Prices and Webb-site Total Returns

HONG WEI (ASIA) HOLDINGS COMPANY LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08191	2014-01-08			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-07-03	0	0.148	0.143	0.148	0.149	0.149	24,000	3,576	0.1490	0.148	0.143	0.148	0.149	0.149	24,000	0.1490	-0.67%
2026-07-02	0	0.149	0.143	0.149	0.151	0.153	30,000	4,542	0.1514	0.149	0.143	0.149	0.151	0.153	30,000	0.1514	0.00%
2026-06-30	0	0.149	0.143	0.149	0.143	0.153	421,500	62,886	0.1492	0.149	0.143	0.149	0.143	0.153	421,500	0.1492	-0.67%
2026-06-29	0	0.150	0.140	0.150	0.136	0.150	396,000	57,030	0.1440	0.150	0.140	0.150	0.136	0.150	396,000	0.1440	11.11%
2026-06-26	0	0.135	0.133	0.140	0.135	0.137	210,000	28,494	0.1357	0.135	0.133	0.140	0.135	0.137	210,000	0.1357	-4.26%
2026-06-25	0	0.141	0.138	0.141	0.138	0.141	264,000	37,140	0.1407	0.141	0.138	0.141	0.138	0.141	264,000	0.1407	-4.08%
2026-06-24	0	0.147	0.141	0.147	0.136	0.149	126,000	17,994	0.1428	0.147	0.141	0.147	0.136	0.149	126,000	0.1428	8.89%
2026-06-23	0	0.135	0.134	0.137	0.132	0.157	4,238,100	602,099	0.1421	0.135	0.134	0.137	0.132	0.157	4,238,100	0.1421	-14.01%
2026-06-22	0	0.157	0.155	0.157	0.155	0.157	540,000	84,510	0.1565	0.157	0.155	0.157	0.155	0.157	540,000	0.1565	0.64%
2026-06-18	0	0.156	0.155	0.158	0.156	0.174	337,500	54,639	0.1619	0.156	0.155	0.158	0.156	0.174	337,500	0.1619	-2.50%
2026-06-17	0	0.160	0.158	0.168	0.160	0.171	747,000	120,954	0.1619	0.160	0.158	0.168	0.160	0.171	747,000	0.1619	-5.33%
2026-06-16	0	0.169	0.160	0.169	0.160	0.175	4,295,700	723,166	0.1683	0.169	0.160	0.169	0.160	0.175	4,295,700	0.1683	0.60%
2026-06-15	0	0.168	0.162	0.170	0.156	0.168	963,600	157,223	0.1632	0.168	0.162	0.170	0.156	0.168	963,600	0.1632	7.69%
2026-06-12	0	0.156	0.155	0.158	0.155	0.170	920,700	146,644	0.1593	0.156	0.155	0.158	0.155	0.170	920,700	0.1593	-8.24%
2026-06-11	0	0.170	0.164	0.170	0.153	0.170	1,650,000	270,066	0.1637	0.170	0.164	0.170	0.153	0.170	1,650,000	0.1637	8.28%
2026-06-10	0	0.157	0.156	0.157	0.151	0.159	936,000	144,348	0.1542	0.157	0.156	0.157	0.151	0.159	936,000	0.1542	-1.26%
2026-06-09	0	0.159	0.152	0.160	0.151	0.162	2,688,000	420,036	0.1563	0.159	0.152	0.160	0.151	0.162	2,688,000	0.1563	-3.64%
2026-06-08	0	0.165	0.165	0.173	0.165	0.176	456,000	79,212	0.1737	0.165	0.165	0.173	0.165	0.176	456,000	0.1737	-5.17%
2026-06-05	0	0.174	0.164	0.179	-	-	0	0	-	0.174	0.164	0.179	-	-	0	-	0.00%
2026-06-04	0	0.174	0.165	0.179	-	-	0	0	-	0.174	0.165	0.179	-	-	0	-	0.00%
2026-06-03	0	0.174	0.170	0.175	0.169	0.178	354,000	61,038	0.1724	0.174	0.170	0.175	0.169	0.178	354,000	0.1724	0.58%
