%
2023-12-12	0	0.470	-	0.495	-	-	0	0	-	0.367	-	0.387	-	-	0	-	0.00%
2023-12-11	0	0.470	-	0.495	-	-	0	0	-	0.367	-	0.387	-	-	0	-	0.00%
2023-12-08	0	0.470	-	0.495	-	-	0	0	-	0.367	-	0.387	-	-	0	-	0.00%
2023-12-07	0	0.470	0.395	0.495	-	-	0	0	-	0.367	0.309	0.387	-	-	0	-	0.00%
2023-12-06	0	0.470	-	0.495	-	-	0	0	-	0.367	-	0.387	-	-	0	-	0.00%
2023-12-05	0	0.470	0.395	0.490	0.470	0.470	38,000	17,860	0.4700	0.367	0.309	0.383	0.367	0.367	48,618	0.3674	0.00%
2023-12-04	0	0.470	-	0.495	-	-	0	0	-	0.367	-	0.387	-	-	0	-	0.00%
2023-12-01	0	0.470	-	0.500	-	-	0	0	-	0.367	-	0.391	-	-	0	-	0.00%
2023-11-30	0	0.470	0.470	0.500	0.470	0.470	26,000	12,220	0.4700	0.367	0.367	0.391	0.367	0.367	33,265	0.3674	-7.84%
2023-11-29	0	0.510	0.470	0.510	-	-	0	0	-	0.399	0.367	0.399	-	-	0	-	0.00%
2023-11-28	0	0.510	0.470	0.510	-	-	0	0	-	0.399	0.367	0.399	-	-	0	-	0.00%
2023-11-27	0	0.510	0.475	0.520	0.470	0.510	6,000	2,900	0.4833	0.399	0.371	0.406	0.367	0.399	7,676	0.3778	-3.77%
2023-11-24	0	0.530	0.530	0.580	0.495	0.500	30,000	14,860	0.4953	0.414	0.414	0.453	0.387	0.391	38,382	0.3872	-3.64%
2023-11-23	0	0.550	0.550	0.650	-	-	0	0	-	0.430	0.430	0.508	-	-	0	-	3.77%
2023-11-22	0	0.530	0.510	0.590	-	-	0	0	-	0.414	0.399	0.461	-	-	0	-	0.00%
2023-11-21	0	0.530	0.530	0.590	0.530	0.530	4,000	2,120	0.5300	0.414	0.414	0.461	0.414	0.414	5,118	0.4143	0.00%
2023-11-20	0	0.530	0.530	0.600	0.510	0.600	4,000	2,220	0.5550	0.414	0.414	0.469	0.399	0.469	5,118	0.4338	-8.62%
2023-11-17	0	0.580	0.580	0.700	0.580	0.660	110,000	70,100	0.6373	0.453	0.453	0.547	0.453	0.516	140,735	0.4981	-49.12%
2023-11-16	0	1.140	0.510	1.200	0.500	1.140	42,000	25,020	0.5957	0.891	0.399	0.938	0.391	0.891	53,735	0.4656	103.57%
2023-11-15	0	0.560	0.495	0.560	-	-	0	0	-	0.438	0.387	0.438	-	-	0	-	0.00%
2023-11-14	0	0.560	0.530	0.560	0.500	0.560	782,000	401,800	0.5138	0.438	0.414	0.438	0.391	0.438	1,000,500	0.4016	-3.45%
2023-11-13	0	0.580	0.510	-	-	-	0	0	-	0.453	0.399	-	-	-	0	-	0.00%
2023-11-10	0	0.580	0.510	-	-	-	0	0	-	0.453	0.399	-	-	-	0	-	0.00%
2023-11-09	0	0.580	0.510	-	-	-	0	0	-	0.453	0.399	-	-	-	0	-	0.00%
2023-11-08	0	0.580	0.510	-	-	-	0	0	-	0.453	0.399	-	-	-	0	-	0.00%
2023-11-07	0	0.580	0.510	-	-	-	0	0	-	0.453	0.399	-	-	-	0	-	0.00%
2023-11-06	0	0.580	0.510	-	-	-	0	0	-	0.453	0.399	-	-	-	0	-	0.00%
2023-11-03	0	0.580	0.510	0.680	-	-	0	0	-	0.453	0.399	0.531	-	-	0	-	0.00%
2023-11-02	0	0.580	0.530	0.680	-	-	0	0	-	0.453	0.414	0.531	-	-	0	-	0.00%
2023-11-01	0	0.580	0.540	0.680	0.580	0.580	20,000	11,600	0.5800	0.453	0.422	0.531	0.453	0.453	25,588	0.4533	-14.71%
2023-10-31	0	0.680	0.580	-	-	-	0	0	-	0.531	0.453	-	-	-	0	-	0.00%
2023-10-30	0	0.680	0.580	-	-	-	0	0	-	0.531	0.453	-	-	-	0	-	0.00%
2023-10-27	0	0.680	0.580	0.750	-	-	0	0	-	0.531	0.453	0.586	-	-	0	-	0.00%
2023-10-26	0	0.680	0.580	0.750	-	-	0	0	-	0.531	0.453	0.586	-	-	0	-	0.00%
2023-10-25	0	0.680	0.580	0.750	-	-	0	0	-	0.531	0.453	0.586	-	-	0	-	0.00%
2023-10-24	0	0.680	-	0.750	-	-	0	0	-	0.531	-	0.586	-	-	0	-	0.00%
2023-10-20	0	0.680	0.580	0.750	-	-	0	0	-	0.531	0.453	0.586	-	-	0	-	0.00%
2023-10-19	0	0.680	0.680	0.780	0.680	0.680	894,000	607,920	0.6800	0.531	0.531	0.610	0.531	0.531	1,143,794	0.5315	0.00%
2023-10-18	0	0.680	0.580	0.680	-	-	0	0	-	0.531	0.453	0.531	-	-	0	-	0.00%
2023-10-17	0	0.680	0.580	0.680	-	-	0	0	-	0.531	0.453	0.531	-	-	0	-	0.00%
2023-10-16	0	0.680	0.580	0.740	0.680	0.700	4,000	2,760	0.6900	0.531	0.453	0.578	0.531	0.547	5,118	0.5393	0.00%
2023-10-13	0	0.680	0.590	0.750	-	-	0	0	-	0.531	0.461	0.586	-	-	0	-	0.00%
2023-10-12	0	0.680	0.550	0.730	0.680	0.680	2,000	1,360	0.6800	0.531	0.430	0.571	0.531	0.531	2,559	0.5315	4.62%
2023-10-11	0	0.650	0.500	0.810	-	-	0	0	-	0.508	0.391	0.633	-	-	0	-	3.17%
2023-10-10	0	0.630	0.540	0.630	-	-	0	0	-	0.492	0.422	0.492	-	-	0	-	0.00%
2023-10-09	0	0.630	0.510	-	-	-	0	0	-	0.492	0.399	-	-	-	0	-	0.00%
2023-10-06	0	0.630	0.510	0.650	-	-	0	0	-	0.492	0.399	0.508	-	-	0	-	0.00%
2023-10-05	0	0.630	0.510	0.630	-	-	0	0	-	0.492	0.399	0.492	-	-	0	-	0.00%
2023-10-04	0	0.630	0.510	0.630	-	-	0	0	-	0.492	0.399	0.492	-	-	0	-	0.00%
2023-10-03	0	0.630	0.510	0.630	-	-	0	0	-	0.492	0.399	0.492	-	-	0	-	0.00%
2023-09-29	0	0.630	0.550	0.810	-	-	0	0	-	0.492	0.430	0.633	-	-	0	-	-3.08%
2023-09-28	0	0.650	0.520	0.810	-	-	0	0	-	0.508	0.406	0.633	-	-	0	-	0.00%
2023-09-27	0	0.650	0.500	0.650	-	-	0	0	-	0.508	0.391	0.508	-	-	0	-	0.00%
2023-09-26	0	0.650	0.530	0.680	-	-	0	0	-	0.508	0.414	0.531	-	-	0	-	0.00%
2023-09-25	0	0.650	0.510	0.810	-	-	0	0	-	0.508	0.399	0.633	-	-	0	-	0.00%
2023-09-22	0	0.650	0.500	0.650	-	-	0	0	-	0.508	0.391	0.508	-	-	0	-	0.00%
2023-09-21	0	0.650	0.510	0.750	-	-	0	0	-	0.508	0.399	0.586	-	-	0	-	0.00%
2023-09-20	0	0.650	0.520	0.680	-	-	0	0	-	0.508	0.406	0.531	-	-	0	-	0.00%
2023-09-19	0	0.650	0.530	0.810	-	-	0	0	-	0.508	0.414	0.633	-	-	0	-	0.00%
2023-09-18	0	0.650	0.500	0.810	-	-	0	0	-	0.508	0.391	0.633	-	-	0	-	0.00%
2023-09-15	0	0.650	0.500	0.740	-	-	0	0	-	0.508	0.391	0.578	-	-	0	-	0.00%
2023-09-14	0	0.650	0.500	0.750	-	-	0	0	-	0.508	0.391	0.586	-	-	0	-	0.00%
2023-09-13	0	0.650	0.500	0.740	-	-	0	0	-	0.508	0.391	0.578	-	-	0	-	0.00%
2023-09-12	0	0.650	0.550	0.750	-	-	0	0	-	0.508	0.430	0.586	-	-	0	-	0.00%
2023-09-11	0	0.650	0.500	0.740	-	-	0	0	-	0.508	0.391	0.578	-	-	0	-	0.00%
2023-09-07	0	0.650	0.650	0.790	-	-	0	0	-	0.508	0.508	0.617	-	-	0	-	4.84%
2023-09-06	0	0.620	0.500	0.750	-	-	0	0	-	0.485	0.391	0.586	-	-	0	-	0.00%
2023-09-05	0	0.620	0.530	0.750	0.580	0.620	44,000	26,440	0.6009	0.485	0.414	0.586	0.453	0.485	56,294	0.4697	5.08%
2023-09-04	0	0.590	0.540	0.590	0.470	0.600	114,000	59,520	0.5221	0.461	0.422	0.461	0.367	0.469	145,853	0.4081	5.36%
2023-08-31	0	0.560	0.520	0.560	0.490	0.600	132,000	67,220	0.5092	0.438	0.406	0.438	0.383	0.469	168,882	0.3980	-6.67%
2023-08-30	0	0.600	0.580	0.600	0.590	0.710	90,000	60,600	0.6733	0.469	0.453	0.469	0.461	0.555	115,147	0.5263	0.00%
2023-08-29	0	0.600	0.540	0.600	0.530	0.630	64,000	34,840	0.5444	0.469	0.422	0.469	0.414	0.492	81,882	0.4255	-9.09%
2023-08-28	0	0.660	0.600	0.630	0.610	0.700	40,000	25,540	0.6385	0.516	0.469	0.492	0.477	0.547	51,176	0.4991	-9.59%
2023-08-25	0	0.730	0.590	0.730	0.600	0.730	12,000	7,460	0.6217	0.571	0.461	0.571	0.469	0.571	15,353	0.4859	-2.67%
2023-08-24	0	0.750	0.600	0.750	-	-	0	0	-	0.586	0.469	0.586	-	-	0	-	0.00%
2023-08-23	0	0.750	0.600	0.770	-	-	0	0	-	0.586	0.469	0.602	-	-	0	-	0.00%
2023-08-22	0	0.750	0.600	0.750	0.750	0.750	38,000	28,500	0.7500	0.586	0.469	0.586	0.586	0.586	48,618	0.5862	5.63%
2023-08-21	0	0.710	0.600	0.800	-	-	0	0	-	0.555	0.469	0.625	-	-	0	-	0.00%
2023-08-18	0	0.710	-	0.750	-	-	0	0	-	0.555	-	0.586	-	-	0	-	0.00%
2023-08-17	0	0.710	-	0.750	-	-	0	0	-	0.555	-	0.586	-	-	0	-	0.00%
2023-08-16	0	0.710	-	0.750	0.710	0.710	60,000	42,600	0.7100	0.555	-	0.586	0.555	0.555	76,765	0.5549	0.00%
2023-08-15	0	0.710	-	0.750	-	-	0	0	-	0.555	-	0.586	-	-	0	-	0.00%
2023-08-14	0	0.710	-	0.750	-	-	0	0	-	0.555	-	0.586	-	-	0	-	0.00%
2023-08-11	0	0.710	0.600	0.750	-	-	0	0	-	0.555	0.469	0.586	-	-	0	-	0.00%
2023-08-10	0	0.710	0.600	0.730	-	-	0	0	-	0.555	0.469	0.571	-	-	0	-	0.00%
2023-08-09	0	0.710	0.600	0.730	-	-	0	0	-	0.555	0.469	0.571	-	-	0	-	0.00%
2023-08-08	0	0.710	0.600	0.730	-	-	0	0	-	0.555	0.469	0.571	-	-	0	-	0.00%
2023-08-07	0	0.710	0.620	0.710	-	-	0	0	-	0.555	0.485	0.555	-	-	0	-	-2.74%
2023-08-04	0	0.730	0.620	0.780	-	-	0	0	-	0.571	0.485	0.610	-	-	0	-	0.00%
2023-08-03	0	0.730	0.620	0.750	-	-	0	0	-	0.571	0.485	0.586	-	-	0	-	0.00%
2023-08-02	0	0.730	-	0.800	-	-	0	0	-	0.571	-	0.625	-	-	0	-	0.00%
2023-08-01	0	0.730	0.620	0.760	-	-	0	0	-	0.571	0.485	0.594	-	-	0	-	0.00%
2023-07-31	0	0.730	0.620	0.780	-	-	0	0	-	0.571	0.485	0.610	-	-	0	-	0.00%
2023-07-28	0	0.730	0.620	0.800	-	-	0	0	-	0.571	0.485	0.625	-	-	0	-	0.00%
2023-07-27	0	0.730	0.730	0.800	-	-	0	0	-	0.571	0.571	0.625	-	-	0	-	4.29%
2023-07-26	0	0.700	0.620	0.800	-	-	0	0	-	0.547	0.485	0.625	-	-	0	-	0.00%
2023-07-25	0	0.700	0.620	0.700	-	-	0	0	-	0.547	0.485	0.547	-	-	0	-	0.00%
2023-07-24	0	0.700	0.620	0.700	-	-	0	0	-	0.547	0.485	0.547	-	-	0	-	0.00%
2023-07-21	0	0.700	0.660	0.700	0.700	0.700	2,000	1,400	0.7000	0.547	0.516	0.547	0.547	0.547	2,559	0.5471	1.45%
2023-07-20	0	0.690	0.690	0.850	-	-	0	0	-	0.539	0.539	0.664	-	-	0	-	9.52%
2023-07-19	0	0.630	0.600	0.780	0.630	0.630	4,000	2,520	0.6300	0.492	0.469	0.610	0.492	0.492	5,118	0.4924	-19.23%
2023-07-18	0	0.780	0.630	-	-	-	0	0	-	0.610	0.492	-	-	-	0	-	0.00%
2023-07-14	0	0.780	0.630	0.790	-	-	0	0	-	0.610	0.492	0.617	-	-	0	-	0.00%
2023-07-13	0	0.780	0.630	0.780	-	-	0	0	-	0.610	0.492	0.610	-	-	0	-	0.00%
2023-07-12	0	0.780	0.630	0.800	-	-	0	0	-	0.610	0.492	0.625	-	-	0	-	0.00%
2023-07-11	0	0.780	0.630	0.780	-	-	0	0	-	0.610	0.492	0.610	-	-	0	-	0.00%
2023-07-10	0	0.780	0.630	0.780	-	-	0	0	-	0.610	0.492	0.610	-	-	0	-	0.00%
2023-07-07	0	0.780	0.630	0.780	-	-	0	0	-	0.610	0.492	0.610	-	-	0	-	0.00%
2023-07-06	0	0.780	0.630	0.780	-	-	0	0	-	0.610	0.492	0.610	-	-	0	-	0.00%
2023-07-05	0	0.780	0.630	0.780	-	-	0	0	-	0.610	0.492	0.610	-	-	0	-	0.00%
2023-07-04	0	0.780	0.630	0.780	-	-	0	0	-	0.610	0.492	0.610	-	-	0	-	0.00%
2023-07-03	0	0.780	-	0.800	-	-	0	0	-	0.610	-	0.625	-	-	0	-	0.00%
2023-06-30	0	0.780	0.630	0.820	-	-	0	0	-	0.610	0.492	0.641	-	-	0	-	0.00%
2023-06-29	0	0.780	0.630	0.820	-	-	0	0	-	0.610	0.492	0.641	-	-	0	-	0.00%
2023-06-28	0	0.780	0.630	0.800	-	-	0	0	-	0.610	0.492	0.625	-	-	0	-	0.00%
2023-06-27	0	0.780	0.630	0.820	-	-	0	0	-	0.610	0.492	0.641	-	-	0	-	0.00%
2023-06-26	0	0.780	0.630	0.820	-	-	0	0	-	0.610	0.492	0.641	-	-	0	-	0.00%
2023-06-23	0	0.780	0.630	0.780	-	-	0	0	-	0.610	0.492	0.610	-	-	0	-	0.00%
2023-06-21	0	0.780	0.630	0.800	-	-	0	0	-	0.610	0.492	0.625	-	-	0	-	0.00%
2023-06-20	0	0.780	0.630	0.790	-	-	0	0	-	0.610	0.492	0.617	-	-	0	-	0.00%
2023-06-19	0	0.780	0.630	0.780	-	-	0	0	-	0.610	0.492	0.610	-	-	0	-	0.00%
2023-06-16	0	0.780	0.630	0.800	-	-	0	0	-	0.610	0.492	0.625	-	-	0	-	0.00%
2023-06-15	0	0.780	0.660	0.820	0.780	0.780	1,000,000	780,000	0.7800	0.610	0.516	0.641	0.610	0.610	1,279,412	0.6097	-4.88%
2023-06-14	0	0.820	0.660	0.820	-	-	0	0	-	0.641	0.516	0.641	-	-	0	-	0.00%
2023-06-13	0	0.820	0.660	0.820	-	-	0	0	-	0.641	0.516	0.641	-	-	0	-	0.00%
2023-06-12	0	0.820	0.660	0.820	-	-	0	0	-	0.641	0.516	0.641	-	-	0	-	0.00%
2023-06-09	0	0.820	0.660	0.820	-	-	0	0	-	0.641	0.516	0.641	-	-	0	-	0.00%
2023-06-08	0	0.820	0.660	0.820	-	-	0	0	-	0.641	0.516	0.641	-	-	0	-	0.00%
2023-06-07	0	0.820	-	0.820	-	-	0	0	-	0.641	-	0.641	-	-	0	-	0.00%
2023-06-06	0	0.820	0.660	0.820	-	-	0	0	-	0.641	0.516	0.641	-	-	0	-	0.00%
2023-06-05	0	0.820	0.660	0.820	-	-	0	0	-	0.641	0.516	0.641	-	-	0	-	0.00%
2023-06-02	0	0.820	0.660	0.820	-	-	0	0	-	0.641	0.516	0.641	-	-	0	-	0.00%
2023-06-01	0	0.820	0.660	0.820	-	-	0	0	-	0.641	0.516	0.641	-	-	0	-	0.00%
2023-05-31	0	0.820	0.660	0.820	-	-	0	0	-	0.641	0.516	0.641	-	-	0	-	0.00%
2023-05-30	0	0.820	0.660	0.820	-	-	0	0	-	0.641	0.516	0.641	-	-	0	-	0.00%
2023-05-29	0	0.820	0.700	0.820	-	-	0	0	-	0.641	0.547	0.641	-	-	0	-	0.00%
2023-05-25	0	0.820	0.720	0.820	-	-	0	0	-	0.641	0.563	0.641	-	-	0	-	-2.38%
2023-05-24	0	0.840	0.680	0.840	-	-	0	0	-	0.657	0.531	0.657	-	-	0	-	0.00%
2023-05-23	0	0.840	0.680	0.840	-	-	0	0	-	0.657	0.531	0.657	-	-	0	-	0.00%
2023-05-22	0	0.840	0.680	0.840	-	-	0	0	-	0.657	0.531	0.657	-	-	0	-	0.00%
2023-05-19	0	0.840	0.680	0.840	-	-	0	0	-	0.657	0.531	0.657	-	-	0	-	0.00%
2023-05-18	0	0.840	0.680	0.840	-	-	0	0	-	0.657	0.531	0.657	-	-	0	-	0.00%
2023-05-17	0	0.840	0.680	0.840	-	-	0	0	-	0.657	0.531	0.657	-	-	0	-	0.00%
2023-05-16	0	0.840	0.680	0.840	-	-	0	0	-	0.657	0.531	0.657	-	-	0	-	0.00%
2023-05-15	0	0.840	0.680	0.860	-	-	0	0	-	0.657	0.531	0.672	-	-	0	-	0.00%
2023-05-12	0	0.840	0.700	0.840	-	-	0	0	-	0.657	0.547	0.657	-	-	0	-	-2.33%
2023-05-11	0	0.860	0.700	0.860	-	-	0	0	-	0.672	0.547	0.672	-	-	0	-	0.00%
2023-05-10	0	0.860	0.700	0.860	-	-	0	0	-	0.672	0.547	0.672	-	-	0	-	0.00%
2023-05-09	0	0.860	0.700	0.860	-	-	0	0	-	0.672	0.547	0.672	-	-	0	-	0.00%
2023-05-08	0	0.860	0.700	0.860	-	-	0	0	-	0.672	0.547	0.672	-	-	0	-	0.00%
2023-05-05	0	0.860	0.700	0.860	-	-	0	0	-	0.672	0.547	0.672	-	-	0	-	0.00%
2023-05-04	0	0.860	0.700	0.860	-	-	0	0	-	0.672	0.547	0.672	-	-	0	-	0.00%
2023-05-03	0	0.860	-	0.860	-	-	0	0	-	0.672	-	0.672	-	-	0	-	0.00%
2023-05-02	0	0.860	0.700	0.860	-	-	0	0	-	0.672	0.547	0.672	-	-	0	-	0.00%
2023-04-28	0	0.860	0.650	0.860	-	-	0	0	-	0.672	0.508	0.672	-	-	0	-	0.00%
2023-04-27	0	0.860	0.650	0.860	-	-	0	0	-	0.672	0.508	0.672	-	-	0	-	0.00%
2023-04-26	0	0.860	0.650	0.860	-	-	0	0	-	0.672	0.508	0.672	-	-	0	-	0.00%
2023-04-25	0	0.860	0.650	0.860	-	-	0	0	-	0.672	0.508	0.672	-	-	0	-	0.00%
2023-04-24	0	0.860	0.650	0.860	0.860	0.860	2,000	1,720	0.8600	0.672	0.508	0.672	0.672	0.672	2,559	0.6722	0.00%
2023-04-21	0	0.860	0.650	0.860	-	-	0	0	-	0.672	0.508	0.672	-	-	0	-	0.00%
2023-04-20	0	0.860	0.690	0.860	0.860	0.860	6,000	5,160	0.8600	0.672	0.539	0.672	0.672	0.672	7,676	0.6722	2.38%
2023-04-19	0	0.840	0.640	0.890	-	-	0	0	-	0.657	0.500	0.696	-	-	0	-	0.00%
2023-04-18	0	0.840	0.640	0.860	-	-	0	0	-	0.657	0.500	0.672	-	-	0	-	0.00%
2023-04-17	0	0.840	0.610	0.840	0.840	0.840	2,000	1,680	0.8400	0.657	0.477	0.657	0.657	0.657	2,559	0.6566	5.00%
2023-04-14	0	0.800	0.650	0.840	-	-	0	0	-	0.625	0.508	0.657	-	-	0	-	0.00%
2023-04-13	0	0.800	0.630	0.840	-	-	0	0	-	0.625	0.492	0.657	-	-	0	-	0.00%
2023-04-12	0	0.800	0.700	0.850	0.650	0.800	16,000	11,020	0.6888	0.625	0.547	0.664	0.508	0.625	20,471	0.5383	9.59%
2023-04-11	0	0.730	0.720	0.780	0.730	0.730	2,000	1,460	0.7300	0.571	0.563	0.610	0.571	0.571	2,559	0.5706	4.29%
2023-04-06	0	0.700	0.600	0.790	0.650	0.700	10,000	6,600	0.6600	0.547	0.469	0.617	0.508	0.547	12,794	0.5159	7.69%
2023-04-04	0	0.650	0.600	0.650	-	-	0	0	-	0.508	0.469	0.508	-	-	0	-	0.00%
2023-04-03	0	0.650	0.600	0.650	-	-	0	0	-	0.508	0.469	0.508	-	-	0	-	0.00%
2023-03-31	0	0.650	0.550	0.650	-	-	0	0	-	0.508	0.430	0.508	-	-	0	-	0.00%
2023-03-30	0	0.650	0.550	0.650	-	-	0	0	-	0.508	0.430	0.508	-	-	0	-	0.00%
2023-03-29	0	0.650	0.570	0.650	0.650	0.650	4,000	2,600	0.6500	0.508	0.446	0.508	0.508	0.508	5,118	0.5080	4.84%
2023-03-28	0	0.620	0.600	-	0.620	0.620	2,000	1,240	0.6200	0.485	0.469	-	0.485	0.485	2,559	0.4846	12.73%
2023-03-27	0	0.550	0.550	0.620	0.550	0.550	4,000	2,200	0.5500	0.430	0.430	0.485	0.430	0.430	5,118	0.4299	0.00%
2023-03-24	0	0.550	0.530	0.620	-	-	0	0	-	0.430	0.414	0.485	-	-	0	-	0.00%
2023-03-23	0	0.550	0.550	0.590	0.530	0.560	26,000	14,360	0.5523	0.430	0.430	0.461	0.414	0.438	33,265	0.4317	14.58%
2023-03-22	0	0.480	0.450	0.550	-	-	0	0	-	0.375	0.352	0.430	-	-	0	-	-2.04%
2023-03-21	0	0.490	0.440	0.570	-	-	0	0	-	0.383	0.344	0.446	-	-	0	-	-5.77%
2023-03-20	0	0.520	0.450	0.570	-	-	0	0	-	0.406	0.352	0.446	-	-	0	-	0.00%
2023-03-17	0	0.520	0.455	0.570	0.520	0.530	18,000	9,460	0.5256	0.406	0.356	0.446	0.406	0.414	23,029	0.4108	4.00%
2023-03-16	0	0.500	0.450	0.560	-	-	0	0	-	0.391	0.352	0.438	-	-	0	-	0.00%
2023-03-15	0	0.500	0.500	0.580	-	-	0	0	-	0.391	0.391	0.453	-	-	0	-	0.00%
2023-03-14	0	0.500	0.480	0.580	0.500	0.590	28,000	14,400	0.5143	0.391	0.375	0.453	0.391	0.461	35,824	0.4020	-7.41%
2023-03-13	0	0.540	0.540	0.580	0.510	0.640	106,000	58,920	0.5558	0.422	0.422	0.453	0.399	0.500	135,618	0.4345	-28.00%
2023-03-10	0	0.750	0.700	0.750	-	-	0	0	-	0.586	0.547	0.586	-	-	0	-	-10.71%
2023-03-09	0	0.840	0.720	0.950	-	-	0	0	-	0.657	0.563	0.743	-	-	0	-	0.00%
2023-03-08	0	0.840	0.720	0.840	-	-	0	0	-	0.657	0.563	0.657	-	-	0	-	0.00%
2023-03-07	0	0.840	0.720	0.900	-	-	0	0	-	0.657	0.563	0.703	-	-	0	-	0.00%
2023-03-06	0	0.840	0.730	0.840	-	-	0	0	-	0.657	0.571	0.657	-	-	0	-	-1.18%
2023-03-03	0	0.850	0.730	0.850	-	-	0	0	-	0.664	0.571	0.664	-	-	0	-	0.00%
2023-03-02	0	0.850	0.730	0.900	-	-	0	0	-	0.664	0.571	0.703	-	-	0	-	0.00%
2023-03-01	0	0.850	0.730	0.900	-	-	0	0	-	0.664	0.571	0.703	-	-	0	-	0.00%
2023-02-28	0	0.850	0.760	0.950	0.850	0.850	4,000	3,400	0.8500	0.664	0.594	0.743	0.664	0.664	5,118	0.6644	0.00%
2023-02-27	0	0.850	0.750	0.950	-	-	0	0	-	0.664	0.586	0.743	-	-	0	-	0.00%
2023-02-24	0	0.850	0.720	0.950	-	-	0	0	-	0.664	0.563	0.743	-	-	0	-	0.00%
2023-02-23	0	0.850	0.730	0.850	-	-	0	0	-	0.664	0.571	0.664	-	-	0	-	0.00%
2023-02-22	0	0.850	0.730	0.850	-	-	0	0	-	0.664	0.571	0.664	-	-	0	-	0.00%
2023-02-21	0	0.850	0.730	0.950	-	-	0	0	-	0.664	0.571	0.743	-	-	0	-	0.00%
2023-02-20	0	0.850	0.730	1.000	-	-	0	0	-	0.664	0.571	0.782	-	-	0	-	0.00%
2023-02-17	0	0.850	0.790	0.950	-	-	0	0	-	0.664	0.617	0.743	-	-	0	-	0.00%
2023-02-16	0	0.850	0.790	0.950	-	-	0	0	-	0.664	0.617	0.743	-	-	0	-	0.00%
2023-02-15	0	0.850	0.790	0.850	-	-	0	0	-	0.664	0.617	0.664	-	-	0	-	0.00%
2023-02-14	0	0.850	0.850	0.950	-	-	0	0	-	0.664	0.664	0.743	-	-	0	-	3.66%
2023-02-13	0	0.820	0.770	-	-	-	0	0	-	0.641	0.602	-	-	-	0	-	0.00%
2023-02-10	0	0.820	0.730	0.950	-	-	0	0	-	0.641	0.571	0.743	-	-	0	-	0.00%
2023-02-09	0	0.820	0.770	0.950	-	-	0	0	-	0.641	0.602	0.743	-	-	0	-	1.23%
2023-02-08	0	0.810	0.770	0.950	-	-	0	0	-	0.633	0.602	0.743	-	-	0	-	0.00%
2023-02-07	0	0.810	0.810	0.950	-	-	0	0	-	0.633	0.633	0.743	-	-	0	-	1.25%
2023-02-06	0	0.800	0.610	0.950	-	-	0	0	-	0.625	0.477	0.743	-	-	0	-	0.00%
2023-02-03	0	0.800	0.760	0.950	-	-	0	0	-	0.625	0.594	0.743	-	-	0	-	0.00%
2023-02-02	0	0.800	0.750	0.950	-	-	0	0	-	0.625	0.586	0.743	-	-	0	-	0.00%
2023-02-01	0	0.800	0.740	0.950	0.800	0.800	508,000	406,400	0.8000	0.625	0.578	0.743	0.625	0.625	649,941	0.6253	1.27%
2023-01-31	0	0.790	0.740	0.950	-	-	0	0	-	0.617	0.578	0.743	-	-	0	-	0.00%
2023-01-30	0	0.790	0.740	0.950	-	-	0	0	-	0.617	0.578	0.743	-	-	0	-	0.00%
2023-01-27	0	0.790	0.790	-	-	-	0	0	-	0.617	0.617	-	-	-	0	-	2.60%
2023-01-26	0	0.770	0.630	-	-	-	0	0	-	0.602	0.492	-	-	-	0	-	0.00%
2023-01-20	0	0.770	0.770	-	-	-	0	0	-	0.602	0.602	-	-	-	0	-	2.67%
2023-01-19	0	0.750	0.700	-	-	-	0	0	-	0.586	0.547	-	-	-	0	-	0.00%
2023-01-18	0	0.750	0.700	0.780	0.750	0.750	106,000	79,500	0.7500	0.586	0.547	0.610	0.586	0.586	135,618	0.5862	-5.06%
2023-01-17	0	0.790	0.710	0.790	0.800	0.800	20,000	16,000	0.8000	0.617	0.555	0.617	0.625	0.625	25,588	0.6253	2.60%
2023-01-16	0	0.770	0.700	-	-	-	0	0	-	0.602	0.547	-	-	-	0	-	0.00%
2023-01-13	0	0.770	0.700	-	-	-	0	0	-	0.602	0.547	-	-	-	0	-	0.00%
2023-01-12	0	0.770	0.700	-	-	-	0	0	-	0.602	0.547	-	-	-	0	-	0.00%
2023-01-11	0	0.770	0.710	0.800	-	-	0	0	-	0.602	0.555	0.625	-	-	0	-	0.00%
2023-01-10	0	0.770	0.700	-	-	-	0	0	-	0.602	0.547	-	-	-	0	-	0.00%
2023-01-09	0	0.770	0.770	0.830	0.750	0.750	20,000	15,000	0.7500	0.602	0.602	0.649	0.586	0.586	25,588	0.5862	-9.41%
2023-01-06	0	0.850	0.770	1.000	-	-	0	0	-	0.664	0.602	0.782	-	-	0	-	0.00%
2023-01-05	0	0.850	0.740	1.000	-	-	0	0	-	0.664	0.578	0.782	-	-	0	-	0.00%
2023-01-04	0	0.850	0.730	1.000	-	-	0	0	-	0.664	0.571	0.782	-	-	0	-	0.00%
2023-01-03	0	0.850	0.730	1.000	-	-	0	0	-	0.664	0.571	0.782	-	-	0	-	0.00%
2022-12-30	0	0.850	0.740	0.850	-	-	0	0	-	0.664	0.578	0.664	-	-	0	-	-1.16%
2022-12-29	0	0.860	0.740	0.860	-	-	0	0	-	0.672	0.578	0.672	-	-	0	-	0.00%
2022-12-28	0	0.860	0.790	0.860	-	-	0	0	-	0.672	0.617	0.672	-	-	0	-	0.00%
2022-12-23	0	0.860	0.790	1.050	-	-	0	0	-	0.672	0.617	0.821	-	-	0	-	0.00%
2022-12-22	0	0.860	0.760	0.860	0.860	0.860	2,000	1,720	0.8600	0.672	0.594	0.672	0.672	0.672	2,559	0.6722	6.17%
2022-12-21	0	0.810	0.810	-	-	-	0	0	-	0.633	0.633	-	-	-	0	-	2.53%
2022-12-20	0	0.790	0.790	-	-	-	0	0	-	0.617	0.617	-	-	-	0	-	2.60%
2022-12-19	0	0.770	0.680	0.770	-	-	0	0	-	0.602	0.531	0.602	-	-	0	-	0.00%
2022-12-16	0	0.770	0.770	-	-	-	0	0	-	0.602	0.602	-	-	-	0	-	2.67%
2022-12-15	0	0.750	0.750	0.800	-	-	0	0	-	0.586	0.586	0.625	-	-	0	-	2.74%
2022-12-14	0	0.730	0.650	0.730	0.700	0.730	20,000	14,540	0.7270	0.571	0.508	0.571	0.547	0.571	25,588	0.5682	5.80%
2022-12-13	0	0.690	0.690	0.700	-	-	0	0	-	0.539	0.539	0.547	-	-	0	-	6.15%
2022-12-12	0	0.650	0.680	0.700	-	-	0	0	-	0.508	0.531	0.547	-	-	0	-	0.00%
2022-12-09	0	0.650	0.650	0.700	0.640	0.640	8,000	5,120	0.6400	0.508	0.508	0.547	0.500	0.500	10,235	0.5002	3.17%
2022-12-08	0	0.630	0.630	0.700	0.610	0.610	16,000	9,760	0.6100	0.492	0.492	0.547	0.477	0.477	20,471	0.4768	1.61%
2022-12-07	0	0.620	0.590	0.620	0.620	0.650	12,000	7,520	0.6267	0.485	0.461	0.485	0.485	0.508	15,353	0.4898	-10.14%
2022-12-06	0	0.690	0.650	0.690	-	-	0	0	-	0.539	0.508	0.539	-	-	0	-	-1.43%
2022-12-05	0	0.700	0.700	0.710	0.630	0.650	8,000	5,080	0.6350	0.547	0.547	0.555	0.492	0.508	10,235	0.4963	-1.41%
2022-12-02	0	0.710	0.670	0.710	0.720	0.720	62,000	44,980	0.7255	0.555	0.524	0.555	0.563	0.563	79,324	0.5670	-6.58%
2022-12-01	0	0.760	0.760	0.800	-	-	0	0	-	0.594	0.594	0.625	-	-	0	-	5.56%
2022-11-30	0	0.720	0.720	0.800	-	-	0	0	-	0.563	0.563	0.625	-	-	0	-	4.35%
2022-11-29	0	0.690	0.690	0.790	0.690	0.690	2,000	1,380	0.6900	0.539	0.539	0.617	0.539	0.539	2,559	0.5393	6.15%
2022-11-28	0	0.650	0.610	0.650	-	-	0	0	-	0.508	0.477	0.508	-	-	0	-	-7.14%
2022-11-25	0	0.700	0.610	0.900	-	-	0	0	-	0.547	0.477	0.703	-	-	0	-	0.00%
2022-11-24	0	0.700	0.700	-	0.660	0.660	2,000	1,320	0.6600	0.547	0.547	-	0.516	0.516	2,559	0.5159	6.06%
2022-11-23	0	0.660	0.570	0.660	-	-	0	0	-	0.516	0.446	0.516	-	-	0	-	0.00%
2022-11-22	0	0.660	0.570	0.660	-	-	0	0	-	0.516	0.446	0.516	-	-	0	-	0.00%
2022-11-21	0	0.660	0.570	0.660	-	-	0	0	-	0.516	0.446	0.516	-	-	0	-	0.00%
2022-11-18	0	0.660	0.570	0.660	-	-	0	0	-	0.516	0.446	0.516	-	-	0	-	0.00%
2022-11-17	0	0.660	0.600	0.670	-	-	0	0	-	0.516	0.469	0.524	-	-	0	-	0.00%
2022-11-16	0	0.660	0.660	0.680	0.600	0.630	14,000	8,700	0.6214	0.516	0.516	0.531	0.469	0.492	17,912	0.4857	-5.71%
2022-11-15	0	0.700	0.630	0.700	-	-	0	0	-	0.547	0.492	0.547	-	-	0	-	0.00%
2022-11-14	0	0.700	0.660	0.700	-	-	0	0	-	0.547	0.516	0.547	-	-	0	-	0.00%
2022-11-11	0	0.700	0.630	0.700	-	-	0	0	-	0.547	0.492	0.547	-	-	0	-	0.00%
2022-11-10	0	0.700	0.630	0.700	-	-	0	0	-	0.547	0.492	0.547	-	-	0	-	0.00%
2022-11-09	0	0.700	0.630	0.750	-	-	0	0	-	0.547	0.492	0.586	-	-	0	-	0.00%
2022-11-08	0	0.700	0.640	0.700	0.660	0.740	68,000	47,880	0.7041	0.547	0.500	0.547	0.516	0.578	87,000	0.5503	7.69%
2022-11-07	0	0.650	0.680	0.730	0.620	0.760	98,000	70,680	0.7212	0.508	0.531	0.571	0.485	0.594	125,382	0.5637	-16.67%
2022-11-04	0	0.780	0.730	0.780	-	-	0	0	-	0.610	0.571	0.610	-	-	0	-	0.00%
2022-11-03	0	0.780	0.730	0.780	-	-	0	0	-	0.610	0.571	0.610	-	-	0	-	0.00%
2022-11-02	0	0.780	0.730	0.780	-	-	0	0	-	0.610	0.571	0.610	-	-	0	-	-1.27%
2022-11-01	0	0.790	0.730	0.790	-	-	0	0	-	0.617	0.571	0.617	-	-	0	-	0.00%
2022-10-31	0	0.790	0.730	0.800	-	-	0	0	-	0.617	0.571	0.625	-	-	0	-	0.00%
2022-10-28	0	0.790	0.730	0.790	-	-	0	0	-	0.617	0.571	0.617	-	-	0	-	0.00%
2022-10-27	0	0.790	0.730	0.830	0.780	0.790	112,000	88,460	0.7898	0.617	0.571	0.649	0.610	0.617	143,294	0.6173	9.72%
2022-10-26	0	0.720	0.720	0.800	-	-	0	0	-	0.563	0.563	0.625	-	-	0	-	2.86%
2022-10-25	0	0.700	0.680	0.700	0.700	0.700	2,000	1,400	0.7000	0.547	0.531	0.547	0.547	0.547	2,559	0.5471	-12.50%
2022-10-24	0	0.800	0.740	0.800	-	-	0	0	-	0.625	0.578	0.625	-	-	0	-	0.00%
2022-10-21	0	0.800	0.760	0.800	-	-	0	0	-	0.625	0.594	0.625	-	-	0	-	-3.61%
2022-10-20	0	0.830	0.770	0.830	-	-	0	0	-	0.649	0.602	0.649	-	-	0	-	0.00%
2022-10-19	0	0.830	0.780	0.840	0.830	0.830	30,000	24,900	0.8300	0.649	0.610	0.657	0.649	0.649	38,382	0.6487	-1.19%
2022-10-18	0	0.840	0.660	0.850	-	-	0	0	-	0.657	0.516	0.664	-	-	0	-	0.00%
2022-10-17	0	0.840	0.670	0.840	-	-	0	0	-	0.657	0.524	0.657	-	-	0	-	-1.18%
2022-10-14	0	0.850	0.760	0.850	-	-	0	0	-	0.664	0.594	0.664	-	-	0	-	-1.16%
2022-10-13	0	0.860	0.740	0.860	0.860	0.860	40,000	34,400	0.8600	0.672	0.578	0.672	0.672	0.672	51,176	0.6722	4.88%
2022-10-12	0	0.820	0.760	0.860	-	-	0	0	-	0.641	0.594	0.672	-	-	0	-	0.00%
2022-10-11	0	0.820	0.760	0.820	-	-	0	0	-	0.641	0.594	0.641	-	-	0	-	0.00%
2022-10-10	0	0.820	0.760	0.820	0.820	0.820	40,000	32,800	0.8200	0.641	0.594	0.641	0.641	0.641	51,176	0.6409	-1.20%
2022-10-07	0	0.830	0.760	0.830	-	-	0	0	-	0.649	0.594	0.649	-	-	0	-	0.00%
2022-10-06	0	0.830	0.790	0.830	-	-	0	0	-	0.649	0.617	0.649	-	-	0	-	0.00%
2022-10-05	0	0.830	0.790	0.830	-	-	0	0	-	0.649	0.617	0.649	-	-	0	-	-3.49%
2022-10-03	0	0.860	0.720	0.860	-	-	0	0	-	0.672	0.563	0.672	-	-	0	-	0.00%
2022-09-30	0	0.860	0.860	-	-	-	0	0	-	0.672	0.672	-	-	-	0	-	7.50%
2022-09-29	0	0.800	0.730	0.800	0.800	0.800	34,000	27,200	0.8000	0.625	0.571	0.625	0.625	0.625	43,500	0.6253	3.90%
2022-09-28	0	0.770	0.690	-	-	-	0	0	-	0.602	0.539	-	-	-	0	-	0.00%
2022-09-27	0	0.770	0.770	-	-	-	1,000,000	750,000	0.7500	0.602	0.602	-	-	-	1,279,412	0.5862	2.67%
2022-09-26	0	0.750	0.750	-	-	-	0	0	-	0.586	0.586	-	-	-	0	-	5.63%
2022-09-23	0	0.710	0.680	0.920	0.640	0.680	4,000	2,640	0.6600	0.555	0.531	0.719	0.500	0.531	5,118	0.5159	5.97%
2022-09-22	0	0.670	0.670	0.800	0.660	0.670	10,000	6,640	0.6640	0.524	0.524	0.625	0.516	0.524	12,794	0.5190	-6.94%
2022-09-21	0	0.720	0.720	0.800	0.690	0.800	38,000	27,960	0.7358	0.563	0.563	0.625	0.539	0.625	48,618	0.5751	-4.00%
2022-09-20	0	0.750	0.710	0.720	0.680	0.790	90,000	64,240	0.7138	0.586	0.555	0.563	0.531	0.617	115,147	0.5579	-13.79%
2022-09-19	0	0.870	0.750	0.900	-	-	0	0	-	0.680	0.586	0.703	-	-	0	-	0.00%
2022-09-16	0	0.870	0.780	0.870	-	-	0	0	-	0.680	0.610	0.680	-	-	0	-	-1.14%
2022-09-15	0	0.880	0.780	0.900	-	-	0	0	-	0.688	0.610	0.703	-	-	0	-	0.00%
2022-09-14	0	0.880	0.780	0.900	-	-	0	0	-	0.688	0.610	0.703	-	-	0	-	0.00%
2022-09-13	0	0.880	0.880	0.900	0.790	0.800	44,000	35,180	0.7995	0.688	0.688	0.703	0.617	0.625	56,294	0.6249	0.00%
2022-09-09	0	0.880	0.770	0.900	-	-	0	0	-	0.688	0.602	0.703	-	-	0	-	7.32%
2022-09-08	0	0.820	0.750	0.900	-	-	0	0	-	0.641	0.586	0.703	-	-	0	-	0.00%
2022-09-07	0	0.820	0.820	0.900	0.780	0.780	40,000	31,200	0.7800	0.641	0.641	0.703	0.610	0.610	51,176	0.6097	2.50%
2022-09-06	0	0.800	0.790	0.840	0.800	0.800	180,000	144,000	0.8000	0.625	0.617	0.657	0.625	0.625	230,294	0.6253	-5.88%
2022-09-05	0	0.850	0.810	0.900	-	-	0	0	-	0.664	0.633	0.703	-	-	0	-	0.00%
2022-09-02	0	0.850	0.800	0.850	0.860	0.860	4,000	3,440	0.8600	0.664	0.625	0.664	0.672	0.672	5,118	0.6722	-10.53%
2022-09-01	0	0.950	0.880	0.910	-	-	0	0	-	0.743	0.688	0.711	-	-	0	-	0.00%
2022-08-31	0	0.950	0.860	0.950	-	-	0	0	-	0.743	0.672	0.743	-	-	0	-	0.00%
2022-08-30	0	0.950	0.840	-	-	-	0	0	-	0.743	0.657	-	-	-	0	-	5.56%
2022-08-29	0	0.900	0.840	1.100	-	-	0	0	-	0.703	0.657	0.860	-	-	0	-	0.00%
2022-08-26	0	0.900	0.840	1.100	-	-	0	0	-	0.703	0.657	0.860	-	-	0	-	4.65%
2022-08-25	0	0.860	0.720	1.100	-	-	0	0	-	0.672	0.563	0.860	-	-	0	-	0.00%
2022-08-24	0	0.860	0.840	1.100	-	-	0	0	-	0.672	0.657	0.860	-	-	0	-	0.00%
2022-08-23	0	0.860	0.720	0.990	-	-	0	0	-	0.672	0.563	0.774	-	-	0	-	0.00%
2022-08-22	0	0.860	0.730	0.860	-	-	0	0	-	0.672	0.571	0.672	-	-	0	-	3.61%
2022-08-19	0	0.830	0.730	0.830	-	-	0	0	-	0.649	0.571	0.649	-	-	0	-	0.00%
2022-08-18	0	0.830	0.730	0.990	-	-	0	0	-	0.649	0.571	0.774	-	-	0	-	0.00%
2022-08-17	0	0.830	0.730	0.830	-	-	0	0	-	0.649	0.571	0.649	-	-	0	-	0.00%
2022-08-16	0	0.830	0.730	0.830	-	-	0	0	-	0.649	0.571	0.649	-	-	0	-	0.00%
2022-08-15	0	0.830	0.730	0.990	-	-	0	0	-	0.649	0.571	0.774	-	-	0	-	0.00%
2022-08-12	0	0.830	0.720	0.990	-	-	0	0	-	0.649	0.563	0.774	-	-	0	-	0.00%
2022-08-11	0	0.830	0.740	0.990	-	-	0	0	-	0.649	0.578	0.774	-	-	0	-	0.00%
2022-08-10	0	0.830	0.740	0.850	-	-	0	0	-	0.649	0.578	0.664	-	-	0	-	0.00%
2022-08-09	0	0.830	0.740	0.990	-	-	0	0	-	0.649	0.578	0.774	-	-	0	-	0.00%
2022-08-08	0	0.830	0.830	0.990	0.800	0.800	38,000	30,400	0.8000	0.649	0.649	0.774	0.625	0.625	48,618	0.6253	3.75%
2022-08-05	0	0.800	0.740	0.990	-	-	0	0	-	0.625	0.578	0.774	-	-	0	-	0.00%
2022-08-04	0	0.800	0.720	0.990	-	-	0	0	-	0.625	0.563	0.774	-	-	0	-	0.00%
2022-08-03	0	0.800	0.740	0.820	-	-	0	0	-	0.625	0.578	0.641	-	-	0	-	0.00%
2022-08-02	0	0.800	0.730	-	0.800	0.800	6,000	4,800	0.8000	0.625	0.571	-	0.625	0.625	7,676	0.6253	0.00%
2022-08-01	0	0.800	0.730	0.800	-	-	0	0	-	0.625	0.571	0.625	-	-	0	-	0.00%
2022-07-29	0	0.800	0.740	0.800	-	-	0	0	-	0.625	0.578	0.625	-	-	0	-	0.00%
2022-07-28	0	0.800	0.730	0.800	-	-	0	0	-	0.625	0.571	0.625	-	-	0	-	0.00%
2022-07-27	0	0.800	0.730	0.800	-	-	0	0	-	0.625	0.571	0.625	-	-	0	-	-1.23%
2022-07-26	0	0.810	0.800	0.900	-	-	0	0	-	0.633	0.625	0.703	-	-	0	-	0.00%
2022-07-25	0	0.810	0.780	0.890	0.810	0.810	20,000	16,200	0.8100	0.633	0.610	0.696	0.633	0.633	25,588	0.6331	-10.00%
2022-07-22	0	0.900	0.810	0.990	-	-	0	0	-	0.703	0.633	0.774	-	-	0	-	0.00%
2022-07-21	0	0.900	0.810	1.000	-	-	0	0	-	0.703	0.633	0.782	-	-	0	-	0.00%
2022-07-20	0	0.900	0.810	1.000	-	-	0	0	-	0.703	0.633	0.782	-	-	0	-	0.00%
2022-07-19	0	0.900	0.810	0.950	-	-	0	0	-	0.703	0.633	0.743	-	-	0	-	0.00%
2022-07-18	0	0.900	-	0.950	-	-	0	0	-	0.703	-	0.743	-	-	0	-	0.00%
2022-07-15	0	0.900	0.810	0.900	-	-	0	0	-	0.703	0.633	0.703	-	-	0	-	0.00%
2022-07-14	0	0.900	0.810	0.900	-	-	0	0	-	0.703	0.633	0.703	-	-	0	-	0.00%
2022-07-13	0	0.900	0.810	0.900	-	-	0	0	-	0.703	0.633	0.703	-	-	0	-	0.00%
2022-07-12	0	0.900	0.810	0.900	-	-	0	0	-	0.703	0.633	0.703	-	-	0	-	0.00%
2022-07-11	0	0.900	0.810	0.900	-	-	1,000	870	0.8700	0.703	0.633	0.703	-	-	1,279	0.6800	0.00%
2022-07-08	0	0.900	0.810	0.950	-	-	0	0	-	0.703	0.633	0.743	-	-	0	-	0.00%
2022-07-07	0	0.900	0.810	0.920	-	-	0	0	-	0.703	0.633	0.719	-	-	0	-	0.00%
2022-07-06	0	0.900	0.810	0.950	-	-	0	0	-	0.703	0.633	0.743	-	-	0	-	0.00%
2022-07-05	0	0.900	0.810	0.950	-	-	0	0	-	0.703	0.633	0.743	-	-	0	-	0.00%
2022-07-04	0	0.900	0.810	0.950	-	-	0	0	-	0.703	0.633	0.743	-	-	0	-	0.00%
2022-06-30	0	0.900	0.810	0.950	-	-	0	0	-	0.703	0.633	0.743	-	-	0	-	0.00%
2022-06-29	0	0.900	0.500	0.950	-	-	0	0	-	0.703	0.391	0.743	-	-	0	-	0.00%
2022-06-28	0	0.900	0.820	0.900	0.900	0.900	4,000	3,600	0.9000	0.703	0.641	0.703	0.703	0.703	5,118	0.7034	12.50%
2022-06-27	0	0.800	0.800	0.900	0.800	0.830	50,000	40,060	0.8012	0.625	0.625	0.703	0.625	0.649	63,971	0.6262	-15.79%
2022-06-24	0	0.950	0.830	0.950	-	-	0	0	-	0.743	0.649	0.743	-	-	0	-	0.00%
2022-06-23	0	0.950	0.830	0.950	-	-	0	0	-	0.743	0.649	0.743	-	-	0	-	0.00%
2022-06-22	0	0.950	0.830	0.950	-	-	0	0	-	0.743	0.649	0.743	-	-	0	-	0.00%
2022-06-21	0	0.950	0.830	0.950	-	-	0	0	-	0.743	0.649	0.743	-	-	0	-	0.00%
2022-06-20	0	0.950	0.780	0.950	-	-	0	0	-	0.743	0.610	0.743	-	-	0	-	-5.00%
2022-06-17	0	1.000	0.790	1.050	-	-	0	0	-	0.782	0.617	0.821	-	-	0	-	0.00%
2022-06-16	0	1.000	0.760	1.000	0.750	1.000	14,000	11,620	0.8300	0.782	0.594	0.782	0.586	0.782	17,912	0.6487	11.11%
2022-06-15	0	0.900	0.770	1.000	-	-	0	0	-	0.703	0.602	0.782	-	-	0	-	0.00%
2022-06-14	0	0.900	0.760	1.000	-	-	0	0	-	0.703	0.594	0.782	-	-	0	-	0.00%
2022-06-13	0	0.900	0.810	0.900	-	-	0	0	-	0.703	0.633	0.703	-	-	0	-	0.00%
2022-06-10	0	0.900	0.800	0.900	-	-	0	0	-	0.703	0.625	0.703	-	-	0	-	0.00%
2022-06-09	0	0.900	0.800	0.900	0.900	0.900	360,000	324,000	0.9000	0.703	0.625	0.703	0.703	0.703	460,588	0.7034	2.27%
2022-06-08	0	0.880	0.750	0.880	0.990	0.990	300,000	297,000	0.9900	0.688	0.586	0.688	0.774	0.774	383,824	0.7738	8.64%
2022-06-07	0	0.810	0.750	0.810	-	-	0	0	-	0.633	0.586	0.633	-	-	0	-	-1.22%
2022-06-06	0	0.820	0.750	0.820	-	-	0	0	-	0.641	0.586	0.641	-	-	0	-	0.00%
2022-06-02	0	0.820	0.750	1.000	-	-	0	0	-	0.641	0.586	0.782	-	-	0	-	0.00%
2022-06-01	0	0.820	0.730	0.880	0.820	0.820	108,000	88,560	0.8200	0.641	0.571	0.688	0.641	0.641	138,176	0.6409	0.00%
2022-05-31	0	0.820	0.720	0.820	-	-	0	0	-	0.641	0.563	0.641	-	-	0	-	0.00%
2022-05-30	0	0.820	0.720	0.880	0.820	0.820	20,000	16,400	0.8200	0.641	0.563	0.688	0.641	0.641	25,588	0.6409	0.00%
2022-05-27	0	0.820	0.710	0.820	0.820	0.820	2,000	1,640	0.8200	0.641	0.555	0.641	0.641	0.641	2,559	0.6409	0.00%