2026-06-02	0	0.173	0.164	0.178	0.163	0.185	762,000	132,168	0.1734	0.173	0.164	0.178	0.163	0.185	762,000	0.1734	-3.89%
2026-06-01	0	0.180	0.174	0.187	0.162	0.188	1,439,400	254,097	0.1765	0.180	0.174	0.187	0.162	0.188	1,439,400	0.1765	16.13%
2026-05-29	0	0.155	0.155	0.156	0.155	0.167	570,000	92,148	0.1617	0.155	0.155	0.156	0.155	0.167	570,000	0.1617	-3.73%
2026-05-28	0	0.161	0.155	0.161	0.154	0.220	6,342,000	1,081,986	0.1706	0.161	0.155	0.161	0.154	0.220	6,342,000	0.1706	11.50%
2026-05-27	0	0.202	0.201	0.216	0.200	0.218	792,000	162,636	0.2053	0.144	0.144	0.154	0.143	0.156	1,107,922	0.1468	-10.22%
2026-05-26	0	0.225	0.211	0.225	0.210	0.226	336,000	72,906	0.2170	0.161	0.151	0.161	0.150	0.162	470,028	0.1551	-1.75%
2026-05-22	0	0.229	0.217	0.226	0.229	0.232	186,000	42,246	0.2271	0.164	0.155	0.162	0.164	0.166	260,194	0.1624	0.00%
2026-05-21	0	0.229	0.221	0.229	0.229	0.233	876,000	201,558	0.2301	0.164	0.158	0.164	0.164	0.167	1,225,429	0.1645	0.00%
2026-05-20	0	0.229	0.220	0.229	0.229	0.232	282,000	64,776	0.2297	0.164	0.157	0.164	0.164	0.166	394,488	0.1642	7.01%
2026-05-19	0	0.214	0.210	0.221	0.204	0.229	1,726,200	368,293	0.2134	0.153	0.150	0.158	0.146	0.164	2,414,767	0.1525	-6.14%
2026-05-18	0	0.228	0.210	0.230	0.188	0.235	3,566,100	739,813	0.2075	0.163	0.150	0.164	0.134	0.168	4,988,589	0.1483	21.93%
2026-05-15	0	0.187	0.182	0.187	-	-	0	0	-	0.134	0.130	0.134	-	-	0	-	-0.53%
2026-05-14	0	0.188	0.187	0.189	0.182	0.188	486,000	89,046	0.1832	0.134	0.134	0.135	0.130	0.134	679,861	0.1310	-0.53%
2026-05-13	0	0.189	0.187	0.189	0.184	0.189	74,400	13,767	0.1850	0.135	0.134	0.135	0.132	0.135	104,078	0.1323	0.00%
2026-05-12	0	0.189	0.189	0.190	0.186	0.189	222,000	41,376	0.1864	0.135	0.135	0.136	0.133	0.135	310,554	0.1332	1.61%
2026-05-11	0	0.186	0.182	0.187	0.182	0.193	600,000	111,402	0.1857	0.133	0.130	0.134	0.130	0.138	839,335	0.1327	-4.12%
2026-05-08	0	0.194	0.186	0.194	0.186	0.194	1,074,000	203,460	0.1894	0.139	0.133	0.139	0.133	0.139	1,502,410	0.1354	-0.51%
2026-05-07	0	0.195	0.187	0.195	0.190	0.197	20,100	3,876	0.1928	0.139	0.134	0.139	0.136	0.141	28,118	0.1378	-0.51%
2026-05-06	0	0.196	0.190	0.196	0.187	0.196	884,100	168,613	0.1907	0.140	0.136	0.140	0.134	0.140	1,236,760	0.1363	4.81%
2026-05-05	0	0.187	0.182	0.187	0.179	0.190	720,000	133,416	0.1853	0.134	0.130	0.134	0.128	0.136	1,007,202	0.1325	4.47%
2026-05-04	0	0.179	0.179	0.183	0.168	0.200	942,000	173,334	0.1840	0.128	0.128	0.131	0.120	0.143	1,317,756	0.1315	0.00%
2026-04-30	0	0.179	0.175	0.180	0.170	0.179	42,000	7,320	0.1743	0.128	0.125	0.129	0.122	0.128	58,753	0.1246	1.70%
2026-04-29	0	0.176	0.170	0.176	-	-	0	0	-	0.126	0.122	0.126	-	-	0	-	-0.56%
2026-04-28	0	0.177	0.176	0.177	0.170	0.180	336,000	58,944	0.1754	0.127	0.126	0.127	0.122	0.129	470,028	0.1254	-1.12%
2026-04-27	0	0.179	0.170	0.182	0.175	0.179	90,000	16,062	0.1785	0.128	0.122	0.130	0.125	0.128	125,900	0.1276	5.92%
2026-04-24	0	0.169	0.169	0.173	0.169	0.175	252,000	43,020	0.1707	0.121	0.121	0.124	0.121	0.125	352,521	0.1220	-0.59%
2026-04-23	0	0.170	0.168	0.174	0.168	0.180	301,800	51,301	0.1700	0.122	0.120	0.124	0.120	0.129	422,186	0.1215	-0.58%
2026-04-22	0	0.171	0.166	0.171	0.165	0.173	648,000	107,940	0.1666	0.122	0.119	0.122	0.118	0.124	906,482	0.1191	-1.16%
2026-04-21	0	0.173	0.173	0.176	0.172	0.190	1,560,000	275,682	0.1767	0.124	0.124	0.126	0.123	0.136	2,182,271	0.1263	0.58%
2026-04-20	0	0.172	0.172	0.173	0.163	0.230	7,326,000	1,355,034	0.1850	0.123	0.123	0.124	0.117	0.164	10,248,283	0.1322	10.97%
2026-04-17	0	0.155	0.148	0.160	0.147	0.155	24,000	3,672	0.1530	0.111	0.106	0.114	0.105	0.111	33,573	0.1094	6.16%
2026-04-16	0	0.146	0.141	0.150	0.146	0.146	6,000	876	0.1460	0.104	0.101	0.107	0.104	0.104	8,393	0.1044	0.69%
2026-04-15	0	0.145	0.135	0.146	0.141	0.145	84,000	12,132	0.1444	0.104	0.097	0.104	0.101	0.104	117,507	0.1032	3.57%
2026-04-14	0	0.140	0.135	0.146	-	-	0	0	-	0.100	0.097	0.104	-	-	0	-	0.00%
2026-04-13	0	0.140	0.138	0.146	-	-	0	0	-	0.100	0.099	0.104	-	-	0	-	0.00%
2026-04-10	0	0.140	0.135	0.146	-	-	0	0	-	0.100	0.097	0.104	-	-	0	-	0.00%
2026-04-09	0	0.140	0.135	0.146	-	-	0	0	-	0.100	0.097	0.104	-	-	0	-	0.00%
2026-04-08	0	0.140	0.139	0.146	-	-	0	0	-	0.100	0.099	0.104	-	-	0	-	0.00%
2026-04-02	0	0.140	0.138	0.150	-	-	0	0	-	0.100	0.099	0.107	-	-	0	-	0.00%
2026-04-01	0	0.140	0.138	0.150	0.140	0.140	30,000	4,200	0.1400	0.100	0.099	0.107	0.100	0.100	41,967	0.1001	-0.71%
2026-03-31	0	0.141	0.140	0.150	-	-	0	0	-	0.101	0.100	0.107	-	-	0	-	0.00%
2026-03-30	0	0.141	0.141	0.150	0.140	0.147	150,000	21,390	0.1426	0.101	0.101	0.107	0.100	0.105	209,834	0.1019	-4.08%
2026-03-27	0	0.147	0.147	0.153	0.147	0.147	78,000	11,466	0.1470	0.105	0.105	0.109	0.105	0.105	109,114	0.1051	0.00%
2026-03-26	0	0.147	0.146	0.156	-	-	0	0	-	0.105	0.104	0.112	-	-	0	-	0.00%
2026-03-25	0	0.147	0.147	0.157	-	-	0	0	-	0.105	0.105	0.112	-	-	0	-	0.00%
2026-03-24	0	0.147	0.147	0.156	0.147	0.153	156,000	23,292	0.1493	0.105	0.105	0.112	0.105	0.109	218,227	0.1067	-5.77%
2026-03-23	0	0.156	0.153	0.161	0.156	0.157	48,000	7,518	0.1566	0.112	0.109	0.115	0.112	0.112	67,147	0.1120	-1.89%