2022-05-26	0	0.820	0.820	1.000	-	-	0	0	-	0.641	0.641	0.782	-	-	0	-	0.00%
2022-05-25	0	0.820	0.820	1.000	-	-	292,000	277,400	0.9500	0.641	0.641	0.782	-	-	373,588	0.7425	0.00%
2022-05-24	0	0.820	0.750	1.000	0.820	1.000	50,000	48,200	0.9640	0.641	0.586	0.782	0.641	0.782	63,971	0.7535	-6.82%
2022-05-23	0	0.880	0.820	-	-	-	0	0	-	0.688	0.641	-	-	-	0	-	0.00%
2022-05-20	0	0.880	0.820	0.880	-	-	0	0	-	0.688	0.641	0.688	-	-	0	-	0.00%
2022-05-19	0	0.880	0.830	0.900	-	-	0	0	-	0.688	0.649	0.703	-	-	0	-	0.00%
2022-05-18	0	0.880	0.820	1.010	0.880	0.880	42,000	36,960	0.8800	0.688	0.641	0.789	0.688	0.688	53,735	0.6878	4.76%
2022-05-17	0	0.840	0.700	0.840	0.820	0.850	6,000	4,980	0.8300	0.657	0.547	0.657	0.641	0.664	7,676	0.6487	-1.18%
2022-05-16	0	0.850	0.820	-	-	-	0	0	-	0.664	0.641	-	-	-	0	-	0.00%
2022-05-13	0	0.850	0.820	0.850	-	-	0	0	-	0.664	0.641	0.664	-	-	0	-	0.00%
2022-05-12	0	0.850	0.820	-	-	-	0	0	-	0.664	0.641	-	-	-	0	-	0.00%
2022-05-11	0	0.850	0.820	0.850	-	-	0	0	-	0.664	0.641	0.664	-	-	0	-	-3.41%
2022-05-10	0	0.880	0.820	0.880	-	-	0	0	-	0.688	0.641	0.688	-	-	0	-	-2.22%
2022-05-06	0	0.900	0.800	0.900	-	-	0	0	-	0.703	0.625	0.703	-	-	0	-	-1.10%
2022-05-05	0	0.910	0.800	-	-	-	0	0	-	0.711	0.625	-	-	-	0	-	0.00%
2022-05-04	0	0.910	0.800	0.910	-	-	0	0	-	0.711	0.625	0.711	-	-	0	-	-1.09%
2022-05-03	0	0.920	0.800	0.920	-	-	0	0	-	0.719	0.625	0.719	-	-	0	-	0.00%
2022-04-29	0	0.920	0.800	0.920	0.920	0.920	200,000	184,000	0.9200	0.719	0.625	0.719	0.719	0.719	255,882	0.7191	2.22%
2022-04-28	0	0.900	0.800	-	-	-	0	0	-	0.703	0.625	-	-	-	0	-	0.00%
2022-04-27	0	0.900	0.800	-	-	-	0	0	-	0.703	0.625	-	-	-	0	-	0.00%
2022-04-26	0	0.900	0.800	-	-	-	0	0	-	0.703	0.625	-	-	-	0	-	0.00%
2022-04-25	0	0.900	0.810	-	-	-	0	0	-	0.703	0.633	-	-	-	0	-	0.00%
2022-04-22	0	0.900	0.900	-	-	-	0	0	-	0.703	0.703	-	-	-	0	-	5.88%
2022-04-21	0	0.850	0.810	-	-	-	0	0	-	0.664	0.633	-	-	-	0	-	0.00%
2022-04-20	0	0.850	0.810	0.880	-	-	0	0	-	0.664	0.633	0.688	-	-	0	-	0.00%
2022-04-19	0	0.850	0.850	1.000	0.850	0.850	36,000	30,600	0.8500	0.664	0.664	0.782	0.664	0.664	46,059	0.6644	-7.61%
2022-04-14	0	0.920	0.850	0.920	0.910	0.920	62,000	57,020	0.9197	0.719	0.664	0.719	0.711	0.719	79,324	0.7188	4.55%
2022-04-13	0	0.880	0.850	-	-	-	0	0	-	0.688	0.664	-	-	-	0	-	0.00%
2022-04-12	0	0.880	0.850	-	-	-	0	0	-	0.688	0.664	-	-	-	0	-	0.00%
2022-04-11	0	0.880	0.850	-	-	-	0	0	-	0.688	0.664	-	-	-	0	-	0.00%
2022-04-08	0	0.880	0.860	0.950	0.880	0.940	6,000	5,520	0.9200	0.688	0.672	0.743	0.688	0.735	7,676	0.7191	-6.38%
2022-04-07	0	0.940	0.880	0.950	-	-	0	0	-	0.735	0.688	0.743	-	-	0	-	0.00%
2022-04-06	0	0.940	0.880	1.000	-	-	0	0	-	0.735	0.688	0.782	-	-	0	-	-1.05%
2022-04-04	0	0.950	0.880	0.950	-	-	0	0	-	0.743	0.688	0.743	-	-	0	-	0.00%
2022-04-01	0	0.950	0.950	-	0.890	0.900	10,000	8,980	0.8980	0.743	0.743	-	0.696	0.703	12,794	0.7019	5.56%
2022-03-31	0	0.900	0.800	0.900	0.900	0.900	2,000	1,800	0.9000	0.703	0.625	0.703	0.703	0.703	2,559	0.7034	4.65%
2022-03-30	0	0.860	0.750	0.880	0.650	0.860	152,000	113,040	0.7437	0.672	0.586	0.688	0.508	0.672	194,471	0.5813	3.61%
2022-03-29	0	0.830	0.800	0.900	0.830	0.840	14,000	11,640	0.8314	0.649	0.625	0.703	0.649	0.657	17,912	0.6499	-8.79%
2022-03-28	0	0.910	0.870	0.910	-	-	0	0	-	0.711	0.680	0.711	-	-	0	-	0.00%
2022-03-25	0	0.910	0.870	0.910	-	-	0	0	-	0.711	0.680	0.711	-	-	0	-	0.00%
2022-03-24	0	0.910	0.900	0.920	0.920	0.930	148,000	136,540	0.9226	0.711	0.703	0.719	0.719	0.727	189,353	0.7211	-3.19%
2022-03-23	0	0.940	0.930	0.940	0.940	0.940	22,000	20,680	0.9400	0.735	0.727	0.735	0.735	0.735	28,147	0.7347	0.00%
2022-03-22	0	0.940	0.930	0.980	-	-	0	0	-	0.735	0.727	0.766	-	-	0	-	0.00%
2022-03-21	0	0.940	0.930	0.980	-	-	0	0	-	0.735	0.727	0.766	-	-	0	-	0.00%
2022-03-18	0	0.940	0.940	0.980	-	-	0	0	-	0.735	0.735	0.766	-	-	0	-	0.00%
2022-03-17	0	0.940	0.930	0.940	-	-	0	0	-	0.735	0.727	0.735	-	-	0	-	-1.05%
2022-03-16	0	0.950	0.930	0.960	-	-	0	0	-	0.743	0.727	0.750	-	-	0	-	-1.04%
2022-03-15	0	0.960	0.930	0.980	-	-	0	0	-	0.750	0.727	0.766	-	-	0	-	0.00%
2022-03-14	0	0.960	0.930	0.980	-	-	0	0	-	0.750	0.727	0.766	-	-	0	-	0.00%
2022-03-11	0	0.960	0.930	0.980	-	-	0	0	-	0.750	0.727	0.766	-	-	0	-	0.00%
2022-03-10	0	0.960	0.930	0.980	-	-	0	0	-	0.750	0.727	0.766	-	-	0	-	0.00%
2022-03-09	0	0.960	0.930	0.980	-	-	0	0	-	0.750	0.727	0.766	-	-	0	-	0.00%
2022-03-08	0	0.960	0.930	0.980	-	-	0	0	-	0.750	0.727	0.766	-	-	0	-	0.00%
2022-03-07	0	0.960	0.930	0.980	-	-	0	0	-	0.750	0.727	0.766	-	-	0	-	0.00%
2022-03-04	0	0.960	0.930	0.980	-	-	0	0	-	0.750	0.727	0.766	-	-	0	-	0.00%
2022-03-03	0	0.960	0.930	0.980	-	-	0	0	-	0.750	0.727	0.766	-	-	0	-	0.00%
2022-03-02	0	0.960	0.930	0.980	-	-	0	0	-	0.750	0.727	0.766	-	-	0	-	0.00%
2022-03-01	0	0.960	0.930	0.980	-	-	0	0	-	0.750	0.727	0.766	-	-	0	-	0.00%
2022-02-28	0	0.960	0.930	0.980	-	-	0	0	-	0.750	0.727	0.766	-	-	0	-	0.00%
2022-02-25	0	0.960	0.930	0.980	-	-	0	0	-	0.750	0.727	0.766	-	-	0	-	0.00%
2022-02-24	0	0.960	0.930	0.980	-	-	0	0	-	0.750	0.727	0.766	-	-	0	-	-2.04%
2022-02-23	0	0.980	0.930	1.020	-	-	0	0	-	0.766	0.727	0.797	-	-	0	-	0.00%
2022-02-22	0	0.980	0.930	1.020	-	-	0	0	-	0.766	0.727	0.797	-	-	0	-	0.00%
2022-02-21	0	0.980	0.980	1.020	0.950	0.950	50,000	47,500	0.9500	0.766	0.766	0.797	0.743	0.743	63,971	0.7425	-5.77%
2022-02-18	0	1.040	0.950	1.040	-	-	0	0	-	0.813	0.743	0.813	-	-	0	-	0.00%
2022-02-17	0	1.040	0.950	1.100	-	-	0	0	-	0.813	0.743	0.860	-	-	0	-	0.00%
2022-02-16	0	1.040	0.950	1.040	-	-	0	0	-	0.813	0.743	0.813	-	-	0	-	0.00%
2022-02-15	0	1.040	0.950	1.040	-	-	0	0	-	0.813	0.743	0.813	-	-	0	-	0.00%
2022-02-14	0	1.040	0.950	1.040	1.040	1.040	100,000	104,000	1.0400	0.813	0.743	0.813	0.813	0.813	127,941	0.8129	2.97%
2022-02-11	0	1.010	0.950	1.060	-	-	0	0	-	0.789	0.743	0.829	-	-	0	-	0.00%
2022-02-10	0	1.010	0.940	1.020	1.010	1.020	200,000	202,460	1.0123	0.789	0.735	0.797	0.789	0.797	255,882	0.7912	2.02%
2022-02-09	0	0.990	0.920	1.020	-	-	0	0	-	0.774	0.719	0.797	-	-	0	-	0.00%
2022-02-08	0	0.990	0.920	1.020	-	-	0	0	-	0.774	0.719	0.797	-	-	0	-	0.00%
2022-02-07	0	0.990	0.920	1.020	-	-	0	0	-	0.774	0.719	0.797	-	-	0	-	0.00%
2022-02-04	0	0.990	0.920	1.020	-	-	0	0	-	0.774	0.719	0.797	-	-	0	-	0.00%
2022-01-31	0	0.990	0.910	1.020	-	-	0	0	-	0.774	0.711	0.797	-	-	0	-	0.00%
2022-01-28	0	0.990	0.900	1.020	-	-	0	0	-	0.774	0.703	0.797	-	-	0	-	0.00%
2022-01-27	0	0.990	0.900	1.020	-	-	0	0	-	0.774	0.703	0.797	-	-	0	-	0.00%
2022-01-26	0	0.990	0.920	1.020	0.980	0.990	66,000	65,260	0.9888	0.774	0.719	0.797	0.766	0.774	84,441	0.7728	6.45%
2022-01-25	0	0.930	0.890	1.020	-	-	0	0	-	0.727	0.696	0.797	-	-	0	-	0.00%
2022-01-24	0	0.930	0.890	1.020	-	-	0	0	-	0.727	0.696	0.797	-	-	0	-	0.00%
2022-01-21	0	0.930	0.920	1.020	0.930	0.940	60,000	55,820	0.9303	0.727	0.719	0.797	0.727	0.735	76,765	0.7272	-5.10%
2022-01-20	0	0.980	0.940	1.040	-	-	0	0	-	0.766	0.735	0.813	-	-	0	-	0.00%
2022-01-19	0	0.980	0.940	1.040	-	-	0	0	-	0.766	0.735	0.813	-	-	0	-	0.00%
2022-01-18	0	0.980	0.940	0.990	-	-	0	0	-	0.766	0.735	0.774	-	-	0	-	0.00%
2022-01-17	0	0.980	0.940	0.980	0.980	0.980	14,000	13,720	0.9800	0.766	0.735	0.766	0.766	0.766	17,912	0.7660	-2.97%
2022-01-14	0	1.010	0.960	1.010	1.030	1.030	10,000	10,300	1.0300	0.789	0.750	0.789	0.805	0.805	12,794	0.8051	3.06%
2022-01-13	0	0.980	0.960	1.040	-	-	0	0	-	0.766	0.750	0.813	-	-	0	-	0.00%
2022-01-12	0	0.980	0.950	1.040	-	-	0	0	-	0.766	0.743	0.813	-	-	0	-	0.00%
2022-01-11	0	0.980	0.940	1.030	0.980	0.980	10,000	9,800	0.9800	0.766	0.735	0.805	0.766	0.766	12,794	0.7660	0.00%
2022-01-10	0	0.980	0.940	1.040	-	-	0	0	-	0.766	0.735	0.813	-	-	0	-	0.00%
2022-01-07	0	0.980	0.940	1.040	-	-	0	0	-	0.766	0.735	0.813	-	-	0	-	0.00%
2022-01-06	0	0.980	0.940	1.040	-	-	0	0	-	0.766	0.735	0.813	-	-	0	-	0.00%
2022-01-05	0	0.980	0.940	1.040	0.980	0.980	100,000	98,000	0.9800	0.766	0.735	0.813	0.766	0.766	127,941	0.7660	-2.00%
2022-01-04	0	1.000	0.940	1.000	-	-	0	0	-	0.782	0.735	0.782	-	-	0	-	-0.99%
2022-01-03	0	1.010	0.950	1.010	-	-	0	0	-	0.789	0.743	0.789	-	-	0	-	0.00%
2021-12-31	0	1.010	0.950	1.010	-	-	0	0	-	0.789	0.743	0.789	-	-	0	-	0.00%
2021-12-30	0	1.010	0.950	1.020	-	-	0	0	-	0.789	0.743	0.797	-	-	0	-	0.00%
2021-12-29	0	1.010	0.950	1.040	-	-	0	0	-	0.789	0.743	0.813	-	-	0	-	0.00%
2021-12-28	0	1.010	0.940	1.040	-	-	0	0	-	0.789	0.735	0.813	-	-	0	-	0.00%
2021-12-24	0	1.010	0.940	1.060	-	-	0	0	-	0.789	0.735	0.829	-	-	0	-	0.00%
2021-12-23	0	1.010	0.940	1.060	-	-	0	0	-	0.789	0.735	0.829	-	-	0	-	0.00%
2021-12-22	0	1.010	0.940	1.060	-	-	0	0	-	0.789	0.735	0.829	-	-	0	-	0.00%
2021-12-21	0	1.010	0.940	1.030	-	-	0	0	-	0.789	0.735	0.805	-	-	0	-	0.00%
2021-12-20	0	1.010	0.940	1.030	1.010	1.020	44,000	44,640	1.0145	0.789	0.735	0.805	0.789	0.797	56,294	0.7930	0.00%
2021-12-17	0	1.010	0.940	1.030	0.940	1.010	38,000	36,020	0.9479	0.789	0.735	0.805	0.735	0.789	48,618	0.7409	2.02%
2021-12-16	0	0.990	0.950	1.010	-	-	0	0	-	0.774	0.743	0.789	-	-	0	-	0.00%
2021-12-15	0	0.990	0.940	1.050	0.940	0.990	86,000	83,220	0.9677	0.774	0.735	0.821	0.735	0.774	110,029	0.7563	-3.88%
2021-12-14	0	1.030	0.990	1.050	-	-	0	0	-	0.805	0.774	0.821	-	-	0	-	0.00%
2021-12-13	0	1.030	0.980	1.030	-	-	0	0	-	0.805	0.766	0.805	-	-	0	-	0.00%
2021-12-10	0	1.030	0.960	1.040	1.000	1.040	184,000	189,760	1.0313	0.805	0.750	0.813	0.782	0.813	235,412	0.8061	1.98%
2021-12-09	0	1.010	0.970	1.010	-	-	0	0	-	0.789	0.758	0.789	-	-	0	-	0.00%
2021-12-08	0	1.010	0.970	1.010	-	-	0	0	-	0.789	0.758	0.789	-	-	0	-	0.00%
2021-12-07	0	1.010	0.970	1.040	-	-	0	0	-	0.789	0.758	0.813	-	-	0	-	0.00%
2021-12-06	0	1.010	0.980	1.010	-	-	0	0	-	0.789	0.766	0.789	-	-	0	-	0.00%
2021-12-03	0	1.010	0.960	1.010	1.010	1.010	60,000	60,600	1.0100	0.789	0.750	0.789	0.789	0.789	76,765	0.7894	1.00%
2021-12-02	0	1.000	0.960	1.000	-	-	0	0	-	0.782	0.750	0.782	-	-	0	-	0.00%
2021-12-01	0	1.000	0.960	1.020	-	-	0	0	-	0.782	0.750	0.797	-	-	0	-	0.00%
2021-11-30	0	1.000	0.950	1.020	-	-	0	0	-	0.782	0.743	0.797	-	-	0	-	0.00%
2021-11-29	0	1.000	0.950	1.030	-	-	0	0	-	0.782	0.743	0.805	-	-	0	-	0.00%
2021-11-26	0	1.000	0.950	1.010	0.980	1.030	48,000	48,120	1.0025	0.782	0.743	0.789	0.766	0.805	61,412	0.7836	5.26%
2021-11-25	0	0.950	0.940	1.030	-	-	0	0	-	0.743	0.735	0.805	-	-	0	-	0.00%
2021-11-24	0	0.950	0.950	1.030	-	-	0	0	-	0.743	0.743	0.805	-	-	0	-	0.00%
2021-11-23	0	0.950	0.950	0.990	0.940	0.970	110,000	105,000	0.9545	0.743	0.743	0.774	0.735	0.758	140,735	0.7461	-8.65%
2021-11-22	0	1.040	1.000	1.100	0.990	1.040	104,000	105,340	1.0129	0.813	0.782	0.860	0.774	0.813	133,059	0.7917	-0.95%
2021-11-19	0	1.050	0.980	1.070	-	-	0	0	-	0.821	0.766	0.836	-	-	0	-	0.00%
2021-11-18	0	1.050	0.970	1.050	-	-	0	0	-	0.821	0.758	0.821	-	-	0	-	-0.94%
2021-11-17	0	1.060	0.970	1.100	-	-	0	0	-	0.829	0.758	0.860	-	-	0	-	0.00%
2021-11-16	0	1.060	0.970	1.080	-	-	0	0	-	0.829	0.758	0.844	-	-	0	-	0.00%
2021-11-15	0	1.060	0.970	1.060	-	-	0	0	-	0.829	0.758	0.829	-	-	0	-	0.00%
2021-11-12	0	1.060	0.960	1.060	-	-	0	0	-	0.829	0.750	0.829	-	-	0	-	0.00%
2021-11-11	0	1.060	0.970	1.070	1.060	1.060	66,000	69,960	1.0600	0.829	0.758	0.836	0.829	0.829	84,441	0.8285	-0.93%
2021-11-10	0	1.070	0.960	1.070	0.980	1.070	4,000	4,100	1.0250	0.836	0.750	0.836	0.766	0.836	5,118	0.8011	-0.93%
2021-11-09	0	1.080	1.000	1.080	-	-	0	0	-	0.844	0.782	0.844	-	-	0	-	0.00%
2021-11-08	0	1.080	1.000	1.080	-	-	0	0	-	0.844	0.782	0.844	-	-	0	-	0.00%
2021-11-05	0	1.080	1.000	1.080	-	-	0	0	-	0.844	0.782	0.844	-	-	0	-	-0.92%
2021-11-04	0	1.090	0.960	1.090	-	-	0	0	-	0.852	0.750	0.852	-	-	0	-	0.00%
2021-11-03	0	1.090	0.970	1.090	-	-	0	0	-	0.852	0.758	0.852	-	-	0	-	-0.91%
2021-11-02	0	1.100	0.980	1.100	-	-	0	0	-	0.860	0.766	0.860	-	-	0	-	0.00%
2021-11-01	0	1.100	0.980	1.100	1.100	1.100	64,000	70,400	1.1000	0.860	0.766	0.860	0.860	0.860	81,882	0.8598	4.76%
2021-10-29	0	1.050	1.000	1.100	-	-	0	0	-	0.821	0.782	0.860	-	-	0	-	0.00%
2021-10-28	0	1.050	0.990	1.050	1.050	1.050	32,000	33,600	1.0500	0.821	0.774	0.821	0.821	0.821	40,941	0.8207	3.96%
2021-10-27	0	1.010	0.970	1.080	-	-	0	0	-	0.789	0.758	0.844	-	-	0	-	0.00%
2021-10-26	0	1.010	1.010	1.100	0.990	1.020	90,000	90,360	1.0040	0.789	0.789	0.860	0.774	0.797	115,147	0.7847	9.78%
2021-10-25	0	0.920	0.910	1.000	-	-	0	0	-	0.719	0.711	0.782	-	-	0	-	0.00%
2021-10-22	0	0.920	0.920	1.080	0.920	0.950	82,000	77,520	0.9454	0.719	0.719	0.844	0.719	0.743	104,912	0.7389	-3.16%
2021-10-21	0	0.950	0.940	1.000	0.940	1.250	388,000	423,220	1.0908	0.743	0.735	0.782	0.735	0.977	496,412	0.8526	-3.06%
2021-10-20	0	0.980	0.920	0.980	-	-	0	0	-	0.766	0.719	0.766	-	-	0	-	0.00%
2021-10-19	0	0.980	0.920	1.100	-	-	0	0	-	0.766	0.719	0.860	-	-	0	-	0.00%
2021-10-18	0	0.980	0.940	1.100	-	-	0	0	-	0.766	0.735	0.860	-	-	0	-	0.00%
2021-10-15	0	0.980	0.940	1.100	-	-	0	0	-	0.766	0.735	0.860	-	-	0	-	0.00%
2021-10-12	0	0.980	0.920	1.100	-	-	0	0	-	0.766	0.719	0.860	-	-	0	-	0.00%
2021-10-11	0	0.980	0.940	0.980	-	-	0	0	-	0.766	0.735	0.766	-	-	0	-	-2.00%
2021-10-08	0	1.000	0.940	1.000	-	-	0	0	-	0.782	0.735	0.782	-	-	0	-	0.00%
2021-10-07	0	1.000	0.940	1.000	1.020	1.020	4,000	4,080	1.0200	0.782	0.735	0.782	0.797	0.797	5,118	0.7972	2.04%
2021-10-06	0	0.980	0.940	0.980	-	-	0	0	-	0.766	0.735	0.766	-	-	0	-	-1.01%
2021-10-05	0	0.990	0.960	0.990	-	-	0	0	-	0.774	0.750	0.774	-	-	0	-	-1.00%
2021-10-04	0	1.000	0.970	1.020	-	-	0	0	-	0.782	0.758	0.797	-	-	0	-	0.00%
2021-09-30	0	1.000	1.000	1.010	1.000	1.000	80,000	80,000	1.0000	0.782	0.782	0.789	0.782	0.782	102,353	0.7816	-0.99%
2021-09-29	0	1.010	1.010	1.090	1.010	1.010	90,000	90,900	1.0100	0.789	0.789	0.852	0.789	0.789	115,147	0.7894	-1.94%
2021-09-28	0	1.030	1.010	1.030	-	-	0	0	-	0.805	0.789	0.805	-	-	0	-	0.00%
2021-09-27	0	1.030	1.030	1.090	1.030	1.030	8,000	8,240	1.0300	0.805	0.805	0.852	0.805	0.805	10,235	0.8051	-3.74%
2021-09-24	0	1.070	1.040	1.100	-	-	0	0	-	0.836	0.813	0.860	-	-	0	-	0.00%
2021-09-23	0	1.070	1.050	1.100	1.070	1.090	6,000	6,500	1.0833	0.836	0.821	0.860	0.836	0.852	7,676	0.8467	-2.73%
2021-09-21	0	1.100	1.090	1.100	1.120	1.150	84,000	94,960	1.1305	0.860	0.852	0.860	0.875	0.899	107,471	0.8836	-1.79%
2021-09-20	0	1.120	1.080	1.120	1.090	1.140	52,000	57,980	1.1150	0.875	0.844	0.875	0.852	0.891	66,529	0.8715	-1.75%
2021-09-17	0	1.140	1.090	1.140	-	-	0	0	-	0.891	0.852	0.891	-	-	0	-	0.00%
2021-09-16	0	1.140	1.110	1.140	1.140	1.150	12,000	13,760	1.1467	0.891	0.868	0.891	0.891	0.899	15,353	0.8962	0.88%
2021-09-15	0	1.130	1.090	1.130	1.130	1.140	44,000	50,040	1.1373	0.883	0.852	0.883	0.883	0.891	56,294	0.8889	0.00%
2021-09-14	0	1.130	1.090	1.130	1.070	1.160	106,000	120,540	1.1372	0.883	0.852	0.883	0.836	0.907	135,618	0.8888	2.73%
2021-09-13	0	1.100	1.100	1.150	1.080	1.160	82,000	92,060	1.1227	0.860	0.860	0.899	0.844	0.907	104,912	0.8775	-3.51%
2021-09-10	0	1.140	1.100	1.140	-	-	0	0	-	0.891	0.860	0.891	-	-	0	-	0.00%
2021-09-09	0	1.140	1.080	1.160	-	-	0	0	-	0.891	0.844	0.907	-	-	0	-	0.00%
2021-09-08	0	1.140	1.080	1.160	-	-	0	0	-	0.891	0.844	0.907	-	-	0	-	0.00%
2021-09-07	0	1.140	1.080	1.160	-	-	0	0	-	0.891	0.844	0.907	-	-	0	-	0.00%
2021-09-06	0	1.140	1.080	1.140	1.120	1.140	42,000	47,800	1.1381	0.891	0.844	0.891	0.875	0.891	53,735	0.8895	1.79%
2021-09-03	0	1.120	1.080	1.120	-	-	0	0	-	0.875	0.844	0.875	-	-	0	-	0.00%
2021-09-02	0	1.120	1.060	1.120	-	-	0	0	-	0.875	0.829	0.875	-	-	0	-	0.00%
2021-09-01	0	1.120	1.060	1.120	-	-	0	0	-	0.875	0.829	0.875	-	-	0	-	0.00%
2021-08-31	0	1.120	1.090	1.120	1.040	1.180	162,000	175,800	1.0852	0.875	0.852	0.875	0.813	0.922	207,265	0.8482	-2.61%
2021-08-30	0	1.150	1.080	1.150	1.010	1.150	116,000	126,380	1.0895	0.899	0.844	0.899	0.789	0.899	148,412	0.8515	5.50%
2021-08-27	0	1.090	1.010	1.120	-	-	0	0	-	0.852	0.789	0.875	-	-	0	-	0.00%
2021-08-26	0	1.090	1.090	1.200	1.080	1.100	180,000	195,880	1.0882	0.852	0.852	0.938	0.844	0.860	230,294	0.8506	0.93%
2021-08-25	0	1.080	1.000	1.080	1.040	1.100	186,000	199,720	1.0738	0.844	0.782	0.844	0.813	0.860	237,971	0.8393	6.93%
2021-08-24	0	1.010	1.000	1.080	1.010	1.100	180,000	189,220	1.0512	0.789	0.782	0.844	0.789	0.860	230,294	0.8216	-5.61%
2021-08-23	0	1.070	1.020	1.150	1.030	1.070	4,000	4,200	1.0500	0.836	0.797	0.899	0.805	0.836	5,118	0.8207	-1.83%
2021-08-20	0	1.090	1.060	1.100	1.030	1.100	74,000	78,180	1.0565	0.852	0.829	0.860	0.805	0.860	94,676	0.8258	-9.17%
2021-08-19	0	1.200	1.070	1.200	-	-	0	0	-	0.938	0.836	0.938	-	-	0	-	0.00%
2021-08-18	0	1.200	1.070	1.200	1.210	1.210	16,000	19,360	1.2100	0.938	0.836	0.938	0.946	0.946	20,471	0.9457	-0.83%
2021-08-17	0	1.210	1.050	1.210	1.110	1.210	152,000	173,020	1.1383	0.946	0.821	0.946	0.868	0.946	194,471	0.8897	10.00%
2021-08-16	0	1.100	1.050	1.120	1.040	1.100	84,000	90,180	1.0736	0.860	0.821	0.875	0.813	0.860	107,471	0.8391	-1.79%
2021-08-13	0	1.120	1.060	1.120	-	-	0	0	-	0.875	0.829	0.875	-	-	0	-	0.00%
2021-08-12	0	1.120	1.090	1.120	1.160	1.160	20,000	23,200	1.1600	0.875	0.852	0.875	0.907	0.907	25,588	0.9067	0.00%
2021-08-11	0	1.120	1.070	1.120	-	-	0	0	-	0.875	0.836	0.875	-	-	0	-	0.00%
2021-08-10	0	1.120	1.060	1.120	-	-	0	0	-	0.875	0.829	0.875	-	-	0	-	0.00%
2021-08-09	0	1.120	1.050	1.160	-	-	0	0	-	0.875	0.821	0.907	-	-	0	-	0.00%
2021-08-06	0	1.120	1.060	1.160	-	-	0	0	-	0.875	0.829	0.907	-	-	0	-	0.00%
2021-08-05	0	1.120	1.030	1.190	1.120	1.120	32,000	35,120	1.0975	0.875	0.805	0.930	0.875	0.875	40,941	0.8578	5.66%
2021-08-04	0	1.060	1.060	1.080	1.060	1.060	12,000	12,720	1.0600	0.829	0.829	0.844	0.829	0.829	15,353	0.8285	-1.85%
2021-08-03	0	1.080	1.080	1.120	1.080	1.090	40,000	43,400	1.0850	0.844	0.844	0.875	0.844	0.852	51,176	0.8480	-3.57%
2021-08-02	0	1.120	1.120	1.170	1.110	1.120	54,000	60,420	1.1189	0.875	0.875	0.914	0.868	0.875	69,088	0.8745	1.82%
2021-07-30	0	1.100	0.970	1.110	1.090	1.100	218,000	239,380	1.0981	0.860	0.758	0.868	0.852	0.860	278,912	0.8583	2.80%
2021-07-29	0	1.070	0.960	1.070	1.070	1.070	24,000	25,680	1.0700	0.836	0.750	0.836	0.836	0.836	30,706	0.8363	1.90%
2021-07-28	0	1.050	0.960	1.050	0.990	1.050	48,000	48,880	1.0183	0.821	0.750	0.821	0.774	0.821	61,412	0.7959	8.25%
2021-07-27	0	0.970	0.950	1.000	0.970	0.980	62,000	60,440	0.9748	0.758	0.743	0.782	0.758	0.766	79,324	0.7619	-1.02%
2021-07-26	0	0.980	0.970	0.980	0.980	1.000	58,000	57,360	0.9890	0.766	0.758	0.766	0.766	0.782	74,206	0.7730	-2.00%
2021-07-23	0	1.000	1.000	1.030	0.990	1.000	80,000	79,960	0.9995	0.782	0.782	0.805	0.774	0.782	102,353	0.7812	0.00%
2021-07-22	0	1.000	0.980	1.230	1.000	1.000	18,000	18,000	1.0000	0.782	0.766	0.961	0.782	0.782	23,029	0.7816	-2.91%
2021-07-21	0	1.030	0.940	1.220	-	-	0	0	-	0.805	0.735	0.954	-	-	0	-	0.00%
2021-07-20	0	1.030	0.920	1.230	-	-	0	0	-	0.805	0.719	0.961	-	-	0	-	0.00%
2021-07-19	0	1.030	0.930	1.230	-	-	0	0	-	0.805	0.727	0.961	-	-	0	-	0.00%
2021-07-16	0	1.030	0.950	1.230	-	-	0	0	-	0.805	0.743	0.961	-	-	0	-	0.00%
2021-07-15	0	1.030	0.940	1.230	-	-	0	0	-	0.805	0.735	0.961	-	-	0	-	0.00%
2021-07-14	0	1.030	0.950	1.220	-	-	0	0	-	0.805	0.743	0.954	-	-	0	-	0.00%
2021-07-13	0	1.030	0.960	1.050	1.050	1.060	62,000	65,160	1.0510	0.805	0.750	0.821	0.821	0.829	79,324	0.8214	-1.90%
2021-07-12	0	1.050	0.980	1.050	-	-	0	0	-	0.821	0.766	0.821	-	-	0	-	0.00%
2021-07-09	0	1.050	0.950	1.050	1.050	1.050	8,000	8,400	1.0500	0.821	0.743	0.821	0.821	0.821	10,235	0.8207	8.25%
2021-07-08	0	0.970	0.970	1.200	0.950	0.950	48,000	45,600	0.9500	0.758	0.758	0.938	0.743	0.743	61,412	0.7425	-3.00%
2021-07-07	0	1.000	1.000	1.090	1.000	1.000	120,000	120,000	1.0000	0.782	0.782	0.852	0.782	0.782	153,529	0.7816	-3.85%
2021-07-06	0	1.040	1.020	1.040	-	-	0	0	-	0.813	0.797	0.813	-	-	0	-	-0.95%
2021-07-05	0	1.050	1.000	1.100	-	-	0	0	-	0.821	0.782	0.860	-	-	0	-	0.00%
2021-07-02	0	1.050	1.020	1.140	-	-	0	0	-	0.821	0.797	0.891	-	-	0	-	0.00%
2021-06-30	0	1.050	1.050	1.140	1.050	1.150	270,000	310,300	1.1493	0.821	0.821	0.891	0.821	0.899	345,441	0.8983	-4.55%
2021-06-29	0	1.100	1.050	1.150	-	-	0	0	-	0.860	0.821	0.899	-	-	0	-	0.00%
2021-06-28	0	1.100	1.030	1.250	-	-	0	0	-	0.860	0.805	0.977	-	-	0	-	0.00%
2021-06-25	0	1.100	1.040	1.200	1.100	1.100	10,000	11,000	1.1000	0.860	0.813	0.938	0.860	0.860	12,794	0.8598	5.77%
2021-06-24	0	1.040	1.030	1.090	1.030	1.100	34,000	35,320	1.0388	0.813	0.805	0.852	0.805	0.860	43,500	0.8120	-7.14%
2021-06-23	0	1.120	1.040	1.120	-	-	0	0	-	0.875	0.813	0.875	-	-	0	-	-1.75%
2021-06-22	0	1.140	1.040	1.140	-	-	0	0	-	0.891	0.813	0.891	-	-	0	-	0.00%
2021-06-21	0	1.140	1.040	1.140	-	-	0	0	-	0.891	0.813	0.891	-	-	0	-	0.00%
2021-06-18	0	1.140	1.060	1.140	-	-	0	0	-	0.891	0.829	0.891	-	-	0	-	0.00%
2021-06-17	0	1.140	1.060	1.140	-	-	0	0	-	0.891	0.829	0.891	-	-	0	-	0.00%
2021-06-16	0	1.140	1.060	1.140	-	-	0	0	-	0.891	0.829	0.891	-	-	0	-	0.00%
2021-06-15	0	1.140	1.060	1.140	-	-	0	0	-	0.891	0.829	0.891	-	-	0	-	0.00%
2021-06-11	0	1.140	1.080	1.140	-	-	0	0	-	0.891	0.844	0.891	-	-	0	-	-1.72%
2021-06-10	0	1.160	1.080	1.180	-	-	0	0	-	0.907	0.844	0.922	-	-	0	-	0.00%
2021-06-09	0	1.160	1.050	1.180	1.160	1.160	14,000	16,240	1.1600	0.907	0.821	0.922	0.907	0.907	17,912	0.9067	-2.52%
2021-06-08	0	1.190	1.030	1.190	1.180	1.220	82,000	98,800	1.2049	0.930	0.805	0.930	0.922	0.954	104,912	0.9417	6.25%
2021-06-07	0	1.120	1.020	1.120	-	-	0	0	-	0.875	0.797	0.875	-	-	0	-	-2.61%
2021-06-04	0	1.150	1.010	1.150	-	-	0	0	-	0.899	0.789	0.899	-	-	0	-	0.00%
2021-06-03	0	1.150	1.000	1.150	-	-	0	0	-	0.899	0.782	0.899	-	-	0	-	0.00%
2021-06-02	0	1.150	0.990	1.190	-	-	0	0	-	0.899	0.774	0.930	-	-	0	-	0.00%
2021-06-01	0	1.150	1.090	1.160	1.090	1.110	12,000	13,120	1.0933	0.899	0.852	0.907	0.852	0.868	15,353	0.8546	-2.54%
2021-05-31	0	1.180	1.060	1.180	1.190	1.190	2,000	2,380	1.1900	0.922	0.829	0.922	0.930	0.930	2,559	0.9301	7.27%
2021-05-28	0	1.100	1.010	1.100	-	-	0	0	-	0.860	0.789	0.860	-	-	0	-	0.00%
2021-05-27	0	1.100	1.010	1.100	-	-	0	0	-	0.860	0.789	0.860	-	-	0	-	0.00%
2021-05-26	0	1.100	1.000	1.100	1.000	1.100	50,000	50,460	1.0092	0.860	0.782	0.860	0.782	0.860	63,971	0.7888	0.92%
2021-05-25	0	1.090	1.070	1.100	1.090	1.110	14,000	15,400	1.1000	0.852	0.836	0.860	0.852	0.868	17,912	0.8598	-4.39%
2021-05-24	0	1.140	1.140	1.150	1.140	1.150	4,000	4,580	1.1450	0.891	0.891	0.899	0.891	0.899	5,118	0.8949	-5.79%
2021-05-21	0	1.210	1.100	1.240	1.130	1.210	10,000	11,540	1.1540	0.946	0.860	0.969	0.883	0.946	12,794	0.9020	0.00%
2021-05-20	0	1.210	1.140	1.230	-	-	0	0	-	0.946	0.891	0.961	-	-	0	-	0.00%
2021-05-18	0	1.210	1.140	1.230	-	-	0	0	-	0.946	0.891	0.961	-	-	0	-	0.00%
2021-05-17	0	1.210	1.110	1.210	1.220	1.220	56,000	68,320	1.2200	0.946	0.868	0.946	0.954	0.954	71,647	0.9536	-0.82%
2021-05-14	0	1.220	1.080	1.220	1.200	1.220	142,000	172,040	1.2115	0.954	0.844	0.954	0.938	0.954	181,676	0.9470	7.02%
2021-05-13	0	1.140	1.060	1.210	1.140	1.140	38,000	43,320	1.1400	0.891	0.829	0.946	0.891	0.891	48,618	0.8910	0.00%
2021-05-12	0	1.140	1.100	1.150	1.060	1.140	30,000	32,760	1.0920	0.891	0.860	0.899	0.829	0.891	38,382	0.8535	-1.72%
2021-05-11	0	1.160	1.160	1.240	1.150	1.190	42,000	49,100	1.1690	0.907	0.907	0.969	0.899	0.930	53,735	0.9137	-6.45%
2021-05-10	0	1.240	1.200	1.240	-	-	0	0	-	0.969	0.938	0.969	-	-	0	-	0.00%
2021-05-07	0	1.240	1.200	1.300	-	-	0	0	-	0.969	0.938	1.016	-	-	0	-	0.00%
2021-05-06	0	1.240	1.210	1.280	1.240	1.380	164,000	215,800	1.3159	0.969	0.946	1.000	0.969	1.079	209,824	1.0285	-8.15%
2021-05-05	0	1.350	1.280	1.350	1.450	1.450	42,000	60,900	1.4500	1.055	1.000	1.055	1.133	1.133	53,735	1.1333	-1.46%
2021-05-04	0	1.370	1.240	1.370	1.240	1.370	52,000	65,400	1.2577	1.071	0.969	1.071	0.969	1.071	66,529	0.9830	3.01%
2021-05-03	0	1.330	1.280	1.340	1.280	1.360	122,000	157,800	1.2934	1.040	1.000	1.047	1.000	1.063	156,088	1.0110	1.53%
2021-04-30	0	1.310	1.260	1.310	1.400	1.400	2,000	2,800	1.4000	1.024	0.985	1.024	1.094	1.094	2,559	1.0943	-5.07%
2021-04-29	0	1.380	1.220	1.380	1.380	1.380	16,000	22,080	1.3800	1.079	0.954	1.079	1.079	1.079	20,471	1.0786	4.55%
2021-04-28	0	1.320	1.240	1.320	1.260	1.400	14,000	18,800	1.3429	1.032	0.969	1.032	0.985	1.094	17,912	1.0496	-2.94%
2021-04-27	0	1.360	1.260	1.360	-	-	0	0	-	1.063	0.985	1.063	-	-	0	-	0.00%
2021-04-26	0	1.360	1.260	1.360	-	-	0	0	-	1.063	0.985	1.063	-	-	0	-	0.00%
2021-04-23	0	1.360	1.270	1.360	1.350	1.500	24,000	34,080	1.4200	1.063	0.993	1.063	1.055	1.172	30,706	1.1099	0.74%
2021-04-22	0	1.350	1.250	1.350	-	-	0	0	-	1.055	0.977	1.055	-	-	0	-	0.00%
2021-04-21	0	1.350	1.260	1.350	-	-	0	0	-	1.055	0.985	1.055	-	-	0	-	0.00%
2021-04-20	0	1.350	1.290	1.350	-	-	0	0	-	1.055	1.008	1.055	-	-	0	-	-3.57%
2021-04-19	0	1.400	1.270	1.400	-	-	0	0	-	1.094	0.993	1.094	-	-	0	-	8.53%
2021-04-16	0	1.290	1.200	1.290	1.250	1.330	134,000	171,100	1.2769	1.008	0.938	1.008	0.977	1.040	171,441	0.9980	7.50%
2021-04-15	0	1.200	1.150	1.220	1.200	1.330	126,000	158,240	1.2559	0.938	0.899	0.954	0.938	1.040	161,206	0.9816	-6.25%
2021-04-14	0	1.280	1.280	1.300	1.280	1.360	136,000	180,920	1.3303	1.000	1.000	1.016	1.000	1.063	174,000	1.0398	-2.29%
2021-04-13	0	1.310	1.220	1.340	1.270	1.480	206,000	287,480	1.3955	1.024	0.954	1.047	0.993	1.157	263,559	1.0908	-7.75%
2021-04-12	0	1.420	1.390	1.420	-	-	0	0	-	1.110	1.086	1.110	-	-	0	-	-2.07%
2021-04-09	0	1.450	1.380	1.450	1.350	1.470	20,000	28,040	1.4020	1.133	1.079	1.133	1.055	1.149	25,588	1.0958	7.41%
2021-04-08	0	1.350	1.250	1.350	1.280	1.390	148,000	195,960	1.3241	1.055	0.977	1.055	1.000	1.086	189,353	1.0349	-6.90%
2021-04-07	0	1.450	1.400	1.450	-	-	0	0	-	1.133	1.094	1.133	-	-	0	-	-0.68%
2021-04-01	0	1.460	1.380	1.460	1.450	1.470	72,000	105,680	1.4678	1.141	1.079	1.141	1.133	1.149	92,118	1.1472	0.69%
2021-03-31	0	1.450	1.350	1.450	-	-	0	0	-	1.133	1.055	1.133	-	-	0	-	0.00%
2021-03-30	0	1.450	1.380	1.450	1.350	1.510	310,000	451,840	1.4575	1.133	1.079	1.133	1.055	1.180	396,618	1.1392	0.00%
2021-03-29	0	1.450	1.420	1.450	1.450	1.450	2,000	2,900	1.4500	1.133	1.110	1.133	1.133	1.133	2,559	1.1333	-0.68%
2021-03-26	0	1.460	1.350	1.490	1.340	1.500	150,000	209,240	1.3949	1.141	1.055	1.165	1.047	1.172	191,912	1.0903	0.69%
2021-03-25	0	1.450	1.370	1.450	1.380	1.470	92,000	128,920	1.4013	1.133	1.071	1.133	1.079	1.149	117,706	1.0953	3.57%
2021-03-24	0	1.400	1.340	1.400	-	-	0	0	-	1.094	1.047	1.094	-	-	0	-	0.00%
2021-03-23	0	1.400	1.370	1.400	1.400	1.450	22,000	31,440	1.4291	1.094	1.071	1.094	1.094	1.133	28,147	1.1170	-6.67%
2021-03-22	0	1.500	1.400	1.530	1.220	1.520	290,000	412,860	1.4237	1.172	1.094	1.196	0.954	1.188	371,029	1.1127	20.00%
2021-03-19	0	1.250	1.220	1.290	1.160	1.290	284,000	345,460	1.2164	0.977	0.954	1.008	0.907	1.008	363,353	0.9508	8.70%
2021-03-18	0	1.150	1.090	1.150	1.090	1.150	92,000	101,340	1.1015	0.899	0.852	0.899	0.852	0.899	117,706	0.8610	4.55%
2021-03-17	0	1.100	1.070	1.100	1.080	1.100	32,000	35,120	1.0975	0.860	0.836	0.860	0.844	0.860	40,941	0.8578	3.77%
2021-03-16	0	1.060	1.060	1.090	1.050	1.060	26,000	27,340	1.0515	0.829	0.829	0.852	0.821	0.829	33,265	0.8219	1.92%
2021-03-15	0	1.040	1.040	1.090	1.010	1.040	22,000	22,500	1.0227	0.813	0.813	0.852	0.789	0.813	28,147	0.7994	2.97%
2021-03-12	0	1.010	1.040	1.090	1.000	1.040	62,000	63,120	1.0181	0.789	0.813	0.852	0.782	0.813	79,324	0.7957	1.00%
2021-03-11	0	1.000	0.960	1.000	0.910	1.000	96,000	89,860	0.9360	0.782	0.750	0.782	0.711	0.782	122,824	0.7316	11.11%
2021-03-10	0	0.900	0.860	1.000	0.900	0.900	12,000	10,800	0.9000	0.703	0.672	0.782	0.703	0.703	15,353	0.7034	9.76%
2021-03-09	0	0.820	0.820	0.850	-	-	0	0	-	0.641	0.641	0.664	-	-	0	-	5.13%
2021-03-08	0	0.780	0.780	0.800	-	-	0	0	-	0.610	0.610	0.625	-	-	0	-	6.85%
2021-03-05	0	0.730	0.730	-	0.730	0.730	2,000	1,460	0.7300	0.571	0.571	-	0.571	0.571	2,559	0.5706	0.00%
2021-03-04	0	0.730	0.730	0.800	0.730	0.740	18,000	13,300	0.7389	0.571	0.571	0.625	0.571	0.578	23,029	0.5775	-8.75%
2021-03-03	0	0.800	0.740	1.000	-	-	0	0	-	0.625	0.578	0.782	-	-	0	-	0.00%
2021-03-02	0	0.800	0.700	0.800	-	-	0	0	-	0.625	0.547	0.625	-	-	0	-	0.00%
2021-03-01	0	0.800	0.800	0.980	-	-	0	0	-	0.625	0.625	0.766	-	-	0	-	0.00%
2021-02-26	0	0.800	0.720	-	-	-	0	0	-	0.625	0.563	-	-	-	0	-	0.00%
2021-02-25	0	0.800	0.770	0.890	0.800	0.800	40,000	32,000	0.8000	0.625	0.602	0.696	0.625	0.625	51,176	0.6253	0.00%
2021-02-24	0	0.800	0.700	0.840	-	-	0	0	-	0.625	0.547	0.657	-	-	0	-	0.00%
2021-02-23	0	0.800	0.770	-	0.790	0.800	30,000	23,900	0.7967	0.625	0.602	-	0.617	0.625	38,382	0.6227	6.67%
2021-02-22	0	0.750	0.750	0.760	0.760	0.760	2,000	1,520	0.7600	0.586	0.586	0.594	0.594	0.594	2,559	0.5940	-1.32%
2021-02-19	0	0.760	0.760	0.960	0.710	0.760	52,000	38,140	0.7335	0.594	0.594	0.750	0.555	0.594	66,529	0.5733	-7.32%
2021-02-18	0	0.820	0.720	0.850	-	-	0	0	-	0.641	0.563	0.664	-	-	0	-	0.00%
2021-02-17	0	0.820	0.720	0.820	0.810	0.820	20,000	16,380	0.8190	0.641	0.563	0.641	0.633	0.641	25,588	0.6401	0.00%
2021-02-16	0	0.820	0.710	0.980	-	-	0	0	-	0.641	0.555	0.766	-	-	0	-	0.00%
2021-02-11	0	0.820	0.710	0.990	-	-	0	0	-	0.641	0.555	0.774	-	-	0	-	0.00%
2021-02-10	0	0.820	0.730	0.970	0.740	0.820	48,000	36,560	0.7617	0.641	0.571	0.758	0.578	0.641	61,412	0.5953	13.89%
2021-02-09	0	0.720	0.710	0.950	-	-	0	0	-	0.563	0.555	0.743	-	-	0	-	0.00%
2021-02-08	0	0.720	0.680	0.960	-	-	0	0	-	0.563	0.531	0.750	-	-	0	-	0.00%
2021-02-05	0	0.720	0.700	0.750	-	-	0	0	-	0.563	0.547	0.586	-	-	0	-	0.00%
2021-02-04	0	0.720	0.710	0.830	0.680	0.720	60,000	41,820	0.6970	0.563	0.555	0.649	0.531	0.563	76,765	0.5448	0.00%
2021-02-03	0	0.720	0.720	0.850	-	-	0	0	-	0.563	0.563	0.664	-	-	0	-	0.00%
2021-02-02	0	0.720	0.720	0.850	0.720	0.720	32,000	23,040	0.7200	0.563	0.563	0.664	0.563	0.563	40,941	0.5628	0.00%
2021-02-01	0	0.720	0.720	0.850	0.720	0.720	42,000	30,240	0.7200	0.563	0.563	0.664	0.563	0.563	53,735	0.5628	-2.70%
2021-01-29	0	0.740	0.740	-	0.740	0.740	20,000	14,800	0.7400	0.578	0.578	-	0.578	0.578	25,588	0.5784	0.00%
2021-01-28	0	0.740	0.700	-	-	-	0	0	-	0.578	0.547	-	-	-	0	-	0.00%
2021-01-27	0	0.740	0.740	0.800	0.700	0.770	66,000	49,560	0.7509	0.578	0.578	0.625	0.547	0.602	84,441	0.5869	-5.13%
2021-01-26	0	0.780	0.760	0.790	0.780	0.790	58,000	45,740	0.7886	0.610	0.594	0.617	0.610	0.617	74,206	0.6164	-1.27%
2021-01-25	0	0.790	0.750	0.800	-	-	0	0	-	0.617	0.586	0.625	-	-	0	-	0.00%
2021-01-22	0	0.790	0.790	0.980	-	-	0	0	-	0.617	0.617	0.766	-	-	0	-	0.00%
2021-01-21	0	0.790	0.790	0.980	-	-	0	0	-	0.617	0.617	0.766	-	-	0	-	0.00%
2021-01-20	0	0.790	0.790	0.970	-	-	0	0	-	0.617	0.617	0.758	-	-	0	-	0.00%
2021-01-19	0	0.790	0.790	0.920	-	-	0	0	-	0.617	0.617	0.719	-	-	0	-	5.33%
2021-01-18	0	0.750	0.750	-	-	-	0	0	-	0.586	0.586	-	-	-	0	-	0.00%
2021-01-15	0	0.750	0.750	0.950	-	-	0	0	-	0.586	0.586	0.743	-	-	0	-	0.00%
2021-01-14	0	0.750	0.750	-	-	-	0	0	-	0.586	0.586	-	-	-	0	-	0.00%
2021-01-13	0	0.750	0.700	0.880	-	-	0	0	-	0.586	0.547	0.688	-	-	0	-	0.00%
2021-01-12	0	0.750	0.700	0.920	-	-	0	0	-	0.586	0.547	0.719	-	-	0	-	0.00%
2021-01-11	0	0.750	0.750	-	0.750	0.750	10,000	7,500	0.7500	0.586	0.586	-	0.586	0.586	12,794	0.5862	0.00%
2021-01-08	0	0.750	0.750	0.960	0.750	0.760	8,000	6,060	0.7575	0.586	0.586	0.750	0.586	0.594	10,235	0.5921	-2.60%
2021-01-07	0	0.770	0.750	1.000	0.770	0.770	4,000	3,080	0.7700	0.602	0.586	0.782	0.602	0.602	5,118	0.6018	-3.75%
2021-01-06	0	0.800	0.750	1.000	0.800	0.800	20,000	16,000	0.8000	0.625	0.586	0.782	0.625	0.625	25,588	0.6253	0.00%
2021-01-05	0	0.800	0.750	0.830	0.800	0.800	196,000	156,800	0.8000	0.625	0.586	0.649	0.625	0.625	250,765	0.6253	6.67%
2021-01-04	0	0.750	0.700	0.900	-	-	0	0	-	0.586	0.547	0.703	-	-	0	-	0.00%