2026-03-20	0	0.159	0.158	0.162	-	-	0	0	-	0.114	0.113	0.116	-	-	0	-	0.00%
2026-03-19	0	0.159	0.156	0.162	0.159	0.165	168,000	26,934	0.1603	0.114	0.112	0.116	0.114	0.118	235,014	0.1146	-3.64%
2026-03-18	0	0.165	0.161	0.165	-	-	0	0	-	0.118	0.115	0.118	-	-	0	-	0.00%
2026-03-17	0	0.165	0.160	0.165	0.165	0.165	150,000	24,750	0.1650	0.118	0.114	0.118	0.118	0.118	209,834	0.1180	-1.20%
2026-03-16	0	0.167	0.160	0.167	-	-	0	0	-	0.119	0.114	0.119	-	-	0	-	0.00%
2026-03-13	0	0.167	0.160	0.167	0.164	0.168	210,000	34,632	0.1649	0.119	0.114	0.119	0.117	0.120	293,767	0.1179	1.83%
2026-03-12	0	0.164	0.160	0.165	0.164	0.164	6,000	984	0.1640	0.117	0.114	0.118	0.117	0.117	8,393	0.1172	2.50%
2026-03-11	0	0.160	0.159	0.164	0.160	0.161	174,000	27,894	0.1603	0.114	0.114	0.117	0.114	0.115	243,407	0.1146	-0.62%
2026-03-10	0	0.161	0.161	0.168	0.160	0.160	12,000	1,920	0.1600	0.115	0.115	0.120	0.114	0.114	16,787	0.1144	0.63%
2026-03-09	0	0.160	0.158	0.168	0.160	0.160	30,000	4,800	0.1600	0.114	0.113	0.120	0.114	0.114	41,967	0.1144	-4.76%
2026-03-06	0	0.168	0.160	0.168	0.170	0.170	12,000	2,040	0.1700	0.120	0.114	0.120	0.122	0.122	16,787	0.1215	3.70%
2026-03-05	0	0.162	0.161	0.162	0.163	0.167	126,000	20,706	0.1643	0.116	0.115	0.116	0.117	0.119	176,260	0.1175	-2.99%
2026-03-04	0	0.167	0.162	0.167	0.163	0.167	84,000	13,860	0.1650	0.119	0.116	0.119	0.117	0.119	117,507	0.1180	-0.60%
2026-03-03	0	0.168	0.168	0.173	0.164	0.171	300,000	50,412	0.1680	0.120	0.120	0.124	0.117	0.122	419,668	0.1201	6.33%
2026-03-02	0	0.158	0.158	0.163	0.158	0.160	126,000	20,064	0.1592	0.113	0.113	0.117	0.113	0.114	176,260	0.1138	-3.66%
2026-02-27	0	0.164	0.160	0.168	0.160	0.168	216,000	35,748	0.1655	0.117	0.114	0.120	0.114	0.120	302,161	0.1183	5.13%
2026-02-26	0	0.156	0.156	0.160	-	-	0	0	-	0.112	0.112	0.114	-	-	0	-	0.65%
2026-02-25	0	0.155	0.155	0.158	0.155	0.155	84,000	13,020	0.1550	0.111	0.111	0.113	0.111	0.111	117,507	0.1108	0.00%
2026-02-24	0	0.155	0.155	0.161	0.155	0.156	84,000	13,050	0.1554	0.111	0.111	0.115	0.111	0.112	117,507	0.1111	-3.12%
2026-02-23	0	0.160	0.156	0.161	0.158	0.160	540,000	85,668	0.1586	0.114	0.112	0.115	0.113	0.114	755,402	0.1134	3.23%
2026-02-20	0	0.155	0.152	0.157	0.155	0.155	12,000	1,860	0.1550	0.111	0.109	0.112	0.111	0.111	16,787	0.1108	0.00%
2026-02-16	0	0.155	0.153	0.155	0.155	0.155	42,000	6,510	0.1550	0.111	0.109	0.111	0.111	0.111	58,753	0.1108	3.33%
2026-02-13	0	0.150	0.150	0.154	0.149	0.149	18,000	2,682	0.1490	0.107	0.107	0.110	0.107	0.107	25,180	0.1065	0.67%
2026-02-12	0	0.149	0.149	0.154	0.149	0.149	12,000	1,788	0.1490	0.107	0.107	0.110	0.107	0.107	16,787	0.1065	1.36%
2026-02-11	0	0.147	0.147	0.152	-	-	0	0	-	0.105	0.105	0.109	-	-	0	-	0.00%
2026-02-10	0	0.147	0.146	0.150	0.147	0.151	150,000	22,068	0.1471	0.105	0.104	0.107	0.105	0.108	209,834	0.1052	-3.92%
2026-02-09	0	0.153	0.148	0.154	0.153	0.153	18,000	2,754	0.1530	0.109	0.106	0.110	0.109	0.109	25,180	0.1094	2.00%
2026-02-06	0	0.150	0.149	0.154	0.150	0.152	276,000	41,646	0.1509	0.107	0.107	0.110	0.107	0.109	386,094	0.1079	-3.23%
2026-02-05	0	0.155	0.155	0.156	0.151	0.155	162,000	24,582	0.1517	0.111	0.111	0.112	0.108	0.111	226,620	0.1085	0.00%
2026-02-04	0	0.155	0.151	0.156	0.150	0.158	846,000	131,382	0.1553	0.111	0.108	0.112	0.107	0.113	1,183,463	0.1110	-3.12%
2026-02-03	0	0.160	0.157	0.160	0.151	0.192	9,672,000	1,681,578	0.1739	0.114	0.112	0.114	0.108	0.137	13,530,083	0.1243	-1.23%
2026-02-02	0	0.162	0.159	0.162	0.155	0.162	444,000	70,266	0.1583	0.116	0.114	0.116	0.111	0.116	621,108	0.1131	0.00%
2026-01-30	0	0.162	0.158	0.162	0.151	0.285	19,561,200	4,133,588	0.2113	0.116	0.113	0.116	0.108	0.204	27,364,006	0.1511	4.52%
2026-01-29	0	0.155	0.155	0.169	0.150	0.177	2,808,000	456,042	0.1624	0.111	0.111	0.121	0.107	0.127	3,928,089	0.1161	-4.32%
2026-01-28	0	0.162	0.157	0.162	0.159	0.162	78,000	12,486	0.1601	0.116	0.112	0.116	0.114	0.116	109,114	0.1144	-5.81%
2026-01-27	0	0.172	0.159	0.174	-	-	0	0	-	0.123	0.114	0.124	-	-	0	-	0.00%
2026-01-26	0	0.172	0.158	0.174	0.172	0.172	198,000	34,194	0.1727	0.123	0.113	0.124	0.123	0.123	276,981	0.1235	-0.58%
2026-01-23	0	0.173	0.158	0.174	0.171	0.173	108,000	18,600	0.1722	0.124	0.113	0.124	0.122	0.124	151,080	0.1231	1.76%
2026-01-22	0	0.170	0.155	0.170	-	-	0	0	-	0.122	0.111	0.122	-	-	0	-	0.00%
2026-01-21	0	0.170	0.154	0.172	0.166	0.170	258,000	43,230	0.1676	0.122	0.110	0.123	0.119	0.122	360,914	0.1198	2.41%
2026-01-20	0	0.166	0.130	0.166	-	-	0	0	-	0.119	0.093	0.119	-	-	0	-	-0.60%
2026-01-19	0	0.167	0.125	0.170	-	-	0	0	-	0.119	0.089	0.122	-	-	0	-	0.00%
2026-01-16	0	0.167	0.167	0.169	0.164	0.167	72,000	11,934	0.1658	0.119	0.119	0.121	0.117	0.119	100,720	0.1185	1.83%
2026-01-15	0	0.164	0.158	0.167	-	-	0	0	-	0.117	0.113	0.119	-	-	0	-	0.00%
2026-01-14	0	0.164	0.158	0.166	-	-	0	0	-	0.117	0.113	0.119	-	-	0	-	0.00%
2026-01-13	0	0.164	0.158	0.165	-	-	0	0	-	0.117	0.113	0.118	-	-	0	-	1.86%
2026-01-09	0	0.161	0.156	0.163	-	-	0	0	-	0.115	0.112	0.117	-	-	0	-	0.00%
2026-01-08	0	0.161	0.155	0.163	-	-	0	0	-	0.115	0.111	0.117	-	-	0	-	0.00%
2026-01-07	0	0.161	0.161	0.162	0.156	0.161	276,000	44,052	0.1596	0.115	0.115	0.116	0.112	0.115	386,094	0.1141	-8.52%
2026-01-06	0	0.176	0.160	0.176	-	-	0	0	-	0.126	0.114	0.126	-	-	0	-	-1.12%