2020-12-31	0	0.750	0.750	0.980	0.750	0.800	26,000	19,680	0.7569	0.586	0.586	0.766	0.586	0.625	33,265	0.5916	-7.41%
2020-12-30	0	0.810	0.810	0.880	0.800	0.870	4,000	3,340	0.8350	0.633	0.633	0.688	0.625	0.680	5,118	0.6526	-7.95%
2020-12-29	0	0.880	0.760	1.000	0.880	0.900	18,000	16,000	0.8889	0.688	0.594	0.782	0.688	0.703	23,029	0.6948	0.00%
2020-12-28	0	0.880	0.880	1.000	-	-	0	0	-	0.688	0.688	0.782	-	-	0	-	0.00%
2020-12-24	0	0.880	0.840	1.000	-	-	0	0	-	0.688	0.657	0.782	-	-	0	-	0.00%
2020-12-23	0	0.880	0.800	1.000	-	-	0	0	-	0.688	0.625	0.782	-	-	0	-	0.00%
2020-12-22	0	0.880	0.760	1.000	-	-	0	0	-	0.688	0.594	0.782	-	-	0	-	0.00%
2020-12-21	0	0.880	0.780	1.000	-	-	0	0	-	0.688	0.610	0.782	-	-	0	-	0.00%
2020-12-18	0	0.880	0.760	0.940	0.880	0.880	30,000	26,400	0.8800	0.688	0.594	0.735	0.688	0.688	38,382	0.6878	0.00%
2020-12-17	0	0.880	0.880	0.950	-	-	0	0	-	0.688	0.688	0.743	-	-	0	-	0.00%
2020-12-16	0	0.880	0.880	0.940	-	-	0	0	-	0.688	0.688	0.735	-	-	0	-	0.00%
2020-12-15	0	0.880	0.860	0.980	0.880	0.920	50,000	44,320	0.8864	0.688	0.672	0.766	0.688	0.719	63,971	0.6928	-6.38%
2020-12-14	0	0.940	0.940	0.980	-	-	0	0	-	0.735	0.735	0.766	-	-	0	-	0.00%
2020-12-11	0	0.940	0.940	0.980	0.940	0.940	8,000	7,520	0.9400	0.735	0.735	0.766	0.735	0.735	10,235	0.7347	0.00%
2020-12-10	0	0.940	0.830	0.950	0.940	0.940	60,000	56,400	0.9400	0.735	0.649	0.743	0.735	0.735	76,765	0.7347	1.08%
2020-12-09	0	0.930	0.920	1.000	-	-	0	0	-	0.727	0.719	0.782	-	-	0	-	0.00%
2020-12-08	0	0.930	0.820	1.000	-	-	0	0	-	0.727	0.641	0.782	-	-	0	-	0.00%
2020-12-07	0	0.930	0.880	-	0.930	0.930	62,000	57,660	0.9300	0.727	0.688	-	0.727	0.727	79,324	0.7269	-2.11%
2020-12-04	0	0.950	0.940	0.980	0.950	0.950	30,000	28,500	0.9500	0.743	0.735	0.766	0.743	0.743	38,382	0.7425	0.00%
2020-12-03	0	0.950	0.920	1.000	-	-	0	0	-	0.743	0.719	0.782	-	-	0	-	0.00%
2020-12-02	0	0.950	0.930	0.980	0.950	0.950	50,000	47,500	0.9500	0.743	0.727	0.766	0.743	0.743	63,971	0.7425	1.06%
2020-12-01	0	0.940	0.920	0.960	0.940	0.940	116,000	109,220	0.9416	0.735	0.719	0.750	0.735	0.735	148,412	0.7359	1.08%
2020-11-30	0	0.930	0.930	1.000	-	-	0	0	-	0.727	0.727	0.782	-	-	0	-	0.00%
2020-11-27	0	0.930	0.930	1.000	0.920	0.930	58,000	53,640	0.9248	0.727	0.727	0.782	0.719	0.727	74,206	0.7229	1.09%
2020-11-26	0	0.920	0.880	0.920	0.920	0.930	136,000	125,720	0.9244	0.719	0.688	0.719	0.719	0.727	174,000	0.7225	2.22%
2020-11-25	0	0.900	0.900	0.950	0.900	0.900	64,000	57,600	0.9000	0.703	0.703	0.743	0.703	0.703	81,882	0.7034	2.27%
2020-11-24	0	0.880	0.870	0.910	-	-	0	0	-	0.688	0.680	0.711	-	-	0	-	0.00%
2020-11-23	0	0.880	0.880	0.940	0.880	0.910	48,000	43,560	0.9075	0.688	0.688	0.735	0.688	0.711	61,412	0.7093	-1.12%
2020-11-20	0	0.890	0.870	0.900	-	-	0	0	-	0.696	0.680	0.703	-	-	0	-	0.00%
2020-11-19	0	0.890	0.890	0.930	0.880	0.900	70,000	61,940	0.8849	0.696	0.696	0.727	0.688	0.703	89,559	0.6916	1.14%
2020-11-18	0	0.880	0.880	0.890	0.870	0.880	106,000	92,840	0.8758	0.688	0.688	0.696	0.680	0.688	135,618	0.6846	1.15%
2020-11-17	0	0.870	0.820	0.880	-	-	0	0	-	0.680	0.641	0.688	-	-	0	-	0.00%
2020-11-16	0	0.870	0.860	0.880	0.870	0.880	98,000	85,760	0.8751	0.680	0.672	0.688	0.680	0.688	125,382	0.6840	1.16%
2020-11-13	0	0.860	0.860	0.880	0.860	0.880	102,000	89,680	0.8792	0.672	0.672	0.688	0.672	0.688	130,500	0.6872	-2.27%
2020-11-12	0	0.880	0.900	0.960	0.880	0.900	82,000	72,740	0.8871	0.688	0.703	0.750	0.688	0.703	104,912	0.6933	0.00%
2020-11-11	0	0.880	0.810	0.920	0.800	0.880	160,000	137,720	0.8608	0.688	0.633	0.719	0.625	0.688	204,706	0.6728	1.15%
2020-11-10	0	0.870	0.750	0.870	-	-	0	0	-	0.680	0.586	0.680	-	-	0	-	0.00%
2020-11-09	0	0.870	0.850	0.870	-	-	0	0	-	0.680	0.664	0.680	-	-	0	-	0.00%
2020-11-06	0	0.870	0.770	0.870	0.860	0.870	114,000	98,880	0.8674	0.680	0.602	0.680	0.672	0.680	145,853	0.6779	1.16%
2020-11-05	0	0.860	0.770	0.900	0.860	0.860	32,000	27,520	0.8600	0.672	0.602	0.703	0.672	0.672	40,941	0.6722	2.38%
2020-11-04	0	0.840	0.710	0.880	0.840	0.840	4,000	3,360	0.8400	0.657	0.555	0.688	0.657	0.657	5,118	0.6566	1.20%
2020-11-03	0	0.830	0.790	0.870	0.800	0.850	82,000	66,200	0.8073	0.649	0.617	0.680	0.625	0.664	104,912	0.6310	5.06%
2020-11-02	0	0.790	0.710	0.910	-	-	0	0	-	0.617	0.555	0.711	-	-	0	-	0.00%
2020-10-30	0	0.790	0.710	0.800	-	-	0	0	-	0.617	0.555	0.625	-	-	0	-	0.00%
2020-10-29	0	0.790	0.790	0.800	0.700	0.790	138,000	100,060	0.7251	0.617	0.617	0.625	0.547	0.617	176,559	0.5667	2.60%
2020-10-28	0	0.770	0.770	0.800	0.770	0.770	2,000	1,540	0.7700	0.602	0.602	0.625	0.602	0.602	2,559	0.6018	-7.23%
2020-10-27	0	0.830	0.810	0.830	0.830	0.830	2,000	1,660	0.8300	0.649	0.633	0.649	0.649	0.649	2,559	0.6487	-8.79%
2020-10-23	0	0.910	0.830	0.910	-	-	0	0	-	0.711	0.649	0.711	-	-	0	-	0.00%
2020-10-22	0	0.910	0.830	0.910	-	-	0	0	-	0.711	0.649	0.711	-	-	0	-	0.00%
2020-10-21	0	0.910	0.830	0.910	-	-	0	0	-	0.711	0.649	0.711	-	-	0	-	0.00%
2020-10-20	0	0.910	0.830	0.910	-	-	0	0	-	0.711	0.649	0.711	-	-	0	-	0.00%
2020-10-19	0	0.910	0.840	0.910	0.910	0.910	30,000	27,300	0.9100	0.711	0.657	0.711	0.711	0.711	38,382	0.7113	-1.09%
2020-10-16	0	0.920	0.900	0.920	0.920	0.920	18,000	16,560	0.9200	0.719	0.703	0.719	0.719	0.719	23,029	0.7191	2.22%
2020-10-15	0	0.900	0.840	0.920	-	-	0	0	-	0.703	0.657	0.719	-	-	0	-	0.00%
2020-10-14	0	0.900	0.900	0.920	0.900	0.900	94,000	84,600	0.9000	0.703	0.703	0.719	0.703	0.703	120,265	0.7034	0.00%
2020-10-12	0	0.900	0.900	0.920	0.870	0.980	130,000	117,760	0.9058	0.703	0.703	0.719	0.680	0.766	166,324	0.7080	5.88%
2020-10-09	0	0.850	0.820	0.900	0.830	0.850	118,000	99,460	0.8429	0.664	0.641	0.703	0.649	0.664	150,971	0.6588	2.41%
2020-10-08	0	0.830	0.770	0.850	0.760	0.830	104,000	82,740	0.7956	0.649	0.602	0.664	0.594	0.649	133,059	0.6218	12.16%
2020-10-07	0	0.740	0.730	0.770	0.740	0.740	52,000	38,480	0.7400	0.578	0.571	0.602	0.578	0.578	66,529	0.5784	-3.90%
2020-10-06	0	0.770	0.720	0.770	0.760	0.770	72,000	54,760	0.7606	0.602	0.563	0.602	0.594	0.602	92,118	0.5945	0.00%
2020-10-05	0	0.770	0.730	0.770	0.730	0.790	104,000	79,800	0.7673	0.602	0.571	0.602	0.571	0.617	133,059	0.5997	6.94%
2020-09-30	0	0.720	0.720	0.820	0.720	0.720	20,000	14,400	0.7200	0.563	0.563	0.641	0.563	0.563	25,588	0.5628	-16.28%
2020-09-29	0	0.860	0.720	1.680	-	-	0	0	-	0.672	0.563	1.313	-	-	0	-	0.00%
2020-09-28	0	0.860	0.720	0.930	-	-	0	0	-	0.672	0.563	0.727	-	-	0	-	0.00%
2020-09-25	0	0.860	0.720	0.860	0.860	0.860	20,000	17,200	0.8600	0.672	0.563	0.672	0.672	0.672	25,588	0.6722	0.00%
2020-09-24	0	0.860	0.720	0.890	-	-	0	0	-	0.672	0.563	0.696	-	-	0	-	0.00%
2020-09-23	0	0.860	0.720	0.890	-	-	0	0	-	0.672	0.563	0.696	-	-	0	-	0.00%
2020-09-22	0	0.860	0.730	0.890	-	-	0	0	-	0.672	0.571	0.696	-	-	0	-	0.00%
2020-09-21	0	0.860	0.750	0.890	-	-	0	0	-	0.672	0.586	0.696	-	-	0	-	0.00%
2020-09-18	0	0.860	0.720	0.890	-	-	0	0	-	0.672	0.563	0.696	-	-	0	-	0.00%
2020-09-17	0	0.860	0.800	1.680	-	-	0	0	-	0.672	0.625	1.313	-	-	0	-	0.00%
2020-09-16	0	0.860	0.720	1.680	-	-	0	0	-	0.672	0.563	1.313	-	-	0	-	0.00%
2020-09-15	0	0.860	0.720	0.930	-	-	0	0	-	0.672	0.563	0.727	-	-	0	-	0.00%
2020-09-14	0	0.860	0.720	0.860	-	-	0	0	-	0.672	0.563	0.672	-	-	0	-	0.00%
2020-09-11	0	0.860	0.730	0.880	-	-	0	0	-	0.672	0.571	0.688	-	-	0	-	0.00%
2020-09-10	0	0.860	0.720	0.900	-	-	0	0	-	0.672	0.563	0.703	-	-	0	-	0.00%
2020-09-09	0	0.860	0.650	0.900	-	-	0	0	-	0.672	0.508	0.703	-	-	0	-	0.00%
2020-09-08	0	0.860	0.860	0.900	0.860	0.860	2,000	1,720	0.8600	0.672	0.672	0.703	0.672	0.672	2,559	0.6722	-1.15%
2020-09-07	0	0.870	0.660	0.900	-	-	0	0	-	0.680	0.516	0.703	-	-	0	-	0.00%
2020-09-04	0	0.870	0.870	0.900	-	-	0	0	-	0.680	0.680	0.703	-	-	0	-	1.16%
2020-09-03	0	0.860	0.750	0.870	0.860	0.860	4,000	3,440	0.8600	0.672	0.586	0.680	0.672	0.672	5,118	0.6722	1.18%
2020-09-02	0	0.850	0.760	0.890	0.720	0.720	2,000	1,440	0.7200	0.664	0.594	0.696	0.563	0.563	2,559	0.5628	-4.49%
2020-09-01	0	0.890	0.720	0.900	-	-	0	0	-	0.696	0.563	0.703	-	-	0	-	0.00%
2020-08-31	0	0.890	0.650	0.950	-	-	0	0	-	0.696	0.508	0.743	-	-	0	-	0.00%
2020-08-28	0	0.890	0.890	0.950	0.880	0.880	26,000	22,880	0.8800	0.696	0.696	0.743	0.688	0.688	33,265	0.6878	-5.32%
2020-08-27	0	0.940	0.850	0.970	-	-	0	0	-	0.735	0.664	0.758	-	-	0	-	0.00%
2020-08-26	0	0.940	0.850	0.950	-	-	0	0	-	0.735	0.664	0.743	-	-	0	-	0.00%
2020-08-25	0	0.940	0.840	0.940	-	-	0	0	-	0.735	0.657	0.735	-	-	0	-	-1.05%
2020-08-24	0	0.950	0.830	0.970	-	-	0	0	-	0.743	0.649	0.758	-	-	0	-	0.00%
2020-08-21	0	0.950	0.800	0.950	0.950	0.950	10,000	9,500	0.9500	0.743	0.625	0.743	0.743	0.743	12,794	0.7425	0.00%
2020-08-20	0	0.950	0.900	0.950	-	-	0	0	-	0.743	0.703	0.743	-	-	0	-	0.00%
2020-08-19	0	0.950	0.750	1.000	-	-	0	0	-	0.743	0.586	0.782	-	-	0	-	0.00%
2020-08-18	0	0.950	0.850	0.950	-	-	2,000	1,840	0.9200	0.743	0.664	0.743	-	-	2,559	0.7191	0.00%
2020-08-17	0	0.950	0.900	0.990	-	-	0	0	-	0.743	0.703	0.774	-	-	0	-	0.00%
2020-08-14	0	0.950	0.910	0.950	0.920	1.000	22,000	21,220	0.9645	0.743	0.711	0.743	0.719	0.782	28,147	0.7539	5.56%
2020-08-13	0	0.900	0.860	0.900	0.900	0.910	36,000	32,600	0.9056	0.703	0.672	0.703	0.703	0.711	46,059	0.7078	15.38%
2020-08-12	0	0.780	0.730	0.900	0.780	0.810	18,000	14,300	0.7944	0.610	0.571	0.703	0.610	0.633	23,029	0.6209	-2.50%
2020-08-11	0	0.800	0.740	0.800	0.800	0.830	18,000	14,520	0.8067	0.625	0.578	0.625	0.625	0.649	23,029	0.6305	0.00%
2020-08-10	0	0.800	0.740	0.800	0.800	0.810	14,000	11,240	0.8029	0.625	0.578	0.625	0.625	0.633	17,912	0.6275	0.00%
2020-08-07	0	0.800	0.750	0.800	0.800	0.900	60,000	51,340	0.8557	0.625	0.586	0.625	0.625	0.703	76,765	0.6688	-2.44%
2020-08-06	0	0.820	0.800	1.010	1.090	1.100	10,000	10,920	1.0920	0.641	0.625	0.789	0.852	0.860	12,794	0.8535	-8.89%
2020-08-05	0	0.900	0.740	1.670	0.800	0.900	10,000	8,400	0.8400	0.703	0.578	1.305	0.625	0.703	12,794	0.6566	12.50%
2020-08-04	0	0.800	0.800	0.850	0.730	0.800	146,000	108,420	0.7426	0.625	0.625	0.664	0.571	0.625	186,794	0.5804	9.59%
2020-08-03	0	0.730	0.720	0.760	-	-	0	0	-	0.571	0.563	0.594	-	-	0	-	0.00%
2020-07-31	0	0.730	0.710	0.740	0.700	0.750	220,000	157,680	0.7167	0.571	0.555	0.578	0.547	0.586	281,471	0.5602	-2.67%
2020-07-30	0	0.750	0.780	0.800	0.730	0.830	134,000	100,260	0.7482	0.586	0.610	0.625	0.571	0.649	171,441	0.5848	-9.64%
2020-07-29	0	0.830	0.760	0.830	-	-	0	0	-	0.649	0.594	0.649	-	-	0	-	0.00%
2020-07-28	0	0.830	0.780	0.830	0.700	0.890	252,000	196,940	0.7815	0.649	0.610	0.649	0.547	0.696	322,412	0.6108	-7.78%
2020-07-27	0	0.900	0.880	0.910	0.880	0.940	14,000	12,620	0.9014	0.703	0.688	0.711	0.688	0.735	17,912	0.7046	-1.10%
2020-07-24	0	0.910	0.810	0.910	0.910	0.910	38,000	34,580	0.9100	0.711	0.633	0.711	0.711	0.711	48,618	0.7113	0.00%
2020-07-23	0	0.910	0.830	1.000	-	-	0	0	-	0.711	0.649	0.782	-	-	0	-	0.00%
2020-07-22	0	0.910	0.850	1.070	-	-	0	0	-	0.711	0.664	0.836	-	-	0	-	0.00%
2020-07-21	0	0.910	0.820	0.980	0.910	0.910	2,000	1,820	0.9100	0.711	0.641	0.766	0.711	0.711	2,559	0.7113	0.00%
2020-07-20	0	0.910	0.800	0.910	-	-	0	0	-	0.711	0.625	0.711	-	-	0	-	0.00%
2020-07-17	0	0.910	0.890	0.980	0.910	0.910	60,000	54,600	0.9100	0.711	0.696	0.766	0.711	0.711	76,765	0.7113	1.11%
2020-07-16	0	0.900	0.830	0.980	0.900	0.900	158,000	142,200	0.9000	0.703	0.649	0.766	0.703	0.703	202,147	0.7034	0.00%
2020-07-15	0	0.900	0.900	0.930	0.890	0.910	130,000	116,540	0.8965	0.703	0.703	0.727	0.696	0.711	166,324	0.7007	-13.46%
2020-07-14	0	1.040	0.910	1.050	-	-	0	0	-	0.813	0.711	0.821	-	-	0	-	0.00%
2020-07-13	0	1.040	0.910	1.040	-	-	0	0	-	0.813	0.711	0.813	-	-	0	-	0.00%
2020-07-10	0	1.040	0.920	1.150	1.040	1.040	2,000	2,080	1.0400	0.813	0.719	0.899	0.813	0.813	2,559	0.8129	-0.95%
2020-07-09	0	1.050	0.960	1.050	0.960	1.100	20,000	21,060	1.0530	0.821	0.750	0.821	0.750	0.860	25,588	0.8230	-4.55%
2020-07-08	0	1.100	0.970	1.200	0.900	1.100	56,000	52,920	0.9450	0.860	0.758	0.938	0.703	0.860	71,647	0.7386	13.40%
2020-07-07	0	0.970	0.970	1.180	0.970	0.980	70,000	68,560	0.9794	0.758	0.758	0.922	0.758	0.766	89,559	0.7655	-14.91%
2020-07-06	0	1.140	0.980	1.140	-	-	0	0	-	0.891	0.766	0.891	-	-	0	-	0.00%
2020-07-03	0	1.140	0.960	1.200	-	-	0	0	-	0.891	0.750	0.938	-	-	0	-	0.00%
2020-07-02	0	1.140	0.950	1.140	0.950	1.140	8,000	7,980	0.9975	0.891	0.743	0.891	0.743	0.891	10,235	0.7797	8.57%
2020-06-30	0	1.050	0.960	1.120	1.050	1.050	4,000	4,200	1.0500	0.821	0.750	0.875	0.821	0.821	5,118	0.8207	9.37%
2020-06-29	0	0.960	0.960	1.500	0.930	0.930	2,000	1,860	0.9300	0.750	0.750	1.172	0.727	0.727	2,559	0.7269	-7.69%
2020-06-26	0	1.040	0.950	1.160	-	-	0	0	-	0.813	0.743	0.907	-	-	0	-	0.00%
2020-06-24	0	1.040	0.940	1.040	1.040	1.040	20,000	20,800	1.0400	0.813	0.735	0.813	0.813	0.813	25,588	0.8129	0.00%
2020-06-23	0	1.040	1.040	1.150	1.040	1.040	10,000	10,400	1.0400	0.813	0.813	0.899	0.813	0.813	12,794	0.8129	0.00%
2020-06-22	0	1.040	1.040	1.170	-	-	0	0	-	0.813	0.813	0.914	-	-	0	-	0.00%
2020-06-19	0	1.040	1.040	1.170	1.040	1.040	74,000	76,960	1.0400	0.813	0.813	0.914	0.813	0.813	94,676	0.8129	0.00%
2020-06-18	0	1.040	1.040	1.150	1.040	1.040	14,000	14,560	1.0400	0.813	0.813	0.899	0.813	0.813	17,912	0.8129	0.00%
2020-06-17	0	1.040	1.040	1.080	1.040	1.040	2,000	2,080	1.0400	0.813	0.813	0.844	0.813	0.813	2,559	0.8129	-0.95%
2020-06-16	0	1.050	0.900	1.050	1.050	1.090	6,000	6,460	1.0767	0.821	0.703	0.821	0.821	0.852	7,676	0.8415	11.70%
2020-06-15	0	0.940	0.940	1.050	0.940	0.940	20,000	18,800	0.9400	0.735	0.735	0.821	0.735	0.735	25,588	0.7347	0.00%
2020-06-12	0	0.940	0.940	0.980	0.900	0.920	176,000	159,000	0.9034	0.735	0.735	0.766	0.703	0.719	225,176	0.7061	-6.93%
2020-06-11	0	1.010	0.900	1.230	-	-	0	0	-	0.789	0.703	0.961	-	-	0	-	0.00%
2020-06-10	0	1.010	0.900	1.230	-	-	0	0	-	0.789	0.703	0.961	-	-	0	-	0.00%
2020-06-09	0	1.010	1.010	1.230	1.000	1.000	16,000	16,000	1.0000	0.789	0.789	0.961	0.782	0.782	20,471	0.7816	-3.81%
2020-06-08	0	1.050	1.050	1.180	1.020	1.020	34,000	34,440	1.0129	0.821	0.821	0.922	0.797	0.797	43,500	0.7917	3.96%
2020-06-05	0	1.010	0.930	1.010	1.010	1.010	6,000	6,060	1.0100	0.789	0.727	0.789	0.789	0.789	7,676	0.7894	-3.81%
2020-06-04	0	1.050	0.910	1.200	-	-	0	0	-	0.821	0.711	0.938	-	-	0	-	0.00%
2020-06-03	0	1.050	0.910	1.100	-	-	0	0	-	0.821	0.711	0.860	-	-	0	-	0.00%
2020-06-02	0	1.050	1.020	1.050	1.050	1.050	2,000	2,100	1.0500	0.821	0.797	0.821	0.821	0.821	2,559	0.8207	0.00%
2020-06-01	0	1.050	0.990	1.050	1.050	1.050	66,000	68,600	1.0394	0.821	0.774	0.821	0.821	0.821	84,441	0.8124	0.00%
2020-05-29	0	1.050	0.990	1.050	-	-	0	0	-	0.821	0.774	0.821	-	-	0	-	0.00%
2020-05-28	0	1.050	1.000	1.060	0.990	1.050	22,000	22,380	1.0173	0.821	0.782	0.829	0.774	0.821	28,147	0.7951	3.96%
2020-05-27	0	1.010	1.000	1.060	-	-	0	0	-	0.789	0.782	0.829	-	-	0	-	0.00%
2020-05-26	0	1.010	1.010	1.050	1.000	1.000	10,000	10,000	1.0000	0.789	0.789	0.821	0.782	0.782	12,794	0.7816	-5.61%
2020-05-25	0	1.070	0.960	1.070	1.070	1.070	28,000	29,960	1.0700	0.836	0.750	0.836	0.836	0.836	35,824	0.8363	0.00%
2020-05-22	0	1.070	1.040	1.180	1.040	1.070	48,000	50,460	1.0513	0.836	0.813	0.922	0.813	0.836	61,412	0.8217	-9.32%
2020-05-21	0	1.180	1.060	1.410	-	-	0	0	-	0.922	0.829	1.102	-	-	0	-	0.00%
2020-05-20	0	1.180	1.060	1.200	-	-	0	0	-	0.922	0.829	0.938	-	-	0	-	0.00%
2020-05-19	0	1.180	0.980	1.180	-	-	0	0	-	0.922	0.766	0.922	-	-	0	-	0.00%
2020-05-18	0	1.180	1.060	1.200	-	-	0	0	-	0.922	0.829	0.938	-	-	0	-	0.00%
2020-05-15	0	1.180	1.060	1.400	-	-	0	0	-	0.922	0.829	1.094	-	-	0	-	0.00%
2020-05-14	0	1.180	1.060	1.420	-	-	0	0	-	0.922	0.829	1.110	-	-	0	-	0.00%
2020-05-13	0	1.180	1.060	1.180	-	-	0	0	-	0.922	0.829	0.922	-	-	0	-	0.00%
2020-05-12	0	1.180	1.060	1.420	-	-	0	0	-	0.922	0.829	1.110	-	-	0	-	0.00%
2020-05-11	0	1.180	1.180	1.420	1.180	1.180	6,000	7,080	1.1800	0.922	0.922	1.110	0.922	0.922	7,676	0.9223	0.00%
2020-05-08	0	1.180	1.060	1.180	-	-	0	0	-	0.922	0.829	0.922	-	-	0	-	0.00%
2020-05-07	0	1.180	1.180	1.420	1.180	1.180	2,000	2,360	1.1800	0.922	0.922	1.110	0.922	0.922	2,559	0.9223	0.85%
2020-05-06	0	1.170	1.130	1.220	1.040	1.210	20,000	22,020	1.1010	0.914	0.883	0.954	0.813	0.946	25,588	0.8606	-13.33%
2020-05-05	0	1.350	1.060	1.450	-	-	0	0	-	1.055	0.829	1.133	-	-	0	-	0.00%
2020-05-04	0	1.350	1.060	1.450	-	-	0	0	-	1.055	0.829	1.133	-	-	0	-	0.00%
2020-04-29	0	1.350	1.090	1.350	-	-	0	0	-	1.055	0.852	1.055	-	-	0	-	0.00%
2020-04-28	0	1.350	1.060	1.450	-	-	0	0	-	1.055	0.829	1.133	-	-	0	-	0.00%
2020-04-27	0	1.350	1.060	1.400	-	-	0	0	-	1.055	0.829	1.094	-	-	0	-	0.00%
2020-04-24	0	1.350	1.060	1.450	-	-	0	0	-	1.055	0.829	1.133	-	-	0	-	0.00%
2020-04-23	0	1.350	1.060	1.400	-	-	0	0	-	1.055	0.829	1.094	-	-	0	-	0.00%
2020-04-22	0	1.350	1.060	1.450	-	-	0	0	-	1.055	0.829	1.133	-	-	0	-	0.00%
2020-04-21	0	1.350	1.060	1.450	-	-	0	0	-	1.055	0.829	1.133	-	-	0	-	0.00%
2020-04-20	0	1.350	1.060	1.450	-	-	0	0	-	1.055	0.829	1.133	-	-	0	-	0.00%
2020-04-17	0	1.350	1.180	1.350	-	-	0	0	-	1.055	0.922	1.055	-	-	0	-	0.00%
2020-04-16	0	1.350	1.060	1.350	-	-	0	0	-	1.055	0.829	1.055	-	-	0	-	0.00%
2020-04-15	0	1.350	1.060	1.350	-	-	0	0	-	1.055	0.829	1.055	-	-	0	-	0.00%
2020-04-14	0	1.350	1.160	1.450	-	-	0	0	-	1.055	0.907	1.133	-	-	0	-	0.00%
2020-04-09	0	1.350	1.080	1.350	-	-	0	0	-	1.055	0.844	1.055	-	-	0	-	-1.46%
2020-04-08	0	1.370	1.080	1.370	-	-	0	0	-	1.071	0.844	1.071	-	-	0	-	0.00%
2020-04-07	0	1.370	1.080	1.680	-	-	0	0	-	1.071	0.844	1.313	-	-	0	-	0.00%
2020-04-06	0	1.370	1.080	1.370	-	-	0	0	-	1.071	0.844	1.071	-	-	0	-	0.00%
2020-04-03	0	1.370	1.180	1.370	-	-	0	0	-	1.071	0.922	1.071	-	-	0	-	0.00%
2020-04-02	0	1.370	1.080	1.370	-	-	0	0	-	1.071	0.844	1.071	-	-	0	-	0.00%
2020-04-01	0	1.370	1.100	1.370	-	-	0	0	-	1.071	0.860	1.071	-	-	0	-	-2.14%
2020-03-31	0	1.400	1.100	1.600	-	-	0	0	-	1.094	0.860	1.251	-	-	0	-	0.00%
2020-03-30	0	1.400	1.100	1.690	-	-	0	0	-	1.094	0.860	1.321	-	-	0	-	0.00%
2020-03-27	0	1.400	1.100	1.680	-	-	0	0	-	1.094	0.860	1.313	-	-	0	-	0.00%
2020-03-26	0	1.400	1.100	1.450	-	-	0	0	-	1.094	0.860	1.133	-	-	0	-	0.00%
2020-03-25	0	1.400	1.110	1.400	-	-	0	0	-	1.094	0.868	1.094	-	-	0	-	0.00%
2020-03-24	0	1.400	1.080	1.440	-	-	0	0	-	1.094	0.844	1.126	-	-	0	-	0.00%
2020-03-23	0	1.400	1.250	1.400	-	-	0	0	-	1.094	0.977	1.094	-	-	0	-	0.00%
2020-03-20	0	1.400	1.020	1.400	1.450	1.460	10,000	14,540	1.4540	1.094	0.797	1.094	1.133	1.141	12,794	1.1365	17.65%
2020-03-19	0	1.190	1.000	1.460	-	-	0	0	-	0.930	0.782	1.141	-	-	0	-	0.00%
2020-03-18	0	1.190	0.920	1.190	-	-	0	0	-	0.930	0.719	0.930	-	-	0	-	-1.65%
2020-03-17	0	1.210	0.980	1.500	-	-	0	0	-	0.946	0.766	1.172	-	-	0	-	0.00%
2020-03-16	0	1.210	1.210	1.490	1.210	1.210	10,000	12,100	1.2100	0.946	0.946	1.165	0.946	0.946	12,794	0.9457	0.83%
2020-03-13	0	1.200	1.200	1.560	1.200	1.200	22,000	26,400	1.2000	0.938	0.938	1.219	0.938	0.938	28,147	0.9379	-4.76%
2020-03-12	0	1.260	1.110	1.560	-	-	0	0	-	0.985	0.868	1.219	-	-	0	-	0.00%
2020-03-11	0	1.260	1.150	1.560	-	-	0	0	-	0.985	0.899	1.219	-	-	0	-	0.00%
2020-03-10	0	1.260	1.170	1.270	1.260	1.270	4,000	5,060	1.2650	0.985	0.914	0.993	0.985	0.993	5,118	0.9887	-3.08%
2020-03-09	0	1.300	1.110	1.700	-	-	0	0	-	1.016	0.868	1.329	-	-	0	-	0.00%
2020-03-06	0	1.300	1.250	1.560	-	-	0	0	-	1.016	0.977	1.219	-	-	0	-	0.00%
2020-03-05	0	1.300	1.160	1.560	-	-	0	0	-	1.016	0.907	1.219	-	-	0	-	0.00%
2020-03-04	0	1.300	1.160	1.470	-	-	0	0	-	1.016	0.907	1.149	-	-	0	-	0.00%
2020-03-03	0	1.300	1.160	1.310	1.300	1.320	36,000	47,080	1.3078	1.016	0.907	1.024	1.016	1.032	46,059	1.0222	0.78%
2020-03-02	0	1.290	1.280	1.490	1.270	1.290	24,000	30,840	1.2850	1.008	1.000	1.165	0.993	1.008	30,706	1.0044	-3.01%
2020-02-28	0	1.330	1.280	1.550	-	-	0	0	-	1.040	1.000	1.211	-	-	0	-	0.00%
2020-02-27	0	1.330	1.330	1.550	-	-	0	0	-	1.040	1.040	1.211	-	-	0	-	0.00%
2020-02-26	0	1.330	1.300	1.550	1.330	1.350	44,000	58,960	1.3400	1.040	1.016	1.211	1.040	1.055	56,294	1.0474	0.00%
2020-02-25	0	1.330	1.330	1.480	1.330	1.350	28,000	37,680	1.3457	1.040	1.040	1.157	1.040	1.055	35,824	1.0518	0.00%
2020-02-24	0	1.330	1.330	1.490	1.300	1.390	16,000	21,180	1.3238	1.040	1.040	1.165	1.016	1.086	20,471	1.0347	-10.74%
2020-02-21	0	1.490	1.430	1.500	1.400	1.490	8,000	11,720	1.4650	1.165	1.118	1.172	1.094	1.165	10,235	1.1451	-0.67%
2020-02-20	0	1.500	-	1.500	-	-	0	0	-	1.172	-	1.172	-	-	0	-	0.00%
2020-02-19	0	1.500	1.400	1.500	-	-	0	0	-	1.172	1.094	1.172	-	-	0	-	0.00%
2020-02-18	0	1.500	1.400	1.750	-	-	0	0	-	1.172	1.094	1.368	-	-	0	-	0.00%
2020-02-17	0	1.500	1.450	1.500	-	-	0	0	-	1.172	1.133	1.172	-	-	0	-	0.00%
2020-02-14	0	1.500	1.400	1.750	-	-	0	0	-	1.172	1.094	1.368	-	-	0	-	0.00%
2020-02-13	0	1.500	1.400	1.550	-	-	0	0	-	1.172	1.094	1.211	-	-	0	-	0.00%
2020-02-12	0	1.500	1.480	1.500	-	-	0	0	-	1.172	1.157	1.172	-	-	0	-	0.00%
2020-02-11	0	1.500	1.550	1.750	1.500	1.500	10,000	15,000	1.5000	1.172	1.211	1.368	1.172	1.172	12,794	1.1724	6.38%
2020-02-10	0	1.410	1.410	1.500	1.400	1.410	22,000	30,920	1.4055	1.102	1.102	1.172	1.094	1.102	28,147	1.0985	-11.88%
2020-02-07	0	1.600	-	1.700	-	-	0	0	-	1.251	-	1.329	-	-	0	-	0.00%
2020-02-06	0	1.600	1.010	1.600	-	-	0	0	-	1.251	0.789	1.251	-	-	0	-	-4.76%
2020-02-05	0	1.680	0.890	1.680	-	-	0	0	-	1.313	0.696	1.313	-	-	0	-	0.00%
2020-02-04	0	1.680	0.980	1.680	-	-	0	0	-	1.313	0.766	1.313	-	-	0	-	-0.59%
2020-02-03	0	1.690	-	1.690	-	-	0	0	-	1.321	-	1.321	-	-	0	-	-0.59%
2020-01-31	0	1.700	1.270	1.700	-	-	0	0	-	1.329	0.993	1.329	-	-	0	-	0.00%
2020-01-30	0	1.700	-	1.700	-	-	0	0	-	1.329	-	1.329	-	-	0	-	0.00%
2020-01-29	0	1.700	1.290	1.700	-	-	0	0	-	1.329	1.008	1.329	-	-	0	-	-2.86%
2020-01-24	0	1.750	1.400	1.750	-	-	0	0	-	1.368	1.094	1.368	-	-	0	-	0.00%
2020-01-23	0	1.750	1.520	1.750	1.670	1.750	36,000	61,200	1.7000	1.368	1.188	1.368	1.305	1.368	46,059	1.3287	6.06%
2020-01-22	0	1.650	1.500	1.650	1.520	1.750	114,000	185,540	1.6275	1.290	1.172	1.290	1.188	1.368	145,853	1.2721	10.00%
2020-01-21	0	1.500	1.200	1.520	-	-	0	0	-	1.172	0.938	1.188	-	-	0	-	0.00%
2020-01-20	0	1.500	1.220	1.500	-	-	0	0	-	1.172	0.954	1.172	-	-	0	-	0.00%
2020-01-17	0	1.500	1.200	1.500	1.500	1.500	4,000	6,000	1.5000	1.172	0.938	1.172	1.172	1.172	5,118	1.1724	0.67%
2020-01-16	0	1.490	1.170	1.490	1.490	1.490	10,000	14,900	1.4900	1.165	0.914	1.165	1.165	1.165	12,794	1.1646	-0.67%
2020-01-15	0	1.500	1.200	1.500	1.500	1.500	8,000	12,000	1.5000	1.172	0.938	1.172	1.172	1.172	10,235	1.1724	7.14%
2020-01-14	0	1.400	1.400	1.440	1.400	1.440	28,000	39,600	1.4143	1.094	1.094	1.126	1.094	1.126	35,824	1.1054	-6.04%
2020-01-13	0	1.490	0.950	1.490	-	-	0	0	-	1.165	0.743	1.165	-	-	0	-	-0.67%
2020-01-10	0	1.500	1.190	1.500	1.500	1.500	10,000	15,000	1.5000	1.172	0.930	1.172	1.172	1.172	12,794	1.1724	0.00%
2020-01-09	0	1.500	1.190	1.500	1.500	1.500	10,000	15,000	1.5000	1.172	0.930	1.172	1.172	1.172	12,794	1.1724	0.00%
2020-01-08	0	1.500	1.400	1.600	-	-	0	0	-	1.172	1.094	1.251	-	-	0	-	0.00%
2020-01-07	0	1.500	1.500	1.620	1.500	1.500	4,000	6,000	1.5000	1.172	1.172	1.266	1.172	1.172	5,118	1.1724	-5.66%
2020-01-06	0	1.590	1.260	1.590	-	-	0	0	-	1.243	0.985	1.243	-	-	0	-	0.00%
2020-01-03	0	1.590	1.260	1.590	-	-	0	0	-	1.243	0.985	1.243	-	-	0	-	0.00%
2020-01-02	0	1.590	1.400	1.590	-	-	0	0	-	1.243	1.094	1.243	-	-	0	-	0.00%
2019-12-31	0	1.590	1.300	1.650	-	-	0	0	-	1.243	1.016	1.290	-	-	0	-	0.00%
2019-12-30	0	1.590	1.280	1.700	-	-	0	0	-	1.243	1.000	1.329	-	-	0	-	0.00%
2019-12-27	0	1.590	1.340	1.590	-	-	0	0	-	1.243	1.047	1.243	-	-	0	-	0.00%
2019-12-24	0	1.590	1.000	1.590	-	-	0	0	-	1.243	0.782	1.243	-	-	0	-	0.00%
2019-12-23	0	1.590	1.310	1.600	-	-	0	0	-	1.243	1.024	1.251	-	-	0	-	0.00%
2019-12-20	0	1.590	1.260	1.600	-	-	0	0	-	1.243	0.985	1.251	-	-	0	-	0.00%
2019-12-19	0	1.590	1.270	1.590	-	-	0	0	-	1.243	0.993	1.243	-	-	0	-	0.00%
2019-12-18	0	1.590	1.230	1.600	-	-	0	0	-	1.243	0.961	1.251	-	-	0	-	0.00%
2019-12-17	0	1.590	1.400	1.600	1.590	1.590	2,000	3,180	1.5900	1.243	1.094	1.251	1.243	1.243	2,559	1.2428	2.58%
2019-12-16	0	1.550	1.320	1.600	-	-	0	0	-	1.211	1.032	1.251	-	-	0	-	0.00%
2019-12-13	0	1.550	1.280	1.650	-	-	0	0	-	1.211	1.000	1.290	-	-	0	-	0.00%
2019-12-12	0	1.550	1.450	1.650	1.550	1.550	10,000	15,500	1.5500	1.211	1.133	1.290	1.211	1.211	12,794	1.2115	10.71%
2019-12-11	0	1.400	1.350	1.550	-	-	0	0	-	1.094	1.055	1.211	-	-	0	-	0.00%
2019-12-10	0	1.400	1.400	1.550	1.360	1.400	26,000	36,000	1.3846	1.094	1.094	1.211	1.063	1.094	33,265	1.0822	0.00%
2019-12-09	0	1.400	1.400	1.550	1.400	1.400	16,000	22,400	1.4000	1.094	1.094	1.211	1.094	1.094	20,471	1.0943	0.00%
2019-12-06	0	1.400	1.360	1.400	1.400	1.430	14,000	19,780	1.4129	1.094	1.063	1.094	1.094	1.118	17,912	1.1043	-2.78%
2019-12-05	0	1.440	1.440	1.550	1.440	1.600	10,000	15,680	1.5680	1.126	1.126	1.211	1.126	1.251	12,794	1.2256	2.86%
2019-12-04	0	1.400	1.320	1.400	1.390	1.410	134,000	187,600	1.4000	1.094	1.032	1.094	1.086	1.102	171,441	1.0943	-0.71%
2019-12-03	0	1.410	1.400	1.550	1.410	1.410	6,000	8,460	1.4100	1.102	1.094	1.211	1.102	1.102	7,676	1.1021	-9.03%
2019-12-02	0	1.550	1.400	1.550	-	-	0	0	-	1.211	1.094	1.211	-	-	0	-	0.00%
2019-11-29	0	1.550	1.400	1.550	-	-	0	0	-	1.211	1.094	1.211	-	-	0	-	0.00%
2019-11-28	0	1.550	1.400	1.550	-	-	0	0	-	1.211	1.094	1.211	-	-	0	-	0.00%
2019-11-27	0	1.550	1.400	1.560	-	-	0	0	-	1.211	1.094	1.219	-	-	0	-	0.00%
2019-11-26	0	1.550	1.400	1.580	1.550	1.550	32,000	49,600	1.5500	1.211	1.094	1.235	1.211	1.211	40,941	1.2115	0.00%
2019-11-25	0	1.550	1.400	1.550	-	-	0	0	-	1.211	1.094	1.211	-	-	0	-	0.00%
2019-11-22	0	1.550	1.400	1.550	-	-	0	0	-	1.211	1.094	1.211	-	-	0	-	0.00%
2019-11-21	0	1.550	1.400	1.550	-	-	0	0	-	1.211	1.094	1.211	-	-	0	-	-2.52%
2019-11-20	0	1.590	1.400	1.590	-	-	0	0	-	1.243	1.094	1.243	-	-	0	-	0.00%
2019-11-19	0	1.590	1.500	1.590	-	-	0	0	-	1.243	1.172	1.243	-	-	0	-	0.00%
2019-11-18	0	1.590	1.400	1.590	-	-	0	0	-	1.243	1.094	1.243	-	-	0	-	-5.36%
2019-11-15	0	1.680	1.310	1.680	-	-	0	0	-	1.313	1.024	1.313	-	-	0	-	0.00%
2019-11-14	0	1.680	1.310	1.680	-	-	0	0	-	1.313	1.024	1.313	-	-	0	-	0.00%
2019-11-13	0	1.680	1.300	1.680	-	-	0	0	-	1.313	1.016	1.313	-	-	0	-	0.00%
2019-11-12	0	1.680	1.400	1.680	1.680	1.990	4,000	7,340	1.8350	1.313	1.094	1.313	1.313	1.555	5,118	1.4343	-4.55%
2019-11-11	0	1.760	1.350	1.810	1.500	1.760	4,000	6,520	1.6300	1.376	1.055	1.415	1.172	1.376	5,118	1.2740	19.73%
2019-11-08	0	1.470	1.230	1.600	-	-	0	0	-	1.149	0.961	1.251	-	-	0	-	0.00%
2019-11-07	0	1.470	1.150	1.630	-	-	0	0	-	1.149	0.899	1.274	-	-	0	-	0.00%
2019-11-06	0	1.470	1.470	1.650	1.460	1.500	6,000	8,920	1.4867	1.149	1.149	1.290	1.141	1.172	7,676	1.1620	2.08%
2019-11-05	0	1.440	1.440	1.650	-	-	0	0	-	1.126	1.126	1.290	-	-	0	-	3.60%
2019-11-04	0	1.390	1.390	1.630	1.380	1.390	4,000	5,540	1.3850	1.086	1.086	1.274	1.079	1.086	5,118	1.0825	-8.55%
2019-11-01	0	1.520	1.230	1.650	-	-	0	0	-	1.188	0.961	1.290	-	-	0	-	0.00%
2019-10-31	0	1.520	1.230	1.650	-	-	0	0	-	1.188	0.961	1.290	-	-	0	-	0.00%
2019-10-30	0	1.520	1.230	1.650	-	-	0	0	-	1.188	0.961	1.290	-	-	0	-	0.00%
2019-10-29	0	1.520	1.230	1.650	-	-	0	0	-	1.188	0.961	1.290	-	-	0	-	0.00%
2019-10-28	0	1.520	1.230	1.650	-	-	0	0	-	1.188	0.961	1.290	-	-	0	-	0.00%
2019-10-25	0	1.520	1.230	1.650	-	-	0	0	-	1.188	0.961	1.290	-	-	0	-	0.00%
2019-10-24	0	1.520	1.280	1.650	-	-	0	0	-	1.188	1.000	1.290	-	-	0	-	0.00%
2019-10-23	0	1.520	1.360	1.650	-	-	0	0	-	1.188	1.063	1.290	-	-	0	-	0.00%
2019-10-22	0	1.520	1.230	1.650	-	-	0	0	-	1.188	0.961	1.290	-	-	0	-	0.00%
2019-10-21	0	1.520	1.460	1.650	1.520	1.520	20,000	30,400	1.5200	1.188	1.141	1.290	1.188	1.188	25,588	1.1880	0.00%
2019-10-18	0	1.520	1.230	1.520	-	-	0	0	-	1.188	0.961	1.188	-	-	0	-	0.00%
2019-10-17	0	1.520	1.230	1.520	-	-	0	0	-	1.188	0.961	1.188	-	-	0	-	0.00%
2019-10-16	0	1.520	1.230	1.520	1.520	1.520	2,000	3,040	1.5200	1.188	0.961	1.188	1.188	1.188	2,559	1.1880	0.00%
2019-10-15	0	1.520	1.240	1.520	-	-	0	0	-	1.188	0.969	1.188	-	-	0	-	0.00%
2019-10-14	0	1.520	1.240	1.650	-	-	0	0	-	1.188	0.969	1.290	-	-	0	-	0.00%
2019-10-11	0	1.520	1.230	1.650	-	-	0	0	-	1.188	0.961	1.290	-	-	0	-	0.00%
2019-10-10	0	1.520	1.230	1.520	-	-	0	0	-	1.188	0.961	1.188	-	-	0	-	0.00%
2019-10-09	0	1.520	1.240	1.520	1.520	1.520	6,000	9,120	1.5200	1.188	0.969	1.188	1.188	1.188	7,676	1.1880	0.00%
2019-10-08	0	1.520	1.250	1.520	1.520	1.520	30,000	45,600	1.5200	1.188	0.977	1.188	1.188	1.188	38,382	1.1880	0.00%
2019-10-04	0	1.520	1.230	1.520	-	-	0	0	-	1.188	0.961	1.188	-	-	0	-	0.00%
2019-10-03	0	1.520	1.230	1.520	-	-	0	0	-	1.188	0.961	1.188	-	-	0	-	0.00%
2019-10-02	0	1.520	1.500	1.520	-	-	0	0	-	1.188	1.172	1.188	-	-	0	-	0.00%
2019-09-30	0	1.520	1.450	1.530	-	-	0	0	-	1.188	1.133	1.196	-	-	0	-	0.00%
2019-09-27	0	1.520	1.510	1.600	1.520	1.530	20,000	30,480	1.5240	1.188	1.180	1.251	1.188	1.196	25,588	1.1912	-0.65%
2019-09-26	0	1.530	1.530	1.590	1.500	1.520	30,000	45,760	1.5253	1.196	1.196	1.243	1.172	1.188	38,382	1.1922	2.00%
2019-09-25	0	1.500	1.450	1.500	1.500	1.500	16,000	24,000	1.5000	1.172	1.133	1.172	1.172	1.172	20,471	1.1724	-5.66%
2019-09-24	0	1.590	1.310	1.600	-	-	0	0	-	1.243	1.024	1.251	-	-	0	-	0.00%
2019-09-23	0	1.590	1.310	1.600	-	-	0	0	-	1.243	1.024	1.251	-	-	0	-	0.00%
2019-09-20	0	1.590	1.320	1.590	1.590	1.590	8,000	12,720	1.5900	1.243	1.032	1.243	1.243	1.243	10,235	1.2428	-0.62%
2019-09-19	0	1.600	1.340	1.600	-	-	0	0	-	1.251	1.047	1.251	-	-	0	-	0.00%
2019-09-18	0	1.600	1.450	1.700	-	-	0	0	-	1.251	1.133	1.329	-	-	0	-	0.00%
2019-09-17	0	1.600	1.480	1.750	-	-	0	0	-	1.251	1.157	1.368	-	-	0	-	0.00%
2019-09-16	0	1.600	1.600	1.680	1.510	1.510	4,000	6,040	1.5100	1.251	1.251	1.313	1.180	1.180	5,118	1.1802	-5.88%
2019-09-13	0	1.700	1.430	1.820	-	-	0	0	-	1.329	1.118	1.423	-	-	0	-	0.00%
2019-09-12	0	1.700	1.660	1.740	1.700	1.900	62,000	109,540	1.7668	1.329	1.297	1.360	1.329	1.485	79,324	1.3809	0.00%
2019-09-11	0	1.700	1.700	1.750	1.540	1.600	10,000	15,640	1.5640	1.329	1.329	1.368	1.204	1.251	12,794	1.2224	8.97%
2019-09-10	0	1.560	1.250	1.900	-	-	0	0	-	1.219	0.977	1.485	-	-	0	-	0.00%
2019-09-09	0	1.560	1.560	1.850	1.500	1.520	286,000	429,040	1.5001	1.219	1.219	1.446	1.172	1.188	365,912	1.1725	2.63%
2019-09-06	0	1.520	1.420	1.560	1.520	1.560	20,000	31,100	1.5550	1.188	1.110	1.219	1.188	1.219	25,588	1.2154	-1.94%
2019-09-05	0	1.550	1.520	1.550	1.540	1.550	26,000	40,200	1.5462	1.211	1.188	1.211	1.204	1.211	33,265	1.2085	0.00%
2019-09-04	0	1.550	1.530	1.560	1.550	1.550	2,000	3,100	1.5500	1.211	1.196	1.219	1.211	1.211	2,559	1.2115	-1.27%
2019-09-03	0	1.570	1.550	1.850	-	-	0	0	-	1.227	1.211	1.446	-	-	0	-	0.00%
2019-09-02	0	1.570	1.570	1.900	1.550	1.550	2,000	3,100	1.5500	1.227	1.227	1.485	1.211	1.211	2,559	1.2115	-3.09%
2019-08-30	0	1.620	1.530	1.900	1.620	1.620	4,000	6,480	1.6200	1.266	1.196	1.485	1.266	1.266	5,118	1.2662	-4.71%
2019-08-29	0	1.700	1.520	1.900	-	-	0	0	-	1.329	1.188	1.485	-	-	0	-	0.00%
2019-08-28	0	1.700	1.650	1.900	-	-	0	0	-	1.329	1.290	1.485	-	-	0	-	0.00%
2019-08-27	0	1.700	1.560	1.700	-	-	0	0	-	1.329	1.219	1.329	-	-	0	-	-2.86%
2019-08-26	0	1.750	1.750	1.900	1.750	1.780	40,000	70,160	1.7540	1.368	1.368	1.485	1.368	1.391	51,176	1.3709	-1.69%
2019-08-23	0	1.780	1.600	1.780	-	-	0	0	-	1.391	1.251	1.391	-	-	0	-	-0.56%
2019-08-22	0	1.790	1.600	1.850	-	-	0	0	-	1.399	1.251	1.446	-	-	0	-	0.00%
2019-08-21	0	1.790	1.700	1.790	-	-	0	0	-	1.399	1.329	1.399	-	-	0	-	0.00%
2019-08-20	0	1.790	1.790	2.000	1.710	1.750	10,000	17,260	1.7260	1.399	1.399	1.563	1.337	1.368	12,794	1.3491	2.29%
2019-08-19	0	1.750	1.650	1.750	1.650	1.750	20,000	34,000	1.7000	1.368	1.290	1.368	1.290	1.368	25,588	1.3287	12.90%
2019-08-16	0	1.550	1.450	1.600	-	-	0	0	-	1.211	1.133	1.251	-	-	0	-	0.00%
2019-08-15	0	1.550	1.530	1.650	1.540	1.550	30,000	46,280	1.5427	1.211	1.196	1.290	1.204	1.211	38,382	1.2058	0.00%
2019-08-14	0	1.550	1.550	1.650	-	-	0	0	-	1.211	1.211	1.290	-	-	0	-	1.31%
2019-08-13	0	1.530	1.530	1.690	1.510	1.680	14,000	21,580	1.5414	1.196	1.196	1.321	1.180	1.313	17,912	1.2048	-10.00%
2019-08-12	0	1.700	1.600	1.700	1.700	1.700	2,000	3,400	1.7000	1.329	1.251	1.329	1.329	1.329	2,559	1.3287	-4.49%
2019-08-09	0	1.780	1.700	1.780	1.770	1.790	20,000	35,660	1.7830	1.391	1.329	1.391	1.383	1.399	25,588	1.3936	-1.11%
2019-08-08	0	1.800	1.780	2.000	-	-	0	0	-	1.407	1.391	1.563	-	-	0	-	0.00%
2019-08-07	0	1.800	1.710	2.000	1.800	1.800	20,000	36,000	1.8000	1.407	1.337	1.563	1.407	1.407	25,588	1.4069	1.12%
2019-08-06	0	1.780	1.760	1.900	1.700	1.890	78,000	142,000	1.8205	1.391	1.376	1.485	1.329	1.477	99,794	1.4229	1.71%
2019-08-05	0	1.750	1.720	1.820	1.500	1.810	388,000	612,240	1.5779	1.368	1.344	1.423	1.172	1.415	496,412	1.2333	-3.31%
2019-08-02	0	1.810	1.810	1.950	1.800	2.000	164,000	314,500	1.9177	1.415	1.415	1.524	1.407	1.563	209,824	1.4989	-9.50%
2019-08-01	0	2.000	1.950	2.000	2.000	2.210	102,000	214,440	2.1024	1.563	1.524	1.563	1.563	1.727	130,500	1.6432	-9.09%
2019-07-31	0	2.200	1.470	2.200	-	-	0	0	-	1.720	1.149	1.720	-	-	0	-	0.00%
2019-07-30	0	2.200	-	2.200	2.200	2.200	2,000	4,400	2.2000	1.720	-	1.720	1.720	1.720	2,559	1.7195	4.76%
2019-07-29	0	2.100	2.100	2.250	2.030	2.030	6,000	12,180	2.0300	1.641	1.641	1.759	1.587	1.587	7,676	1.5867	3.45%
2019-07-26	0	2.030	1.980	2.030	-	-	0	0	-	1.587	1.548	1.587	-	-	0	-	-0.49%
2019-07-25	0	2.040	2.040	2.100	2.000	2.050	22,000	44,640	2.0291	1.594	1.594	1.641	1.563	1.602	28,147	1.5860	-7.69%
2019-07-24	0	2.210	2.000	2.210	2.220	2.220	10,000	22,200	2.2200	1.727	1.563	1.727	1.735	1.735	12,794	1.7352	-0.45%
2019-07-23	0	2.220	1.400	2.220	-	-	0	0	-	1.735	1.094	1.735	-	-	0	-	-0.45%
2019-07-22	0	2.230	1.470	2.230	-	-	0	0	-	1.743	1.149	1.743	-	-	0	-	0.00%
2019-07-19	0	2.230	2.150	2.300	2.230	2.230	6,000	13,380	2.2300	1.743	1.680	1.798	1.743	1.743	7,676	1.7430	2.29%
2019-07-18	0	2.180	1.240	2.180	2.180	2.180	10,000	21,800	2.1800	1.704	0.969	1.704	1.704	1.704	12,794	1.7039	-0.46%
2019-07-17	0	2.190	1.450	2.300	-	-	0	0	-	1.712	1.133	1.798	-	-	0	-	0.00%
2019-07-16	0	2.190	2.190	2.310	2.180	2.180	6,000	13,080	2.1800	1.712	1.712	1.806	1.704	1.704	7,676	1.7039	0.92%
2019-07-15	0	2.170	1.430	2.170	-	-	0	0	-	1.696	1.118	1.696	-	-	0	-	0.00%
2019-07-12	0	2.170	2.160	2.170	-	-	0	0	-	1.696	1.688	1.696	-	-	0	-	0.00%
2019-07-11	0	2.170	2.150	2.170	2.170	2.170	12,000	26,040	2.1700	1.696	1.680	1.696	1.696	1.696	15,353	1.6961	0.00%
2019-07-10	0	2.170	2.170	2.300	-	-	0	0	-	1.696	1.696	1.798	-	-	0	-	0.93%
2019-07-09	0	2.150	2.120	2.500	2.140	2.150	14,000	30,080	2.1486	1.680	1.657	1.954	1.673	1.680	17,912	1.6793	0.00%
2019-07-08	0	2.150	2.150	2.500	-	-	0	0	-	1.680	1.680	1.954	-	-	0	-	0.00%
2019-07-05	0	2.150	2.150	2.170	2.150	2.170	116,000	251,360	2.1669	1.680	1.680	1.696	1.680	1.696	148,412	1.6937	-0.92%
2019-07-04	0	2.170	2.160	2.200	-	-	10,000	21,700	2.1700	1.696	1.688	1.720	-	-	12,794	1.6961	0.00%
2019-07-03	0	2.170	2.170	2.500	-	-	0	0	-	1.696	1.696	1.954	-	-	0	-	0.46%
2019-07-02	0	2.160	1.690	2.570	-	-	0	0	-	1.688	1.321	2.009	-	-	0	-	0.00%
2019-06-28	0	2.160	2.160	2.570	-	-	0	0	-	1.688	1.688	2.009	-	-	0	-	0.00%
2019-06-27	0	2.160	1.400	2.570	-	-	0	0	-	1.688	1.094	2.009	-	-	0	-	0.00%
2019-06-26	0	2.160	1.630	2.500	-	-	0	0	-	1.688	1.274	1.954	-	-	0	-	0.00%
2019-06-25	0	2.160	2.150	2.190	2.150	2.200	26,000	56,580	2.1762	1.688	1.680	1.712	1.680	1.720	33,265	1.7009	-1.37%
2019-06-24	0	2.190	2.100	2.190	-	-	0	0	-	1.712	1.641	1.712	-	-	0	-	0.00%
2019-06-21	0	2.190	2.100	2.280	2.100	2.190	10,000	21,360	2.1360	1.712	1.641	1.782	1.641	1.712	12,794	1.6695	4.29%
2019-06-20	0	2.100	2.100	2.200	-	-	0	0	-	1.641	1.641	1.720	-	-	0	-	0.00%
2019-06-19	0	2.100	2.100	2.280	2.060	2.060	8,000	16,480	2.0600	1.641	1.641	1.782	1.610	1.610	10,235	1.6101	-1.41%
2019-06-18	0	2.130	2.050	2.130	-	-	0	0	-	1.665	1.602	1.665	-	-	0	-	0.00%
2019-06-17	0	2.130	2.120	2.230	2.130	2.130	6,000	12,780	2.1300	1.665	1.657	1.743	1.665	1.665	7,676	1.6648	0.47%
2019-06-14	0	2.120	2.120	2.290	-	-	0	0	-	1.657	1.657	1.790	-	-	0	-	0.00%
2019-06-13	0	2.120	2.120	2.350	2.090	2.090	16,000	33,440	2.0900	1.657	1.657	1.837	1.634	1.634	20,471	1.6336	2.42%
2019-06-12	0	2.070	2.070	2.120	2.000	2.110	42,000	85,140	2.0271	1.618	1.618	1.657	1.563	1.649	53,735	1.5844	-2.36%
2019-06-11	0	2.120	2.120	2.330	2.120	2.120	20,000	42,400	2.1200	1.657	1.657	1.821	1.657	1.657	25,588	1.6570	-0.47%
2019-06-10	0	2.150	2.150	2.650	2.150	2.200	80,000	174,280	2.1785	1.665	1.665	2.052	1.665	1.704	103,314	1.6869	-2.27%
2019-06-06	0	2.200	2.190	2.350	2.200	2.200	12,000	26,400	2.2000	1.704	1.696	1.820	1.704	1.704	15,497	1.7035	-0.45%
2019-06-05	0	2.210	2.210	2.280	2.200	2.240	8,000	17,780	2.2225	1.711	1.711	1.765	1.704	1.735	10,331	1.7210	-3.91%
2019-06-04	0	2.300	2.210	2.390	-	-	0	0	-	1.781	1.711	1.851	-	-	0	-	0.00%
2019-06-03	0	2.300	2.260	2.300	2.260	2.300	22,000	50,520	2.2964	1.781	1.750	1.781	1.750	1.781	28,411	1.7782	0.00%
2019-05-31	0	2.300	2.300	2.310	2.300	2.330	90,000	208,600	2.3178	1.781	1.781	1.789	1.781	1.804	116,228	1.7947	-2.54%
2019-05-30	0	2.360	2.330	2.470	2.360	2.370	38,000	89,920	2.3663	1.827	1.804	1.913	1.827	1.835	49,074	1.8323	-0.42%
2019-05-29	0	2.370	2.330	2.400	2.300	2.370	44,000	102,800	2.3364	1.835	1.804	1.858	1.781	1.835	56,823	1.8091	3.95%
2019-05-28	0	2.280	1.950	2.280	2.300	2.300	6,000	13,800	2.3000	1.765	1.510	1.765	1.781	1.781	7,749	1.7810	-0.87%
2019-05-27	0	2.300	2.170	2.670	-	-	0	0	-	1.781	1.680	2.067	-	-	0	-	0.00%
2019-05-24	0	2.300	2.300	2.380	2.280	2.340	58,000	133,660	2.3045	1.781	1.781	1.843	1.765	1.812	74,903	1.7844	-1.71%
2019-05-23	0	2.340	2.190	2.340	2.340	2.400	334,000	795,240	2.3810	1.812	1.696	1.812	1.812	1.858	431,336	1.8437	-0.43%
2019-05-22	0	2.350	2.350	2.380	2.310	2.350	52,000	121,320	2.3331	1.820	1.820	1.843	1.789	1.820	67,154	1.8066	-1.26%
2019-05-21	0	2.380	2.350	2.380	2.320	2.380	82,000	192,560	2.3483	1.843	1.820	1.843	1.796	1.843	105,897	1.8184	3.48%
2019-05-20	0	2.300	2.300	2.370	2.300	2.380	54,000	126,480	2.3422	1.781	1.781	1.835	1.781	1.843	69,737	1.8137	-2.54%
2019-05-17	0	2.360	2.290	2.360	2.320	2.370	52,000	121,840	2.3431	1.827	1.773	1.827	1.796	1.835	67,154	1.8143	-0.84%
2019-05-16	0	2.380	2.340	2.380	2.330	2.380	54,000	127,220	2.3559	1.843	1.812	1.843	1.804	1.843	69,737	1.8243	0.85%
2019-05-15	0	2.360	2.320	2.400	2.300	2.380	72,000	168,560	2.3411	1.827	1.796	1.858	1.781	1.843	92,983	1.8128	0.00%
2019-05-14	0	2.360	2.200	2.360	2.340	2.370	52,000	122,460	2.3550	1.827	1.704	1.827	1.812	1.835	67,154	1.8236	-1.26%
2019-05-10	0	2.390	2.300	2.390	2.360	2.420	54,000	128,660	2.3826	1.851	1.781	1.851	1.827	1.874	69,737	1.8449	4.37%
2019-05-09	0	2.290	2.280	2.290	2.290	2.370	74,000	172,500	2.3311	1.773	1.765	1.773	1.773	1.835	95,565	1.8050	-1.72%
2019-05-08	0	2.330	2.330	2.390	2.320	2.400	152,000	360,940	2.3746	1.804	1.804	1.851	1.796	1.858	196,297	1.8387	-2.10%
2019-05-07	0	2.380	2.360	2.380	2.360	2.400	174,000	413,900	2.3787	1.843	1.827	1.843	1.827	1.858	224,708	1.8419	-0.83%
2019-05-06	0	2.400	2.350	2.410	2.350	2.410	214,000	509,720	2.3819	1.858	1.820	1.866	1.820	1.866	276,365	1.8444	-2.83%
2019-05-03	0	2.470	2.450	2.470	2.460	2.600	68,000	173,000	2.5441	1.913	1.897	1.913	1.905	2.013	87,817	1.9700	-0.40%
2019-05-02	0	2.480	2.400	2.480	2.440	2.510	88,000	216,240	2.4573	1.920	1.858	1.920	1.889	1.944	113,645	1.9028	-0.80%
2019-04-30	0	2.500	2.420	2.520	2.430	2.520	46,000	113,960	2.4774	1.936	1.874	1.951	1.882	1.951	59,406	1.9183	0.81%
2019-04-29	0	2.480	2.480	2.510	2.480	2.540	42,000	105,380	2.5090	1.920	1.920	1.944	1.920	1.967	54,240	1.9429	-2.36%
2019-04-26	0	2.540	2.490	2.550	2.530	2.560	28,000	71,440	2.5514	1.967	1.928	1.975	1.959	1.982	36,160	1.9757	1.20%
2019-04-25	0	2.510	2.480	2.530	2.460	2.510	72,000	179,020	2.4864	1.944	1.920	1.959	1.905	1.944	92,983	1.9253	-0.79%
2019-04-24	0	2.530	2.490	2.540	2.510	2.570	74,000	187,940	2.5397	1.959	1.928	1.967	1.944	1.990	95,565	1.9666	0.80%
2019-04-23	0	2.510	2.470	2.540	2.510	2.600	60,000	154,440	2.5740	1.944	1.913	1.967	1.944	2.013	77,486	1.9931	-1.57%
2019-04-18	0	2.550	2.550	2.630	2.550	2.570	200,000	511,300	2.5565	1.975	1.975	2.037	1.975	1.990	258,285	1.9796	-0.78%
2019-04-17	0	2.570	2.560	2.600	2.570	2.650	92,000	241,140	2.6211	1.990	1.982	2.013	1.990	2.052	118,811	2.0296	-1.15%
2019-04-16	0	2.600	2.570	2.600	2.560	2.630	98,000	255,240	2.6045	2.013	1.990	2.013	1.982	2.037	126,560	2.0168	-0.76%
2019-04-15	0	2.620	2.600	2.630	2.610	2.670	92,000	242,800	2.6391	2.029	2.013	2.037	2.021	2.067	118,811	2.0436	-0.38%
2019-04-12	0	2.630	2.620	2.650	2.630	2.660	74,000	195,520	2.6422	2.037	2.029	2.052	2.037	2.060	95,565	2.0459	-1.13%
2019-04-11	0	2.660	2.620	2.660	2.620	2.660	40,000	105,860	2.6465	2.060	2.029	2.060	2.029	2.060	51,657	2.0493	0.76%
2019-04-10	0	2.640	2.640	2.650	2.630	2.690	88,000	232,880	2.6464	2.044	2.044	2.052	2.037	2.083	113,645	2.0492	-0.75%
2019-04-09	0	2.660	2.610	2.660	2.620	2.680	36,000	95,360	2.6489	2.060	2.021	2.060	2.029	2.075	46,491	2.0511	1.14%
2019-04-08	0	2.630	2.630	2.680	2.580	2.720	508,000	1,346,060	2.6497	2.037	2.037	2.075	1.998	2.106	656,044	2.0518	-1.50%
2019-04-04	0	2.670	2.620	2.700	2.550	2.790	74,000	191,580	2.5889	2.067	2.029	2.091	1.975	2.160	95,565	2.0047	3.49%
2019-04-03	0	2.580	2.530	2.580	2.530	2.600	136,000	346,020	2.5443	1.998	1.959	1.998	1.959	2.013	175,634	1.9701	1.98%
2019-04-02	0	2.530	2.520	2.580	2.520	2.580	132,000	335,240	2.5397	1.959	1.951	1.998	1.951	1.998	170,468	1.9666	2.43%
2019-04-01	0	2.470	2.470	2.490	2.430	2.570	390,000	974,360	2.4984	1.913	1.913	1.928	1.882	1.990	503,656	1.9346	-4.63%
2019-03-29	0	2.590	2.540	2.590	2.470	2.660	204,000	524,020	2.5687	2.006	1.967	2.006	1.913	2.060	263,451	1.9891	-2.63%
2019-03-28	0	2.660	2.600	2.660	2.630	2.670	90,000	237,780	2.6420	2.060	2.013	2.060	2.037	2.067	116,228	2.0458	-0.37%
2019-03-27	0	2.670	2.600	2.670	2.630	2.690	60,000	159,280	2.6547	2.067	2.013	2.067	2.037	2.083	77,486	2.0556	0.75%
2019-03-26	0	2.650	2.570	2.650	2.620	2.690	58,000	153,180	2.6410	2.052	1.990	2.052	2.029	2.083	74,903	2.0451	0.38%
2019-03-25	0	2.640	2.600	2.680	2.600	2.670	96,000	252,080	2.6258	2.044	2.013	2.075	2.013	2.067	123,977	2.0333	-0.38%
2019-03-22	0	2.650	2.600	2.680	2.590	2.670	170,000	443,720	2.6101	2.052	2.013	2.075	2.006	2.067	219,542	2.0211	0.76%
2019-03-21	0	2.630	2.630	2.660	2.620	2.670	136,000	359,320	2.6421	2.037	2.037	2.060	2.029	2.067	175,634	2.0458	0.77%
2019-03-20	0	2.610	2.610	2.670	2.570	2.610	154,000	399,840	2.5964	2.021	2.021	2.067	1.990	2.021	198,879	2.0105	-0.76%
2019-03-19	0	2.630	2.580	2.670	2.610	2.670	54,000	141,100	2.6130	2.037	1.998	2.067	2.021	2.067	69,737	2.0233	0.77%
2019-03-18	0	2.610	2.550	2.640	2.550	2.680	58,000	150,000	2.5862	2.021	1.975	2.044	1.975	2.075	74,903	2.0026	3.57%
2019-03-15	0	2.520	2.490	2.580	2.520	2.590	154,000	394,100	2.5591	1.951	1.928	1.998	1.951	2.006	198,879	1.9816	-0.40%
2019-03-14	0	2.530	2.530	2.550	2.460	2.590	258,000	644,840	2.4994	1.959	1.959	1.975	1.905	2.006	333,188	1.9354	-1.17%
2019-03-13	0	2.560	2.550	2.580	2.500	2.590	158,000	402,020	2.5444	1.982	1.975	1.998	1.936	2.006	204,045	1.9703	-1.54%
2019-03-12	0	2.600	2.570	2.600	2.420	2.700	310,000	781,660	2.5215	2.013	1.990	2.013	1.874	2.091	400,342	1.9525	4.00%
2019-03-11	0	2.500	2.500	2.600	2.500	2.650	200,000	518,580	2.5929	1.936	1.936	2.013	1.936	2.052	258,285	2.0078	-7.06%
2019-03-08	0	2.690	2.650	2.700	2.690	2.720	72,000	195,040	2.7089	2.083	2.052	2.091	2.083	2.106	92,983	2.0976	-1.82%
2019-03-07	0	2.740	2.670	2.740	2.680	2.790	126,000	346,000	2.7460	2.122	2.067	2.122	2.075	2.160	162,720	2.1264	-1.79%
2019-03-06	0	2.790	2.720	2.800	2.720	2.820	218,000	606,260	2.7810	2.160	2.106	2.168	2.106	2.184	281,531	2.1534	0.72%
2019-03-05	0	2.770	2.760	2.780	2.740	2.780	106,000	292,800	2.7623	2.145	2.137	2.153	2.122	2.153	136,891	2.1389	0.36%
2019-03-04	0	2.760	2.720	2.770	2.720	2.800	134,000	369,100	2.7545	2.137	2.106	2.145	2.106	2.168	173,051	2.1329	1.10%
2019-03-01	0	2.730	2.710	2.730	2.720	2.770	72,000	197,500	2.7431	2.114	2.098	2.114	2.106	2.145	92,983	2.1241	-0.36%
2019-02-28	0	2.740	2.680	2.740	2.720	2.760	76,000	208,240	2.7400	2.122	2.075	2.122	2.106	2.137	98,148	2.1217	0.74%
2019-02-27	0	2.720	2.710	2.760	2.670	2.800	106,000	289,080	2.7272	2.106	2.098	2.137	2.067	2.168	136,891	2.1118	-1.45%
2019-02-26	0	2.760	2.680	2.760	2.690	2.780	118,000	319,240	2.7054	2.137	2.075	2.137	2.083	2.153	152,388	2.0949	-1.08%
2019-02-25	0	2.790	2.730	2.790	2.730	2.820	220,000	606,860	2.7585	2.160	2.114	2.160	2.114	2.184	284,114	2.1360	2.20%
2019-02-22	0	2.730	2.720	2.770	2.730	2.850	274,000	759,220	2.7709	2.114	2.106	2.145	2.114	2.207	353,850	2.1456	1.87%
2019-02-21	0	2.680	2.660	2.700	2.500	2.730	350,000	925,560	2.6445	2.075	2.060	2.091	1.936	2.114	451,999	2.0477	3.88%
2019-02-20	0	2.580	2.540	2.580	2.450	2.600	392,000	992,360	2.5315	1.998	1.967	1.998	1.897	2.013	506,239	1.9603	6.17%
2019-02-19	0	2.430	2.390	2.430	2.420	2.460	80,000	195,040	2.4380	1.882	1.851	1.882	1.874	1.905	103,314	1.8878	-0.41%
2019-02-18	0	2.440	2.400	2.480	2.400	2.500	172,000	419,860	2.4410	1.889	1.858	1.920	1.858	1.936	222,125	1.8902	2.52%
2019-02-15	0	2.380	2.360	2.380	2.310	2.440	144,000	342,980	2.3818	1.843	1.827	1.843	1.789	1.889	185,965	1.8443	1.71%
2019-02-14	0	2.340	2.340	2.400	2.220	2.390	210,000	483,280	2.3013	1.812	1.812	1.858	1.719	1.851	271,199	1.7820	1.74%
2019-02-13	0	2.300	2.260	2.300	2.280	2.300	132,000	301,480	2.2839	1.781	1.750	1.781	1.765	1.781	170,468	1.7685	2.22%
2019-02-12	0	2.250	2.250	2.260	2.240	2.270	90,000	203,220	2.2580	1.742	1.742	1.750	1.735	1.758	116,228	1.7485	1.35%
2019-02-11	0	2.220	2.200	2.230	2.200	2.230	142,000	314,400	2.2141	1.719	1.704	1.727	1.704	1.727	183,382	1.7145	-1.77%
2019-02-08	0	2.260	2.200	2.260	2.260	2.300	102,000	231,640	2.2710	1.750	1.704	1.750	1.750	1.781	131,725	1.7585	1.35%
2019-02-04	0	2.230	2.210	2.280	2.210	2.230	94,000	208,700	2.2202	1.727	1.711	1.765	1.711	1.727	121,394	1.7192	0.00%
2019-02-01	0	2.230	2.220	2.230	2.190	2.290	174,000	390,240	2.2428	1.727	1.719	1.727	1.696	1.773	224,708	1.7367	-0.45%
2019-01-31	0	2.240	2.230	2.250	2.190	2.290	194,000	436,320	2.2491	1.735	1.727	1.742	1.696	1.773	250,536	1.7415	-0.44%
2019-01-30	0	2.250	2.230	2.250	2.200	2.250	216,000	476,700	2.2069	1.742	1.727	1.742	1.704	1.742	278,948	1.7089	0.90%
2019-01-29	0	2.230	2.230	2.270	2.160	2.320	308,000	696,180	2.2603	1.727	1.727	1.758	1.673	1.796	397,759	1.7503	-3.04%
2019-01-28	0	2.300	2.290	2.300	2.290	2.330	128,000	294,940	2.3042	1.781	1.773	1.781	1.773	1.804	165,302	1.7842	-1.71%
2019-01-25	0	2.340	2.280	2.340	2.270	2.340	171,500	395,020	2.3033	1.812	1.765	1.812	1.758	1.812	221,479	1.7836	-0.43%
2019-01-24	0	2.350	2.280	2.350	2.260	2.360	146,000	334,680	2.2923	1.820	1.765	1.820	1.750	1.827	188,548	1.7750	0.86%
2019-01-23	0	2.330	2.280	2.330	2.260	2.350	142,000	329,680	2.3217	1.804	1.765	1.804	1.750	1.820	183,382	1.7978	-0.43%
2019-01-22	0	2.340	2.270	2.350	2.260	2.380	130,000	302,660	2.3282	1.812	1.758	1.820	1.750	1.843	167,885	1.8028	-0.85%
2019-01-21	0	2.360	2.270	2.360	2.260	2.360	194,000	445,220	2.2949	1.827	1.758	1.827	1.750	1.827	250,536	1.7771	3.06%
2019-01-18	0	2.290	2.280	2.330	2.270	2.340	198,000	458,700	2.3167	1.773	1.765	1.804	1.758	1.812	255,702	1.7939	-2.14%
2019-01-17	0	2.340	2.280	2.340	2.300	2.380	224,000	523,300	2.3362	1.812	1.765	1.812	1.781	1.843	289,279	1.8090	0.43%
2019-01-16	0	2.330	2.300	2.340	2.280	2.350	252,000	582,420	2.3112	1.804	1.781	1.812	1.765	1.820	325,439	1.7896	-1.27%
2019-01-15	0	2.360	2.290	2.360	2.280	2.360	296,000	688,060	2.3245	1.827	1.773	1.827	1.765	1.827	382,262	1.8000	1.29%
2019-01-14	0	2.330	2.250	2.370	2.290	2.360	276,000	644,740	2.3360	1.804	1.742	1.835	1.773	1.827	356,433	1.8089	-0.85%
2019-01-11	0	2.350	2.300	2.390	2.280	2.400	232,000	539,000	2.3233	1.820	1.781	1.851	1.765	1.858	299,611	1.7990	1.29%
2019-01-10	0	2.320	2.290	2.350	2.310	2.390	194,000	451,560	2.3276	1.796	1.773	1.820	1.789	1.851	250,536	1.8024	0.87%
2019-01-09	0	2.300	2.280	2.450	2.230	2.470	372,000	879,380	2.3639	1.781	1.765	1.897	1.727	1.913	480,410	1.8305	-5.35%
2019-01-08	0	2.430	2.340	2.490	2.360	2.550	208,000	508,360	2.4440	1.882	1.812	1.928	1.827	1.975	268,616	1.8925	-3.19%
2019-01-07	0	2.510	2.390	2.530	2.400	2.530	280,000	691,160	2.4684	1.944	1.851	1.959	1.858	1.959	361,599	1.9114	1.62%
2019-01-04	0	2.470	2.440	2.520	2.400	2.600	152,000	380,540	2.5036	1.913	1.889	1.951	1.858	2.013	196,297	1.9386	-1.20%
2019-01-03	0	2.500	2.450	2.500	2.450	2.600	162,000	409,560	2.5281	1.936	1.897	1.936	1.897	2.013	209,211	1.9576	-3.47%
2019-01-02	0	2.590	2.450	2.590	2.590	2.600	56,000	145,500	2.5982	2.006	1.897	2.006	2.006	2.013	72,320	2.0119	-0.38%
2018-12-31	0	2.600	2.450	2.600	2.390	2.600	110,000	273,560	2.4869	2.013	1.897	2.013	1.851	2.013	142,057	1.9257	12.07%
2018-12-28	0	2.320	2.320	2.390	2.280	2.390	56,000	130,840	2.3364	1.796	1.796	1.851	1.765	1.851	72,320	1.8092	5.45%
2018-12-27	0	2.200	2.160	2.220	2.100	2.300	128,000	281,820	2.2017	1.704	1.673	1.719	1.626	1.781	165,302	1.7049	-2.22%
2018-12-24	0	2.250	2.230	2.300	-	-	0	0	-	1.742	1.727	1.781	-	-	0	-	0.00%
2018-12-21	0	2.250	2.230	2.250	2.260	2.280	4,000	9,080	2.2700	1.742	1.727	1.742	1.750	1.765	5,166	1.7577	0.45%
2018-12-20	0	2.240	2.230	2.300	2.230	2.330	76,000	171,120	2.2516	1.735	1.727	1.781	1.727	1.804	98,148	1.7435	-1.75%
2018-12-19	0	2.280	2.230	2.280	2.150	2.340	150,000	335,620	2.2375	1.765	1.727	1.765	1.665	1.812	193,714	1.7326	-2.15%
2018-12-18	0	2.330	2.310	2.350	2.310	2.380	732,000	1,702,880	2.3263	1.804	1.789	1.820	1.789	1.843	945,323	1.8014	-1.27%
2018-12-17	0	2.360	2.320	2.360	2.320	2.360	206,000	482,040	2.3400	1.827	1.796	1.827	1.796	1.827	266,034	1.8120	-1.26%
2018-12-14	0	2.390	2.330	2.450	2.310	2.390	212,000	497,520	2.3468	1.851	1.804	1.897	1.789	1.851	273,782	1.8172	1.70%
2018-12-13	0	2.350	2.310	2.410	2.290	2.430	488,000	1,142,400	2.3410	1.820	1.789	1.866	1.773	1.882	630,215	1.8127	2.17%
2018-12-12	0	2.300	2.290	2.330	2.280	2.360	576,000	1,338,240	2.3233	1.781	1.773	1.804	1.765	1.827	743,861	1.7990	0.00%
2018-12-11	0	2.300	2.300	2.340	2.280	2.330	260,000	602,620	2.3178	1.781	1.781	1.812	1.765	1.804	335,771	1.7947	-1.29%
2018-12-10	0	2.330	2.300	2.330	2.300	2.380	324,000	759,580	2.3444	1.804	1.781	1.804	1.781	1.843	418,422	1.8153	-3.32%
2018-12-07	0	2.410	2.310	2.410	2.370	2.480	172,000	416,680	2.4226	1.866	1.789	1.866	1.835	1.920	222,125	1.8759	0.84%
2018-12-06	0	2.390	2.350	2.410	2.320	2.440	210,000	507,300	2.4157	1.851	1.820	1.866	1.796	1.889	271,199	1.8706	-2.05%
2018-12-05	0	2.440	2.420	2.450	2.420	2.480	228,000	559,000	2.4518	1.889	1.874	1.897	1.874	1.920	294,445	1.8985	0.41%
2018-12-04	0	2.430	2.430	2.470	2.430	2.470	352,000	863,440	2.4530	1.882	1.882	1.913	1.882	1.913	454,582	1.8994	-1.62%
2018-12-03	0	2.470	2.430	2.470	2.440	2.490	210,000	517,100	2.4624	1.913	1.882	1.913	1.889	1.928	271,199	1.9067	0.00%
2018-11-30	0	2.470	2.460	2.490	2.420	2.490	282,000	693,780	2.4602	1.913	1.905	1.928	1.874	1.928	364,182	1.9050	0.41%
2018-11-29	0	2.460	2.430	2.490	2.440	2.500	216,000	532,360	2.4646	1.905	1.882	1.928	1.889	1.936	278,948	1.9085	-1.20%
2018-11-28	0	2.490	2.420	2.490	2.430	2.490	236,000	581,340	2.4633	1.928	1.874	1.928	1.882	1.928	304,776	1.9074	1.22%
2018-11-27	0	2.460	2.400	2.460	2.400	2.470	212,000	517,700	2.4420	1.905	1.858	1.905	1.858	1.913	273,782	1.8909	0.82%
2018-11-26	0	2.440	2.420	2.450	2.400	2.470	188,000	457,260	2.4322	1.889	1.874	1.897	1.858	1.913	242,788	1.8834	-1.21%
2018-11-23	0	2.470	2.470	2.480	2.400	2.480	172,000	419,260	2.4376	1.913	1.913	1.920	1.858	1.920	222,125	1.8875	1.23%
2018-11-22	0	2.440	2.390	2.450	2.350	2.440	144,000	342,540	2.3788	1.889	1.851	1.897	1.820	1.889	185,965	1.8420	4.27%
2018-11-21	0	2.340	2.330	2.350	2.320	2.390	226,000	528,820	2.3399	1.812	1.804	1.820	1.796	1.851	291,862	1.8119	0.00%
2018-11-20	0	2.340	2.270	2.340	2.280	2.350	250,000	577,980	2.3119	1.812	1.758	1.812	1.765	1.820	322,856	1.7902	0.43%
2018-11-19	0	2.330	2.300	2.340	2.300	2.340	246,000	570,520	2.3192	1.804	1.781	1.812	1.781	1.812	317,691	1.7958	0.87%
2018-11-16	0	2.310	2.260	2.310	2.270	2.330	170,000	390,140	2.2949	1.789	1.750	1.789	1.758	1.804	219,542	1.7771	1.32%
2018-11-15	0	2.280	2.270	2.340	2.250	2.340	332,000	766,840	2.3098	1.765	1.758	1.812	1.742	1.812	428,753	1.7885	-1.72%
2018-11-14	0	2.320	2.300	2.320	2.300	2.350	284,000	661,880	2.3306	1.796	1.781	1.796	1.781	1.820	366,765	1.8046	0.43%
2018-11-13	0	2.310	2.280	2.350	2.260	2.310	184,000	421,940	2.2932	1.789	1.765	1.820	1.750	1.789	237,622	1.7757	0.87%
2018-11-12	0	2.290	2.260	2.310	2.280	2.340	230,000	530,180	2.3051	1.773	1.750	1.789	1.765	1.812	297,028	1.7850	0.44%
2018-11-09	0	2.280	2.240	2.310	2.270	2.330	154,000	355,020	2.3053	1.765	1.735	1.789	1.758	1.804	198,879	1.7851	-0.87%
2018-11-08	0	2.300	2.290	2.340	2.260	2.350	210,000	481,120	2.2910	1.781	1.773	1.812	1.750	1.820	271,199	1.7740	0.00%
2018-11-07	0	2.300	2.260	2.370	2.230	2.300	226,000	511,780	2.2645	1.781	1.750	1.835	1.727	1.781	291,862	1.7535	2.68%
2018-11-06	0	2.240	2.200	2.250	2.240	2.340	278,000	641,000	2.3058	1.735	1.704	1.742	1.735	1.812	359,016	1.7854	-5.88%
2018-11-05	0	2.380	2.320	2.380	2.320	2.430	376,000	893,080	2.3752	1.843	1.796	1.843	1.796	1.882	485,576	1.8392	0.00%
2018-11-02	0	2.380	2.380	2.400	2.320	2.380	302,000	709,480	2.3493	1.843	1.843	1.858	1.796	1.843	390,010	1.8191	3.03%
2018-11-01	0	2.310	2.300	2.360	2.300	2.350	192,000	445,400	2.3198	1.789	1.781	1.827	1.781	1.820	247,954	1.7963	-0.86%
2018-10-31	0	2.330	2.320	2.400	2.270	2.380	240,000	555,840	2.3160	1.804	1.796	1.858	1.758	1.843	309,942	1.7934	0.87%
2018-10-30	0	2.310	2.310	2.450	2.300	2.350	230,000	536,320	2.3318	1.789	1.789	1.897	1.781	1.820	297,028	1.8056	-0.86%
2018-10-29	0	2.330	2.250	2.340	2.270	2.340	234,000	538,060	2.2994	1.804	1.742	1.812	1.758	1.812	302,193	1.7805	-1.27%
2018-10-26	0	2.360	2.340	2.380	2.310	2.400	246,000	583,520	2.3720	1.827	1.812	1.843	1.789	1.858	317,691	1.8368	0.85%
2018-10-25	0	2.340	2.340	2.350	2.120	2.340	350,000	779,700	2.2277	1.812	1.812	1.820	1.642	1.812	451,999	1.7250	4.00%
2018-10-24	0	2.250	2.230	2.260	2.070	2.250	240,000	513,480	2.1395	1.742	1.727	1.750	1.603	1.742	309,942	1.6567	0.90%
2018-10-23	0	2.230	2.160	2.240	2.030	2.450	420,000	886,860	2.1116	1.727	1.673	1.735	1.572	1.897	542,399	1.6351	6.19%
2018-10-22	0	2.100	2.100	2.120	2.050	2.100	276,000	570,840	2.0683	1.626	1.626	1.642	1.587	1.626	356,433	1.6015	2.44%
2018-10-19	0	2.050	2.000	2.070	1.990	2.070	342,000	691,860	2.0230	1.587	1.549	1.603	1.541	1.603	441,667	1.5665	1.99%
2018-10-18	0	2.010	2.010	2.080	2.000	2.130	498,000	1,017,720	2.0436	1.556	1.556	1.611	1.549	1.649	643,130	1.5824	2.55%
2018-10-16	0	1.960	1.960	1.990	1.920	2.200	548,000	1,144,840	2.0891	1.518	1.518	1.541	1.487	1.704	707,701	1.6177	-12.89%
2018-10-15	0	2.250	2.150	2.250	2.100	2.250	264,000	566,800	2.1470	1.742	1.665	1.742	1.626	1.742	340,936	1.6625	5.14%
2018-10-12	0	2.140	2.140	2.260	2.030	2.290	382,000	835,760	2.1879	1.657	1.657	1.750	1.572	1.773	493,324	1.6941	-2.73%
2018-10-11	0	2.200	2.200	2.250	2.140	2.400	292,000	673,340	2.3060	1.704	1.704	1.742	1.657	1.858	377,096	1.7856	-12.00%
2018-10-10	0	2.500	2.480	2.500	2.470	2.760	436,000	1,141,440	2.6180	1.936	1.920	1.936	1.913	2.137	563,061	2.0272	-8.42%
2018-10-09	0	2.730	2.730	2.780	2.700	2.830	226,000	631,340	2.7935	2.114	2.114	2.153	2.091	2.191	291,862	2.1631	-3.19%
2018-10-08	0	2.820	2.770	2.820	2.780	2.850	282,000	793,680	2.8145	2.184	2.145	2.184	2.153	2.207	364,182	2.1794	0.00%
2018-10-05	0	2.820	2.770	2.920	2.820	2.920	190,000	541,800	2.8516	2.184	2.145	2.261	2.184	2.261	245,371	2.2081	0.71%
2018-10-04	0	2.800	2.800	2.980	2.770	2.970	442,000	1,273,520	2.8813	2.168	2.168	2.308	2.145	2.300	570,810	2.2311	-6.04%
2018-10-03	0	2.980	2.940	3.000	2.950	3.000	176,000	523,860	2.9765	2.308	2.277	2.323	2.284	2.323	227,291	2.3048	-0.67%
2018-10-02	0	3.000	2.960	3.000	2.970	3.030	178,000	532,620	2.9922	2.323	2.292	2.323	2.300	2.346	229,874	2.3170	0.00%
2018-09-28	0	3.000	2.950	3.000	2.940	3.020	204,000	606,500	2.9730	2.323	2.284	2.323	2.277	2.339	263,451	2.3021	1.69%
2018-09-27	0	2.950	2.940	2.960	2.930	2.980	218,000	643,800	2.9532	2.284	2.277	2.292	2.269	2.308	281,531	2.2868	-1.34%
2018-09-26	0	2.990	2.940	3.000	2.920	2.990	216,000	637,060	2.9494	2.315	2.277	2.323	2.261	2.315	278,948	2.2838	2.40%
2018-09-24	0	2.920	2.920	3.000	2.920	3.030	254,000	750,260	2.9538	2.261	2.261	2.323	2.261	2.346	328,022	2.2872	-1.35%
2018-09-21	0	2.960	2.950	3.000	2.950	3.000	264,000	782,480	2.9639	2.292	2.284	2.323	2.284	2.323	340,936	2.2951	-1.33%
2018-09-20	0	3.000	2.910	3.000	2.960	3.000	170,000	506,800	2.9812	2.323	2.253	2.323	2.292	2.323	219,542	2.3084	0.00%
2018-09-19	0	3.000	2.940	3.030	2.920	3.000	196,000	580,900	2.9638	2.323	2.277	2.346	2.261	2.323	253,119	2.2950	1.35%
2018-09-18	0	2.960	2.930	3.000	2.910	3.000	236,000	699,300	2.9631	2.292	2.269	2.323	2.253	2.323	304,776	2.2945	-2.31%
2018-09-17	0	3.030	2.960	3.050	2.900	3.430	422,000	1,278,260	3.0291	2.346	2.292	2.362	2.246	2.656	544,981	2.3455	0.66%
2018-09-14	0	3.010	2.950	3.150	2.900	3.150	464,000	1,405,640	3.0294	2.331	2.284	2.439	2.246	2.439	599,221	2.3458	2.03%
2018-09-13	0	2.950	2.900	3.000	2.890	2.960	556,000	1,635,220	2.9410	2.284	2.246	2.323	2.238	2.292	718,032	2.2774	0.00%
2018-09-12	0	2.950	2.910	3.000	2.860	3.050	714,000	2,118,140	2.9666	2.284	2.253	2.323	2.215	2.362	922,077	2.2971	-1.67%
2018-09-11	0	3.000	2.950	3.000	2.960	3.060	280,000	844,180	3.0149	2.323	2.284	2.323	2.292	2.369	361,599	2.3346	1.35%
2018-09-10	0	2.960	2.960	3.100	2.910	3.160	300,000	921,440	3.0715	2.292	2.292	2.400	2.253	2.447	387,428	2.3784	-4.52%
2018-09-07	0	3.100	3.100	3.130	3.050	3.210	550,000	1,722,020	3.1309	2.400	2.400	2.424	2.362	2.486	710,284	2.4244	-1.90%
2018-09-06	0	3.160	3.150	3.170	3.160	3.210	230,000	733,400	3.1887	2.447	2.439	2.455	2.447	2.486	297,028	2.4691	-1.25%
2018-09-05	0	3.200	3.120	3.200	3.180	3.230	510,000	1,631,900	3.1998	2.478	2.416	2.478	2.462	2.501	658,627	2.4777	0.00%
2018-09-04	0	3.200	3.100	3.220	3.160	3.220	460,000	1,469,800	3.1952	2.478	2.400	2.493	2.447	2.493	594,056	2.4742	1.91%
2018-09-03	0	3.170	3.150	3.200	3.170	3.240	630,000	2,017,920	3.2030	2.431	2.416	2.454	2.431	2.485	821,371	2.4568	0.00%
2018-08-31	0	3.170	3.130	3.180	3.140	3.250	758,000	2,413,540	3.1841	2.431	2.401	2.439	2.408	2.493	988,253	2.4422	-0.63%
2018-08-30	0	3.190	3.100	3.200	3.140	3.220	410,000	1,309,940	3.1950	2.447	2.378	2.454	2.408	2.470	534,543	2.4506	0.00%
2018-08-29	0	3.190	3.190	3.250	3.170	3.300	218,000	710,320	3.2583	2.447	2.447	2.493	2.431	2.531	284,220	2.4992	-2.15%
2018-08-28	0	3.260	3.260	3.320	3.250	3.320	196,000	643,960	3.2855	2.500	2.500	2.546	2.493	2.546	255,538	2.5200	0.31%
2018-08-27	0	3.250	3.250	3.400	3.240	3.400	278,000	920,240	3.3102	2.493	2.493	2.608	2.485	2.608	362,446	2.5390	-1.52%
2018-08-24	0	3.300	3.280	3.310	3.300	3.400	386,000	1,286,500	3.3329	2.531	2.516	2.539	2.531	2.608	503,253	2.5564	-1.20%
2018-08-23	0	3.340	3.340	3.350	3.300	3.330	180,000	598,000	3.3222	2.562	2.562	2.569	2.531	2.554	234,677	2.5482	0.00%
2018-08-22	0	3.340	3.330	3.370	3.290	3.350	212,000	704,460	3.3229	2.562	2.554	2.585	2.523	2.569	276,398	2.5487	0.30%
2018-08-21	0	3.330	3.320	3.350	3.290	3.350	262,000	872,980	3.3320	2.554	2.546	2.569	2.523	2.569	341,586	2.5557	-1.77%
2018-08-20	0	3.390	3.310	3.400	3.300	3.390	274,000	913,800	3.3350	2.600	2.539	2.608	2.531	2.600	357,231	2.5580	1.50%
2018-08-17	0	3.340	3.330	3.400	3.290	3.480	438,000	1,468,520	3.3528	2.562	2.554	2.608	2.523	2.669	571,048	2.5716	1.21%
2018-08-16	0	3.300	3.280	3.320	3.290	3.380	396,000	1,321,440	3.3370	2.531	2.516	2.546	2.523	2.592	516,290	2.5595	0.61%
2018-08-15	0	3.280	3.180	3.320	3.100	3.420	606,000	1,997,640	3.2964	2.516	2.439	2.546	2.378	2.623	790,081	2.5284	-1.80%
2018-08-14	0	3.340	3.260	3.350	3.350	3.400	306,000	1,029,920	3.3658	2.562	2.500	2.569	2.569	2.608	398,952	2.5816	-0.30%
2018-08-13	0	3.350	3.290	3.370	3.240	3.420	336,000	1,131,120	3.3664	2.569	2.523	2.585	2.485	2.623	438,065	2.5821	-1.76%
2018-08-10	0	3.410	3.330	3.440	3.300	3.420	328,000	1,107,500	3.3765	2.616	2.554	2.639	2.531	2.623	427,634	2.5898	-0.87%
2018-08-09	0	3.440	3.340	3.440	3.350	3.450	356,000	1,197,740	3.3644	2.639	2.562	2.639	2.569	2.646	464,140	2.5806	4.24%
2018-08-08	0	3.300	3.180	3.330	3.300	3.370	370,000	1,240,800	3.3535	2.531	2.439	2.554	2.531	2.585	482,392	2.5722	-1.49%
2018-08-07	0	3.350	3.320	3.360	3.350	3.490	494,000	1,693,900	3.4289	2.569	2.546	2.577	2.569	2.677	644,059	2.6300	-3.74%
2018-08-06	0	3.480	3.430	3.480	3.450	3.490	310,000	1,076,180	3.4715	2.669	2.631	2.669	2.646	2.677	404,167	2.6627	0.58%
2018-08-03	0	3.460	3.440	3.560	3.430	3.560	384,000	1,326,400	3.4542	2.654	2.639	2.731	2.631	2.731	500,645	2.6494	-1.14%
2018-08-02	0	3.500	3.400	3.500	3.440	3.560	288,000	1,000,560	3.4742	2.685	2.608	2.685	2.639	2.731	375,484	2.6647	-1.69%
2018-08-01	0	3.560	3.480	3.630	3.400	3.760	700,000	2,520,300	3.6004	2.731	2.669	2.784	2.608	2.884	912,634	2.7616	0.28%
2018-07-31	0	3.550	3.540	3.610	3.390	3.600	362,000	1,256,080	3.4698	2.723	2.715	2.769	2.600	2.761	471,962	2.6614	0.57%
2018-07-30	0	3.530	3.530	3.550	3.350	3.650	1,072,000	3,736,380	3.4854	2.708	2.708	2.723	2.569	2.800	1,397,634	2.6734	6.33%
2018-07-27	0	3.320	3.300	3.350	3.320	3.350	356,000	1,186,760	3.3336	2.546	2.531	2.569	2.546	2.569	464,140	2.5569	-0.90%
2018-07-26	0	3.350	3.300	3.360	3.350	3.380	302,000	1,016,420	3.3656	2.569	2.531	2.577	2.569	2.592	393,737	2.5815	2.76%
2018-07-25	0	3.260	3.250	3.310	3.260	3.310	378,000	1,244,700	3.2929	2.500	2.493	2.539	2.500	2.539	492,823	2.5257	-1.81%
2018-07-24	0	3.320	3.300	3.350	3.320	3.360	324,000	1,086,760	3.3542	2.546	2.531	2.569	2.546	2.577	422,419	2.5727	-1.48%
2018-07-23	0	3.370	3.310	3.370	3.370	3.420	308,000	1,046,920	3.3991	2.585	2.539	2.585	2.585	2.623	401,559	2.6071	0.00%
2018-07-20	0	3.370	3.320	3.400	3.370	3.400	302,000	1,023,800	3.3901	2.585	2.546	2.608	2.585	2.608	393,737	2.6002	0.00%
2018-07-19	0	3.370	3.330	3.370	3.360	3.410	302,000	1,020,260	3.3783	2.585	2.554	2.585	2.577	2.616	393,737	2.5912	0.00%
2018-07-18	0	3.370	3.310	3.380	3.360	3.380	300,000	1,010,880	3.3696	2.585	2.539	2.592	2.577	2.592	391,129	2.5845	-0.59%
2018-07-17	0	3.390	3.310	3.400	3.300	3.400	320,000	1,075,680	3.3615	2.600	2.539	2.608	2.531	2.608	417,204	2.5783	-0.29%
2018-07-16	0	3.400	3.360	3.400	3.380	3.420	300,000	1,022,040	3.4068	2.608	2.577	2.608	2.592	2.623	391,129	2.6131	0.59%
2018-07-13	0	3.380	3.380	3.400	3.350	3.460	372,000	1,264,620	3.3995	2.592	2.592	2.608	2.569	2.654	485,000	2.6075	-0.88%
2018-07-12	0	3.410	3.290	3.410	3.190	3.420	416,000	1,361,880	3.2738	2.616	2.523	2.616	2.447	2.623	542,366	2.5110	4.60%
2018-07-11	0	3.260	3.260	3.320	3.220	3.360	408,000	1,347,380	3.3024	2.500	2.500	2.546	2.470	2.577	531,935	2.5330	-1.51%
2018-07-10	0	3.310	3.300	3.410	3.300	3.420	336,000	1,143,800	3.4042	2.539	2.531	2.616	2.531	2.623	438,065	2.6110	-2.65%