2026-01-05	0	0.178	0.160	0.178	-	-	0	0	-	0.127	0.114	0.127	-	-	0	-	1.71%
2025-12-31	0	0.175	0.165	0.175	0.165	0.176	42,000	7,296	0.1737	0.125	0.118	0.125	0.118	0.126	58,753	0.1242	12.18%
2025-12-30	1	-	-	-	-	-	0	0	-	0.112	-	-	-	-	0	-	0.00%
2025-12-29	0	0.156	0.153	0.160	0.153	0.156	24,000	3,726	0.1553	0.112	0.109	0.114	0.109	0.112	33,573	0.1110	0.65%
2025-12-24	0	0.155	0.153	0.159	0.155	0.155	30,000	4,650	0.1550	0.111	0.109	0.114	0.111	0.111	41,967	0.1108	4.03%
2025-12-23	0	0.149	0.149	0.160	-	-	0	0	-	0.107	0.107	0.114	-	-	0	-	0.68%
2025-12-22	0	0.148	0.145	0.161	0.148	0.148	18,000	2,664	0.1480	0.106	0.104	0.115	0.106	0.106	25,180	0.1058	-1.33%
2025-12-19	0	0.150	0.149	0.160	-	-	0	0	-	0.107	0.107	0.114	-	-	0	-	0.00%
2025-12-18	0	0.150	0.150	0.162	0.150	0.155	48,000	7,290	0.1519	0.107	0.107	0.116	0.107	0.111	67,147	0.1086	-9.09%
2025-12-17	0	0.165	0.155	0.165	0.164	0.169	378,000	63,000	0.1667	0.118	0.111	0.118	0.117	0.121	528,781	0.1191	1.23%
2025-12-16	0	0.163	0.150	0.163	-	-	0	0	-	0.117	0.107	0.117	-	-	0	-	0.00%
2025-12-15	0	0.163	0.150	0.163	-	-	0	0	-	0.117	0.107	0.117	-	-	0	-	-1.21%
2025-12-12	0	0.165	0.150	0.165	0.165	0.165	6,000	990	0.1650	0.118	0.107	0.118	0.118	0.118	8,393	0.1180	1.85%
2025-12-11	0	0.162	0.155	0.162	0.152	0.162	378,000	59,976	0.1587	0.116	0.111	0.116	0.109	0.116	528,781	0.1134	5.88%
2025-12-10	0	0.153	0.145	0.153	-	-	0	0	-	0.109	0.104	0.109	-	-	0	-	0.00%
2025-12-09	0	0.153	0.148	0.155	-	-	0	0	-	0.109	0.106	0.111	-	-	0	-	0.00%
2025-12-08	0	0.153	0.145	0.155	0.150	0.153	204,000	31,092	0.1524	0.109	0.104	0.111	0.107	0.109	285,374	0.1090	2.00%
2025-12-05	0	0.150	0.140	0.150	-	-	0	0	-	0.107	0.100	0.107	-	-	0	-	0.00%
2025-12-04	0	0.150	0.143	0.150	0.134	0.152	114,000	16,668	0.1462	0.107	0.102	0.107	0.096	0.109	159,474	0.1045	11.94%
2025-12-03	0	0.134	0.134	0.141	-	-	0	0	-	0.096	0.096	0.101	-	-	0	-	0.00%
2025-12-02	0	0.134	0.134	0.141	-	-	0	0	-	0.096	0.096	0.101	-	-	0	-	0.75%
2025-12-01	0	0.133	0.130	0.139	-	-	0	0	-	0.095	0.093	0.099	-	-	0	-	0.00%
2025-11-28	0	0.133	0.133	0.139	0.129	0.138	42,000	5,598	0.1333	0.095	0.095	0.099	0.092	0.099	58,753	0.0953	0.76%
2025-11-27	0	0.132	0.128	0.138	0.132	0.132	60,000	7,920	0.1320	0.094	0.092	0.099	0.094	0.094	83,934	0.0944	0.00%
2025-11-26	0	0.132	0.132	0.140	-	-	0	0	-	0.094	0.094	0.100	-	-	0	-	0.76%
2025-11-25	0	0.131	0.131	0.138	0.130	0.130	48,000	6,240	0.1300	0.094	0.094	0.099	0.093	0.093	67,147	0.0929	-2.24%
2025-11-24	0	0.134	0.131	0.135	0.134	0.140	275,100	37,147	0.1350	0.096	0.094	0.097	0.096	0.100	384,835	0.0965	-4.29%