2018-07-09	0	3.400	3.350	3.420	3.400	3.460	338,000	1,150,620	3.4042	2.608	2.569	2.623	2.608	2.654	440,672	2.6111	2.10%
2018-07-06	0	3.330	3.320	3.420	3.300	3.380	412,000	1,378,220	3.3452	2.554	2.546	2.623	2.531	2.592	537,151	2.5658	0.30%
2018-07-05	0	3.320	3.320	3.450	3.300	3.500	486,000	1,673,200	3.4428	2.546	2.546	2.646	2.531	2.685	633,629	2.6407	-4.60%
2018-07-04	0	3.480	3.420	3.490	3.400	3.500	338,000	1,174,180	3.4739	2.669	2.623	2.677	2.608	2.685	440,672	2.6645	2.35%
2018-07-03	0	3.400	3.400	3.490	3.400	3.640	364,000	1,299,620	3.5704	2.608	2.608	2.677	2.608	2.792	474,570	2.7385	-1.73%
2018-06-29	0	3.460	3.460	3.500	3.450	3.720	328,000	1,202,620	3.6665	2.654	2.654	2.685	2.646	2.853	427,634	2.8123	-4.95%
2018-06-28	0	3.640	3.550	3.640	3.570	3.770	430,000	1,580,700	3.6760	2.792	2.723	2.792	2.738	2.892	560,618	2.8196	-0.82%
2018-06-27	0	3.670	3.620	3.680	3.600	3.780	260,000	967,340	3.7205	2.815	2.777	2.823	2.761	2.899	338,979	2.8537	0.27%
2018-06-26	0	3.660	3.640	3.690	3.630	3.780	282,000	1,044,880	3.7052	2.807	2.792	2.830	2.784	2.899	367,661	2.8420	-1.08%
2018-06-25	0	3.700	3.660	3.730	3.650	3.840	308,000	1,160,780	3.7688	2.838	2.807	2.861	2.800	2.945	401,559	2.8907	-2.12%
2018-06-22	0	3.780	3.720	3.790	3.750	3.820	288,000	1,090,780	3.7874	2.899	2.853	2.907	2.876	2.930	375,484	2.9050	1.61%
2018-06-21	0	3.720	3.700	3.740	3.700	3.820	298,000	1,127,060	3.7821	2.853	2.838	2.869	2.838	2.930	388,522	2.9009	-1.06%
2018-06-20	0	3.760	3.720	3.760	3.650	3.860	382,000	1,441,920	3.7747	2.884	2.853	2.884	2.800	2.961	498,038	2.8952	0.80%
2018-06-19	0	3.730	3.680	3.750	3.700	3.900	294,000	1,128,340	3.8379	2.861	2.823	2.876	2.838	2.991	383,306	2.9437	-2.61%
2018-06-15	0	3.830	3.790	3.830	3.820	3.890	300,000	1,157,880	3.8596	2.938	2.907	2.938	2.930	2.984	391,129	2.9604	-0.26%
2018-06-14	0	3.840	3.790	3.840	3.800	3.920	266,000	1,027,720	3.8636	2.945	2.907	2.945	2.915	3.007	346,801	2.9634	-0.00%
2018-06-13	0	3.880	3.860	3.890	3.860	3.940	316,000	1,228,340	3.8872	2.945	2.930	2.953	2.930	2.991	416,281	2.9507	-0.26%
2018-06-12	0	3.890	3.860	3.990	3.800	3.950	368,000	1,418,880	3.8557	2.953	2.930	3.029	2.885	2.998	484,783	2.9268	1.57%
2018-06-11	0	3.830	3.760	3.830	3.750	3.840	316,000	1,199,760	3.7967	2.907	2.854	2.907	2.847	2.915	416,281	2.8821	2.68%
2018-06-08	0	3.730	3.720	3.800	3.720	3.800	376,000	1,416,800	3.7681	2.831	2.824	2.885	2.824	2.885	495,321	2.8604	0.81%
2018-06-07	0	3.700	3.700	3.780	3.690	3.900	290,000	1,108,180	3.8213	2.809	2.809	2.869	2.801	2.961	382,030	2.9008	0.00%
2018-06-06	0	3.700	3.700	3.850	3.690	3.900	368,000	1,399,720	3.8036	2.809	2.809	2.923	2.801	2.961	484,783	2.8873	-3.90%
2018-06-05	0	3.850	3.810	3.890	3.810	3.990	454,000	1,755,960	3.8678	2.923	2.892	2.953	2.892	3.029	598,074	2.9360	0.79%
2018-06-04	0	3.820	3.820	3.900	3.730	4.180	984,000	3,819,440	3.8815	2.900	2.900	2.961	2.831	3.173	1,296,267	2.9465	-6.60%
2018-06-01	0	4.090	4.050	4.090	4.070	4.180	290,000	1,199,380	4.1358	3.105	3.074	3.105	3.090	3.173	382,030	3.1395	0.25%
2018-05-31	0	4.080	4.060	4.190	4.080	4.220	404,000	1,680,420	4.1595	3.097	3.082	3.181	3.097	3.203	532,207	3.1575	-1.69%
2018-05-30	0	4.150	4.110	4.190	3.920	4.310	446,000	1,790,520	4.0146	3.150	3.120	3.181	2.976	3.272	587,536	3.0475	2.72%
2018-05-29	0	4.040	4.010	4.040	4.000	4.300	462,000	1,904,640	4.1226	3.067	3.044	3.067	3.036	3.264	608,613	3.1295	-1.94%
2018-05-28	0	4.120	4.110	4.190	4.120	4.400	280,000	1,189,580	4.2485	3.128	3.120	3.181	3.128	3.340	368,856	3.2250	-5.94%
2018-05-25	0	4.380	4.380	4.400	4.170	4.640	602,000	2,674,500	4.4427	3.325	3.325	3.340	3.165	3.522	793,041	3.3725	-0.45%
2018-05-24	0	4.400	4.100	4.560	4.020	4.400	554,000	2,281,600	4.1184	3.340	3.112	3.462	3.052	3.340	729,809	3.1263	11.68%
2018-05-23	0	3.940	3.920	3.940	3.890	4.070	392,000	1,548,960	3.9514	2.991	2.976	2.991	2.953	3.090	516,399	2.9995	1.29%
2018-05-21	0	3.890	3.860	3.890	3.730	3.960	512,000	1,946,380	3.8015	2.953	2.930	2.953	2.831	3.006	674,480	2.8857	3.73%
2018-05-18	0	3.750	3.730	3.750	3.410	3.780	622,000	2,230,820	3.5865	2.847	2.831	2.847	2.589	2.869	819,388	2.7225	10.29%
2018-05-17	0	3.400	3.400	3.450	3.380	3.450	452,000	1,543,360	3.4145	2.581	2.581	2.619	2.566	2.619	595,440	2.5920	0.89%
2018-05-16	0	3.370	3.360	3.380	3.310	3.390	362,000	1,212,280	3.3488	2.558	2.551	2.566	2.513	2.573	476,879	2.5421	0.00%
2018-05-15	0	3.370	3.330	3.370	3.300	3.600	424,000	1,440,040	3.3963	2.558	2.528	2.558	2.505	2.733	558,554	2.5782	0.60%
2018-05-14	0	3.350	3.300	3.350	3.180	3.350	574,000	1,868,940	3.2560	2.543	2.505	2.543	2.414	2.543	756,156	2.4716	5.68%
2018-05-11	0	3.170	3.160	3.170	3.100	3.290	532,000	1,695,640	3.1873	2.406	2.399	2.406	2.353	2.497	700,827	2.4195	2.26%
2018-05-10	0	3.100	3.120	3.180	3.080	3.340	888,000	2,868,320	3.2301	2.353	2.368	2.414	2.338	2.535	1,169,802	2.4520	-5.78%
2018-05-09	0	3.290	3.280	3.310	3.110	3.500	810,000	2,651,800	3.2738	2.497	2.490	2.513	2.361	2.657	1,067,049	2.4852	-7.06%
2018-05-08	0	3.540	3.510	3.540	3.470	3.640	300,000	1,070,460	3.5682	2.687	2.664	2.687	2.634	2.763	395,203	2.7086	-3.01%
2018-05-07	0	3.650	3.640	3.670	3.650	3.700	272,000	1,002,420	3.6854	2.771	2.763	2.786	2.771	2.809	358,318	2.7976	-0.82%
2018-05-04	0	3.680	3.650	3.680	3.660	3.710	274,000	1,012,300	3.6945	2.793	2.771	2.793	2.778	2.816	360,952	2.8045	-0.54%
2018-05-03	0	3.700	3.650	3.710	3.660	3.770	292,000	1,081,740	3.7046	2.809	2.771	2.816	2.778	2.862	384,665	2.8122	-0.80%
2018-05-02	0	3.730	3.700	3.730	3.700	3.760	270,000	1,005,160	3.7228	2.831	2.809	2.831	2.809	2.854	355,683	2.8260	0.00%
2018-04-30	0	3.730	3.710	3.730	3.690	3.750	294,000	1,092,760	3.7169	2.831	2.816	2.831	2.801	2.847	387,299	2.8215	1.08%
2018-04-27	0	3.690	3.670	3.690	3.670	3.770	282,000	1,048,560	3.7183	2.801	2.786	2.801	2.786	2.862	371,491	2.8226	-0.27%
2018-04-26	0	3.700	3.700	3.740	3.690	3.780	210,000	788,900	3.7567	2.809	2.809	2.839	2.801	2.869	276,642	2.8517	-2.37%
2018-04-25	0	3.790	3.600	3.790	3.570	3.790	286,000	1,043,940	3.6501	2.877	2.733	2.877	2.710	2.877	376,760	2.7708	0.00%
2018-04-24	0	3.790	3.710	3.790	3.750	3.800	254,000	960,880	3.7830	2.877	2.816	2.877	2.847	2.885	334,605	2.8717	1.07%
2018-04-23	0	3.750	3.740	3.810	3.740	3.850	262,000	1,001,940	3.8242	2.847	2.839	2.892	2.839	2.923	345,144	2.9030	-1.06%
2018-04-20	0	3.790	3.780	3.800	3.790	3.870	52,000	197,900	3.8058	2.877	2.869	2.885	2.877	2.938	68,502	2.8890	-2.07%
2018-04-19	0	3.870	3.800	3.870	3.780	3.870	40,000	153,900	3.8475	2.938	2.885	2.938	2.869	2.938	52,694	2.9206	0.52%
2018-04-18	0	3.850	3.810	3.850	3.850	3.850	42,000	161,700	3.8500	2.923	2.892	2.923	2.923	2.923	55,328	2.9225	-0.52%
2018-04-17	0	3.870	3.810	3.870	3.800	3.890	98,000	378,720	3.8645	2.938	2.892	2.938	2.885	2.953	129,100	2.9335	-0.51%
2018-04-16	0	3.890	3.840	3.890	3.850	3.910	100,000	390,060	3.9006	2.953	2.915	2.953	2.923	2.968	131,734	2.9610	-1.02%
2018-04-13	0	3.930	3.880	3.940	3.850	3.930	166,000	648,180	3.9047	2.983	2.945	2.991	2.923	2.983	218,679	2.9641	0.77%
2018-04-12	0	3.900	3.900	3.980	3.900	4.000	100,000	395,340	3.9534	2.961	2.961	3.021	2.961	3.036	131,734	3.0010	-0.26%
2018-04-11	0	3.910	3.900	4.000	3.910	4.000	92,000	367,040	3.9896	2.968	2.961	3.036	2.968	3.036	121,196	3.0285	-1.76%
2018-04-10	0	3.980	3.940	3.980	3.910	3.990	82,000	326,860	3.9861	3.021	2.991	3.021	2.968	3.029	108,022	3.0259	0.76%
2018-04-09	0	3.950	3.910	4.000	3.950	4.030	94,000	378,080	4.0221	2.998	2.968	3.036	2.998	3.059	123,830	3.0532	-1.99%
2018-04-06	0	4.030	4.000	4.030	4.000	4.170	136,000	557,020	4.0957	3.059	3.036	3.059	3.036	3.165	179,159	3.1091	1.26%
2018-04-04	0	3.980	3.960	4.000	3.970	4.180	256,000	1,042,020	4.0704	3.021	3.006	3.036	3.014	3.173	337,240	3.0898	-1.73%
2018-04-03	0	4.050	4.000	4.050	4.020	4.080	10,000	40,460	4.0460	3.074	3.036	3.074	3.052	3.097	13,173	3.0713	0.00%
2018-03-29	0	4.050	3.980	4.060	3.970	4.100	532,000	2,161,640	4.0632	3.074	3.021	3.082	3.014	3.112	700,827	3.0844	-0.98%
2018-03-28	0	4.090	4.070	4.090	3.900	4.100	1,238,000	4,989,640	4.0304	3.105	3.090	3.105	2.961	3.112	1,630,872	3.0595	3.54%
2018-03-27	0	3.950	3.910	3.990	3.920	3.990	248,000	983,300	3.9649	2.998	2.968	3.029	2.976	3.029	326,701	3.0098	2.60%
2018-03-26	0	3.850	3.800	3.850	3.690	3.890	424,000	1,625,300	3.8333	2.923	2.885	2.923	2.801	2.953	558,554	2.9098	2.12%
2018-03-23	0	3.770	3.700	3.770	3.680	3.780	252,000	940,040	3.7303	2.862	2.809	2.862	2.793	2.869	331,971	2.8317	-2.08%
2018-03-22	0	3.850	3.840	3.890	3.850	3.910	144,000	560,280	3.8908	2.923	2.915	2.953	2.923	2.968	189,698	2.9535	-0.77%
2018-03-21	0	3.880	3.850	3.890	3.740	4.140	324,000	1,289,020	3.9785	2.945	2.923	2.953	2.839	3.143	426,820	3.0201	-1.52%
2018-03-20	0	3.940	3.910	3.940	3.910	4.090	260,000	1,037,580	3.9907	2.991	2.968	2.991	2.968	3.105	342,510	3.0293	0.51%
2018-03-19	0	3.920	3.910	3.930	3.900	4.110	486,000	1,948,420	4.0091	2.976	2.968	2.983	2.961	3.120	640,229	3.0433	-3.69%
2018-03-16	0	4.070	4.070	4.100	4.030	4.190	264,000	1,080,060	4.0911	3.090	3.090	3.112	3.059	3.181	347,779	3.1056	-1.93%
2018-03-15	0	4.150	4.140	4.190	4.150	4.220	86,000	360,100	4.1872	3.150	3.143	3.181	3.150	3.203	113,292	3.1785	-0.95%
2018-03-14	0	4.190	4.190	4.200	4.110	4.300	194,000	804,800	4.1485	3.181	3.181	3.188	3.120	3.264	255,565	3.1491	-3.23%
2018-03-13	0	4.330	4.220	4.330	4.100	4.340	224,000	934,000	4.1696	3.287	3.203	3.287	3.112	3.295	295,085	3.1652	4.34%
2018-03-12	0	4.150	4.150	4.190	4.060	4.200	170,000	700,580	4.1211	3.150	3.150	3.181	3.082	3.188	223,949	3.1283	-1.19%
2018-03-09	0	4.200	4.190	4.200	4.150	4.300	142,000	596,980	4.2041	3.188	3.181	3.188	3.150	3.264	187,063	3.1913	0.96%
2018-03-08	0	4.160	4.160	4.190	4.120	4.190	78,000	326,440	4.1851	3.158	3.158	3.181	3.128	3.181	102,753	3.1769	-0.95%
2018-03-07	0	4.200	4.190	4.250	4.080	4.250	246,000	1,026,140	4.1713	3.188	3.181	3.226	3.097	3.226	324,067	3.1664	-0.71%
2018-03-06	0	4.230	4.230	4.280	4.150	4.280	230,000	973,020	4.2305	3.211	3.211	3.249	3.150	3.249	302,989	3.2114	3.17%
2018-03-05	0	4.100	4.080	4.270	4.080	4.470	348,000	1,444,560	4.1510	3.112	3.097	3.241	3.097	3.393	458,436	3.1511	-4.21%
2018-03-02	0	4.280	4.150	4.290	4.050	4.360	374,000	1,561,000	4.1738	3.249	3.150	3.257	3.074	3.310	492,687	3.1683	-2.51%
2018-03-01	0	4.390	4.350	4.400	4.310	4.490	168,000	735,160	4.3760	3.332	3.302	3.340	3.272	3.408	221,314	3.3218	-0.45%
2018-02-28	0	4.410	4.400	4.450	4.410	4.510	32,000	142,820	4.4631	3.348	3.340	3.378	3.348	3.424	42,155	3.3880	-2.00%
2018-02-27	0	4.500	4.500	4.530	4.380	4.680	357,000	1,640,220	4.5945	3.416	3.416	3.439	3.325	3.553	470,292	3.4877	-2.17%
2018-02-26	0	4.600	4.550	4.600	4.370	4.650	863,000	3,914,340	4.5357	3.492	3.454	3.492	3.317	3.530	1,136,868	3.4431	5.75%
2018-02-23	0	4.350	4.310	4.350	4.290	4.450	230,000	997,220	4.3357	3.302	3.272	3.302	3.257	3.378	302,989	3.2913	1.40%
2018-02-22	0	4.290	4.290	4.300	4.180	4.300	182,000	776,580	4.2669	3.257	3.257	3.264	3.173	3.264	239,757	3.2390	1.42%
2018-02-21	0	4.230	4.220	4.250	4.180	4.300	132,000	556,280	4.2142	3.211	3.203	3.226	3.173	3.264	173,889	3.1990	1.20%
2018-02-20	0	4.180	4.170	4.220	4.000	4.440	368,000	1,577,220	4.2859	3.173	3.165	3.203	3.036	3.370	484,783	3.2535	4.50%
2018-02-15	0	4.000	3.990	4.100	3.920	4.000	124,000	495,400	3.9952	3.036	3.029	3.112	2.976	3.036	163,351	3.0327	0.00%
2018-02-14	0	4.000	3.950	4.050	3.900	4.000	124,000	488,940	3.9431	3.036	2.998	3.074	2.961	3.036	163,351	2.9932	1.52%
2018-02-13	0	3.940	3.920	3.940	3.930	4.150	480,000	1,951,540	4.0657	2.991	2.976	2.991	2.983	3.150	632,325	3.0863	-0.51%
2018-02-12	0	3.960	3.770	3.960	3.960	4.360	686,000	2,839,460	4.1392	3.006	2.862	3.006	3.006	3.310	903,698	3.1420	-1.00%
2018-02-09	0	4.000	4.000	4.050	3.700	4.070	724,000	2,813,560	3.8861	3.036	3.036	3.074	2.809	3.090	953,757	2.9500	1.27%
2018-02-08	0	3.950	3.900	3.940	3.950	4.300	522,000	2,131,620	4.0836	2.998	2.961	2.991	2.998	3.264	687,654	3.0998	-8.14%
2018-02-07	0	4.300	4.300	4.330	3.910	4.640	1,684,000	7,270,940	4.3177	3.264	3.264	3.287	2.968	3.522	2,218,408	3.2775	1.90%
2018-02-06	0	4.220	4.230	4.240	3.580	4.260	3,092,000	12,312,280	3.9820	3.203	3.211	3.219	2.718	3.234	4,073,229	3.0227	4.20%
2018-02-05	0	4.050	3.990	4.010	3.300	4.580	5,474,000	21,427,160	3.9144	3.074	3.029	3.044	2.505	3.477	7,211,143	2.9714	22.73%
2018-02-02	0	3.300	3.300	3.340	3.100	3.340	1,228,000	3,955,620	3.2212	2.505	2.505	2.535	2.353	2.535	1,617,699	2.4452	6.11%
2018-02-01	0	3.110	3.110	3.150	3.110	3.150	158,000	496,980	3.1454	2.361	2.361	2.391	2.361	2.391	208,140	2.3877	-1.27%
2018-01-31	0	3.150	3.120	3.180	3.150	3.190	230,000	725,040	3.1523	2.391	2.368	2.414	2.391	2.422	302,989	2.3930	0.00%
2018-01-30	0	3.150	3.150	3.180	3.150	3.150	204,000	642,600	3.1500	2.391	2.391	2.414	2.391	2.391	268,738	2.3912	0.00%
2018-01-29	0	3.150	3.130	3.150	3.150	3.190	622,000	1,968,820	3.1653	2.391	2.376	2.391	2.391	2.422	819,388	2.4028	1.61%
2018-01-26	0	3.100	3.100	3.110	3.100	3.200	458,000	1,423,360	3.1078	2.353	2.353	2.361	2.353	2.429	603,344	2.3591	0.65%
2018-01-25	0	3.080	3.080	3.090	3.080	3.100	300,000	928,520	3.0951	2.338	2.338	2.346	2.338	2.353	395,203	2.3495	-0.65%
2018-01-24	0	3.100	3.070	3.100	3.030	3.100	672,000	2,067,300	3.0763	2.353	2.330	2.353	2.300	2.353	885,255	2.3353	0.98%
2018-01-23	0	3.070	3.070	3.080	3.070	3.130	712,000	2,197,320	3.0861	2.330	2.330	2.338	2.330	2.376	937,949	2.3427	-0.32%
2018-01-22	0	3.080	3.010	3.080	3.000	3.080	366,000	1,106,140	3.0222	2.338	2.285	2.338	2.277	2.338	482,148	2.2942	2.67%
2018-01-19	0	3.000	3.000	3.050	3.000	3.060	248,000	750,000	3.0242	2.277	2.277	2.315	2.277	2.323	326,701	2.2957	-1.96%
2018-01-18	0	3.060	3.050	3.060	3.060	3.100	158,000	485,380	3.0720	2.323	2.315	2.323	2.323	2.353	208,140	2.3320	-0.33%
2018-01-17	0	3.070	3.040	3.070	3.030	3.080	260,000	798,560	3.0714	2.330	2.308	2.330	2.300	2.338	342,510	2.3315	1.32%
2018-01-16	0	3.030	3.030	3.070	3.000	3.070	366,000	1,114,880	3.0461	2.300	2.300	2.330	2.277	2.330	482,148	2.3123	0.66%
2018-01-15	0	3.010	3.010	3.050	2.980	3.120	666,000	2,038,520	3.0608	2.285	2.285	2.315	2.262	2.368	877,351	2.3235	0.67%
2018-01-12	0	2.990	2.900	2.990	2.890	2.990	166,000	484,180	2.9167	2.270	2.201	2.270	2.194	2.270	218,679	2.2141	1.36%
2018-01-11	0	2.950	2.930	2.950	2.970	2.970	10,000	29,700	2.9700	2.239	2.224	2.239	2.255	2.255	13,173	2.2545	-0.67%
2018-01-10	0	2.970	2.950	2.970	2.950	2.990	62,000	184,260	2.9719	2.255	2.239	2.255	2.239	2.270	81,675	2.2560	0.00%
2018-01-09	0	2.970	2.950	2.970	2.970	2.980	108,000	321,060	2.9728	2.255	2.239	2.255	2.255	2.262	142,273	2.2566	2.41%
2018-01-08	0	2.900	2.900	2.940	2.900	2.990	110,000	325,140	2.9558	2.201	2.201	2.232	2.201	2.270	144,908	2.2438	-0.68%
2018-01-05	0	2.920	2.910	2.920	2.870	2.930	248,000	719,100	2.8996	2.217	2.209	2.217	2.179	2.224	326,701	2.2011	1.74%
2018-01-04	0	2.870	2.860	2.870	2.830	2.900	152,000	436,180	2.8696	2.179	2.171	2.179	2.148	2.201	200,236	2.1783	2.14%
2018-01-03	0	2.810	2.800	2.810	2.780	2.840	172,000	483,940	2.8136	2.133	2.125	2.133	2.110	2.156	226,583	2.1358	1.08%
2018-01-02	0	2.780	2.780	2.840	2.650	2.850	130,000	357,520	2.7502	2.110	2.110	2.156	2.012	2.163	171,255	2.0876	5.30%
2017-12-29	0	2.640	2.640	2.700	-	-	0	0	-	2.004	2.004	2.050	-	-	0	-	0.00%
2017-12-28	0	2.640	2.620	2.700	2.640	2.650	100,000	262,100	2.6210	2.004	1.989	2.050	2.004	2.012	131,734	1.9896	-0.38%
2017-12-27	0	2.650	2.650	2.700	2.650	2.700	50,000	133,100	2.6620	2.012	2.012	2.050	2.012	2.050	65,867	2.0207	-1.85%
2017-12-22	0	2.700	2.700	2.730	2.700	2.740	138,000	374,040	2.7104	2.050	2.050	2.072	2.050	2.080	181,794	2.0575	1.89%
2017-12-21	0	2.650	2.620	2.780	2.650	2.780	90,000	248,280	2.7587	2.012	1.989	2.110	2.012	2.110	118,561	2.0941	-2.57%
2017-12-20	0	2.720	2.720	2.820	2.720	2.780	98,000	270,780	2.7631	2.065	2.065	2.141	2.065	2.110	129,100	2.0974	2.26%
2017-12-19	0	2.660	2.660	2.680	2.570	2.810	180,000	478,960	2.6609	2.019	2.019	2.034	1.951	2.133	237,122	2.0199	-4.32%
2017-12-18	0	2.780	2.780	2.800	2.780	2.800	126,000	350,760	2.7838	2.110	2.110	2.125	2.110	2.125	165,985	2.1132	-0.71%
2017-12-15	0	2.800	2.800	2.820	2.800	2.820	52,000	146,040	2.8085	2.125	2.125	2.141	2.125	2.141	68,502	2.1319	-0.71%
2017-12-14	0	2.820	2.820	2.840	2.780	2.870	222,000	625,120	2.8159	2.141	2.141	2.156	2.110	2.179	292,450	2.1375	4.44%
2017-12-13	0	2.700	2.700	2.790	2.700	2.830	128,000	351,540	2.7464	2.050	2.050	2.118	2.050	2.148	168,620	2.0848	-1.46%
2017-12-12	0	2.740	2.740	2.760	2.610	2.880	718,000	1,997,120	2.7815	2.080	2.080	2.095	1.981	2.186	945,853	2.1114	7.45%
2017-12-11	0	2.550	2.540	2.550	2.480	2.550	170,000	430,880	2.5346	1.936	1.928	1.936	1.883	1.936	223,949	1.9240	0.79%
2017-12-08	0	2.530	2.530	2.540	2.420	2.540	122,000	309,300	2.5352	1.921	1.921	1.928	1.837	1.928	160,716	1.9245	4.98%
2017-12-07	0	2.410	2.350	2.540	2.390	2.650	550,000	1,378,140	2.5057	1.829	1.784	1.928	1.814	2.012	724,539	1.9021	4.78%
2017-12-06	0	2.300	2.240	2.300	-	-	0	0	-	1.746	1.700	1.746	-	-	0	-	0.00%
2017-12-05	0	2.300	2.240	2.300	2.300	2.300	108,000	248,400	2.3000	1.746	1.700	1.746	1.746	1.746	142,273	1.7459	0.00%
2017-12-04	0	2.300	2.260	2.300	2.290	2.300	160,000	367,540	2.2971	1.746	1.716	1.746	1.738	1.746	210,775	1.7438	1.77%
2017-12-01	0	2.260	2.260	2.290	2.260	2.290	200,000	452,900	2.2645	1.716	1.716	1.738	1.716	1.738	263,469	1.7190	-1.74%
2017-11-30	0	2.300	2.230	2.340	2.230	2.300	32,000	72,200	2.2563	1.746	1.693	1.776	1.693	1.746	42,155	1.7127	2.22%
2017-11-29	0	2.250	2.240	2.270	-	-	0	0	-	1.708	1.700	1.723	-	-	0	-	0.00%
2017-11-28	0	2.250	2.230	2.300	2.250	2.260	32,000	72,120	2.2538	1.708	1.693	1.746	1.708	1.716	42,155	1.7108	0.90%
2017-11-27	0	2.230	2.220	2.250	2.220	2.240	32,000	71,360	2.2300	1.693	1.685	1.708	1.685	1.700	42,155	1.6928	-0.89%
2017-11-24	0	2.250	2.230	2.320	2.250	2.310	30,000	68,100	2.2700	1.708	1.693	1.761	1.708	1.754	39,520	1.7232	-3.02%
2017-11-23	0	2.320	2.220	2.320	2.230	2.370	34,000	78,660	2.3135	1.761	1.685	1.761	1.693	1.799	44,790	1.7562	3.11%
2017-11-22	0	2.250	2.230	2.350	2.250	2.260	32,000	72,200	2.2563	1.708	1.693	1.784	1.708	1.716	42,155	1.7127	-1.75%
2017-11-21	0	2.290	2.200	2.400	-	-	0	0	-	1.738	1.670	1.822	-	-	0	-	0.00%
2017-11-20	0	2.290	2.200	2.290	2.290	2.290	8,000	18,320	2.2900	1.738	1.670	1.738	1.738	1.738	10,539	1.7383	0.00%
2017-11-17	0	2.290	2.230	2.290	-	-	0	0	-	1.738	1.693	1.738	-	-	0	-	0.00%
2017-11-16	0	2.290	2.270	2.290	2.290	2.360	24,000	55,300	2.3042	1.738	1.723	1.738	1.738	1.791	31,616	1.7491	2.69%
2017-11-15	0	2.230	2.230	2.280	2.230	2.280	144,000	326,520	2.2675	1.693	1.693	1.731	1.693	1.731	189,698	1.7213	-2.19%
2017-11-14	0	2.280	2.150	2.280	-	-	0	0	-	1.731	1.632	1.731	-	-	0	-	0.00%
2017-11-13	0	2.280	2.150	2.280	2.280	2.280	94,000	214,320	2.2800	1.731	1.632	1.731	1.731	1.731	123,830	1.7308	1.79%
2017-11-10	0	2.240	2.160	2.240	-	-	0	0	-	1.700	1.640	1.700	-	-	0	-	0.00%
2017-11-09	0	2.240	2.240	2.260	2.200	2.260	124,000	278,340	2.2447	1.700	1.700	1.716	1.670	1.716	163,351	1.7039	-2.61%
2017-11-08	0	2.300	2.200	2.300	2.230	2.300	40,000	89,960	2.2490	1.746	1.670	1.746	1.693	1.746	52,694	1.7072	3.60%
2017-11-07	0	2.220	2.200	2.280	2.190	2.220	96,000	212,300	2.2115	1.685	1.670	1.731	1.662	1.685	126,465	1.6787	0.91%
2017-11-06	0	2.200	2.200	2.340	2.200	2.200	80,000	176,000	2.2000	1.670	1.670	1.776	1.670	1.670	105,388	1.6700	-2.22%
2017-11-03	0	2.250	2.250	2.350	2.250	2.280	40,000	90,300	2.2575	1.708	1.708	1.784	1.708	1.731	52,694	1.7137	-1.32%
2017-11-02	0	2.280	2.280	2.320	2.280	2.300	24,000	54,880	2.2867	1.731	1.731	1.761	1.731	1.746	31,616	1.7358	0.00%
2017-11-01	0	2.280	2.280	2.320	2.270	2.410	22,000	50,960	2.3164	1.731	1.731	1.761	1.723	1.829	28,982	1.7584	-5.00%
2017-10-31	0	2.400	2.400	2.450	-	-	0	0	-	1.822	1.822	1.860	-	-	0	-	6.67%
2017-10-30	0	2.250	2.250	2.390	-	-	0	0	-	1.708	1.708	1.814	-	-	0	-	0.45%
2017-10-27	0	2.240	2.240	2.370	2.110	2.120	100,000	211,080	2.1108	1.700	1.700	1.799	1.602	1.609	131,734	1.6023	-5.49%
2017-10-26	0	2.370	2.300	2.370	2.380	2.390	8,000	19,100	2.3875	1.799	1.746	1.799	1.807	1.814	10,539	1.8124	4.87%
2017-10-25	0	2.260	2.250	2.440	2.260	2.260	24,000	54,240	2.2600	1.716	1.708	1.852	1.716	1.716	31,616	1.7156	0.44%
2017-10-24	0	2.250	2.100	2.250	2.250	2.260	42,000	94,560	2.2514	1.708	1.594	1.708	1.708	1.716	55,328	1.7091	0.00%
2017-10-23	0	2.250	2.250	2.300	2.220	2.220	4,000	8,880	2.2200	1.708	1.708	1.746	1.685	1.685	5,269	1.6852	0.00%
2017-10-20	0	2.250	2.250	2.390	2.220	2.240	26,000	57,960	2.2292	1.708	1.708	1.814	1.685	1.700	34,251	1.6922	1.35%
2017-10-19	0	2.220	2.170	2.220	2.220	2.220	6,000	13,320	2.2200	1.685	1.647	1.685	1.685	1.685	7,904	1.6852	5.71%
2017-10-18	0	2.100	2.100	2.200	2.100	2.170	152,000	320,100	2.1059	1.594	1.594	1.670	1.594	1.647	200,236	1.5986	-4.11%
2017-10-17	0	2.190	2.110	2.190	2.100	2.200	308,000	660,680	2.1451	1.662	1.602	1.662	1.594	1.670	405,742	1.6283	-0.45%
2017-10-16	0	2.200	2.180	2.250	2.200	2.200	168,000	368,800	2.1952	1.670	1.655	1.708	1.670	1.670	221,314	1.6664	0.00%
2017-10-13	0	2.200	2.170	2.240	2.200	2.270	532,000	1,181,500	2.2209	1.670	1.647	1.700	1.670	1.723	700,827	1.6859	-2.22%
2017-10-12	0	2.250	2.250	2.270	2.250	2.350	960,000	2,175,840	2.2665	1.708	1.708	1.723	1.708	1.784	1,264,651	1.7205	-5.06%
2017-10-11	0	2.370	2.370	2.480	2.350	2.500	288,000	678,360	2.3554	1.799	1.799	1.883	1.784	1.898	379,395	1.7880	-4.44%
2017-10-10	0	2.480	2.360	2.480	2.250	2.480	512,000	1,232,280	2.4068	1.883	1.791	1.883	1.708	1.883	674,480	1.8270	-0.80%
2017-10-09	0	2.500	2.230	2.500	-	-	40,000	90,400	2.2600	1.898	1.693	1.898	-	-	52,694	1.7156	0.00%
2017-10-06	0	2.500	2.270	2.500	2.500	2.500	20,000	50,000	2.5000	1.898	1.723	1.898	1.898	1.898	26,347	1.8978	0.00%
2017-10-04	0	2.500	2.260	2.550	-	-	0	0	-	1.898	1.716	1.936	-	-	0	-	0.00%
2017-10-03	0	2.500	2.400	2.500	-	-	0	0	-	1.898	1.822	1.898	-	-	0	-	0.00%
2017-09-29	0	2.500	2.500	2.550	-	-	0	0	-	1.898	1.898	1.936	-	-	0	-	0.40%
2017-09-28	0	2.490	2.490	2.590	2.490	2.490	10,000	24,900	2.4900	1.890	1.890	1.966	1.890	1.890	13,173	1.8902	-0.40%
2017-09-27	0	2.500	2.500	2.590	2.480	2.580	34,000	86,760	2.5518	1.898	1.898	1.966	1.883	1.958	44,790	1.9371	0.81%
2017-09-26	0	2.480	2.480	2.520	2.480	2.490	130,000	322,640	2.4818	1.883	1.883	1.913	1.883	1.890	171,255	1.8840	0.81%
2017-09-25	0	2.460	2.410	2.500	-	-	0	0	-	1.867	1.829	1.898	-	-	0	-	0.00%
2017-09-22	0	2.460	2.460	2.500	2.450	2.450	44,000	107,920	2.4527	1.867	1.867	1.898	1.860	1.860	57,963	1.8619	-1.60%
2017-09-21	0	2.500	2.500	2.530	2.500	2.550	104,000	261,560	2.5150	1.898	1.898	1.921	1.898	1.936	137,004	1.9091	2.46%
2017-09-20	0	2.440	2.440	2.500	2.420	2.530	58,000	141,740	2.4438	1.852	1.852	1.898	1.837	1.921	76,406	1.8551	-3.56%
2017-09-19	0	2.530	2.410	2.530	2.450	2.530	20,000	50,440	2.5220	1.921	1.829	1.921	1.860	1.921	26,347	1.9145	5.42%
2017-09-18	0	2.400	2.400	2.480	2.400	2.400	110,000	264,000	2.4000	1.822	1.822	1.883	1.822	1.822	144,908	1.8218	0.00%
2017-09-15	0	2.400	2.380	2.480	-	-	0	0	-	1.822	1.807	1.883	-	-	0	-	0.00%
2017-09-14	0	2.400	2.400	2.450	2.350	2.400	350,000	829,620	2.3703	1.822	1.822	1.860	1.784	1.822	461,071	1.7993	2.13%
2017-09-13	0	2.350	2.350	2.390	2.350	2.350	202,000	474,780	2.3504	1.784	1.784	1.814	1.784	1.784	266,104	1.7842	0.00%
2017-09-12	0	2.350	2.350	2.400	2.350	2.380	234,000	552,740	2.3621	1.784	1.784	1.822	1.784	1.807	308,259	1.7931	-2.08%
2017-09-11	0	2.400	2.350	2.550	2.400	2.400	40,000	96,000	2.4000	1.822	1.784	1.936	1.822	1.822	52,694	1.8218	0.00%
2017-09-08	0	2.400	2.360	2.450	2.400	2.400	50,000	120,000	2.4000	1.822	1.791	1.860	1.822	1.822	65,867	1.8218	0.00%
2017-09-07	0	2.400	2.370	2.400	2.400	2.400	264,000	633,600	2.4000	1.822	1.799	1.822	1.822	1.822	347,779	1.8218	0.00%
2017-09-06	0	2.400	2.350	2.460	2.350	2.400	450,000	1,077,500	2.3944	1.822	1.784	1.867	1.784	1.822	592,805	1.8176	-1.64%
2017-09-05	0	2.440	2.350	2.440	-	-	0	0	-	1.852	1.784	1.852	-	-	0	-	-0.41%
2017-09-04	0	2.450	2.350	2.450	-	-	0	0	-	1.860	1.784	1.860	-	-	0	-	0.00%
2017-09-01	0	2.450	2.400	2.470	2.420	2.470	162,000	395,440	2.4410	1.860	1.822	1.875	1.837	1.875	213,410	1.8530	0.82%
2017-08-31	0	2.430	2.400	2.450	2.430	2.500	216,000	534,820	2.4760	1.845	1.822	1.860	1.845	1.898	284,546	1.8796	-2.02%
2017-08-30	0	2.480	2.430	2.500	2.400	2.500	62,000	151,860	2.4494	1.883	1.845	1.898	1.822	1.898	81,675	1.8593	2.90%
2017-08-29	0	2.410	2.410	2.500	2.400	2.500	20,000	49,000	2.4500	1.829	1.829	1.898	1.822	1.898	26,347	1.8598	-3.60%
2017-08-28	0	2.500	2.400	2.500	-	-	0	0	-	1.898	1.822	1.898	-	-	0	-	0.00%
2017-08-25	0	2.500	2.460	2.500	2.500	2.500	18,000	45,000	2.5000	1.898	1.867	1.898	1.898	1.898	23,712	1.8978	-0.40%
2017-08-24	0	2.510	2.510	2.560	2.450	2.510	156,000	388,620	2.4912	1.905	1.905	1.943	1.860	1.905	205,506	1.8910	2.45%
2017-08-22	0	2.450	2.400	2.450	2.450	2.450	22,000	53,900	2.4500	1.860	1.822	1.860	1.860	1.860	28,982	1.8598	2.08%
2017-08-21	0	2.400	2.400	2.600	-	-	0	0	-	1.822	1.822	1.974	-	-	0	-	0.00%
2017-08-18	0	2.400	2.370	2.400	2.400	2.400	38,000	91,200	2.4000	1.822	1.799	1.822	1.822	1.822	50,059	1.8218	2.13%
2017-08-17	0	2.350	2.350	2.450	2.350	2.350	10,000	23,500	2.3500	1.784	1.784	1.860	1.784	1.784	13,173	1.7839	0.00%
2017-08-16	0	2.350	2.350	2.450	2.350	2.400	18,000	42,800	2.3778	1.784	1.784	1.860	1.784	1.822	23,712	1.8050	-2.08%
2017-08-15	0	2.400	2.400	2.430	2.380	2.400	222,000	531,740	2.3952	1.822	1.822	1.845	1.807	1.822	292,450	1.8182	0.42%
2017-08-14	0	2.390	2.280	2.400	2.280	2.390	78,000	183,820	2.3567	1.814	1.731	1.822	1.731	1.814	102,753	1.7890	3.91%
2017-08-11	0	2.300	2.290	2.400	-	-	0	0	-	1.746	1.738	1.822	-	-	0	-	0.00%
2017-08-10	0	2.300	2.300	2.360	2.250	2.280	60,000	135,800	2.2633	1.746	1.746	1.791	1.708	1.731	79,041	1.7181	0.00%
2017-08-09	0	2.300	2.300	2.450	2.300	2.300	8,000	18,400	2.3000	1.746	1.746	1.860	1.746	1.746	10,539	1.7459	-0.86%
2017-08-08	0	2.320	2.300	2.400	-	-	0	0	-	1.761	1.746	1.822	-	-	0	-	0.00%
2017-08-07	0	2.320	2.320	2.410	2.320	2.360	64,000	150,200	2.3469	1.761	1.761	1.829	1.761	1.791	84,310	1.7815	-1.28%
2017-08-04	0	2.350	2.350	2.400	2.350	2.400	92,000	217,700	2.3663	1.784	1.784	1.822	1.784	1.822	121,196	1.7963	-2.49%
2017-08-03	0	2.410	2.300	2.590	-	-	0	0	-	1.829	1.746	1.966	-	-	0	-	0.00%
2017-08-02	0	2.410	2.300	2.450	2.410	2.410	20,000	48,200	2.4100	1.829	1.746	1.860	1.829	1.829	26,347	1.8294	0.00%
2017-08-01	0	2.410	2.310	2.450	-	-	0	0	-	1.829	1.754	1.860	-	-	0	-	0.00%
2017-07-31	0	2.410	2.300	2.450	2.410	2.410	20,000	48,200	2.4100	1.829	1.746	1.860	1.829	1.829	26,347	1.8294	0.00%
2017-07-28	0	2.410	2.300	2.410	2.410	2.410	2,000	4,820	2.4100	1.829	1.746	1.829	1.829	1.829	2,635	1.8294	0.42%
2017-07-27	0	2.400	2.300	2.450	2.400	2.400	10,000	24,000	2.4000	1.822	1.746	1.860	1.822	1.822	13,173	1.8218	0.00%
2017-07-26	0	2.400	2.350	2.500	-	-	0	0	-	1.822	1.784	1.898	-	-	0	-	0.00%
2017-07-25	0	2.400	2.400	2.450	2.400	2.400	38,000	91,200	2.4000	1.822	1.822	1.860	1.822	1.822	50,059	1.8218	0.00%
2017-07-24	0	2.400	2.400	2.500	2.400	2.400	50,000	120,000	2.4000	1.822	1.822	1.898	1.822	1.822	65,867	1.8218	-3.61%
2017-07-21	0	2.490	2.280	2.490	2.500	2.500	2,000	5,000	2.5000	1.890	1.731	1.890	1.898	1.898	2,635	1.8978	-0.40%
2017-07-20	0	2.500	2.300	2.500	-	-	0	0	-	1.898	1.746	1.898	-	-	0	-	0.00%
2017-07-19	0	2.500	2.400	2.500	2.500	2.520	72,000	181,400	2.5194	1.898	1.822	1.898	1.898	1.913	94,849	1.9125	-5.30%
2017-07-18	0	2.640	2.500	2.640	-	-	0	0	-	2.004	1.898	2.004	-	-	0	-	-1.49%
2017-07-17	0	2.680	2.400	2.680	2.600	2.710	6,000	15,820	2.6367	2.034	1.822	2.034	1.974	2.057	7,904	2.0015	6.77%
2017-07-14	0	2.510	2.350	2.510	2.320	2.610	84,000	196,780	2.3426	1.905	1.784	1.905	1.761	1.981	110,657	1.7783	9.13%
2017-07-13	0	2.300	2.300	2.340	2.300	2.300	4,000	9,200	2.3000	1.746	1.746	1.776	1.746	1.746	5,269	1.7459	1.32%
2017-07-12	0	2.270	2.210	2.300	2.210	2.270	140,000	311,340	2.2239	1.723	1.678	1.746	1.678	1.723	184,428	1.6881	-0.44%
2017-07-11	0	2.280	2.200	2.290	-	-	0	0	-	1.731	1.670	1.738	-	-	0	-	0.00%
2017-07-10	0	2.280	2.200	2.300	-	-	0	0	-	1.731	1.670	1.746	-	-	0	-	0.00%
2017-07-07	0	2.280	2.260	2.280	2.280	2.330	24,000	55,440	2.3100	1.731	1.716	1.731	1.731	1.769	31,616	1.7535	-2.56%
2017-07-06	0	2.340	2.220	2.340	-	-	0	0	-	1.776	1.685	1.776	-	-	0	-	0.00%
2017-07-05	0	2.340	2.300	2.340	2.230	2.340	52,000	118,100	2.2712	1.776	1.746	1.776	1.693	1.776	68,502	1.7240	4.93%
2017-07-04	0	2.230	2.220	2.270	2.230	2.340	130,000	295,600	2.2738	1.693	1.685	1.723	1.693	1.776	171,255	1.7261	-4.70%
2017-07-03	0	2.340	2.270	2.340	-	-	0	0	-	1.776	1.723	1.776	-	-	0	-	-0.43%
2017-06-30	0	2.350	2.250	2.360	2.350	2.350	40,000	94,000	2.3500	1.784	1.708	1.791	1.784	1.784	52,694	1.7839	-0.42%
2017-06-29	0	2.360	2.260	2.360	-	-	0	0	-	1.791	1.716	1.791	-	-	0	-	-0.42%
2017-06-28	0	2.370	2.270	2.370	2.200	2.390	274,000	622,860	2.2732	1.799	1.723	1.799	1.670	1.814	360,952	1.7256	3.04%
2017-06-27	0	2.300	2.300	2.400	2.300	2.400	186,000	430,740	2.3158	1.746	1.746	1.822	1.746	1.822	245,026	1.7579	-7.26%
2017-06-26	0	2.510	2.450	2.510	-	-	0	0	-	1.883	1.838	1.883	-	-	0	-	0.00%
2017-06-23	0	2.510	2.410	2.510	2.400	2.510	72,000	173,020	2.4031	1.883	1.808	1.883	1.800	1.883	95,996	1.8024	0.80%
2017-06-22	0	2.490	2.490	2.500	2.460	2.520	26,000	64,560	2.4831	1.868	1.868	1.875	1.845	1.890	34,665	1.8624	-3.86%
2017-06-21	0	2.590	2.410	2.590	2.520	2.600	44,000	112,260	2.5514	1.943	1.808	1.943	1.890	1.950	58,664	1.9136	-0.38%
2017-06-20	0	2.600	2.520	2.600	2.600	2.600	30,000	78,000	2.6000	1.950	1.890	1.950	1.950	1.950	39,998	1.9501	0.00%
2017-06-19	0	2.600	2.520	2.890	2.600	2.600	62,000	161,200	2.6000	1.950	1.890	2.168	1.950	1.950	82,663	1.9501	0.00%
2017-06-16	0	2.600	2.550	2.730	2.600	2.600	66,000	171,600	2.6000	1.950	1.913	2.048	1.950	1.950	87,996	1.9501	0.00%
2017-06-15	0	2.600	2.600	2.750	2.600	2.600	12,000	31,200	2.6000	1.950	1.950	2.063	1.950	1.950	15,999	1.9501	0.00%
2017-06-14	0	2.600	2.520	2.800	2.600	2.600	36,000	93,600	2.6000	1.950	1.890	2.100	1.950	1.950	47,998	1.9501	0.00%
2017-06-13	0	2.600	2.580	2.890	-	-	0	0	-	1.950	1.935	2.168	-	-	0	-	0.00%
2017-06-12	0	2.600	2.520	2.600	2.600	2.600	36,000	93,600	2.6000	1.950	1.890	1.950	1.950	1.950	47,998	1.9501	-0.38%
2017-06-09	0	2.610	2.600	2.650	2.610	2.650	44,000	115,960	2.6355	1.958	1.950	1.988	1.958	1.988	58,664	1.9767	-1.51%
2017-06-08	0	2.650	2.650	2.750	2.650	2.650	56,000	148,400	2.6500	1.988	1.988	2.063	1.988	1.988	74,664	1.9876	0.00%
2017-06-07	0	2.650	2.520	2.650	2.600	2.650	62,000	161,200	2.6000	1.988	1.890	1.988	1.950	1.988	82,663	1.9501	-0.38%
2017-06-06	0	2.660	2.600	2.660	2.590	2.660	90,000	234,940	2.6104	1.995	1.950	1.995	1.943	1.995	119,995	1.9579	3.10%
2017-06-05	0	2.580	2.520	2.580	2.520	2.600	48,150	123,070	2.5560	1.935	1.890	1.935	1.890	1.950	64,197	1.9171	-0.77%
2017-06-02	0	2.600	2.600	2.630	2.600	2.660	42,000	111,160	2.6467	1.950	1.950	1.973	1.950	1.995	55,998	1.9851	0.00%
2017-06-01	0	2.600	2.600	2.660	2.600	2.600	16,000	41,600	2.6000	1.950	1.950	1.995	1.950	1.950	21,332	1.9501	0.39%
2017-05-31	0	2.590	2.590	2.780	2.580	2.580	10,000	25,800	2.5800	1.943	1.943	2.085	1.935	1.935	13,333	1.9351	0.39%
2017-05-29	0	2.580	2.500	2.670	-	-	0	0	-	1.935	1.875	2.003	-	-	0	-	0.00%
2017-05-26	0	2.580	2.510	2.690	2.580	2.590	24,000	61,980	2.5825	1.935	1.883	2.018	1.935	1.943	31,999	1.9370	0.00%
2017-05-25	0	2.580	2.580	2.660	2.520	2.680	76,000	196,800	2.5895	1.935	1.935	1.995	1.890	2.010	101,329	1.9422	-0.77%
2017-05-24	0	2.600	2.470	2.600	2.660	2.660	2,000	5,320	2.6600	1.950	1.853	1.950	1.995	1.995	2,667	1.9951	2.36%
2017-05-23	0	2.540	2.460	2.540	2.430	2.660	298,000	750,020	2.5168	1.905	1.845	1.905	1.823	1.995	397,317	1.8877	-4.15%
2017-05-22	0	2.650	2.620	2.670	2.600	2.680	56,000	148,500	2.6518	1.988	1.965	2.003	1.950	2.010	74,664	1.9889	4.74%
2017-05-19	0	2.530	2.500	2.570	2.450	2.550	54,000	134,720	2.4948	1.898	1.875	1.928	1.838	1.913	71,997	1.8712	3.27%
2017-05-18	0	2.450	2.400	2.470	2.340	2.550	960,000	2,296,420	2.3921	1.838	1.800	1.853	1.755	1.913	1,279,949	1.7941	2.08%
2017-05-17	0	2.400	2.390	2.400	2.260	2.580	980,000	2,372,280	2.4207	1.800	1.793	1.800	1.695	1.935	1,306,614	1.8156	-0.83%
2017-05-16	0	2.420	2.410	2.460	2.400	2.520	634,000	1,554,460	2.4518	1.815	1.808	1.845	1.800	1.890	845,299	1.8389	-5.47%
2017-05-15	0	2.560	2.550	2.600	2.420	2.710	1,082,000	2,761,880	2.5526	1.920	1.913	1.950	1.815	2.033	1,442,609	1.9145	-5.54%
2017-05-12	0	2.710	2.710	2.720	2.690	2.820	916,000	2,525,040	2.7566	2.033	2.033	2.040	2.018	2.115	1,221,284	2.0675	-4.91%
2017-05-11	0	2.850	2.830	2.850	2.800	2.850	196,000	557,200	2.8429	2.138	2.123	2.138	2.100	2.138	261,323	2.1322	0.00%
2017-05-10	0	2.850	2.800	2.880	2.800	3.080	698,000	2,028,180	2.9057	2.138	2.100	2.160	2.100	2.310	930,629	2.1794	-2.40%
2017-05-09	0	2.920	2.890	2.980	2.910	3.050	278,000	823,140	2.9609	2.190	2.168	2.235	2.183	2.288	370,652	2.2208	-2.01%
2017-05-08	0	2.980	2.940	3.020	2.980	2.980	10,000	29,800	2.9800	2.235	2.205	2.265	2.235	2.235	13,333	2.2351	0.00%
2017-05-05	0	2.980	2.920	2.980	2.980	3.000	70,000	209,100	2.9871	2.235	2.190	2.235	2.235	2.250	93,330	2.2404	1.36%
2017-05-04	0	2.940	2.910	2.940	2.940	3.050	86,000	256,600	2.9837	2.205	2.183	2.205	2.205	2.288	114,662	2.2379	0.00%
2017-05-02	0	2.940	2.850	2.940	2.830	2.950	306,000	875,620	2.8615	2.205	2.138	2.205	2.123	2.213	407,984	2.1462	-0.34%
2017-04-28	0	2.950	2.940	3.000	2.950	3.250	136,000	420,540	3.0922	2.213	2.205	2.250	2.213	2.438	181,326	2.3192	0.00%
2017-04-27	0	2.950	2.950	3.020	2.940	2.960	64,000	188,840	2.9506	2.213	2.213	2.265	2.205	2.220	85,330	2.2131	-0.34%
2017-04-26	0	2.960	2.960	2.990	2.950	2.960	312,000	921,100	2.9522	2.220	2.220	2.243	2.213	2.220	415,983	2.2143	-3.90%
2017-04-25	0	3.080	2.930	3.080	-	-	0	0	-	2.310	2.198	2.310	-	-	0	-	0.00%
2017-04-24	0	3.080	2.830	3.080	-	-	0	0	-	2.310	2.123	2.310	-	-	0	-	0.00%
2017-04-21	0	3.080	2.950	3.080	3.080	3.080	20,000	61,600	3.0800	2.310	2.213	2.310	2.310	2.310	26,666	2.3101	4.41%
2017-04-20	0	2.950	2.920	3.100	-	-	0	0	-	2.213	2.190	2.325	-	-	0	-	0.00%
2017-04-19	0	2.950	2.930	3.040	2.950	3.110	254,000	767,760	3.0227	2.213	2.198	2.280	2.213	2.333	338,653	2.2671	2.08%
2017-04-18	0	2.890	2.840	2.890	2.780	3.110	714,000	2,080,580	2.9140	2.168	2.130	2.168	2.085	2.333	951,962	2.1856	-7.07%
2017-04-13	0	3.110	3.080	3.190	-	-	0	0	-	2.333	2.310	2.393	-	-	0	-	0.00%
2017-04-12	0	3.110	3.110	3.140	3.100	3.150	42,000	131,600	3.1333	2.333	2.333	2.355	2.325	2.363	55,998	2.3501	-2.51%
2017-04-11	0	3.190	3.110	3.190	3.100	3.250	102,000	329,420	3.2296	2.393	2.333	2.393	2.325	2.438	135,995	2.4223	1.27%
2017-04-10	0	3.150	3.100	3.180	3.150	3.220	152,000	482,960	3.1774	2.363	2.325	2.385	2.363	2.415	202,659	2.3831	-0.94%
2017-04-07	0	3.180	3.100	3.200	-	-	0	0	-	2.385	2.325	2.400	-	-	0	-	0.00%
2017-04-06	0	3.180	3.130	3.180	3.100	3.260	346,000	1,111,540	3.2125	2.385	2.348	2.385	2.325	2.445	461,315	2.4095	-2.15%
2017-04-05	0	3.250	3.240	3.300	3.230	3.450	730,000	2,417,660	3.3119	2.438	2.430	2.475	2.423	2.588	973,294	2.4840	-1.22%
2017-04-03	0	3.290	3.250	3.290	3.200	3.350	22,796,000	46,383,220	2.0347	2.468	2.438	2.468	2.400	2.513	30,393,450	1.5261	2.81%
2017-03-31	0	3.200	3.190	3.200	3.000	3.240	2,200,000	6,901,080	3.1369	2.400	2.393	2.400	2.250	2.430	2,933,216	2.3527	9.22%
2017-03-30	0	2.930	2.930	3.070	2.930	2.930	30,000	87,900	2.9300	2.198	2.198	2.303	2.198	2.198	39,998	2.1976	-2.33%
2017-03-29	0	3.000	3.000	3.100	2.900	3.000	88,000	257,220	2.9230	2.250	2.250	2.325	2.175	2.250	117,329	2.1923	0.00%
2017-03-28	0	3.000	3.000	3.120	2.920	3.190	26,000	81,380	3.1300	2.250	2.250	2.340	2.190	2.393	34,665	2.3476	2.74%
2017-03-27	0	2.920	2.920	3.080	2.920	2.950	76,000	222,680	2.9300	2.190	2.190	2.310	2.190	2.213	101,329	2.1976	-2.67%
2017-03-24	0	3.000	2.920	3.000	2.900	3.000	86,000	251,740	2.9272	2.250	2.190	2.250	2.175	2.250	114,662	2.1955	2.04%
2017-03-23	0	2.940	2.930	3.020	2.940	3.020	142,000	423,780	2.9844	2.205	2.198	2.265	2.205	2.265	189,326	2.2384	-2.00%
2017-03-22	0	3.000	2.950	3.000	2.900	3.000	4,000	11,800	2.9500	2.250	2.213	2.250	2.175	2.250	5,333	2.2126	-1.64%
2017-03-21	0	3.050	2.980	3.050	3.050	3.050	92,000	280,600	3.0500	2.288	2.235	2.288	2.288	2.288	122,662	2.2876	0.00%
2017-03-20	0	3.050	2.950	3.090	2.920	3.050	142,000	426,700	3.0049	2.288	2.213	2.318	2.190	2.288	189,326	2.2538	2.01%
2017-03-17	0	2.990	2.920	3.000	2.990	3.000	30,000	89,880	2.9960	2.243	2.190	2.250	2.243	2.250	39,998	2.2471	-0.33%
2017-03-16	0	3.000	2.950	3.100	3.000	3.000	40,000	120,000	3.0000	2.250	2.213	2.325	2.250	2.250	53,331	2.2501	0.00%
2017-03-15	0	3.000	2.940	3.060	2.940	3.070	218,000	650,420	2.9836	2.250	2.205	2.295	2.205	2.303	290,655	2.2378	0.00%
2017-03-14	0	3.000	2.990	3.090	3.000	3.200	222,000	672,960	3.0314	2.250	2.243	2.318	2.250	2.400	295,988	2.2736	0.00%
2017-03-13	0	3.000	2.930	3.160	3.000	3.000	10,000	30,000	3.0000	2.250	2.198	2.370	2.250	2.250	13,333	2.2501	0.00%
2017-03-10	0	3.000	2.980	3.100	3.000	3.200	168,000	522,220	3.1085	2.250	2.235	2.325	2.250	2.400	223,991	2.3314	-2.91%
2017-03-09	0	3.090	2.960	3.090	3.000	3.100	74,000	227,100	3.0689	2.318	2.220	2.318	2.250	2.325	98,663	2.3018	-0.32%
2017-03-08	0	3.100	3.000	3.120	-	-	0	0	-	2.325	2.250	2.340	-	-	0	-	0.00%
2017-03-07	0	3.100	3.020	3.100	2.980	3.100	106,000	324,500	3.0613	2.325	2.265	2.325	2.235	2.325	141,328	2.2961	-0.64%
2017-03-06	0	3.120	3.120	3.150	3.120	3.120	6,000	18,720	3.1200	2.340	2.340	2.363	2.340	2.340	8,000	2.3401	0.32%
2017-03-03	0	3.110	3.020	3.110	-	-	0	0	-	2.333	2.265	2.333	-	-	0	-	-0.32%
2017-03-02	0	3.120	3.110	3.200	3.100	3.120	74,000	230,480	3.1146	2.340	2.333	2.400	2.325	2.340	98,663	2.3360	-0.32%
2017-03-01	0	3.130	3.120	3.180	3.110	3.140	58,000	181,240	3.1248	2.348	2.340	2.385	2.333	2.355	77,330	2.3437	-1.57%
2017-02-28	0	3.180	3.130	3.180	-	-	0	0	-	2.385	2.348	2.385	-	-	0	-	0.00%
2017-02-27	0	3.180	3.150	3.180	3.180	3.180	20,000	63,600	3.1800	2.385	2.363	2.385	2.385	2.385	26,666	2.3851	0.95%
2017-02-24	0	3.150	3.120	3.250	3.150	3.250	104,000	330,200	3.1750	2.363	2.340	2.438	2.363	2.438	138,661	2.3813	-1.56%
2017-02-23	0	3.200	3.190	3.200	3.190	3.300	96,000	307,260	3.2006	2.400	2.393	2.400	2.393	2.475	127,995	2.4006	0.31%
2017-02-22	0	3.190	3.180	3.250	3.150	3.250	164,000	523,080	3.1895	2.393	2.385	2.438	2.363	2.438	218,658	2.3922	0.63%
2017-02-21	0	3.170	3.140	3.170	3.170	3.170	20,000	63,400	3.1700	2.378	2.355	2.378	2.378	2.378	26,666	2.3776	0.00%
2017-02-20	0	3.170	3.170	3.230	3.160	3.180	32,000	101,460	3.1706	2.378	2.378	2.423	2.370	2.385	42,665	2.3781	-1.86%
2017-02-17	0	3.230	3.130	3.230	3.110	3.400	220,000	709,240	3.2238	2.423	2.348	2.423	2.333	2.550	293,322	2.4180	-1.82%
2017-02-16	0	3.290	3.250	3.290	-	-	0	0	-	2.468	2.438	2.468	-	-	0	-	0.00%
2017-02-15	0	3.290	3.250	3.290	3.130	3.320	278,000	909,300	3.2709	2.468	2.438	2.468	2.348	2.490	370,652	2.4532	5.11%
2017-02-14	0	3.130	3.090	3.130	3.090	3.130	24,000	75,040	3.1267	2.348	2.318	2.348	2.318	2.348	31,999	2.3451	1.62%
2017-02-13	0	3.080	3.080	3.120	3.060	3.100	32,000	98,320	3.0725	2.310	2.310	2.340	2.295	2.325	42,665	2.3045	-0.65%
2017-02-10	0	3.100	3.090	3.100	3.100	3.110	12,000	37,280	3.1067	2.325	2.318	2.325	2.325	2.333	15,999	2.3301	-0.32%
2017-02-09	0	3.110	3.110	3.140	3.090	3.150	172,000	536,780	3.1208	2.333	2.333	2.355	2.318	2.363	229,324	2.3407	1.30%
2017-02-08	0	3.070	3.070	3.110	2.980	3.100	248,000	761,440	3.0703	2.303	2.303	2.333	2.235	2.325	330,653	2.3028	0.66%
2017-02-07	0	3.050	2.990	3.050	3.090	3.100	86,000	265,980	3.0928	2.288	2.243	2.288	2.318	2.325	114,662	2.3197	-0.65%
2017-02-06	0	3.070	2.980	3.070	2.980	3.090	208,000	632,980	3.0432	2.303	2.235	2.303	2.235	2.318	277,322	2.2825	0.66%
2017-02-03	0	3.050	3.050	3.060	2.980	3.100	282,000	864,260	3.0648	2.288	2.288	2.295	2.235	2.325	375,985	2.2987	0.99%
2017-02-02	0	3.020	3.020	3.030	2.950	3.140	252,000	767,960	3.0475	2.265	2.265	2.273	2.213	2.355	335,987	2.2857	0.00%
2017-02-01	0	3.020	3.010	3.090	3.020	3.100	94,000	287,160	3.0549	2.265	2.258	2.318	2.265	2.325	125,328	2.2913	-2.27%
2017-01-27	0	3.090	3.010	3.100	3.000	3.090	52,000	156,180	3.0035	2.318	2.258	2.325	2.250	2.318	69,331	2.2527	0.00%
2017-01-26	0	3.090	3.090	3.100	3.000	3.100	174,000	534,060	3.0693	2.318	2.318	2.325	2.250	2.325	231,991	2.3021	1.31%
2017-01-25	0	3.050	2.920	3.050	2.850	3.080	194,000	569,860	2.9374	2.288	2.190	2.288	2.138	2.310	258,656	2.2032	5.17%
2017-01-24	0	2.900	2.900	3.080	2.890	2.900	8,000	23,160	2.8950	2.175	2.175	2.310	2.168	2.175	10,666	2.1713	0.35%
2017-01-23	0	2.890	2.890	2.990	2.880	2.990	28,000	82,080	2.9314	2.168	2.168	2.243	2.160	2.243	37,332	2.1987	-3.67%
2017-01-20	0	3.000	2.990	3.000	2.900	3.030	46,000	134,320	2.9200	2.250	2.243	2.250	2.175	2.273	61,331	2.1901	-0.99%
2017-01-19	0	3.030	3.030	3.040	2.900	3.040	186,000	553,900	2.9780	2.273	2.273	2.280	2.175	2.280	247,990	2.2336	2.02%
2017-01-18	0	2.970	2.950	3.000	2.900	3.140	758,000	2,266,140	2.9896	2.228	2.213	2.250	2.175	2.355	1,010,626	2.2423	1.02%
2017-01-17	0	2.940	2.820	2.940	2.780	3.400	868,000	2,489,900	2.8685	2.205	2.115	2.205	2.085	2.550	1,157,287	2.1515	-5.16%
2017-01-16	0	3.100	3.060	3.190	3.000	3.410	510,000	1,678,180	3.2905	2.325	2.295	2.393	2.250	2.558	679,973	2.4680	-2.82%
2017-01-13	0	3.190	3.170	3.280	3.170	3.200	44,000	140,560	3.1945	2.393	2.378	2.460	2.378	2.400	58,664	2.3960	0.00%
2017-01-12	0	3.190	3.150	3.190	3.150	3.380	102,000	325,520	3.1914	2.393	2.363	2.393	2.363	2.535	135,995	2.3936	-1.85%
2017-01-11	0	3.250	3.220	3.290	3.170	3.300	382,000	1,237,100	3.2385	2.438	2.415	2.468	2.378	2.475	509,313	2.4290	7.26%
2017-01-10	0	3.030	3.030	3.040	3.000	3.200	354,000	1,094,860	3.0928	2.273	2.273	2.280	2.250	2.400	471,981	2.3197	-3.81%
2017-01-09	0	3.150	3.100	3.150	3.100	3.330	260,000	828,120	3.1851	2.363	2.325	2.363	2.325	2.498	346,653	2.3889	-5.41%
2017-01-06	0	3.330	3.250	3.340	3.180	3.390	124,000	406,040	3.2745	2.498	2.438	2.505	2.385	2.543	165,327	2.4560	-1.77%
2017-01-05	0	3.390	3.310	3.390	3.300	3.500	194,000	657,760	3.3905	2.543	2.483	2.543	2.475	2.625	258,656	2.5430	2.73%
2017-01-04	0	3.300	3.300	3.330	3.200	3.330	122,000	397,580	3.2589	2.475	2.475	2.498	2.400	2.498	162,660	2.4442	-2.94%
2017-01-03	0	3.400	3.400	3.420	3.300	3.490	544,000	1,855,600	3.4110	2.550	2.550	2.565	2.475	2.618	725,304	2.5584	2.72%
2016-12-30	0	3.310	3.310	3.350	3.100	3.330	900,500	2,919,995	3.2426	2.483	2.483	2.513	2.325	2.498	1,200,619	2.4321	7.82%
2016-12-29	0	3.070	3.020	3.070	2.900	3.200	759,000	2,304,310	3.0360	2.303	2.265	2.303	2.175	2.400	1,011,959	2.2771	-5.54%
2016-12-28	0	3.250	3.180	3.260	3.090	3.420	256,000	827,160	3.2311	2.438	2.385	2.445	2.318	2.565	341,320	2.4234	-1.52%
2016-12-23	0	3.300	3.270	3.300	3.100	3.400	878,000	2,884,480	3.2853	2.475	2.453	2.475	2.325	2.550	1,170,620	2.4641	1.54%
2016-12-22	0	3.250	3.220	3.250	2.950	3.400	1,314,000	4,103,660	3.1230	2.438	2.415	2.438	2.213	2.550	1,751,930	2.3424	11.30%
2016-12-21	0	2.920	2.850	2.920	2.800	2.920	864,000	2,494,180	2.8868	2.190	2.138	2.190	2.100	2.190	1,151,954	2.1652	2.46%
2016-12-20	0	2.850	2.810	2.860	2.750	2.870	488,000	1,376,280	2.8202	2.138	2.108	2.145	2.063	2.153	650,641	2.1153	0.00%
2016-12-19	0	2.850	2.700	2.850	2.660	2.850	562,000	1,573,780	2.8003	2.138	2.025	2.138	1.995	2.138	749,303	2.1003	5.17%
2016-12-16	0	2.710	2.610	2.710	2.580	2.880	326,000	869,880	2.6683	2.033	1.958	2.033	1.935	2.160	434,649	2.0013	-2.87%
2016-12-15	0	2.790	2.590	2.900	2.450	2.880	1,438,000	3,807,880	2.6480	2.093	1.943	2.175	1.838	2.160	1,917,257	1.9861	12.05%
2016-12-14	0	2.490	2.410	2.520	2.400	2.900	5,686,000	14,815,340	2.6056	1.868	1.808	1.890	1.800	2.175	7,581,030	1.9543	-2.35%
2016-12-13	0	2.550	2.470	2.620	2.400	2.680	1,921,000	4,902,390	2.5520	1.913	1.853	1.965	1.800	2.010	2,561,231	1.9141	4.08%
2016-12-12	0	2.450	2.380	2.450	1.980	2.750	4,078,000	9,949,340	2.4398	1.838	1.785	1.838	1.485	2.063	5,437,116	1.8299	26.29%
2016-12-09	0	1.940	1.940	1.990	1.940	1.940	120,000	232,900	1.9408	1.455	1.455	1.493	1.455	1.455	159,994	1.4557	1.57%
2016-12-08	0	1.910	1.910	1.990	1.910	1.930	212,000	405,080	1.9108	1.433	1.433	1.493	1.433	1.448	282,655	1.4331	0.53%
2016-12-07	0	1.900	1.650	1.930	1.900	1.900	106,000	201,400	1.9000	1.425	1.238	1.448	1.425	1.425	141,328	1.4251	0.53%
2016-12-06	0	1.890	1.650	1.890	1.890	1.920	50,000	94,680	1.8936	1.418	1.238	1.418	1.418	1.440	66,664	1.4203	-2.58%
2016-12-05	0	1.940	1.910	1.950	-	-	0	0	-	1.455	1.433	1.463	-	-	0	-	0.00%
2016-12-02	0	1.940	1.920	1.960	1.910	1.940	19,000	36,450	1.9184	1.455	1.440	1.470	1.433	1.455	25,332	1.4389	-1.02%
2016-12-01	0	1.960	1.920	1.990	-	-	0	0	-	1.470	1.440	1.493	-	-	0	-	0.00%
2016-11-30	0	1.960	1.910	1.960	-	-	0	0	-	1.470	1.433	1.470	-	-	0	-	-1.51%
2016-11-29	0	1.990	1.910	2.000	1.900	1.990	86,000	170,960	1.9879	1.493	1.433	1.500	1.425	1.493	114,662	1.4910	0.00%
2016-11-28	0	1.990	1.830	2.000	1.980	1.990	20,000	39,700	1.9850	1.493	1.373	1.500	1.485	1.493	26,666	1.4888	2.58%
2016-11-25	0	1.940	1.940	2.000	1.900	1.900	6,000	11,400	1.9000	1.455	1.455	1.500	1.425	1.425	8,000	1.4251	-0.51%
2016-11-24	0	1.950	1.900	1.990	-	-	0	0	-	1.463	1.425	1.493	-	-	0	-	0.00%
2016-11-23	0	1.950	1.900	2.000	-	-	0	0	-	1.463	1.425	1.500	-	-	0	-	0.00%
2016-11-22	0	1.950	1.900	2.000	-	-	0	0	-	1.463	1.425	1.500	-	-	0	-	0.00%
2016-11-21	0	1.950	1.900	1.980	-	-	0	0	-	1.463	1.425	1.485	-	-	0	-	0.00%
2016-11-18	0	1.950	1.900	2.000	1.950	1.950	12,000	23,400	1.9500	1.463	1.425	1.500	1.463	1.463	15,999	1.4626	-0.51%
2016-11-17	0	1.960	1.900	1.960	-	-	0	0	-	1.470	1.425	1.470	-	-	0	-	0.00%
2016-11-16	0	1.960	1.950	2.000	1.950	2.000	156,000	311,320	1.9956	1.470	1.463	1.500	1.463	1.500	207,992	1.4968	-1.51%
2016-11-15	0	1.990	1.850	2.100	1.900	1.990	132,000	253,560	1.9209	1.493	1.388	1.575	1.425	1.493	175,993	1.4407	0.51%
2016-11-14	0	1.980	1.820	1.980	1.930	1.980	22,000	43,400	1.9727	1.485	1.365	1.485	1.448	1.485	29,332	1.4796	0.00%
2016-11-11	0	1.980	1.850	1.980	-	-	0	0	-	1.485	1.388	1.485	-	-	0	-	-0.50%
2016-11-10	0	1.990	1.880	1.990	-	-	0	0	-	1.493	1.410	1.493	-	-	0	-	0.00%
2016-11-09	0	1.990	1.870	1.990	-	-	0	0	-	1.493	1.403	1.493	-	-	0	-	0.00%
2016-11-08	0	1.990	1.860	1.990	-	-	0	0	-	1.493	1.395	1.493	-	-	0	-	0.00%
2016-11-07	0	1.990	1.850	1.990	-	-	20,000	39,800	1.9900	1.493	1.388	1.493	-	-	26,666	1.4926	0.00%
2016-11-04	0	1.990	1.850	1.990	-	-	0	0	-	1.493	1.388	1.493	-	-	0	-	0.00%
2016-11-03	0	1.990	1.850	1.990	-	-	0	0	-	1.493	1.388	1.493	-	-	0	-	-0.50%
2016-11-02	0	2.000	1.900	2.000	2.000	2.000	42,000	84,000	2.0000	1.500	1.425	1.500	1.500	1.500	55,998	1.5001	0.50%
2016-11-01	0	1.990	1.900	1.990	-	-	0	0	-	1.493	1.425	1.493	-	-	0	-	0.00%
2016-10-31	0	1.990	1.900	1.990	1.990	1.990	100,000	199,000	1.9900	1.493	1.425	1.493	1.493	1.493	133,328	1.4926	0.00%
2016-10-28	0	1.990	1.910	2.000	1.990	1.990	136,000	270,640	1.9900	1.493	1.433	1.500	1.493	1.493	181,326	1.4926	-0.50%
2016-10-27	0	2.000	1.910	2.100	1.990	2.000	110,000	219,500	1.9955	1.500	1.433	1.575	1.493	1.500	146,661	1.4967	0.50%
2016-10-26	0	1.990	1.990	2.080	1.990	1.990	2,000	3,980	1.9900	1.493	1.493	1.560	1.493	1.493	2,667	1.4926	0.00%
2016-10-25	0	1.990	1.930	2.080	-	-	0	0	-	1.493	1.448	1.560	-	-	0	-	0.00%
2016-10-24	0	1.990	1.910	1.990	-	-	10,000	19,900	1.9900	1.493	1.433	1.493	-	-	13,333	1.4926	-0.50%
2016-10-20	0	2.000	1.990	2.000	2.000	2.000	50,000	100,000	2.0000	1.500	1.493	1.500	1.500	1.500	66,664	1.5001	0.00%
2016-10-19	0	2.000	1.990	2.000	2.000	2.100	102,000	204,600	2.0059	1.500	1.493	1.500	1.500	1.575	135,995	1.5045	-4.76%
2016-10-18	0	2.100	2.000	2.100	1.990	2.100	120,000	242,040	2.0170	1.575	1.500	1.575	1.493	1.575	159,994	1.5128	5.53%
2016-10-17	0	1.990	1.960	2.000	1.990	1.990	20,000	39,800	1.9900	1.493	1.470	1.500	1.493	1.493	26,666	1.4926	0.00%
2016-10-14	0	1.990	1.990	2.090	-	-	0	0	-	1.493	1.493	1.568	-	-	0	-	0.00%
2016-10-13	0	1.990	1.950	2.020	-	-	0	0	-	1.493	1.463	1.515	-	-	0	-	0.00%
2016-10-12	0	1.990	1.950	1.990	1.990	1.990	58,000	115,420	1.9900	1.493	1.463	1.493	1.493	1.493	77,330	1.4926	0.00%
2016-10-11	0	1.990	1.900	1.990	-	-	0	0	-	1.493	1.425	1.493	-	-	0	-	-0.50%
2016-10-07	0	2.000	2.000	2.090	2.000	2.030	200,000	400,060	2.0003	1.500	1.500	1.568	1.500	1.523	266,656	1.5003	-1.48%
2016-10-06	0	2.030	2.020	2.080	1.950	2.030	32,000	64,000	2.0000	1.523	1.515	1.560	1.463	1.523	42,665	1.5001	-0.98%
2016-10-05	0	2.050	2.040	2.120	2.000	2.100	186,000	385,300	2.0715	1.538	1.530	1.590	1.500	1.575	247,990	1.5537	-1.91%
2016-10-04	0	2.090	1.920	2.090	-	-	0	0	-	1.568	1.440	1.568	-	-	0	-	0.00%
2016-10-03	0	2.090	1.960	2.090	2.050	2.100	68,000	141,640	2.0829	1.568	1.470	1.568	1.538	1.575	90,663	1.5623	1.95%
2016-09-30	0	2.050	1.950	2.050	2.050	2.050	52,000	106,600	2.0500	1.538	1.463	1.538	1.538	1.538	69,331	1.5376	0.99%
2016-09-29	0	2.030	1.990	2.030	1.960	2.050	274,000	548,540	2.0020	1.523	1.493	1.523	1.470	1.538	365,319	1.5015	-0.98%
2016-09-28	0	2.050	1.960	2.050	2.040	2.050	58,000	118,780	2.0479	1.538	1.470	1.538	1.530	1.538	77,330	1.5360	5.13%
2016-09-27	0	1.950	1.950	2.100	1.950	2.000	84,000	164,100	1.9536	1.463	1.463	1.575	1.463	1.500	111,996	1.4652	0.00%
2016-09-26	0	1.950	1.950	2.050	1.950	1.950	22,000	42,900	1.9500	1.463	1.463	1.538	1.463	1.463	29,332	1.4626	0.00%
2016-09-23	0	1.950	1.950	1.980	1.900	2.000	242,000	473,540	1.9568	1.463	1.463	1.485	1.425	1.500	322,654	1.4676	3.17%
2016-09-22	0	1.890	1.880	1.990	-	-	0	0	-	1.418	1.410	1.493	-	-	0	-	0.00%
2016-09-21	0	1.890	1.850	1.990	1.880	1.890	28,000	52,820	1.8864	1.418	1.388	1.493	1.410	1.418	37,332	1.4149	2.72%
2016-09-20	0	1.840	1.830	1.870	1.840	1.850	48,000	88,620	1.8463	1.380	1.373	1.403	1.380	1.388	63,997	1.3847	-0.54%
2016-09-19	0	1.850	1.840	1.870	1.840	1.850	84,000	154,920	1.8443	1.388	1.380	1.403	1.380	1.388	111,996	1.3833	-2.63%
2016-09-15	0	1.900	1.810	1.900	-	-	0	0	-	1.425	1.358	1.425	-	-	0	-	0.00%
2016-09-14	0	1.900	1.820	1.900	1.890	1.900	12,000	22,740	1.8950	1.425	1.365	1.425	1.418	1.425	15,999	1.4213	0.53%
2016-09-13	0	1.890	1.840	1.920	1.830	2.000	296,000	555,420	1.8764	1.418	1.380	1.440	1.373	1.500	394,651	1.4074	-2.58%
2016-09-12	0	1.940	1.890	1.940	1.800	2.000	152,000	287,660	1.8925	1.455	1.418	1.455	1.350	1.500	202,659	1.4194	-3.96%
2016-09-09	0	2.020	2.010	2.120	1.800	2.200	100,000	195,260	1.9526	1.515	1.508	1.590	1.350	1.650	133,328	1.4645	1.00%
2016-09-08	0	2.000	1.900	2.000	-	-	0	0	-	1.500	1.425	1.500	-	-	0	-	0.00%
2016-09-07	0	2.000	1.870	2.000	2.000	2.000	110,000	220,000	2.0000	1.500	1.403	1.500	1.500	1.500	146,661	1.5001	0.00%
2016-09-06	0	2.000	1.870	2.080	2.000	2.000	16,000	32,000	2.0000	1.500	1.403	1.560	1.500	1.500	21,332	1.5001	0.00%
2016-09-05	0	2.000	1.860	2.000	2.000	2.000	40,000	80,000	2.0000	1.500	1.395	1.500	1.500	1.500	53,331	1.5001	0.00%
2016-09-02	0	2.000	1.900	2.000	2.000	2.000	20,000	40,000	2.0000	1.500	1.425	1.500	1.500	1.500	26,666	1.5001	0.00%
2016-09-01	0	2.000	1.870	2.050	2.000	2.000	10,000	20,000	2.0000	1.500	1.403	1.538	1.500	1.500	13,333	1.5001	1.52%
2016-08-31	0	1.970	1.860	2.000	-	-	0	0	-	1.478	1.395	1.500	-	-	0	-	0.00%
2016-08-30	0	1.970	1.970	2.000	1.960	1.970	10,000	19,620	1.9620	1.478	1.478	1.500	1.470	1.478	13,333	1.4716	0.51%
2016-08-29	0	1.960	1.810	2.040	-	-	0	0	-	1.470	1.358	1.530	-	-	0	-	0.00%
2016-08-26	0	1.960	1.950	2.000	1.960	1.980	20,000	39,400	1.9700	1.470	1.463	1.500	1.470	1.485	26,666	1.4776	3.16%
2016-08-25	0	1.900	1.900	1.960	-	-	0	0	-	1.425	1.425	1.470	-	-	0	-	1.06%
2016-08-24	0	1.880	1.850	2.020	1.880	1.880	4,000	7,520	1.8800	1.410	1.388	1.515	1.410	1.410	5,333	1.4101	-5.05%
2016-08-23	0	1.980	1.880	1.980	1.980	1.990	52,000	103,180	1.9842	1.485	1.410	1.485	1.485	1.493	69,331	1.4882	1.54%
2016-08-22	0	1.950	1.900	2.000	1.830	1.950	54,000	101,880	1.8867	1.463	1.425	1.500	1.373	1.463	71,997	1.4151	2.63%
2016-08-19	0	1.900	1.830	2.000	-	-	0	0	-	1.425	1.373	1.500	-	-	0	-	0.00%
2016-08-18	0	1.900	1.840	2.100	-	-	0	0	-	1.425	1.380	1.575	-	-	0	-	0.00%
2016-08-17	0	1.900	1.820	2.100	-	-	0	0	-	1.425	1.365	1.575	-	-	0	-	0.00%
2016-08-16	0	1.900	1.810	2.100	-	-	0	0	-	1.425	1.358	1.575	-	-	0	-	0.00%
2016-08-15	0	1.900	1.820	1.900	1.900	1.900	2,000	3,800	1.9000	1.425	1.365	1.425	1.425	1.425	2,667	1.4251	0.00%
2016-08-12	0	1.900	1.700	2.000	-	-	0	0	-	1.425	1.275	1.500	-	-	0	-	0.00%
2016-08-11	0	1.900	1.820	2.060	-	-	0	0	-	1.425	1.365	1.545	-	-	0	-	0.00%
2016-08-10	0	1.900	1.820	1.990	1.900	1.900	28,000	53,200	1.9000	1.425	1.365	1.493	1.425	1.425	37,332	1.4251	0.00%
2016-08-09	0	1.900	1.820	2.100	-	-	0	0	-	1.425	1.365	1.575	-	-	0	-	0.00%
2016-08-08	0	1.900	1.880	1.920	1.870	1.900	44,000	83,500	1.8977	1.425	1.410	1.440	1.403	1.425	58,664	1.4234	-2.56%
2016-08-05	0	1.950	1.810	1.990	-	-	0	0	-	1.463	1.358	1.493	-	-	0	-	0.00%
2016-08-04	0	1.950	1.630	2.120	-	-	0	0	-	1.463	1.223	1.590	-	-	0	-	0.00%
2016-08-03	0	1.950	1.850	1.980	1.800	1.950	36,000	67,560	1.8767	1.463	1.388	1.485	1.350	1.463	47,998	1.4076	-2.50%
2016-08-01	0	2.000	1.850	2.000	2.000	2.000	8,000	16,000	2.0000	1.500	1.388	1.500	1.500	1.500	10,666	1.5001	-0.99%
2016-07-29	0	2.020	1.810	2.020	-	-	0	0	-	1.515	1.358	1.515	-	-	0	-	-0.98%
2016-07-28	0	2.040	1.920	2.040	-	-	0	0	-	1.530	1.440	1.530	-	-	0	-	0.00%
2016-07-27	0	2.040	2.000	2.050	2.030	2.040	16,000	32,520	2.0325	1.530	1.500	1.538	1.523	1.530	21,332	1.5244	2.00%
2016-07-26	0	2.000	1.980	2.090	1.960	2.140	40,000	79,720	1.9930	1.500	1.485	1.568	1.470	1.605	53,331	1.4948	1.01%
2016-07-25	0	1.980	1.980	2.150	1.900	1.980	200,000	388,380	1.9419	1.485	1.485	1.613	1.425	1.485	266,656	1.4565	0.51%
2016-07-22	0	1.970	1.910	2.000	1.970	1.970	12,000	23,640	1.9700	1.478	1.433	1.500	1.478	1.478	15,999	1.4776	0.51%
2016-07-21	0	1.960	1.900	1.990	-	-	0	0	-	1.470	1.425	1.493	-	-	0	-	0.00%
2016-07-20	0	1.960	1.870	2.020	1.960	1.960	10,000	19,600	1.9600	1.470	1.403	1.515	1.470	1.470	13,333	1.4701	2.08%
2016-07-19	0	1.920	1.890	2.000	1.920	2.080	272,000	532,780	1.9588	1.440	1.418	1.500	1.440	1.560	362,652	1.4691	6.67%
2016-07-18	0	1.800	1.810	1.900	1.800	1.870	28,000	51,240	1.8300	1.350	1.358	1.425	1.350	1.403	37,332	1.3726	-6.25%
2016-07-15	0	1.920	1.810	1.920	1.800	2.000	96,000	179,900	1.8740	1.440	1.358	1.440	1.350	1.500	127,995	1.4055	6.67%
2016-07-14	0	1.800	1.800	1.850	-	-	0	0	-	1.350	1.350	1.388	-	-	0	-	0.56%
2016-07-13	0	1.790	1.790	1.840	1.780	1.780	20,000	35,600	1.7800	1.343	1.343	1.380	1.335	1.335	26,666	1.3351	-2.72%
2016-07-12	0	1.840	1.800	1.850	1.840	1.840	20,000	36,800	1.8400	1.380	1.350	1.388	1.380	1.380	26,666	1.3801	-0.54%
2016-07-11	0	1.850	1.800	1.860	1.800	1.850	60,000	110,000	1.8333	1.388	1.350	1.395	1.350	1.388	79,997	1.3751	2.78%
2016-07-08	0	1.800	1.800	1.900	-	-	0	0	-	1.350	1.350	1.425	-	-	0	-	0.00%
2016-07-07	0	1.800	1.800	1.930	1.800	1.800	60,000	108,000	1.8000	1.350	1.350	1.448	1.350	1.350	79,997	1.3501	0.00%
2016-07-06	0	1.800	1.800	1.990	1.800	1.810	68,000	122,600	1.8029	1.350	1.350	1.493	1.350	1.358	90,663	1.3523	-0.55%
2016-07-05	0	1.810	1.810	1.850	1.800	1.810	20,000	36,100	1.8050	1.358	1.358	1.388	1.350	1.358	26,666	1.3538	0.56%
2016-07-04	0	1.800	1.800	1.810	1.800	1.810	136,000	245,720	1.8068	1.350	1.350	1.358	1.350	1.358	181,326	1.3551	-1.64%
2016-06-30	0	1.830	1.810	1.840	1.810	1.840	28,000	51,180	1.8279	1.373	1.358	1.380	1.358	1.380	37,332	1.3709	-1.08%
2016-06-29	0	1.850	1.840	1.850	1.850	1.850	4,000	7,400	1.8500	1.388	1.380	1.388	1.388	1.388	5,333	1.3876	0.00%
2016-06-28	0	1.850	1.830	1.890	1.850	1.850	4,000	7,400	1.8500	1.388	1.373	1.418	1.388	1.388	5,333	1.3876	2.78%
2016-06-27	0	1.800	1.800	1.950	-	-	0	0	-	1.350	1.350	1.463	-	-	0	-	0.56%
2016-06-24	0	1.810	1.810	1.890	1.800	1.800	76,000	136,800	1.8000	1.343	1.343	1.402	1.335	1.335	102,461	1.3351	-4.23%
2016-06-23	0	1.890	1.800	2.000	-	-	0	0	-	1.402	1.335	1.483	-	-	0	-	0.00%
2016-06-22	0	1.890	1.800	1.890	1.890	1.890	6,000	11,340	1.8900	1.402	1.335	1.402	1.402	1.402	8,089	1.4019	0.00%
2016-06-21	0	1.890	1.700	1.890	1.890	1.890	12,000	22,680	1.8900	1.402	1.261	1.402	1.402	1.402	16,178	1.4019	1.61%
2016-06-20	0	1.860	1.830	1.900	-	-	0	0	-	1.380	1.357	1.409	-	-	0	-	0.00%
2016-06-17	0	1.860	1.700	1.900	-	-	0	0	-	1.380	1.261	1.409	-	-	0	-	0.00%
2016-06-16	0	1.860	1.860	1.900	1.800	1.900	4,000	7,400	1.8500	1.380	1.380	1.409	1.335	1.409	5,393	1.3722	-2.11%
2016-06-15	0	1.900	1.800	2.000	1.880	1.900	52,000	98,560	1.8954	1.409	1.335	1.483	1.394	1.409	70,105	1.4059	0.00%
2016-06-14	0	1.900	1.780	1.900	1.900	1.900	20,000	38,000	1.9000	1.409	1.320	1.409	1.409	1.409	26,964	1.4093	-1.04%
2016-06-13	0	1.920	1.760	1.920	1.800	1.930	4,000	7,460	1.8650	1.424	1.305	1.424	1.335	1.432	5,393	1.3833	6.67%
2016-06-10	0	1.800	1.700	1.950	1.800	1.800	20,000	36,000	1.8000	1.335	1.261	1.446	1.335	1.335	26,964	1.3351	0.00%
2016-06-08	0	1.800	1.760	1.930	-	-	0	0	-	1.335	1.305	1.432	-	-	0	-	0.00%
2016-06-07	0	1.800	1.780	1.900	-	-	0	0	-	1.335	1.320	1.409	-	-	0	-	0.00%
2016-06-06	0	1.800	1.750	1.950	1.800	1.800	8,000	14,400	1.8000	1.335	1.298	1.446	1.335	1.335	10,785	1.3351	0.00%
2016-06-03	0	1.800	1.790	1.940	-	-	0	0	-	1.335	1.328	1.439	-	-	0	-	0.00%
2016-06-02	0	1.800	1.770	1.950	-	-	0	0	-	1.335	1.313	1.446	-	-	0	-	0.00%
2016-06-01	0	1.800	1.770	1.950	-	-	0	0	-	1.335	1.313	1.446	-	-	0	-	0.00%
2016-05-31	0	1.800	1.700	1.950	1.800	1.800	52,000	93,600	1.8000	1.335	1.261	1.446	1.335	1.335	70,105	1.3351	0.00%
2016-05-30	0	1.800	1.760	1.800	1.800	1.800	8,000	14,400	1.8000	1.335	1.305	1.335	1.335	1.335	10,785	1.3351	0.00%
2016-05-27	0	1.800	1.790	1.900	-	-	0	0	-	1.335	1.328	1.409	-	-	0	-	0.00%
2016-05-26	0	1.800	1.720	1.900	-	-	0	0	-	1.335	1.276	1.409	-	-	0	-	0.00%
2016-05-25	0	1.800	1.750	1.900	1.800	1.800	70,000	126,000	1.8000	1.335	1.298	1.409	1.335	1.335	94,372	1.3351	0.00%
2016-05-24	0	1.800	1.800	1.900	1.800	1.800	4,000	7,200	1.8000	1.335	1.335	1.409	1.335	1.335	5,393	1.3351	0.00%
2016-05-23	0	1.800	1.750	1.900	-	-	0	0	-	1.335	1.298	1.409	-	-	0	-	0.00%
2016-05-20	0	1.800	1.800	1.860	-	-	16,000	28,000	1.7500	1.335	1.335	1.380	-	-	21,571	1.2980	0.00%
2016-05-19	0	1.800	1.700	1.800	-	-	0	0	-	1.335	1.261	1.335	-	-	0	-	0.00%
2016-05-18	0	1.800	1.800	1.900	1.700	1.800	112,000	195,520	1.7457	1.335	1.335	1.409	1.261	1.335	150,996	1.2949	0.00%
2016-05-17	0	1.800	1.750	1.900	-	-	0	0	-	1.335	1.298	1.409	-	-	0	-	0.00%
2016-05-16	0	1.800	1.690	1.800	1.800	1.810	54,000	97,320	1.8022	1.335	1.254	1.335	1.335	1.343	72,802	1.3368	-0.55%
2016-05-13	0	1.810	1.810	1.900	1.810	1.810	18,000	32,580	1.8100	1.343	1.343	1.409	1.343	1.343	24,267	1.3426	0.00%
2016-05-12	0	1.810	1.810	1.900	-	-	0	0	-	1.343	1.343	1.409	-	-	0	-	0.56%
2016-05-11	0	1.800	1.800	1.900	1.800	1.810	80,000	144,080	1.8010	1.335	1.335	1.409	1.335	1.343	107,854	1.3359	-5.26%
2016-05-10	0	1.900	1.850	1.900	-	-	0	0	-	1.409	1.372	1.409	-	-	0	-	0.00%
2016-05-09	0	1.900	1.800	1.900	-	-	10,000	19,000	1.9000	1.409	1.335	1.409	-	-	13,482	1.4093	0.00%
2016-05-06	0	1.900	1.820	1.930	1.800	1.900	18,000	32,600	1.8111	1.409	1.350	1.432	1.335	1.409	24,267	1.3434	0.00%
2016-05-05	0	1.900	1.870	1.930	1.900	1.930	6,000	11,520	1.9200	1.409	1.387	1.432	1.409	1.432	8,089	1.4241	-1.55%
2016-05-04	0	1.930	1.900	1.930	1.930	1.930	10,000	19,300	1.9300	1.432	1.409	1.432	1.432	1.432	13,482	1.4316	0.00%
2016-05-03	0	1.930	1.930	1.950	1.900	1.930	30,000	57,640	1.9213	1.432	1.432	1.446	1.409	1.432	40,445	1.4251	-1.03%
2016-04-29	0	1.950	1.860	2.100	1.950	1.980	52,000	102,240	1.9662	1.446	1.380	1.558	1.446	1.469	70,105	1.4584	-1.52%
2016-04-28	0	1.980	1.910	2.040	1.900	1.980	20,000	38,960	1.9480	1.469	1.417	1.513	1.409	1.469	26,964	1.4449	0.00%
2016-04-27	0	1.980	1.910	2.050	1.960	1.980	28,000	55,120	1.9686	1.469	1.417	1.521	1.454	1.469	37,749	1.4602	1.02%
2016-04-26	0	1.960	1.910	1.980	1.960	1.980	32,000	62,960	1.9675	1.454	1.417	1.469	1.454	1.469	43,142	1.4594	5.95%
2016-04-25	0	1.850	1.820	1.850	1.850	1.980	12,000	23,240	1.9367	1.372	1.350	1.372	1.372	1.469	16,178	1.4365	-6.57%
2016-04-22	0	1.980	1.860	2.080	1.980	1.980	48,000	95,440	1.9883	1.469	1.380	1.543	1.469	1.469	64,712	1.4748	3.13%
2016-04-21	0	1.920	1.810	1.980	-	-	20,000	38,400	1.9200	1.424	1.343	1.469	-	-	26,964	1.4241	0.00%
2016-04-20	0	1.920	1.820	1.970	1.920	1.920	40,000	76,800	1.9200	1.424	1.350	1.461	1.424	1.424	53,927	1.4241	0.00%
2016-04-19	0	1.920	1.850	1.920	1.920	1.920	4,000	7,680	1.9200	1.424	1.372	1.424	1.424	1.424	5,393	1.4241	0.00%
2016-04-18	0	1.920	1.920	1.980	1.910	1.910	4,000	7,640	1.9100	1.424	1.424	1.469	1.417	1.417	5,393	1.4167	0.52%
2016-04-15	0	1.910	1.910	1.980	1.900	1.950	52,000	99,520	1.9138	1.417	1.417	1.469	1.409	1.446	70,105	1.4196	0.00%
2016-04-14	0	1.910	1.900	1.980	1.910	1.910	28,000	53,480	1.9100	1.417	1.409	1.469	1.417	1.417	37,749	1.4167	0.53%
2016-04-13	0	1.900	1.860	1.950	1.900	1.910	28,000	53,400	1.9071	1.409	1.380	1.446	1.409	1.417	37,749	1.4146	0.00%
2016-04-12	0	1.900	1.900	1.980	1.900	1.900	204,000	387,600	1.9000	1.409	1.409	1.469	1.409	1.409	275,028	1.4093	0.00%
2016-04-11	0	1.900	1.860	1.980	1.890	1.900	44,000	83,360	1.8945	1.409	1.380	1.469	1.402	1.409	59,320	1.4053	2.70%
2016-04-08	0	1.850	1.780	1.980	-	-	0	0	-	1.372	1.320	1.469	-	-	0	-	0.00%
2016-04-07	0	1.850	1.800	1.980	1.850	1.850	40,000	74,000	1.8500	1.372	1.335	1.469	1.372	1.372	53,927	1.3722	2.78%
2016-04-06	0	1.800	1.800	1.890	1.800	1.850	12,000	22,000	1.8333	1.335	1.335	1.402	1.335	1.372	16,178	1.3599	-2.70%
2016-04-05	0	1.850	1.800	1.900	-	-	0	0	-	1.372	1.335	1.409	-	-	0	-	0.00%
2016-04-01	0	1.850	1.810	1.860	1.800	1.850	184,000	335,360	1.8226	1.372	1.343	1.380	1.335	1.372	248,065	1.3519	1.09%
2016-03-31	0	1.830	1.800	1.830	1.830	1.830	4,000	7,320	1.8300	1.357	1.335	1.357	1.357	1.357	5,393	1.3574	1.67%
2016-03-30	0	1.800	1.800	1.850	1.800	1.800	40,000	72,000	1.8000	1.335	1.335	1.372	1.335	1.335	53,927	1.3351	2.27%
2016-03-29	0	1.760	1.760	1.790	1.750	1.750	20,000	35,000	1.7500	1.305	1.305	1.328	1.298	1.298	26,964	1.2980	-2.22%
2016-03-24	0	1.800	1.700	1.800	-	-	0	0	-	1.335	1.261	1.335	-	-	0	-	0.00%
2016-03-23	0	1.800	1.770	1.830	-	-	0	0	-	1.335	1.313	1.357	-	-	0	-	0.00%
2016-03-22	0	1.800	1.800	1.850	1.780	1.790	52,000	92,680	1.7823	1.335	1.335	1.372	1.320	1.328	70,105	1.3220	0.00%
2016-03-21	0	1.800	1.800	1.870	1.780	1.780	12,000	21,360	1.7800	1.335	1.335	1.387	1.320	1.320	16,178	1.3203	0.00%
2016-03-18	0	1.800	1.770	1.880	-	-	0	0	-	1.335	1.313	1.394	-	-	0	-	0.00%
2016-03-17	0	1.800	1.800	1.890	1.770	1.770	20,000	35,400	1.7700	1.335	1.335	1.402	1.313	1.313	26,964	1.3129	0.00%
2016-03-16	0	1.800	1.760	1.800	1.750	1.800	160,000	287,080	1.7943	1.335	1.305	1.335	1.298	1.335	215,708	1.3309	-1.10%
2016-03-15	0	1.820	1.790	1.820	1.720	1.820	72,000	129,400	1.7972	1.350	1.328	1.350	1.276	1.350	97,069	1.3331	0.00%
2016-03-14	0	1.820	1.820	1.860	-	-	0	0	-	1.350	1.350	1.380	-	-	0	-	0.00%
2016-03-11	0	1.820	1.820	1.850	1.810	1.810	4,000	7,240	1.8100	1.350	1.350	1.372	1.343	1.343	5,393	1.3426	0.00%
2016-03-10	0	1.820	1.720	1.860	1.820	1.830	40,000	72,880	1.8220	1.350	1.276	1.380	1.350	1.357	53,927	1.3515	-1.62%
2016-03-09	0	1.850	1.850	1.890	1.850	1.850	8,000	14,800	1.8500	1.372	1.372	1.402	1.372	1.372	10,785	1.3722	0.00%
2016-03-08	0	1.850	1.830	1.880	1.800	1.850	36,000	65,720	1.8256	1.372	1.357	1.394	1.335	1.372	48,534	1.3541	0.00%
2016-03-07	0	1.850	1.830	1.850	1.850	1.850	24,000	44,400	1.8500	1.372	1.357	1.372	1.372	1.372	32,356	1.3722	0.00%
2016-03-04	0	1.850	1.850	1.940	1.840	1.850	72,000	132,800	1.8444	1.372	1.372	1.439	1.365	1.372	97,069	1.3681	3.35%
2016-03-03	0	1.790	1.790	1.840	1.790	1.790	16,000	28,640	1.7900	1.328	1.328	1.365	1.328	1.328	21,571	1.3277	-0.56%
2016-03-02	0	1.800	1.760	1.800	1.750	1.800	32,000	57,400	1.7938	1.335	1.305	1.335	1.298	1.335	43,142	1.3305	2.86%
2016-03-01	0	1.750	1.740	1.800	-	-	0	0	-	1.298	1.291	1.335	-	-	0	-	0.00%
2016-02-29	0	1.750	1.700	1.760	1.700	1.750	72,000	124,120	1.7239	1.298	1.261	1.305	1.261	1.298	97,069	1.2787	2.94%
2016-02-26	0	1.700	1.650	1.750	1.650	1.700	56,000	94,000	1.6786	1.261	1.224	1.298	1.224	1.261	75,498	1.2451	3.03%
2016-02-25	0	1.650	1.600	1.680	1.650	1.650	56,000	92,400	1.6500	1.224	1.187	1.246	1.224	1.224	75,498	1.2239	0.00%
2016-02-24	0	1.650	1.600	1.680	-	-	0	0	-	1.224	1.187	1.246	-	-	0	-	0.00%
2016-02-23	0	1.650	1.550	1.680	1.650	1.650	80,000	132,000	1.6500	1.224	1.150	1.246	1.224	1.224	107,854	1.2239	0.00%
2016-02-22	0	1.650	1.550	1.700	1.650	1.650	96,000	158,400	1.6500	1.224	1.150	1.261	1.224	1.224	129,425	1.2239	0.00%
2016-02-19	0	1.650	1.550	1.680	-	-	0	0	-	1.224	1.150	1.246	-	-	0	-	0.00%
2016-02-18	0	1.650	1.580	1.680	1.650	1.650	28,000	46,200	1.6500	1.224	1.172	1.246	1.224	1.224	37,749	1.2239	0.00%
2016-02-17	0	1.650	1.550	1.650	1.640	1.650	12,000	19,760	1.6467	1.224	1.150	1.224	1.216	1.224	16,178	1.2214	0.61%
2016-02-16	0	1.640	1.610	1.640	1.610	1.760	176,000	287,080	1.6311	1.216	1.194	1.216	1.194	1.305	237,279	1.2099	-6.82%
2016-02-15	0	1.760	1.600	1.800	1.760	1.760	12,000	21,120	1.7600	1.305	1.187	1.335	1.305	1.305	16,178	1.3055	0.57%
2016-02-12	0	1.750	1.550	1.750	-	-	0	0	-	1.298	1.150	1.298	-	-	0	-	-1.69%
2016-02-11	0	1.780	1.580	1.780	-	-	0	0	-	1.320	1.172	1.320	-	-	0	-	-4.30%
2016-02-05	0	1.860	1.480	1.860	-	-	0	0	-	1.380	1.098	1.380	-	-	0	-	-1.06%
2016-02-04	0	1.880	1.510	1.880	1.880	1.880	40,000	75,200	1.8800	1.394	1.120	1.394	1.394	1.394	53,927	1.3945	-2.08%
2016-02-03	0	1.920	1.550	1.920	-	-	0	0	-	1.424	1.150	1.424	-	-	0	-	-1.03%
2016-02-02	0	1.940	1.620	1.940	1.960	1.960	4,000	7,840	1.9600	1.439	1.202	1.439	1.454	1.454	5,393	1.4538	8.99%
2016-02-01	0	1.780	1.610	1.900	1.780	1.780	8,000	14,240	1.7800	1.320	1.194	1.409	1.320	1.320	10,785	1.3203	0.00%
2016-01-29	0	1.780	1.780	1.800	1.700	1.780	8,000	13,920	1.7400	1.320	1.320	1.335	1.261	1.320	10,785	1.2906	0.00%
2016-01-28	0	1.780	1.580	1.830	-	-	0	0	-	1.320	1.172	1.357	-	-	0	-	0.00%
2016-01-27	0	1.780	1.780	1.800	1.690	1.760	15,000	25,720	1.7147	1.320	1.320	1.335	1.254	1.305	20,223	1.2718	0.00%
2016-01-26	0	1.780	1.690	1.830	-	-	0	0	-	1.320	1.254	1.357	-	-	0	-	0.00%
2016-01-25	0	1.780	1.780	1.850	1.780	1.800	108,000	193,800	1.7944	1.320	1.320	1.372	1.320	1.335	145,603	1.3310	-3.78%
2016-01-22	0	1.850	1.800	1.900	1.830	1.850	88,000	162,560	1.8473	1.372	1.335	1.409	1.357	1.372	118,640	1.3702	0.00%
2016-01-21	0	1.850	1.750	1.890	1.850	1.860	40,000	74,200	1.8550	1.372	1.298	1.402	1.372	1.380	53,927	1.3759	-5.61%
2016-01-20	0	1.960	1.770	1.960	-	-	0	0	-	1.454	1.313	1.454	-	-	0	-	0.00%
2016-01-19	0	1.960	1.900	1.960	1.960	1.960	16,000	31,360	1.9600	1.454	1.409	1.454	1.454	1.454	21,571	1.4538	0.00%
2016-01-18	0	1.960	1.880	1.960	1.850	1.960	200,000	384,600	1.9230	1.454	1.394	1.454	1.372	1.454	269,635	1.4264	-2.00%
2016-01-15	0	2.000	1.940	2.020	-	-	0	0	-	1.483	1.439	1.498	-	-	0	-	0.00%
2016-01-14	0	2.000	2.000	2.020	1.900	1.900	40,000	76,000	1.9000	1.483	1.483	1.498	1.409	1.409	53,927	1.4093	0.00%
2016-01-13	0	2.000	1.890	2.000	1.980	2.000	40,000	79,600	1.9900	1.483	1.402	1.483	1.469	1.483	53,927	1.4761	3.09%
2016-01-12	0	1.940	1.900	2.000	-	-	0	0	-	1.439	1.409	1.483	-	-	0	-	0.00%
2016-01-11	0	1.940	1.940	2.040	1.900	1.920	20,000	38,160	1.9080	1.439	1.439	1.513	1.409	1.424	26,964	1.4152	-4.90%
2016-01-08	0	2.040	2.040	2.100	2.020	2.020	4,000	8,080	2.0200	1.513	1.513	1.558	1.498	1.498	5,393	1.4983	-2.39%
2016-01-07	0	2.090	2.090	2.120	2.000	2.010	220,000	441,520	2.0069	1.550	1.550	1.572	1.483	1.491	296,599	1.4886	4.50%
2016-01-06	0	2.000	2.000	2.090	2.000	2.000	8,000	16,000	2.0000	1.483	1.483	1.550	1.483	1.483	10,785	1.4835	0.00%
2016-01-05	0	2.000	1.980	2.000	2.000	2.000	56,000	112,000	2.0000	1.483	1.469	1.483	1.483	1.483	75,498	1.4835	1.01%
2016-01-04	0	1.980	1.900	2.090	1.980	2.000	48,000	94,720	1.9733	1.469	1.409	1.550	1.469	1.483	64,712	1.4637	-5.26%
2015-12-31	0	2.090	1.900	2.100	-	-	0	0	-	1.550	1.409	1.558	-	-	0	-	0.00%
2015-12-30	0	2.090	2.000	2.090	2.090	2.090	12,000	25,080	2.0900	1.550	1.483	1.550	1.550	1.550	16,178	1.5502	1.95%
2015-12-29	0	2.050	1.950	2.050	-	-	0	0	-	1.521	1.446	1.521	-	-	0	-	-2.38%
2015-12-28	0	2.100	2.050	2.100	-	-	0	0	-	1.558	1.521	1.558	-	-	0	-	0.00%
2015-12-24	0	2.100	1.950	2.140	-	-	0	0	-	1.558	1.446	1.587	-	-	0	-	0.00%
2015-12-23	0	2.100	1.950	2.140	-	-	0	0	-	1.558	1.446	1.587	-	-	0	-	0.00%
2015-12-22	0	2.100	1.950	2.100	-	-	0	0	-	1.558	1.446	1.558	-	-	0	-	0.00%
2015-12-21	0	2.100	1.950	2.100	2.100	2.100	8,000	16,800	2.1000	1.558	1.446	1.558	1.558	1.558	10,785	1.5577	0.00%
2015-12-18	0	2.100	2.000	2.100	2.000	2.140	120,000	246,440	2.0537	1.558	1.483	1.558	1.483	1.587	161,781	1.5233	9.95%
2015-12-17	0	1.910	1.810	2.120	-	-	4,000	7,240	1.8100	1.417	1.343	1.572	-	-	5,393	1.3426	0.00%
2015-12-16	0	1.910	1.820	2.140	-	-	4,000	7,280	1.8200	1.417	1.350	1.587	-	-	5,393	1.3500	0.00%
2015-12-15	0	1.910	1.900	2.150	-	-	0	0	-	1.417	1.409	1.595	-	-	0	-	0.00%
2015-12-14	0	1.910	1.780	2.200	-	-	0	0	-	1.417	1.320	1.632	-	-	0	-	0.00%
2015-12-11	0	1.910	1.900	2.020	1.910	1.910	8,000	15,280	1.9100	1.417	1.409	1.498	1.417	1.417	10,785	1.4167	-4.02%
2015-12-10	0	1.990	1.900	2.020	-	-	0	0	-	1.476	1.409	1.498	-	-	0	-	0.00%
2015-12-09	0	1.990	1.900	2.050	-	-	0	0	-	1.476	1.409	1.521	-	-	0	-	0.00%
2015-12-08	0	1.990	1.990	2.060	1.980	1.980	4,000	7,920	1.9800	1.476	1.476	1.528	1.469	1.469	5,393	1.4686	-5.24%
2015-12-07	0	2.100	2.000	2.100	2.100	2.100	8,000	16,800	2.1000	1.558	1.483	1.558	1.558	1.558	10,785	1.5577	0.00%
2015-12-04	0	2.100	1.900	2.100	-	-	0	0	-	1.558	1.409	1.558	-	-	0	-	0.00%
2015-12-03	0	2.100	2.050	2.100	2.100	2.100	4,000	8,400	2.1000	1.558	1.521	1.558	1.558	1.558	5,393	1.5577	-2.33%
2015-12-02	0	2.150	2.120	2.150	2.000	2.150	92,000	191,000	2.0761	1.595	1.572	1.595	1.483	1.595	124,032	1.5399	7.50%
2015-12-01	0	2.000	2.000	2.150	1.940	2.000	56,000	109,960	1.9636	1.483	1.483	1.595	1.439	1.483	75,498	1.4565	5.26%
2015-11-30	0	1.900	1.900	2.000	1.900	1.950	44,000	84,000	1.9091	1.409	1.409	1.483	1.409	1.446	59,320	1.4161	-2.56%
2015-11-27	0	1.950	1.910	1.980	1.950	1.980	96,000	188,400	1.9625	1.446	1.417	1.469	1.446	1.469	129,425	1.4557	0.00%
2015-11-26	0	1.950	1.920	1.950	1.940	1.980	116,000	228,000	1.9655	1.446	1.424	1.446	1.439	1.469	156,389	1.4579	1.56%
2015-11-25	0	1.920	1.920	1.940	1.900	1.900	52,000	98,800	1.9000	1.424	1.424	1.439	1.409	1.409	70,105	1.4093	-3.03%
2015-11-24	0	1.980	1.980	2.060	1.980	1.980	16,000	31,680	1.9800	1.469	1.469	1.528	1.469	1.469	21,571	1.4686	-1.00%
2015-11-23	0	2.000	1.960	2.000	-	-	0	0	-	1.483	1.454	1.483	-	-	0	-	-2.91%
2015-11-20	0	2.060	1.980	2.060	-	-	0	0	-	1.528	1.469	1.528	-	-	0	-	0.00%
2015-11-19	0	2.060	2.000	2.060	2.060	2.060	12,000	24,720	2.0600	1.528	1.483	1.528	1.528	1.528	16,178	1.5280	0.49%
2015-11-18	0	2.050	2.050	2.160	-	-	0	0	-	1.521	1.521	1.602	-	-	0	-	4.59%
2015-11-17	0	1.960	1.960	2.150	-	-	0	0	-	1.454	1.454	1.595	-	-	0	-	0.51%
2015-11-16	0	1.950	1.950	2.050	1.950	2.000	124,000	244,400	1.9710	1.446	1.446	1.521	1.446	1.483	167,174	1.4620	-3.94%
2015-11-13	0	2.030	2.030	2.050	2.030	2.100	20,000	40,360	2.0180	1.506	1.506	1.521	1.506	1.558	26,964	1.4968	-2.40%
2015-11-12	0	2.080	2.080	2.120	2.080	2.120	8,000	16,800	2.1000	1.543	1.543	1.572	1.543	1.572	10,785	1.5577	-1.89%
2015-11-11	0	2.120	2.120	2.200	2.120	2.120	4,000	8,480	2.1200	1.572	1.572	1.632	1.572	1.572	5,393	1.5725	0.47%
2015-11-10	0	2.110	2.110	2.200	1.990	2.120	20,000	41,320	2.0660	1.565	1.565	1.632	1.476	1.572	26,964	1.5324	-1.86%
2015-11-09	0	2.150	2.110	2.300	2.110	2.150	12,000	25,640	2.1367	1.595	1.565	1.706	1.565	1.595	16,178	1.5849	2.38%
2015-11-06	0	2.100	2.100	2.340	-	-	12,000	25,200	2.1000	1.558	1.558	1.736	-	-	16,178	1.5577	0.00%
2015-11-05	0	2.100	2.090	2.220	2.100	2.180	60,000	127,960	2.1327	1.558	1.550	1.647	1.558	1.617	80,891	1.5819	-0.94%
2015-11-04	0	2.120	2.120	2.200	2.120	2.140	16,000	34,000	2.1250	1.572	1.572	1.632	1.572	1.587	21,571	1.5762	-4.50%
2015-11-03	0	2.220	2.200	2.230	2.180	2.410	88,000	201,840	2.2936	1.647	1.632	1.654	1.617	1.788	118,640	1.7013	1.83%
2015-11-02	0	2.180	2.120	2.180	2.100	2.200	292,000	628,480	2.1523	1.617	1.572	1.617	1.558	1.632	393,668	1.5965	1.40%
2015-10-30	0	2.150	2.170	2.250	2.100	2.100	20,000	42,000	2.1000	1.595	1.610	1.669	1.558	1.558	26,964	1.5577	-0.46%
2015-10-29	0	2.160	2.100	2.200	2.160	2.200	48,000	104,920	2.1858	1.602	1.558	1.632	1.602	1.632	64,712	1.6213	0.00%
2015-10-28	0	2.160	2.160	2.300	-	-	0	0	-	1.602	1.602	1.706	-	-	0	-	0.47%
2015-10-27	0	2.150	2.100	2.270	2.010	2.150	32,000	67,120	2.0975	1.595	1.558	1.684	1.491	1.595	43,142	1.5558	-2.71%
2015-10-26	0	2.210	2.080	2.300	2.210	2.210	20,000	44,200	2.2100	1.639	1.543	1.706	1.639	1.639	26,964	1.6393	-3.91%
2015-10-23	0	2.300	2.010	2.360	-	-	4,000	9,400	2.3500	1.706	1.491	1.751	-	-	5,393	1.7431	0.00%
2015-10-22	0	2.300	2.100	2.300	-	-	0	0	-	1.706	1.558	1.706	-	-	0	-	-2.13%
2015-10-20	0	2.350	2.200	2.350	2.360	2.360	4,000	9,440	2.3600	1.743	1.632	1.743	1.751	1.751	5,393	1.7505	0.00%
2015-10-19	0	2.350	2.150	2.350	2.200	2.350	124,000	290,760	2.3448	1.743	1.595	1.743	1.632	1.743	167,174	1.7393	0.43%
2015-10-16	0	2.340	2.230	2.340	-	-	0	0	-	1.736	1.654	1.736	-	-	0	-	-0.43%
2015-10-15	0	2.350	2.220	2.350	2.350	2.350	4,000	9,400	2.3500	1.743	1.647	1.743	1.743	1.743	5,393	1.7431	0.00%
2015-10-14	0	2.350	2.230	2.350	-	-	0	0	-	1.743	1.654	1.743	-	-	0	-	-2.08%
2015-10-13	0	2.400	2.280	2.400	-	-	0	0	-	1.780	1.691	1.780	-	-	0	-	0.00%
2015-10-12	0	2.400	2.300	2.450	2.350	2.400	8,000	19,000	2.3750	1.780	1.706	1.817	1.743	1.780	10,785	1.7616	6.67%
2015-10-09	0	2.250	2.250	2.350	-	-	0	0	-	1.669	1.669	1.743	-	-	0	-	0.90%
2015-10-08	0	2.230	2.180	2.300	2.230	2.230	20,000	44,600	2.2300	1.654	1.617	1.706	1.654	1.654	26,964	1.6541	-3.04%
2015-10-07	0	2.300	2.300	2.450	2.280	2.360	24,000	55,040	2.2933	1.706	1.706	1.817	1.691	1.751	32,356	1.7011	-3.36%
2015-10-06	0	2.380	2.230	2.380	2.430	2.430	4,000	9,720	2.4300	1.765	1.654	1.765	1.802	1.802	5,393	1.8024	-2.06%
2015-10-05	0	2.430	2.130	2.430	2.430	2.450	28,000	68,440	2.4443	1.802	1.580	1.802	1.802	1.817	37,749	1.8130	-0.82%
2015-10-02	0	2.450	2.250	2.450	2.400	2.450	32,000	77,880	2.4338	1.817	1.669	1.817	1.780	1.817	43,142	1.8052	6.52%
2015-09-30	0	2.300	2.110	2.380	2.300	2.450	48,000	111,800	2.3292	1.706	1.565	1.765	1.706	1.817	64,712	1.7276	0.00%
2015-09-29	0	2.300	2.110	2.300	-	-	0	0	-	1.706	1.565	1.706	-	-	0	-	0.00%
2015-09-25	0	2.300	2.150	2.510	-	-	0	0	-	1.706	1.595	1.862	-	-	0	-	0.00%
2015-09-24	0	2.300	2.110	2.510	2.300	2.300	24,000	55,200	2.3000	1.706	1.565	1.862	1.706	1.706	32,356	1.7060	0.00%
2015-09-23	0	2.300	2.150	2.300	-	-	0	0	-	1.706	1.595	1.706	-	-	0	-	-1.71%
2015-09-22	0	2.340	2.150	2.340	2.300	2.360	44,000	102,640	2.3327	1.736	1.595	1.736	1.706	1.751	59,320	1.7303	0.00%
2015-09-21	0	2.340	2.160	2.380	-	-	0	0	-	1.736	1.602	1.765	-	-	0	-	0.00%
2015-09-18	0	2.340	2.200	2.370	-	-	0	0	-	1.736	1.632	1.758	-	-	0	-	0.00%
2015-09-17	0	2.340	2.150	2.350	2.250	2.340	8,000	18,360	2.2950	1.736	1.595	1.743	1.669	1.736	10,785	1.7023	2.63%
2015-09-16	0	2.280	2.250	2.280	2.250	2.310	484,000	1,092,160	2.2565	1.691	1.669	1.691	1.669	1.713	652,518	1.6738	6.05%
2015-09-15	0	2.150	2.100	2.250	-	-	0	0	-	1.595	1.558	1.669	-	-	0	-	0.00%
2015-09-14	0	2.150	1.950	2.280	-	-	0	0	-	1.595	1.446	1.691	-	-	0	-	0.00%
2015-09-11	0	2.150	2.120	2.250	2.100	2.200	44,000	94,200	2.1409	1.595	1.572	1.669	1.558	1.632	59,320	1.5880	4.88%
2015-09-10	0	2.050	2.050	2.190	2.050	2.050	32,000	65,600	2.0500	1.521	1.521	1.624	1.521	1.521	43,142	1.5206	-8.89%
2015-09-09	0	2.250	2.100	2.250	2.150	2.280	124,000	277,840	2.2406	1.669	1.558	1.669	1.595	1.691	167,174	1.6620	4.65%
2015-09-08	0	2.150	1.990	2.150	2.100	2.150	64,000	135,000	2.1094	1.595	1.476	1.595	1.558	1.595	86,283	1.5646	4.88%
2015-09-07	0	2.050	1.970	2.050	2.000	2.150	152,000	315,160	2.0734	1.521	1.461	1.521	1.483	1.595	204,923	1.5379	2.50%
2015-09-04	0	2.000	1.700	2.000	2.000	2.000	4,000	8,000	2.0000	1.483	1.261	1.483	1.483	1.483	5,393	1.4835	0.00%
2015-09-02	0	2.000	1.900	2.000	2.000	2.100	116,000	237,200	2.0448	1.483	1.409	1.483	1.483	1.558	156,389	1.5167	0.00%
2015-09-01	0	2.000	2.000	2.100	2.000	2.000	16,000	32,000	2.0000	1.483	1.483	1.558	1.483	1.483	21,571	1.4835	0.00%
2015-08-31	0	2.000	2.000	2.100	2.000	2.000	100,000	200,000	2.0000	1.483	1.483	1.558	1.483	1.483	134,818	1.4835	-4.76%
2015-08-28	0	2.100	2.080	2.120	2.000	2.150	180,000	375,640	2.0869	1.558	1.543	1.572	1.483	1.595	242,672	1.5479	8.81%
2015-08-27	0	1.930	1.930	2.090	1.860	1.930	132,000	251,440	1.9048	1.432	1.432	1.550	1.380	1.432	177,959	1.4129	6.04%
2015-08-26	0	1.820	1.820	1.830	1.780	1.820	248,000	447,360	1.8039	1.350	1.350	1.357	1.320	1.350	334,348	1.3380	1.11%
2015-08-25	0	1.800	1.600	1.980	1.800	2.000	40,000	77,600	1.9400	1.335	1.187	1.469	1.335	1.483	53,927	1.4390	-10.00%
2015-08-24	0	2.000	1.800	2.000	2.000	2.000	20,000	40,000	2.0000	1.483	1.335	1.483	1.483	1.483	26,964	1.4835	0.00%
2015-08-21	0	2.000	2.000	2.050	1.950	2.000	120,000	238,960	1.9913	1.483	1.483	1.521	1.446	1.483	161,781	1.4771	-9.09%
2015-08-20	0	2.200	2.020	2.200	2.200	2.210	80,000	176,040	2.2005	1.632	1.498	1.632	1.632	1.639	107,854	1.6322	-2.22%
2015-08-19	0	2.250	2.030	2.300	2.200	2.260	108,000	243,440	2.2541	1.669	1.506	1.706	1.632	1.676	145,603	1.6719	-0.44%
2015-08-18	0	2.260	2.260	2.370	2.200	2.300	180,000	407,360	2.2631	1.676	1.676	1.758	1.632	1.706	242,672	1.6786	-4.64%
2015-08-17	0	2.370	2.320	2.500	2.370	2.370	16,000	37,920	2.3700	1.758	1.721	1.854	1.758	1.758	21,571	1.7579	-0.42%
2015-08-14	0	2.380	2.210	2.490	2.380	2.380	4,000	9,520	2.3800	1.765	1.639	1.847	1.765	1.765	5,393	1.7653	0.00%
2015-08-13	0	2.380	2.180	2.380	-	-	0	0	-	1.765	1.617	1.765	-	-	0	-	-0.42%
2015-08-12	0	2.390	2.220	2.400	2.160	2.410	528,000	1,255,240	2.3773	1.773	1.647	1.780	1.602	1.788	711,837	1.7634	-4.02%
2015-08-11	0	2.490	2.320	2.490	2.320	2.500	64,000	158,560	2.4775	1.847	1.721	1.847	1.721	1.854	86,283	1.8377	3.75%
2015-08-10	0	2.400	2.400	2.500	2.320	2.500	36,000	86,480	2.4022	1.780	1.780	1.854	1.721	1.854	48,534	1.7818	-3.61%
2015-08-07	0	2.490	2.410	2.450	2.400	2.500	112,000	275,000	2.4554	1.847	1.788	1.817	1.780	1.854	150,996	1.8212	-0.40%
2015-08-06	0	2.500	2.500	2.550	2.430	2.600	128,000	321,800	2.5141	1.854	1.854	1.891	1.802	1.929	172,567	1.8648	-7.06%
2015-08-05	0	2.690	2.550	2.690	2.550	2.760	212,000	566,400	2.6717	1.995	1.891	1.995	1.891	2.047	285,814	1.9817	-6.60%
2015-08-04	0	2.880	2.700	2.880	2.950	2.980	36,000	106,320	2.9533	2.136	2.003	2.136	2.188	2.210	48,534	2.1906	-3.36%
2015-08-03	0	2.980	2.910	2.980	2.910	3.150	2,012,000	6,127,160	3.0453	2.210	2.158	2.210	2.158	2.336	2,712,532	2.2588	1.02%
2015-07-31	0	2.950	2.950	2.980	2.910	3.000	200,000	588,560	2.9428	2.188	2.188	2.210	2.158	2.225	269,635	2.1828	1.72%
2015-07-30	0	2.900	2.860	2.900	2.900	2.950	87,500	254,160	2.9047	2.151	2.121	2.151	2.151	2.188	117,965	2.1545	0.00%
2015-07-29	0	2.900	2.760	2.900	2.700	2.970	336,000	969,080	2.8842	2.151	2.047	2.151	2.003	2.203	452,987	2.1393	-1.36%
2015-07-28	0	2.940	2.900	3.000	2.800	3.020	1,048,000	3,046,320	2.9068	2.181	2.151	2.225	2.077	2.240	1,412,889	2.1561	1.73%
2015-07-27	0	2.890	2.850	2.890	2.730	3.400	1,820,000	5,497,880	3.0208	2.144	2.114	2.144	2.025	2.522	2,453,682	2.2407	-7.37%
2015-07-24	0	3.120	3.020	3.120	2.910	3.150	572,000	1,721,760	3.0101	2.314	2.240	2.314	2.158	2.336	771,157	2.2327	6.48%
2015-07-23	0	2.930	2.830	2.940	2.800	3.000	424,000	1,226,960	2.8938	2.173	2.099	2.181	2.077	2.225	571,627	2.1464	3.90%
2015-07-22	0	2.820	2.500	2.850	2.820	2.880	340,000	960,760	2.8258	2.092	1.854	2.114	2.092	2.136	458,380	2.0960	-1.05%
2015-07-21	0	2.850	2.700	2.900	2.850	2.920	64,000	184,280	2.8794	2.114	2.003	2.151	2.114	2.166	86,283	2.1358	-0.70%
2015-07-20	0	2.870	2.750	2.910	2.870	2.890	352,000	1,010,800	2.8716	2.129	2.040	2.158	2.129	2.144	474,558	2.1300	-1.03%
2015-07-17	0	2.900	2.750	2.950	2.730	2.980	96,000	277,040	2.8858	2.151	2.040	2.188	2.025	2.210	129,425	2.1405	7.01%
2015-07-16	0	2.710	2.710	2.880	2.700	2.900	60,000	167,600	2.7933	2.010	2.010	2.136	2.003	2.151	80,891	2.0719	-3.21%
2015-07-15	0	2.800	2.780	2.880	2.730	2.900	232,000	655,080	2.8236	2.077	2.062	2.136	2.025	2.151	312,777	2.0944	2.56%
2015-07-14	0	2.730	2.720	2.750	2.590	2.730	232,000	620,040	2.6726	2.025	2.018	2.040	1.921	2.025	312,777	1.9824	7.06%
2015-07-13	0	2.550	2.400	2.580	2.300	2.550	240,000	587,200	2.4467	1.891	1.780	1.914	1.706	1.891	323,562	1.8148	10.87%
2015-07-10	0	2.300	2.130	2.300	1.960	2.300	100,000	212,840	2.1284	1.706	1.580	1.706	1.454	1.706	134,818	1.5787	21.05%
2015-07-09	0	1.900	1.800	1.900	1.800	1.930	316,050	599,049	1.8954	1.409	1.335	1.409	1.335	1.432	426,091	1.4059	10.47%
2015-07-08	0	1.720	1.460	1.720	1.220	1.900	3,500,000	6,372,560	1.8207	1.276	1.083	1.276	0.905	1.409	4,718,619	1.3505	-4.44%
2015-07-07	0	1.800	1.700	1.800	1.800	2.120	416,000	796,680	1.9151	1.335	1.261	1.335	1.335	1.572	560,842	1.4205	-14.69%
2015-07-06	0	2.110	2.110	2.190	1.800	2.470	432,000	884,080	2.0465	1.565	1.565	1.624	1.335	1.832	582,412	1.5180	-22.71%
2015-07-03	0	2.730	2.560	2.810	2.560	2.830	184,000	496,280	2.6972	2.025	1.899	2.084	1.899	2.099	248,065	2.0006	-5.86%
2015-07-02	0	2.900	2.900	2.960	2.740	2.960	224,000	641,200	2.8625	2.151	2.151	2.196	2.032	2.196	301,992	2.1232	0.69%
2015-06-30	0	2.880	2.700	2.890	2.690	2.950	172,000	485,640	2.8235	2.136	2.003	2.144	1.995	2.188	231,886	2.0943	2.86%
2015-06-29	0	2.800	2.790	2.820	2.790	3.000	328,000	937,000	2.8567	2.077	2.069	2.092	2.069	2.225	442,202	2.1189	-6.67%
2015-06-26	0	3.000	3.280	3.300	2.980	3.120	32,000	96,320	3.0100	2.225	2.433	2.448	2.210	2.314	43,142	2.2326	-0.99%
2015-06-25	0	3.030	3.020	3.180	3.010	3.050	48,000	145,640	3.0342	2.247	2.240	2.359	2.233	2.262	64,712	2.2506	-2.26%
2015-06-24	0	3.100	3.000	3.150	3.000	3.100	24,000	73,200	3.0500	2.299	2.225	2.336	2.225	2.299	32,356	2.2623	0.65%
2015-06-23	0	3.080	3.080	3.300	2.910	3.270	212,000	640,760	3.0225	2.285	2.285	2.448	2.158	2.425	285,814	2.2419	-2.84%
2015-06-22	0	3.170	3.090	3.180	3.020	3.190	100,000	310,440	3.1044	2.351	2.292	2.359	2.240	2.366	134,818	2.3027	-3.65%
2015-06-19	0	3.290	3.290	3.310	3.120	3.120	8,000	24,960	3.1200	2.440	2.440	2.455	2.314	2.314	10,785	2.3142	-1.79%
2015-06-18	0	3.350	3.350	3.370	3.320	3.390	52,000	174,000	3.3462	2.485	2.485	2.500	2.463	2.515	70,105	2.4820	0.90%
2015-06-17	0	3.320	3.300	3.370	3.310	3.380	144,000	483,080	3.3547	2.463	2.448	2.500	2.455	2.507	194,137	2.4883	-2.06%
2015-06-16	0	3.390	3.360	3.400	3.340	3.480	464,000	1,574,720	3.3938	2.515	2.492	2.522	2.477	2.581	625,554	2.5173	1.19%
2015-06-15	0	3.350	3.230	3.350	3.220	3.400	328,000	1,097,880	3.3472	2.485	2.396	2.485	2.388	2.522	442,202	2.4828	4.69%
2015-06-12	0	3.200	3.180	3.210	3.060	3.230	348,000	1,092,160	3.1384	2.374	2.359	2.381	2.270	2.396	469,166	2.3279	4.23%
2015-06-11	0	3.070	3.040	3.080	3.030	3.190	232,000	713,240	3.0743	2.277	2.255	2.285	2.247	2.366	312,777	2.2803	1.99%
2015-06-10	0	3.010	2.970	3.100	2.950	3.100	188,000	563,600	2.9979	2.233	2.203	2.299	2.188	2.299	253,457	2.2236	0.33%
2015-06-09	0	3.000	3.000	3.040	2.900	3.000	388,000	1,152,840	2.9712	2.225	2.225	2.255	2.151	2.225	523,093	2.2039	-2.28%
2015-06-08	0	3.070	3.070	3.140	3.000	3.150	316,000	965,200	3.0544	2.277	2.277	2.329	2.225	2.336	426,024	2.2656	1.32%
2015-06-05	0	3.030	2.960	3.030	2.950	3.050	244,000	739,560	3.0310	2.247	2.196	2.247	2.188	2.262	328,955	2.2482	0.66%
2015-06-04	0	3.010	3.010	3.050	2.930	3.060	332,000	982,560	2.9595	2.233	2.233	2.262	2.173	2.270	447,595	2.1952	-0.66%
2015-06-03	0	3.030	3.020	3.030	3.000	3.070	304,000	921,360	3.0308	2.247	2.240	2.247	2.225	2.277	409,846	2.2481	-0.66%
2015-06-02	0	3.050	3.030	3.080	3.040	3.240	332,000	1,026,880	3.0930	2.262	2.247	2.285	2.255	2.403	447,595	2.2942	-1.61%
2015-06-01	0	3.100	3.100	3.190	3.040	3.240	144,000	442,000	3.0694	2.299	2.299	2.366	2.255	2.403	194,137	2.2767	-0.96%
2015-05-29	0	3.130	3.080	3.130	3.050	3.180	208,000	646,880	3.1100	2.322	2.285	2.322	2.262	2.359	280,421	2.3068	-0.63%
2015-05-28	0	3.150	3.150	3.200	3.120	3.230	292,000	923,040	3.1611	2.336	2.336	2.374	2.314	2.396	393,668	2.3447	-3.08%
2015-05-27	0	3.250	3.160	3.260	3.120	3.280	112,000	364,040	3.2504	2.411	2.344	2.418	2.314	2.433	150,996	2.4109	-0.91%
2015-05-26	0	3.280	3.150	3.290	3.100	3.280	148,000	476,880	3.2222	2.433	2.336	2.440	2.299	2.433	199,530	2.3900	5.81%
2015-05-22	0	3.100	3.100	3.170	3.040	3.300	412,000	1,306,960	3.1722	2.299	2.299	2.351	2.255	2.448	555,449	2.3530	0.98%
2015-05-21	0	3.070	3.020	3.090	3.000	3.180	624,000	1,899,240	3.0437	2.277	2.240	2.292	2.225	2.359	841,262	2.2576	-6.69%
2015-05-20	0	3.290	3.290	3.330	3.230	3.580	1,532,000	5,192,000	3.3890	2.440	2.440	2.470	2.396	2.655	2,065,407	2.5138	1.23%
2015-05-19	0	3.250	3.240	3.330	2.700	3.300	1,920,000	5,830,760	3.0369	2.411	2.403	2.470	2.003	2.448	2,588,500	2.2526	16.49%
2015-05-18	0	2.790	2.750	2.790	2.400	2.790	1,192,000	3,074,880	2.5796	2.069	2.040	2.069	1.780	2.069	1,607,027	1.9134	16.25%
2015-05-15	0	2.400	2.400	2.480	2.280	2.500	988,000	2,341,760	2.3702	1.780	1.780	1.840	1.691	1.854	1,331,999	1.7581	6.67%
2015-05-14	0	2.250	2.200	2.250	2.170	2.320	448,000	1,011,760	2.2584	1.669	1.632	1.669	1.610	1.721	603,983	1.6751	2.27%
2015-05-13	0	2.200	2.200	2.250	2.140	2.260	248,000	547,360	2.2071	1.632	1.632	1.669	1.587	1.676	334,348	1.6371	2.80%
2015-05-12	0	2.140	2.120	2.200	2.110	2.220	200,000	426,760	2.1338	1.587	1.572	1.632	1.565	1.647	269,635	1.5827	-4.89%
2015-05-11	0	2.250	2.210	2.260	2.160	2.300	220,000	488,680	2.2213	1.669	1.639	1.676	1.602	1.706	296,599	1.6476	1.35%
2015-05-08	0	2.220	2.200	2.260	2.200	2.300	196,000	441,920	2.2547	1.647	1.632	1.676	1.632	1.706	264,243	1.6724	3.26%
2015-05-07	0	2.150	2.150	2.190	2.150	2.240	120,000	261,600	2.1800	1.595	1.595	1.624	1.595	1.662	161,781	1.6170	-5.29%
2015-05-06	0	2.270	2.240	2.270	2.090	2.390	616,000	1,395,880	2.2660	1.684	1.662	1.684	1.550	1.773	830,477	1.6808	8.61%
2015-05-05	0	2.090	2.050	2.120	2.040	2.090	208,000	431,000	2.0721	1.550	1.521	1.572	1.513	1.550	280,421	1.5370	0.00%
2015-05-04	0	2.090	2.080	2.100	2.060	2.250	532,000	1,148,720	2.1592	1.550	1.543	1.558	1.528	1.669	717,230	1.6016	-5.43%
2015-04-30	0	2.210	2.190	2.210	2.180	2.360	244,000	545,880	2.2372	1.639	1.624	1.639	1.617	1.751	328,955	1.6594	1.84%
2015-04-29	0	2.170	2.170	2.210	2.170	2.300	480,000	1,069,480	2.2281	1.610	1.610	1.639	1.610	1.706	647,125	1.6527	-2.69%
2015-04-28	0	2.230	2.210	2.270	2.120	2.340	552,000	1,241,560	2.2492	1.654	1.639	1.684	1.572	1.736	744,194	1.6683	-5.11%
2015-04-27	0	2.350	2.260	2.360	2.250	2.580	1,136,000	2,723,640	2.3976	1.743	1.676	1.751	1.669	1.914	1,531,529	1.7784	-7.84%
2015-04-24	0	2.550	2.570	2.600	2.100	2.650	2,792,000	6,459,440	2.3136	1.891	1.906	1.929	1.558	1.966	3,764,110	1.7161	16.44%
2015-04-23	0	2.190	2.190	2.220	1.950	2.250	1,400,000	2,962,920	2.1164	1.624	1.624	1.647	1.446	1.669	1,887,448	1.5698	14.06%
2015-04-22	0	1.920	1.900	1.930	1.870	1.930	200,000	382,120	1.9106	1.424	1.409	1.432	1.387	1.432	269,635	1.4172	3.23%
2015-04-21	0	1.860	1.860	1.880	1.860	1.880	192,000	357,720	1.8631	1.380	1.380	1.394	1.380	1.394	258,850	1.3820	1.64%
2015-04-20	0	1.830	1.830	1.890	1.820	1.870	176,000	322,960	1.8350	1.357	1.357	1.402	1.350	1.387	237,279	1.3611	-4.69%
2015-04-17	0	1.920	1.880	1.930	1.870	1.930	248,000	472,760	1.9063	1.424	1.394	1.432	1.387	1.432	334,348	1.4140	4.35%
2015-04-16	0	1.840	1.840	1.900	1.840	1.950	524,000	998,520	1.9056	1.365	1.365	1.409	1.365	1.446	706,445	1.4134	0.00%
2015-04-15	0	1.840	1.830	1.880	1.780	1.890	132,000	240,720	1.8236	1.365	1.357	1.394	1.320	1.402	177,959	1.3527	-0.54%
2015-04-14	0	1.850	1.840	1.850	1.830	1.950	372,000	696,360	1.8719	1.372	1.365	1.372	1.357	1.446	501,522	1.3885	-3.65%
2015-04-13	0	1.920	1.860	1.920	1.820	1.920	1,000,000	1,887,720	1.8877	1.424	1.380	1.424	1.350	1.424	1,348,177	1.4002	5.49%
2015-04-10	0	1.820	1.780	1.820	1.780	1.950	244,000	447,920	1.8357	1.350	1.320	1.350	1.320	1.446	328,955	1.3616	1.11%
2015-04-09	0	1.800	1.770	1.900	1.750	1.800	288,000	513,280	1.7822	1.335	1.313	1.409	1.298	1.335	388,275	1.3219	0.56%
2015-04-08	0	1.790	1.760	1.790	1.750	1.900	608,000	1,104,480	1.8166	1.328	1.305	1.328	1.298	1.409	819,692	1.3474	-5.29%
2015-04-02	0	1.890	1.840	1.880	1.700	1.890	472,000	850,720	1.8024	1.402	1.365	1.394	1.261	1.402	636,340	1.3369	8.00%
2015-04-01	0	1.750	1.680	1.750	1.680	1.750	204,000	351,640	1.7237	1.298	1.246	1.298	1.246	1.298	275,028	1.2786	3.55%
2015-03-31	0	1.690	1.600	1.690	1.650	1.710	168,000	280,920	1.6721	1.254	1.187	1.254	1.224	1.268	226,494	1.2403	2.42%
2015-03-30	0	1.650	1.650	1.680	1.650	1.690	268,000	443,920	1.6564	1.224	1.224	1.246	1.224	1.254	361,311	1.2286	-5.17%
2015-03-27	0	1.740	1.740	1.750	1.740	1.740	4,000	6,960	1.7400	1.291	1.291	1.298	1.291	1.291	5,393	1.2906	3.57%
2015-03-26	0	1.680	1.680	1.700	1.570	1.710	724,000	1,179,960	1.6298	1.246	1.246	1.261	1.165	1.268	976,080	1.2089	-4.00%
2015-03-25	0	1.750	1.740	1.770	1.750	1.810	108,000	193,040	1.7874	1.298	1.291	1.313	1.298	1.343	145,603	1.3258	-2.78%
2015-03-24	0	1.800	1.730	1.800	1.720	1.880	808,000	1,465,840	1.8142	1.335	1.283	1.335	1.276	1.394	1,089,327	1.3456	4.05%
2015-03-23	0	1.730	1.720	1.730	1.710	1.730	100,000	172,520	1.7252	1.283	1.276	1.283	1.268	1.283	134,818	1.2797	-0.57%
2015-03-20	0	1.740	1.740	1.790	1.740	1.740	20,000	34,800	1.7400	1.291	1.291	1.328	1.291	1.291	26,964	1.2906	0.00%
2015-03-19	0	1.740	1.660	1.740	1.660	1.750	188,000	316,160	1.6817	1.291	1.231	1.291	1.231	1.298	253,457	1.2474	1.75%
2015-03-18	0	1.710	1.710	1.750	1.680	1.750	92,000	156,320	1.6991	1.268	1.268	1.298	1.246	1.298	124,032	1.2603	0.59%
2015-03-17	0	1.700	1.700	1.730	1.660	1.750	328,000	562,000	1.7134	1.261	1.261	1.283	1.231	1.298	442,202	1.2709	-3.95%
2015-03-16	0	1.770	1.770	1.860	1.740	1.900	220,000	398,360	1.8107	1.313	1.313	1.380	1.291	1.409	296,599	1.3431	-4.84%
2015-03-13	0	1.860	1.840	1.910	1.730	1.990	264,000	492,880	1.8670	1.380	1.365	1.417	1.283	1.476	355,919	1.3848	0.54%
2015-03-12	0	1.850	1.850	1.910	1.800	1.950	248,000	462,600	1.8653	1.372	1.372	1.417	1.335	1.446	334,348	1.3836	3.93%
2015-03-11	0	1.780	1.750	1.860	1.780	1.900	680,000	1,243,880	1.8292	1.320	1.298	1.380	1.320	1.409	916,760	1.3568	-1.11%
2015-03-10	0	1.800	1.800	1.810	1.700	1.840	556,000	991,720	1.7837	1.335	1.335	1.343	1.261	1.365	749,586	1.3230	-3.74%
2015-03-09	0	1.870	1.780	1.870	1.740	1.980	728,000	1,320,480	1.8138	1.387	1.320	1.387	1.291	1.469	981,473	1.3454	-4.10%
2015-03-06	0	1.950	1.950	2.000	1.890	2.120	2,356,050	4,737,940	2.0110	1.446	1.446	1.483	1.402	1.572	3,176,372	1.4916	9.55%
2015-03-05	0	1.780	1.780	1.850	1.650	1.900	2,108,000	3,701,360	1.7559	1.320	1.320	1.372	1.224	1.409	2,841,957	1.3024	11.25%
2015-03-04	0	1.600	1.580	1.630	1.570	1.640	256,000	409,360	1.5991	1.187	1.172	1.209	1.165	1.216	345,133	1.1861	0.63%
2015-03-03	0	1.590	1.550	1.590	1.490	1.660	940,000	1,512,880	1.6094	1.179	1.150	1.179	1.105	1.231	1,267,286	1.1938	1.27%
2015-03-02	0	1.570	1.570	1.580	1.430	1.570	988,000	1,511,800	1.5302	1.165	1.165	1.172	1.061	1.165	1,331,999	1.1350	10.56%
2015-02-27	0	1.420	1.390	1.420	1.280	1.460	1,064,000	1,470,360	1.3819	1.053	1.031	1.053	0.949	1.083	1,434,460	1.0250	9.23%
2015-02-26	0	1.300	1.290	1.340	1.280	1.310	172,000	223,120	1.2972	0.964	0.957	0.994	0.949	0.972	231,886	0.9622	-2.99%
2015-02-25	0	1.340	1.310	1.340	1.290	1.340	100,000	130,320	1.3032	0.994	0.972	0.994	0.957	0.994	134,818	0.9666	3.88%
2015-02-24	0	1.290	1.290	1.330	1.260	1.340	116,000	151,120	1.3028	0.957	0.957	0.987	0.935	0.994	156,389	0.9663	2.38%
2015-02-23	0	1.260	1.260	1.350	1.250	1.300	100,000	126,560	1.2656	0.935	0.935	1.001	0.927	0.964	134,818	0.9387	-3.08%
2015-02-18	0	1.300	1.300	1.350	1.300	1.360	80,000	107,200	1.3400	0.964	0.964	1.001	0.964	1.009	107,854	0.9939	3.17%
2015-02-17	0	1.260	1.260	1.300	1.260	1.270	64,000	81,040	1.2663	0.935	0.935	0.964	0.935	0.942	86,283	0.9392	-0.79%
2015-02-16	0	1.270	1.270	1.300	1.250	1.250	4,000	5,000	1.2500	0.942	0.942	0.964	0.927	0.927	5,393	0.9272	3.25%
2015-02-13	0	1.230	1.230	1.260	1.210	1.250	24,000	29,520	1.2300	0.912	0.912	0.935	0.898	0.927	32,356	0.9123	-4.65%
2015-02-12	0	1.290	1.270	1.290	1.210	1.300	128,000	157,840	1.2331	0.957	0.942	0.957	0.898	0.964	172,567	0.9147	1.57%
2015-02-11	0	1.270	1.270	1.320	1.270	1.270	16,000	20,320	1.2700	0.942	0.942	0.979	0.942	0.942	21,571	0.9420	0.00%
2015-02-10	0	1.270	1.270	1.280	1.260	1.280	28,000	35,560	1.2700	0.942	0.942	0.949	0.935	0.949	37,749	0.9420	-1.55%
2015-02-09	0	1.290	1.280	1.290	1.270	1.290	36,000	45,920	1.2756	0.957	0.949	0.957	0.942	0.957	48,534	0.9461	0.00%
2015-02-06	0	1.290	1.260	1.330	1.300	1.300	8,000	10,400	1.3000	0.957	0.935	0.987	0.964	0.964	10,785	0.9643	0.00%
2015-02-05	0	1.290	1.260	1.290	1.290	1.340	208,000	271,920	1.3073	0.957	0.935	0.957	0.957	0.994	280,421	0.9697	-5.15%
2015-02-04	0	1.360	1.310	1.360	1.290	1.360	240,000	321,120	1.3380	1.009	0.972	1.009	0.957	1.009	323,562	0.9925	1.49%
2015-02-03	0	1.340	1.280	1.380	1.340	1.350	120,000	161,280	1.3440	0.994	0.949	1.024	0.994	1.001	161,781	0.9969	0.00%
2015-02-02	0	1.340	1.300	1.350	1.290	1.340	20,000	26,080	1.3040	0.994	0.964	1.001	0.957	0.994	26,964	0.9672	-1.47%
2015-01-30	0	1.360	1.270	1.380	1.360	1.360	16,000	21,760	1.3600	1.009	0.942	1.024	1.009	1.009	21,571	1.0088	0.00%
2015-01-29	0	1.360	1.310	1.370	1.360	1.370	44,000	59,880	1.3609	1.009	0.972	1.016	1.009	1.016	59,320	1.0094	0.00%
2015-01-28	0	1.360	1.290	1.360	1.360	1.360	12,000	16,320	1.3600	1.009	0.957	1.009	1.009	1.009	16,178	1.0088	0.74%
2015-01-27	0	1.350	1.310	1.380	-	-	0	0	-	1.001	0.972	1.024	-	-	0	-	0.00%
2015-01-26	0	1.350	1.290	1.350	-	-	0	0	-	1.001	0.957	1.001	-	-	0	-	0.00%
2015-01-23	0	1.350	1.350	1.380	1.330	1.350	112,000	151,040	1.3486	1.001	1.001	1.024	0.987	1.001	150,996	1.0003	1.50%
2015-01-22	0	1.330	1.290	1.350	1.260	1.330	72,000	93,800	1.3028	0.987	0.957	1.001	0.935	0.987	97,069	0.9663	5.56%
2015-01-21	0	1.260	1.260	1.330	1.250	1.270	264,000	332,720	1.2603	0.935	0.935	0.987	0.927	0.942	355,919	0.9348	-2.33%
2015-01-20	0	1.290	1.290	1.320	1.280	1.330	168,000	218,360	1.2998	0.957	0.957	0.979	0.949	0.987	226,494	0.9641	-1.53%
2015-01-19	0	1.310	1.290	1.330	1.300	1.340	116,000	152,720	1.3166	0.972	0.957	0.987	0.964	0.994	156,389	0.9765	-2.96%
2015-01-16	0	1.350	1.320	1.380	1.350	1.350	16,000	21,600	1.3500	1.001	0.979	1.024	1.001	1.001	21,571	1.0014	-2.17%
2015-01-15	0	1.380	1.350	1.400	-	-	0	0	-	1.024	1.001	1.038	-	-	0	-	0.00%
2015-01-14	0	1.380	1.370	1.400	1.380	1.380	8,000	11,040	1.3800	1.024	1.016	1.038	1.024	1.024	10,785	1.0236	0.00%
2015-01-13	0	1.380	1.380	1.400	1.370	1.400	120,000	167,080	1.3923	1.024	1.024	1.038	1.016	1.038	161,781	1.0328	2.22%
2015-01-12	0	1.350	1.350	1.400	1.350	1.400	200,000	272,120	1.3606	1.001	1.001	1.038	1.001	1.038	269,635	1.0092	-3.57%
2015-01-09	0	1.400	1.380	1.400	-	-	0	0	-	1.038	1.024	1.038	-	-	0	-	0.00%
2015-01-08	0	1.400	1.360	1.410	1.400	1.400	20,000	28,000	1.4000	1.038	1.009	1.046	1.038	1.038	26,964	1.0384	2.94%
2015-01-07	0	1.360	1.360	1.400	1.350	1.360	40,000	54,040	1.3510	1.009	1.009	1.038	1.001	1.009	53,927	1.0021	0.74%
2015-01-06	0	1.350	1.350	1.380	1.310	1.390	144,000	194,880	1.3533	1.001	1.001	1.024	0.972	1.031	194,137	1.0038	-2.17%
2015-01-05	0	1.380	1.380	1.470	1.380	1.480	320,000	451,760	1.4118	1.024	1.024	1.090	1.024	1.098	431,417	1.0472	-8.00%
2015-01-02	0	1.500	1.460	1.500	1.420	1.500	36,000	52,840	1.4678	1.113	1.083	1.113	1.053	1.113	48,534	1.0887	-1.96%
2014-12-31	0	1.530	1.430	1.530	1.510	1.560	72,000	110,440	1.5339	1.135	1.061	1.135	1.120	1.157	97,069	1.1378	-0.65%
2014-12-30	0	1.540	1.410	1.500	1.420	1.540	200,000	291,440	1.4572	1.142	1.046	1.113	1.053	1.142	269,635	1.0809	-1.28%
2014-12-29	0	1.560	1.430	1.560	1.490	1.560	156,000	235,320	1.5085	1.157	1.061	1.157	1.105	1.157	210,316	1.1189	4.00%
2014-12-24	0	1.500	1.410	1.500	-	-	0	0	-	1.113	1.046	1.113	-	-	0	-	0.00%
2014-12-23	0	1.500	1.480	1.530	1.480	1.600	128,000	192,200	1.5016	1.113	1.098	1.135	1.098	1.187	172,567	1.1138	-2.60%
2014-12-22	0	1.540	1.500	1.540	1.420	1.580	548,000	835,160	1.5240	1.142	1.113	1.142	1.053	1.172	738,801	1.1304	10.00%
2014-12-19	0	1.400	1.400	1.410	1.370	1.400	536,000	742,880	1.3860	1.038	1.038	1.046	1.016	1.038	722,623	1.0280	2.94%
2014-12-18	0	1.360	1.340	1.360	1.260	1.390	200,000	270,920	1.3546	1.009	0.994	1.009	0.935	1.031	269,635	1.0048	4.62%
2014-12-17	0	1.300	1.300	1.360	1.200	1.380	368,000	476,800	1.2957	0.964	0.964	1.009	0.890	1.024	496,129	0.9610	1.56%
2014-12-16	0	1.280	1.280	1.310	1.280	1.380	172,000	222,960	1.2963	0.949	0.949	0.972	0.949	1.024	231,886	0.9615	1.59%
2014-12-15	0	1.260	1.260	1.320	1.260	1.350	64,000	85,080	1.3294	0.935	0.935	0.979	0.935	1.001	86,283	0.9861	-3.82%
2014-12-12	0	1.310	1.280	1.370	1.310	1.400	176,000	237,640	1.3502	0.972	0.949	1.016	0.972	1.038	237,279	1.0015	-2.96%
2014-12-11	0	1.350	1.260	1.350	-	-	0	0	-	1.001	0.935	1.001	-	-	0	-	-0.74%
2014-12-10	0	1.360	1.360	1.370	1.310	1.360	280,000	377,000	1.3464	1.009	1.009	1.016	0.972	1.009	377,490	0.9987	7.09%
2014-12-09	0	1.270	1.270	1.290	1.260	1.330	154,000	199,740	1.2970	0.942	0.942	0.957	0.935	0.987	207,619	0.9620	-8.63%
2014-12-08	0	1.390	1.300	1.400	1.250	1.440	348,000	445,400	1.2799	1.031	0.964	1.038	0.927	1.068	469,166	0.9493	9.45%
2014-12-05	0	1.270	1.260	1.280	1.270	1.350	280,000	361,520	1.2911	0.942	0.935	0.949	0.942	1.001	377,490	0.9577	-5.93%
2014-12-04	0	1.350	1.330	1.350	1.350	1.400	180,000	244,720	1.3596	1.001	0.987	1.001	1.001	1.038	242,672	1.0084	0.00%
2014-12-03	0	1.350	1.350	1.370	1.350	1.410	100,000	137,440	1.3744	1.001	1.001	1.016	1.001	1.046	134,818	1.0195	-1.46%
2014-12-02	0	1.370	1.370	1.390	1.340	1.420	626,000	862,680	1.3781	1.016	1.016	1.031	0.994	1.053	843,959	1.0222	0.00%
2014-12-01	0	1.370	1.360	1.400	1.350	1.470	588,000	820,040	1.3946	1.016	1.009	1.038	1.001	1.090	792,728	1.0345	-2.14%
2014-11-28	0	1.400	1.370	1.400	1.350	1.430	236,000	327,640	1.3883	1.038	1.016	1.038	1.001	1.061	318,170	1.0298	0.00%
2014-11-27	0	1.400	1.400	1.450	1.350	1.460	428,000	598,320	1.3979	1.038	1.038	1.076	1.001	1.083	577,020	1.0369	-3.45%
2014-11-26	0	1.450	1.450	1.500	1.450	1.500	36,000	53,440	1.4844	1.076	1.076	1.113	1.076	1.113	48,534	1.1011	-3.33%
2014-11-25	0	1.500	1.470	1.500	1.470	1.560	64,000	96,680	1.5106	1.113	1.090	1.113	1.090	1.157	86,283	1.1205	2.04%
2014-11-24	0	1.470	1.480	1.540	1.470	1.620	300,000	463,360	1.5445	1.090	1.098	1.142	1.090	1.202	404,453	1.1456	-6.96%
2014-11-21	0	1.580	1.580	1.590	1.490	1.600	364,000	560,240	1.5391	1.172	1.172	1.179	1.105	1.187	490,736	1.1416	8.97%
2014-11-20	0	1.450	1.420	1.450	1.320	1.480	232,000	324,520	1.3988	1.076	1.053	1.076	0.979	1.098	312,777	1.0375	3.57%
2014-11-19	0	1.400	1.400	1.430	1.380	1.490	640,000	919,960	1.4374	1.038	1.038	1.061	1.024	1.105	862,833	1.0662	-6.04%
2014-11-18	0	1.490	1.470	1.490	1.450	1.570	460,000	687,680	1.4950	1.105	1.090	1.105	1.076	1.165	620,161	1.1089	-6.29%
2014-11-17	0	1.590	1.550	1.590	1.450	1.590	540,000	809,680	1.4994	1.179	1.150	1.179	1.076	1.179	728,016	1.1122	1.92%
2014-11-14	0	1.560	1.560	1.580	1.520	1.800	4,024,000	6,694,840	1.6637	1.157	1.157	1.172	1.127	1.335	5,425,064	1.2341	-1.27%
2014-11-13	0	1.580	1.570	1.580	1.300	1.600	2,856,000	4,299,600	1.5055	1.172	1.165	1.172	0.964	1.187	3,850,393	1.1167	12.86%
2014-11-12	0	1.400	1.380	1.410	1.140	1.480	3,184,000	4,372,680	1.3733	1.038	1.024	1.046	0.846	1.098	4,292,595	1.0187	18.64%
2014-11-11	0	1.180	1.180	1.240	1.160	1.260	492,000	590,920	1.2011	0.875	0.875	0.920	0.860	0.935	663,303	0.8909	-3.28%
2014-11-10	0	1.220	1.210	1.230	1.220	1.410	1,308,000	1,729,760	1.3224	0.905	0.898	0.912	0.905	1.046	1,763,415	0.9809	-10.95%
2014-11-07	0	1.370	1.360	1.370	1.090	1.550	4,240,000	5,852,880	1.3804	1.016	1.009	1.016	0.808	1.150	5,716,270	1.0239	26.85%
2014-11-06	0	1.080	1.050	1.080	1.080	1.080	196,000	211,680	1.0800	0.801	0.779	0.801	0.801	0.801	264,243	0.8011	0.00%
2014-11-05	0	1.080	1.040	1.080	1.040	1.080	12,000	12,640	1.0533	0.801	0.771	0.801	0.771	0.801	16,178	0.7813	1.89%
2014-11-04	0	1.060	1.050	1.080	1.060	1.090	24,000	25,560	1.0650	0.786	0.779	0.801	0.786	0.808	32,356	0.7900	-1.85%
2014-11-03	0	1.080	1.040	1.080	1.050	1.090	120,000	129,120	1.0760	0.801	0.771	0.801	0.779	0.808	161,781	0.7981	0.00%
2014-10-31	0	1.080	1.060	1.080	1.080	1.080	28,000	30,240	1.0800	0.801	0.786	0.801	0.801	0.801	37,749	0.8011	0.00%
2014-10-30	0	1.080	1.040	1.080	1.080	1.080	296,000	318,680	1.0766	0.801	0.771	0.801	0.801	0.801	399,060	0.7986	0.00%
2014-10-29	0	1.080	1.050	1.080	1.080	1.100	304,000	329,960	1.0854	0.801	0.779	0.801	0.801	0.816	409,846	0.8051	0.00%
2014-10-28	0	1.080	1.030	1.080	1.020	1.090	196,000	209,240	1.0676	0.801	0.764	0.801	0.757	0.808	264,243	0.7918	4.85%
2014-10-27	0	1.030	1.020	1.030	1.030	1.060	148,000	153,360	1.0362	0.764	0.757	0.764	0.764	0.786	199,530	0.7686	1.98%
2014-10-24	0	1.010	1.010	1.040	1.010	1.060	704,000	717,120	1.0186	0.749	0.749	0.771	0.749	0.786	949,117	0.7556	-4.72%
2014-10-23	0	1.060	1.040	1.100	1.060	1.060	64,000	67,840	1.0600	0.786	0.771	0.816	0.786	0.786	86,283	0.7862	0.00%
2014-10-22	0	1.060	1.060	1.080	1.060	1.090	20,000	21,400	1.0700	0.786	0.786	0.801	0.786	0.808	26,964	0.7937	0.00%
2014-10-21	0	1.060	1.060	1.080	1.060	1.120	200,000	218,640	1.0932	0.786	0.786	0.801	0.786	0.831	269,635	0.8109	-4.50%
2014-10-20	0	1.110	1.060	1.110	1.060	1.130	416,000	443,240	1.0655	0.823	0.786	0.823	0.786	0.838	560,842	0.7903	4.72%
2014-10-17	0	1.060	1.060	1.080	1.060	1.120	152,000	163,800	1.0776	0.786	0.786	0.801	0.786	0.831	204,923	0.7993	-0.93%
2014-10-16	0	1.070	1.040	1.090	1.070	1.110	24,000	25,960	1.0817	0.794	0.771	0.808	0.794	0.823	32,356	0.8023	-0.93%
2014-10-15	0	1.080	1.080	1.110	1.080	1.120	284,000	313,920	1.1054	0.801	0.801	0.823	0.801	0.831	382,882	0.8199	-4.42%
2014-10-14	0	1.130	1.070	1.130	1.060	1.140	452,000	498,760	1.1035	0.838	0.794	0.838	0.786	0.846	609,376	0.8185	0.00%
2014-10-13	0	1.130	1.120	1.130	1.120	1.130	124,000	139,400	1.1242	0.838	0.831	0.838	0.831	0.838	167,174	0.8339	0.89%
2014-10-10	0	1.120	1.070	1.120	1.120	1.130	16,000	17,960	1.1225	0.831	0.794	0.831	0.831	0.838	21,571	0.8326	1.82%
2014-10-09	0	1.100	1.090	1.130	1.100	1.150	268,000	302,360	1.1282	0.816	0.808	0.838	0.816	0.853	361,311	0.8368	0.00%
2014-10-08	0	1.100	1.100	1.120	1.090	1.140	180,000	201,280	1.1182	0.816	0.816	0.831	0.808	0.846	242,672	0.8294	0.92%
2014-10-07	0	1.090	1.080	1.140	1.090	1.180	332,000	373,400	1.1247	0.808	0.801	0.846	0.808	0.875	447,595	0.8342	4.81%
2014-10-06	0	1.040	1.040	1.080	1.040	1.080	32,000	33,640	1.0513	0.771	0.771	0.801	0.771	0.801	43,142	0.7798	-4.59%
2014-10-03	0	1.090	1.040	1.090	1.100	1.100	12,000	13,200	1.1000	0.808	0.771	0.808	0.816	0.816	16,178	0.8159	4.81%
2014-09-30	0	1.040	1.010	1.040	1.040	1.100	132,000	137,560	1.0421	0.771	0.749	0.771	0.771	0.816	177,959	0.7730	-0.95%
2014-09-29	0	1.050	1.040	1.060	1.050	1.150	264,000	283,560	1.0741	0.779	0.771	0.786	0.779	0.853	355,919	0.7967	-1.87%
2014-09-26	0	1.070	1.060	1.080	1.060	1.120	532,000	575,520	1.0818	0.794	0.786	0.801	0.786	0.831	717,230	0.8024	1.90%
2014-09-25	0	1.050	1.050	1.070	1.050	1.090	124,000	132,440	1.0681	0.779	0.779	0.794	0.779	0.808	167,174	0.7922	-3.67%
2014-09-24	0	1.090	1.070	1.090	1.050	1.110	304,000	331,160	1.0893	0.808	0.794	0.808	0.779	0.823	409,846	0.8080	0.00%
2014-09-23	0	1.090	1.060	1.100	1.090	1.150	72,000	79,720	1.1072	0.808	0.786	0.816	0.808	0.853	97,069	0.8213	-2.68%
2014-09-22	0	1.120	1.110	1.120	1.060	1.150	796,000	880,360	1.1060	0.831	0.823	0.831	0.786	0.853	1,073,149	0.8204	4.67%
2014-09-19	0	1.070	1.050	1.070	1.070	1.070	8,000	8,560	1.0700	0.794	0.779	0.794	0.794	0.794	10,785	0.7937	1.90%
2014-09-18	0	1.050	1.050	1.060	1.040	1.060	68,000	71,000	1.0441	0.779	0.779	0.786	0.771	0.786	91,676	0.7745	-2.78%
2014-09-17	0	1.080	1.040	1.080	1.040	1.100	1,000,000	1,046,840	1.0468	0.801	0.771	0.801	0.771	0.816	1,348,177	0.7765	1.89%
2014-09-16	0	1.060	1.030	1.060	1.060	1.070	236,000	250,520	1.0615	0.786	0.764	0.786	0.786	0.794	318,170	0.7874	0.00%
2014-09-15	0	1.060	1.040	1.070	1.030	1.080	212,000	222,480	1.0494	0.786	0.771	0.794	0.764	0.801	285,814	0.7784	1.92%
2014-09-12	0	1.040	1.040	1.070	1.040	1.100	188,000	197,880	1.0526	0.771	0.771	0.794	0.771	0.816	253,457	0.7807	-0.95%
2014-09-11	0	1.050	1.050	1.080	1.050	1.100	244,000	260,280	1.0667	0.779	0.779	0.801	0.779	0.816	328,955	0.7912	0.00%
2014-09-10	0	1.050	1.050	1.080	1.050	1.070	204,000	215,240	1.0551	0.779	0.779	0.801	0.779	0.794	275,028	0.7826	-4.55%
2014-09-08	0	1.100	1.060	1.100	1.060	1.110	48,000	51,800	1.0792	0.816	0.786	0.816	0.786	0.823	64,712	0.8005	0.92%
2014-09-05	0	1.090	1.070	1.100	1.050	1.100	82,000	87,560	1.0678	0.808	0.794	0.816	0.779	0.816	110,551	0.7920	-0.91%
2014-09-04	0	1.100	1.100	1.120	1.100	1.130	60,000	66,600	1.1100	0.816	0.816	0.831	0.816	0.838	80,891	0.8233	0.00%
2014-09-03	0	1.100	1.100	1.110	1.080	1.100	20,000	21,760	1.0880	0.816	0.816	0.823	0.801	0.816	26,964	0.8070	0.92%
2014-09-02	0	1.090	1.070	1.090	1.060	1.100	148,000	160,920	1.0873	0.808	0.794	0.808	0.786	0.816	199,530	0.8065	-0.91%
2014-09-01	0	1.100	1.080	1.100	1.050	1.110	236,000	249,400	1.0568	0.816	0.801	0.816	0.779	0.823	318,170	0.7839	0.00%
2014-08-29	0	1.100	1.100	1.130	1.100	1.130	120,000	132,760	1.1063	0.816	0.816	0.838	0.816	0.838	161,781	0.8206	0.92%
2014-08-28	0	1.090	1.060	1.090	1.060	1.130	156,000	166,960	1.0703	0.808	0.786	0.808	0.786	0.838	210,316	0.7939	-1.80%
2014-08-27	0	1.110	1.070	1.110	1.070	1.130	18,000	19,420	1.0789	0.823	0.794	0.823	0.794	0.838	24,267	0.8003	3.74%
2014-08-26	0	1.070	1.070	1.080	1.060	1.130	732,000	791,720	1.0816	0.794	0.794	0.801	0.786	0.838	986,866	0.8023	-2.73%
2014-08-25	0	1.100	1.080	1.100	1.070	1.130	196,000	210,720	1.0751	0.816	0.801	0.816	0.794	0.838	264,243	0.7974	1.85%
2014-08-22	0	1.080	1.080	1.100	1.080	1.130	304,000	329,760	1.0847	0.801	0.801	0.816	0.801	0.838	409,846	0.8046	0.93%
2014-08-21	0	1.070	1.070	1.090	1.070	1.100	224,000	239,800	1.0705	0.794	0.794	0.808	0.794	0.816	301,992	0.7941	-2.73%
2014-08-20	0	1.100	1.090	1.100	1.090	1.130	136,000	148,640	1.0929	0.816	0.808	0.816	0.808	0.838	183,352	0.8107	0.00%
2014-08-19	0	1.100	1.100	1.120	1.100	1.120	300,000	331,760	1.1059	0.816	0.816	0.831	0.816	0.831	404,453	0.8203	-1.79%
2014-08-18	0	1.120	1.070	1.120	1.050	1.120	516,000	548,960	1.0639	0.831	0.794	0.831	0.779	0.831	695,659	0.7891	0.00%
2014-08-15	0	1.120	1.100	1.120	1.050	1.120	612,000	666,080	1.0884	0.831	0.816	0.831	0.779	0.831	825,084	0.8073	7.69%
2014-08-14	0	1.040	1.040	1.080	1.020	1.150	68,000	71,520	1.0518	0.771	0.771	0.801	0.757	0.853	91,676	0.7801	-0.95%
2014-08-13	0	1.050	1.020	1.050	1.040	1.050	8,000	8,360	1.0450	0.779	0.757	0.779	0.771	0.779	10,785	0.7751	1.94%
2014-08-12	0	1.030	1.030	1.040	1.010	1.100	364,000	371,640	1.0210	0.764	0.764	0.771	0.749	0.816	490,736	0.7573	-2.83%
2014-08-11	0	1.060	1.050	1.080	1.050	1.100	224,000	238,000	1.0625	0.786	0.779	0.801	0.779	0.816	301,992	0.7881	2.91%
2014-08-08	0	1.030	1.020	1.050	1.030	1.090	224,000	236,760	1.0570	0.764	0.757	0.779	0.764	0.808	301,992	0.7840	-1.90%
2014-08-07	0	1.050	1.010	1.050	1.000	1.050	192,000	195,760	1.0196	0.779	0.749	0.779	0.742	0.779	258,850	0.7563	3.96%
2014-08-06	0	1.010	1.010	1.030	1.010	1.010	28,000	28,280	1.0100	0.749	0.749	0.764	0.749	0.749	37,749	0.7492	-1.94%
2014-08-05	0	1.030	1.030	1.050	1.010	1.060	252,000	264,200	1.0484	0.764	0.764	0.779	0.749	0.786	339,741	0.7777	-0.96%
2014-08-04	0	1.040	1.010	1.040	-	-	0	0	-	0.771	0.749	0.771	-	-	0	-	-0.95%
2014-08-01	0	1.050	1.000	1.050	0.990	1.050	164,000	165,920	1.0117	0.779	0.742	0.779	0.734	0.779	221,101	0.7504	0.00%
2014-07-31	0	1.050	1.030	1.080	1.050	1.060	600,000	635,680	1.0595	0.779	0.764	0.801	0.779	0.786	808,906	0.7859	0.00%
2014-07-30	0	1.050	1.010	1.050	1.030	1.050	28,000	29,120	1.0400	0.779	0.749	0.779	0.764	0.779	37,749	0.7714	3.96%
2014-07-29	0	1.010	1.010	1.050	1.000	1.060	704,000	707,520	1.0050	0.749	0.749	0.779	0.742	0.786	949,117	0.7455	-1.94%
2014-07-28	0	1.030	1.030	1.060	1.020	1.090	216,000	225,720	1.0450	0.764	0.764	0.786	0.757	0.808	291,206	0.7751	4.04%
2014-07-25	0	0.990	0.990	1.040	0.990	1.130	312,000	323,120	1.0356	0.734	0.734	0.771	0.734	0.838	420,631	0.7682	-10.00%
2014-07-24	0	1.100	1.090	1.110	1.070	1.130	192,000	211,480	1.1015	0.816	0.808	0.823	0.794	0.838	258,850	0.8170	1.85%
2014-07-23	0	1.080	1.050	1.120	1.080	1.140	112,000	122,640	1.0950	0.801	0.779	0.831	0.801	0.846	150,996	0.8122	0.00%
2014-07-22	0	1.080	1.050	1.090	1.040	1.080	92,000	96,320	1.0470	0.801	0.779	0.808	0.771	0.801	124,032	0.7766	0.00%
2014-07-21	0	1.080	1.080	1.110	1.070	1.150	120,000	131,800	1.0983	0.801	0.801	0.823	0.794	0.853	161,781	0.8147	0.00%
2014-07-18	0	1.080	1.030	1.080	1.020	1.080	116,000	120,560	1.0393	0.801	0.764	0.801	0.757	0.801	156,389	0.7709	0.00%
2014-07-17	0	1.080	1.050	1.080	1.010	1.120	528,000	563,040	1.0664	0.801	0.779	0.801	0.749	0.831	711,837	0.7910	-1.82%
2014-07-16	0	1.100	1.070	1.100	1.090	1.110	184,000	201,880	1.0972	0.816	0.794	0.816	0.808	0.823	248,065	0.8138	6.80%
2014-07-15	0	1.030	1.010	1.040	1.030	1.100	204,000	214,200	1.0500	0.764	0.749	0.771	0.764	0.816	275,028	0.7788	-8.85%
2014-07-14	0	1.130	1.040	1.130	1.000	1.130	152,000	158,040	1.0397	0.838	0.771	0.838	0.742	0.838	204,923	0.7712	13.00%
2014-07-11	0	1.000	1.000	1.040	0.970	1.060	136,000	137,200	1.0088	0.742	0.742	0.771	0.719	0.786	183,352	0.7483	-4.76%
2014-07-10	0	1.050	1.020	1.050	1.050	1.060	12,000	12,640	1.0533	0.779	0.757	0.779	0.779	0.786	16,178	0.7813	0.96%
2014-07-09	0	1.040	1.020	1.060	1.030	1.050	152,000	157,960	1.0392	0.771	0.757	0.786	0.764	0.779	204,923	0.7708	1.96%
2014-07-08	0	1.020	1.020	1.050	1.020	1.060	192,000	200,920	1.0465	0.757	0.757	0.779	0.757	0.786	258,850	0.7762	-1.92%
2014-07-07	0	1.040	1.030	1.040	1.000	1.050	488,000	499,360	1.0233	0.771	0.764	0.771	0.742	0.779	657,910	0.7590	4.00%
2014-07-04	0	1.000	0.990	1.000	0.980	1.050	208,000	208,440	1.0021	0.742	0.734	0.742	0.727	0.779	280,421	0.7433	0.00%
2014-07-03	0	1.000	1.000	1.030	1.000	1.030	64,000	65,200	1.0188	0.742	0.742	0.764	0.742	0.764	86,283	0.7557	0.00%
2014-07-02	0	1.000	1.000	1.010	0.970	1.050	84,000	84,640	1.0076	0.742	0.742	0.749	0.719	0.779	113,247	0.7474	-3.85%
2014-06-30	0	1.040	1.010	1.040	1.000	1.060	68,000	71,600	1.0529	0.771	0.749	0.771	0.742	0.786	91,676	0.7810	-1.89%
2014-06-27	0	1.060	1.000	1.060	0.980	1.070	360,000	361,720	1.0048	0.786	0.742	0.786	0.727	0.794	485,344	0.7453	4.95%
2014-06-26	0	1.010	0.980	1.010	1.000	1.010	168,000	169,080	1.0064	0.749	0.727	0.749	0.742	0.749	226,494	0.7465	3.06%
2014-06-25	0	0.980	0.940	0.980	0.970	0.980	60,000	58,440	0.9740	0.727	0.697	0.727	0.719	0.727	80,891	0.7225	-2.00%
2014-06-24	0	1.000	0.990	1.000	-	-	0	0	-	0.742	0.734	0.742	-	-	0	-	0.00%
2014-06-23	0	1.000	1.010	1.020	1.000	1.010	144,000	145,400	1.0097	0.742	0.749	0.757	0.742	0.749	194,137	0.7490	0.00%
2014-06-20	0	1.000	0.970	1.010	-	-	0	0	-	0.742	0.719	0.749	-	-	0	-	0.00%
2014-06-19	0	1.000	1.000	1.020	1.000	1.030	64,000	64,240	1.0038	0.742	0.742	0.757	0.742	0.764	86,283	0.7445	0.00%
2014-06-18	0	1.000	0.960	1.000	1.000	1.020	156,000	157,520	1.0097	0.742	0.712	0.742	0.742	0.757	210,316	0.7490	4.17%
2014-06-17	0	0.960	0.940	0.980	0.930	0.960	32,000	30,440	0.9513	0.712	0.697	0.727	0.690	0.712	43,142	0.7056	3.23%
2014-06-16	0	0.930	0.930	0.970	0.930	1.030	32,000	30,840	0.9638	0.690	0.690	0.719	0.690	0.764	43,142	0.7149	-5.10%
2014-06-13	0	0.980	0.960	1.010	-	-	0	0	-	0.727	0.712	0.749	-	-	0	-	0.00%
2014-06-12	0	0.980	0.950	0.980	0.950	0.980	88,000	85,480	0.9714	0.727	0.705	0.727	0.705	0.727	118,640	0.7205	1.03%
2014-06-11	0	0.970	0.940	0.990	0.920	1.000	132,000	126,080	0.9552	0.719	0.697	0.734	0.682	0.742	177,959	0.7085	-4.90%
2014-06-10	0	1.020	0.950	1.020	-	-	0	0	-	0.757	0.705	0.757	-	-	0	-	0.00%
2014-06-09	0	1.020	1.000	1.020	1.020	1.020	44,000	44,800	1.0182	0.757	0.742	0.757	0.757	0.757	59,320	0.7552	-0.97%
2014-06-06	0	1.030	0.960	1.030	0.910	1.060	240,000	236,760	0.9865	0.764	0.712	0.764	0.675	0.786	323,562	0.7317	4.04%
2014-06-05	0	0.990	0.910	0.990	0.930	1.000	32,000	30,960	0.9675	0.734	0.675	0.734	0.690	0.742	43,142	0.7176	10.00%
2014-06-04	0	0.900	0.880	0.930	0.880	1.000	324,000	291,960	0.9011	0.668	0.653	0.690	0.653	0.742	436,809	0.6684	-8.16%
2014-06-03	0	0.980	0.900	0.980	0.990	0.990	24,000	23,760	0.9900	0.727	0.668	0.727	0.734	0.734	32,356	0.7343	3.16%
2014-05-30	0	0.950	0.880	0.980	0.950	0.980	308,000	292,720	0.9504	0.705	0.653	0.727	0.705	0.727	415,238	0.7049	0.00%
2014-05-29	0	0.950	0.890	0.950	-	-	0	0	-	0.705	0.660	0.705	-	-	0	-	-1.04%
2014-05-28	0	0.960	0.900	0.980	-	-	0	0	-	0.712	0.668	0.727	-	-	0	-	0.00%
2014-05-27	0	0.960	0.950	0.960	0.940	0.990	104,000	101,000	0.9712	0.712	0.705	0.712	0.697	0.734	140,210	0.7203	3.23%
2014-05-26	0	0.930	0.910	0.950	0.880	0.930	88,000	80,440	0.9141	0.690	0.675	0.705	0.653	0.690	118,640	0.6780	5.68%
2014-05-23	0	0.880	0.880	0.920	0.880	0.900	24,000	21,520	0.8967	0.653	0.653	0.682	0.653	0.668	32,356	0.6651	-2.22%
2014-05-22	0	0.900	0.870	0.920	0.900	0.900	40,000	36,000	0.9000	0.668	0.645	0.682	0.668	0.668	53,927	0.6676	-1.10%
2014-05-21	0	0.910	0.870	0.930	-	-	0	0	-	0.675	0.645	0.690	-	-	0	-	0.00%
2014-05-20	0	0.910	0.880	0.910	0.850	0.920	20,000	17,760	0.8880	0.675	0.653	0.675	0.630	0.682	26,964	0.6587	3.41%
2014-05-19	0	0.880	0.860	0.920	-	-	0	0	-	0.653	0.638	0.682	-	-	0	-	0.00%
2014-05-16	0	0.880	0.870	0.910	0.870	0.930	56,000	50,560	0.9029	0.653	0.645	0.675	0.645	0.690	75,498	0.6697	-2.22%
2014-05-15	0	0.900	0.900	0.940	0.900	1.000	164,000	154,000	0.9390	0.668	0.668	0.697	0.668	0.742	221,101	0.6965	-8.16%
2014-05-14	0	0.980	0.870	0.980	0.940	1.060	212,000	211,800	0.9991	0.727	0.645	0.727	0.697	0.786	285,814	0.7410	7.69%
2014-05-13	0	0.910	0.880	0.910	0.860	0.910	192,000	167,400	0.8719	0.675	0.653	0.675	0.638	0.675	258,850	0.6467	2.25%
2014-05-12	0	0.890	0.880	0.910	0.870	0.890	96,000	84,520	0.8804	0.660	0.653	0.675	0.645	0.660	129,425	0.6530	-3.26%
2014-05-09	0	0.920	0.900	0.920	0.910	0.940	692,000	637,240	0.9209	0.682	0.668	0.682	0.675	0.697	932,938	0.6830	-2.13%
2014-05-08	0	0.940	0.940	1.000	0.940	0.990	76,000	73,560	0.9679	0.697	0.697	0.742	0.697	0.734	102,461	0.7179	-6.00%
2014-05-07	0	1.000	1.000	1.020	1.000	1.000	136,000	136,080	1.0006	0.742	0.742	0.757	0.742	0.742	183,352	0.7422	0.00%
2014-05-05	0	1.000	1.000	1.020	1.000	1.000	8,000	8,000	1.0000	0.742	0.742	0.757	0.742	0.742	10,785	0.7417	-1.96%
2014-05-02	0	1.020	1.010	1.020	1.010	1.020	72,000	73,120	1.0156	0.757	0.749	0.757	0.749	0.757	97,069	0.7533	-0.97%
2014-04-30	0	1.030	1.010	1.030	1.040	1.040	8,000	8,320	1.0400	0.764	0.749	0.764	0.771	0.771	10,785	0.7714	0.98%
2014-04-29	0	1.020	1.000	1.040	-	-	0	0	-	0.757	0.742	0.771	-	-	0	-	0.00%
2014-04-28	0	1.020	1.000	1.060	1.000	1.120	180,000	189,880	1.0549	0.757	0.742	0.786	0.742	0.831	242,672	0.7825	-0.97%
2014-04-25	0	1.030	1.010	1.030	1.010	1.040	252,000	258,480	1.0257	0.764	0.749	0.764	0.749	0.771	339,741	0.7608	0.98%
2014-04-24	0	1.020	1.010	1.030	1.000	1.030	344,000	347,040	1.0088	0.757	0.749	0.764	0.742	0.764	463,773	0.7483	0.99%
2014-04-23	0	1.010	1.010	1.030	1.000	1.030	264,000	270,040	1.0229	0.749	0.749	0.764	0.742	0.764	355,919	0.7587	-0.98%
2014-04-22	0	1.020	1.020	1.040	1.010	1.060	288,000	296,400	1.0292	0.757	0.757	0.771	0.749	0.786	388,275	0.7634	-0.97%
2014-04-17	0	1.030	1.020	1.040	1.010	1.040	260,000	267,160	1.0275	0.764	0.757	0.771	0.749	0.771	350,526	0.7622	1.98%
2014-04-16	0	1.010	1.010	1.020	1.010	1.040	232,000	237,600	1.0241	0.749	0.749	0.757	0.749	0.771	312,777	0.7596	-1.94%
2014-04-15	0	1.030	1.020	1.030	1.030	1.050	228,000	237,120	1.0400	0.764	0.757	0.764	0.764	0.779	307,384	0.7714	-0.96%
2014-04-14	0	1.040	1.010	1.040	0.990	1.050	276,000	285,000	1.0326	0.771	0.749	0.771	0.734	0.779	372,097	0.7659	2.97%
2014-04-11	0	1.010	1.010	1.050	1.010	1.070	232,000	236,320	1.0186	0.749	0.749	0.779	0.749	0.794	312,777	0.7556	-3.81%
2014-04-10	0	1.050	1.040	1.060	1.020	1.050	272,000	281,600	1.0353	0.779	0.771	0.786	0.757	0.779	366,704	0.7679	1.94%
2014-04-09	0	1.030	1.020	1.050	1.030	1.070	84,000	89,440	1.0648	0.764	0.757	0.779	0.764	0.794	113,247	0.7898	0.00%
2014-04-08	0	1.030	1.020	1.030	1.020	1.050	248,000	254,440	1.0260	0.764	0.757	0.764	0.757	0.779	334,348	0.7610	-2.83%
2014-04-07	0	1.060	1.040	1.060	1.030	1.070	200,000	210,160	1.0508	0.786	0.771	0.786	0.764	0.794	269,635	0.7794	2.91%
2014-04-04	0	1.030	1.030	1.040	1.010	1.060	188,000	194,400	1.0340	0.764	0.764	0.771	0.749	0.786	253,457	0.7670	0.00%
2014-04-03	0	1.030	1.030	1.050	1.020	1.060	188,000	194,400	1.0340	0.764	0.764	0.779	0.757	0.786	253,457	0.7670	-1.90%
2014-04-02	0	1.050	1.050	1.060	1.030	1.070	252,000	263,360	1.0451	0.779	0.779	0.786	0.764	0.794	339,741	0.7752	-1.87%
2014-04-01	0	1.070	1.050	1.070	1.050	1.070	344,000	364,920	1.0608	0.794	0.779	0.794	0.779	0.794	463,773	0.7869	1.90%
2014-03-31	0	1.050	1.040	1.060	1.050	1.070	80,000	84,640	1.0580	0.779	0.771	0.786	0.779	0.794	107,854	0.7848	-0.94%
2014-03-28	0	1.060	1.050	1.060	1.040	1.070	40,000	42,360	1.0590	0.786	0.779	0.786	0.771	0.794	53,927	0.7855	1.92%
2014-03-27	0	1.040	1.040	1.050	1.040	1.050	136,000	141,480	1.0403	0.771	0.771	0.779	0.771	0.779	183,352	0.7716	-2.80%
2014-03-26	0	1.070	1.040	1.070	1.050	1.070	204,000	217,240	1.0649	0.794	0.771	0.794	0.779	0.794	275,028	0.7899	1.90%
2014-03-25	0	1.050	1.050	1.060	1.020	1.080	116,000	121,880	1.0507	0.779	0.779	0.786	0.757	0.801	156,389	0.7793	-3.67%
2014-03-24	0	1.090	1.020	1.090	1.010	1.100	252,000	259,400	1.0294	0.808	0.757	0.808	0.749	0.816	339,741	0.7635	2.83%
2014-03-21	0	1.060	1.050	1.070	1.030	1.090	228,000	240,720	1.0558	0.786	0.779	0.794	0.764	0.808	307,384	0.7831	2.91%
2014-03-20	0	1.030	1.020	1.070	1.020	1.100	324,000	340,640	1.0514	0.764	0.757	0.794	0.757	0.816	436,809	0.7798	-4.63%
2014-03-19	0	1.080	1.050	1.080	1.040	1.080	96,000	102,320	1.0658	0.801	0.779	0.801	0.771	0.801	129,425	0.7906	0.93%
2014-03-18	0	1.070	1.060	1.070	1.050	1.130	448,000	486,840	1.0867	0.794	0.786	0.794	0.779	0.838	603,983	0.8060	3.88%
2014-03-17	0	1.030	1.030	1.040	1.000	1.040	284,000	290,920	1.0244	0.764	0.764	0.771	0.742	0.771	382,882	0.7598	-0.96%
2014-03-14	0	1.040	1.040	1.060	1.020	1.060	188,000	194,880	1.0366	0.771	0.771	0.786	0.757	0.786	253,457	0.7689	-0.95%
2014-03-13	0	1.050	1.040	1.050	1.050	1.090	232,000	247,440	1.0666	0.779	0.771	0.779	0.779	0.808	312,777	0.7911	-0.94%
2014-03-12	0	1.060	1.050	1.070	1.050	1.080	220,000	235,560	1.0707	0.786	0.779	0.794	0.779	0.801	296,599	0.7942	-1.85%
2014-03-11	0	1.080	1.050	1.080	1.030	1.080	320,000	338,720	1.0585	0.801	0.779	0.801	0.764	0.801	431,417	0.7851	2.86%
2014-03-10	0	1.050	1.050	1.060	1.050	1.090	104,000	110,560	1.0631	0.779	0.779	0.786	0.779	0.808	140,210	0.7885	0.00%
2014-03-07	0	1.050	1.040	1.080	1.050	1.090	136,000	147,080	1.0815	0.779	0.771	0.801	0.779	0.808	183,352	0.8022	3.96%
2014-03-06	0	1.010	1.010	1.060	1.000	1.090	352,000	375,200	1.0659	0.749	0.749	0.786	0.742	0.808	474,558	0.7906	-4.72%
2014-03-05	0	1.060	1.020	1.070	0.960	1.090	916,000	918,040	1.0022	0.786	0.757	0.794	0.712	0.808	1,234,930	0.7434	0.00%
2014-03-04	0	1.060	1.060	1.080	1.040	1.090	148,000	157,320	1.0630	0.786	0.786	0.801	0.771	0.808	199,530	0.7885	-3.64%
2014-03-03	0	1.100	1.100	1.110	1.000	1.060	568,000	591,840	1.0420	0.816	0.816	0.823	0.742	0.786	765,765	0.7729	2.80%
2014-02-28	0	1.070	1.030	1.070	1.070	1.070	56,000	59,920	1.0700	0.794	0.764	0.794	0.794	0.794	75,498	0.7937	0.00%
2014-02-27	0	1.070	1.060	1.070	1.060	1.090	76,000	82,200	1.0816	0.794	0.786	0.794	0.786	0.808	102,461	0.8023	0.00%
2014-02-26	0	1.070	1.060	1.070	1.040	1.080	372,000	396,680	1.0663	0.794	0.786	0.794	0.771	0.801	501,522	0.7910	0.94%
2014-02-25	0	1.060	1.050	1.080	1.050	1.130	80,000	85,040	1.0630	0.786	0.779	0.801	0.779	0.838	107,854	0.7885	0.95%
2014-02-24	0	1.050	1.050	1.080	1.030	1.050	544,000	564,440	1.0376	0.779	0.779	0.801	0.764	0.779	733,408	0.7696	0.96%
2014-02-21	0	1.040	1.030	1.040	1.020	1.050	64,000	66,640	1.0413	0.771	0.764	0.771	0.757	0.779	86,283	0.7723	-1.89%
2014-02-20	0	1.060	1.060	1.070	1.060	1.060	24,000	25,440	1.0600	0.786	0.786	0.794	0.786	0.786	32,356	0.7862	-1.85%
2014-02-19	0	1.080	1.070	1.080	1.050	1.080	804,000	859,520	1.0691	0.801	0.794	0.801	0.779	0.801	1,083,934	0.7930	0.93%
2014-02-18	0	1.070	1.040	1.070	1.000	1.070	984,000	1,021,480	1.0381	0.794	0.771	0.794	0.742	0.794	1,326,606	0.7700	0.94%
2014-02-17	0	1.060	1.030	1.060	1.020	1.070	1,040,000	1,076,400	1.0350	0.786	0.764	0.786	0.757	0.794	1,402,104	0.7677	2.91%
2014-02-14	0	1.030	1.030	1.070	1.020	1.090	904,000	960,760	1.0628	0.764	0.764	0.794	0.757	0.808	1,218,752	0.7883	-3.74%
2014-02-13	0	1.070	1.070	1.080	1.040	1.080	616,000	653,080	1.0602	0.794	0.794	0.801	0.771	0.801	830,477	0.7864	-0.93%
2014-02-12	0	1.080	1.060	1.100	1.030	1.150	604,000	659,240	1.0915	0.801	0.786	0.816	0.764	0.853	814,299	0.8096	0.93%
2014-02-11	0	1.070	1.050	1.090	1.030	1.150	580,000	621,320	1.0712	0.794	0.779	0.808	0.764	0.853	781,943	0.7946	-0.93%
2014-02-10	0	1.080	1.050	1.080	1.030	1.100	808,000	855,360	1.0586	0.801	0.779	0.801	0.764	0.816	1,089,327	0.7852	0.00%
2014-02-07	0	1.080	1.080	1.110	1.060	1.130	592,000	637,040	1.0761	0.801	0.801	0.823	0.786	0.838	798,121	0.7982	-2.70%
2014-02-06	0	1.110	1.100	1.110	1.110	1.150	848,000	955,680	1.1270	0.823	0.816	0.823	0.823	0.853	1,143,254	0.8359	0.00%
2014-02-05	0	1.110	1.070	1.110	1.080	1.110	764,000	836,760	1.0952	0.823	0.794	0.823	0.801	0.823	1,030,007	0.8124	2.78%
2014-02-04	0	1.080	1.060	1.090	1.010	1.080	600,000	626,800	1.0447	0.801	0.786	0.808	0.749	0.801	808,906	0.7749	-4.42%
2014-01-30	0	1.130	1.120	1.140	1.080	1.170	588,000	659,480	1.1216	0.838	0.831	0.846	0.801	0.868	792,728	0.8319	2.73%
2014-01-29	0	1.100	1.090	1.110	1.060	1.110	632,000	686,760	1.0866	0.816	0.808	0.823	0.786	0.823	852,048	0.8060	6.80%
2014-01-28	0	1.030	1.020	1.030	1.030	1.080	572,000	602,320	1.0530	0.764	0.757	0.764	0.764	0.801	771,157	0.7811	0.98%
2014-01-27	0	1.020	1.020	1.030	0.970	1.040	1,028,000	1,034,600	1.0064	0.757	0.757	0.764	0.719	0.771	1,385,926	0.7465	-3.77%
2014-01-24	0	1.060	1.060	1.090	1.060	1.100	312,000	335,600	1.0756	0.786	0.786	0.808	0.786	0.816	420,631	0.7978	-2.75%
2014-01-23	0	1.090	1.080	1.110	1.050	1.130	228,000	243,720	1.0689	0.808	0.801	0.823	0.779	0.838	307,384	0.7929	1.87%
2014-01-22	0	1.070	1.070	1.130	1.020	1.180	924,000	1,020,520	1.1045	0.794	0.794	0.838	0.757	0.875	1,245,715	0.8192	5.94%
2014-01-21	0	1.010	1.010	1.020	1.010	1.010	44,000	44,440	1.0100	0.749	0.749	0.757	0.749	0.749	59,320	0.7492	-2.88%
2014-01-20	0	1.040	1.040	1.050	0.900	1.050	572,000	568,520	0.9939	0.771	0.771	0.779	0.668	0.779	771,157	0.7372	2.97%
2014-01-17	0	1.010	1.000	1.010	1.000	1.080	1,120,000	1,173,320	1.0476	0.749	0.742	0.749	0.742	0.801	1,509,958	0.7771	-5.61%
2014-01-16	0	1.070	1.060	1.080	1.060	1.130	988,000	1,074,480	1.0875	0.794	0.786	0.801	0.786	0.838	1,331,999	0.8067	-2.73%
2014-01-15	0	1.100	1.080	1.110	1.060	1.110	900,000	984,480	1.0939	0.816	0.801	0.823	0.786	0.823	1,213,359	0.8114	2.80%
2014-01-14	0	1.070	1.060	1.080	1.060	1.130	1,320,000	1,440,080	1.0910	0.794	0.786	0.801	0.786	0.838	1,779,594	0.8092	-2.73%
2014-01-13	0	1.100	1.100	1.120	1.100	1.140	960,000	1,070,800	1.1154	0.816	0.816	0.831	0.816	0.846	1,294,250	0.8274	0.00%
2014-01-10	0	1.100	1.100	1.110	1.100	1.150	984,000	1,098,600	1.1165	0.816	0.816	0.823	0.816	0.853	1,326,606	0.8281	-2.65%
2014-01-09	0	1.130	1.120	1.130	1.080	1.180	972,000	1,108,480	1.1404	0.838	0.831	0.838	0.801	0.875	1,310,428	0.8459	0.89%
2014-01-08	0	1.120	1.110	1.120	1.090	1.210	1,076,000	1,227,840	1.1411	0.831	0.823	0.831	0.808	0.898	1,450,638	0.8464	0.00%
2014-01-07	0	1.120	1.110	1.130	1.090	1.240	1,044,000	1,204,840	1.1541	0.831	0.823	0.838	0.808	0.920	1,407,497	0.8560	-9.68%
2014-01-06	0	1.240	1.230	1.250	1.080	1.280	3,876,000	4,656,560	1.2014	0.920	0.912	0.927	0.801	0.949	5,225,534	0.8911	13.76%
2014-01-03	0	1.090	1.090	1.100	1.080	1.140	1,336,000	1,478,720	1.1068	0.808	0.808	0.816	0.801	0.846	1,801,164	0.8210	-4.39%
2014-01-02	0	1.140	1.130	1.140	1.050	1.180	1,500,000	1,648,280	1.0989	0.846	0.838	0.846	0.779	0.875	2,022,265	0.8151	-3.39%
2013-12-31	0	1.180	1.170	1.200	1.150	1.260	932,000	1,118,880	1.2005	0.875	0.868	0.890	0.853	0.935	1,256,501	0.8905	-6.35%
2013-12-30	0	1.260	1.230	1.260	1.210	1.460	6,952,000	9,207,160	1.3244	0.935	0.912	0.935	0.898	1.083	9,372,526	0.9824	-5.97%
2013-12-27	0	1.340	1.340	1.360	1.100	1.470	10,024,000	12,993,440	1.2962	0.994	0.994	1.009	0.816	1.090	13,514,126	0.9615	22.94%
2013-12-24	0	1.090	1.070	1.090	1.050	1.090	1,084,000	1,158,760	1.0690	0.808	0.794	0.808	0.779	0.808	1,461,424	0.7929	2.83%
2013-12-23	0	1.060	1.060	1.070	1.050	1.150	6,780,000	7,350,840	1.0842	0.786	0.786	0.794	0.779	0.853	9,140,640	0.8042	-0.93%
2013-12-20	0	1.070	1.050	1.060	1.040	2.360	8,836,000	11,647,680	1.3182	0.794	0.779	0.786	0.771	1.751	11,912,491	0.9778

---

Webb-site Database - Powered By Linux Group

Back to top

---