2025-11-21	0	0.140	0.137	0.142	0.140	0.140	10,500	1,438	0.1370	0.100	0.098	0.102	0.100	0.100	14,688	0.0979	-6.04%
2025-11-20	0	0.149	0.140	0.150	-	-	0	0	-	0.107	0.100	0.107	-	-	0	-	0.00%
2025-11-19	0	0.149	0.140	0.149	-	-	0	0	-	0.107	0.100	0.107	-	-	0	-	-0.67%
2025-11-18	0	0.150	0.142	0.150	0.150	0.150	36,000	5,400	0.1500	0.107	0.102	0.107	0.107	0.107	50,360	0.1072	2.04%
2025-11-17	0	0.147	0.142	0.150	0.142	0.147	24,000	3,498	0.1458	0.105	0.102	0.107	0.102	0.105	33,573	0.1042	2.08%
2025-11-14	0	0.144	0.140	0.145	0.141	0.145	30,000	4,272	0.1424	0.103	0.100	0.104	0.101	0.104	41,967	0.1018	1.41%
2025-11-13	0	0.142	0.133	0.144	0.139	0.142	48,000	6,756	0.1408	0.102	0.095	0.103	0.099	0.102	67,147	0.1006	2.90%
2025-11-12	0	0.138	0.135	0.140	0.137	0.138	18,000	2,478	0.1377	0.099	0.097	0.100	0.098	0.099	25,180	0.0984	0.00%
2025-11-11	0	0.138	0.137	0.140	0.128	0.139	198,000	26,202	0.1323	0.099	0.098	0.100	0.092	0.099	276,981	0.0946	3.76%
2025-11-07	0	0.133	0.131	0.136	0.125	0.133	690,000	89,940	0.1303	0.095	0.094	0.097	0.089	0.095	965,235	0.0932	3.91%
2025-11-06	0	0.128	0.125	0.129	0.125	0.133	726,000	92,208	0.1270	0.092	0.089	0.092	0.089	0.095	1,015,596	0.0908	-2.29%
2025-11-05	0	0.131	0.129	0.131	0.127	0.145	3,384,000	470,304	0.1390	0.094	0.092	0.094	0.091	0.104	4,733,850	0.0993	-6.43%
2025-11-04	0	0.140	0.139	0.145	0.140	0.146	4,488,000	639,948	0.1426	0.100	0.099	0.104	0.100	0.104	6,278,227	0.1019	-1.41%
2025-11-03	0	0.142	0.142	0.145	0.142	0.152	6,426,000	939,390	0.1462	0.102	0.102	0.104	0.102	0.109	8,989,280	0.1045	-4.05%
2025-10-31	0	0.148	0.145	0.150	0.145	0.162	5,424,000	820,056	0.1512	0.106	0.104	0.107	0.104	0.116	7,587,590	0.1081	2.07%
2025-10-30	0	0.145	0.145	0.149	0.145	0.156	5,442,000	813,408	0.1495	0.104	0.104	0.107	0.104	0.112	7,612,770	0.1068	-5.84%
2025-10-28	0	0.154	0.154	0.157	0.154	0.167	4,698,000	739,314	0.1574	0.110	0.110	0.112	0.110	0.119	6,571,994	0.1125	-1.28%
2025-10-27	0	0.156	0.156	0.157	0.153	0.180	6,768,000	1,100,592	0.1626	0.112	0.112	0.112	0.109	0.129	9,467,701	0.1162	-6.59%
2025-10-24	0	0.167	0.166	0.168	0.154	0.184	11,496,000	1,956,156	0.1702	0.119	0.119	0.120	0.110	0.132	16,081,662	0.1216	10.60%
2025-10-23	0	0.151	0.150	0.152	0.148	0.151	202,200	30,243	0.1496	0.108	0.107	0.109	0.106	0.108	282,856	0.1069	2.72%
2025-10-22	0	0.147	0.147	0.150	0.147	0.152	2,586,000	387,582	0.1499	0.105	0.105	0.107	0.105	0.109	3,617,535	0.1071	-2.00%
2025-10-21	0	0.150	0.149	0.151	0.149	0.157	3,336,000	506,016	0.1517	0.107	0.107	0.108	0.107	0.112	4,666,704	0.1084	-1.96%
2025-10-20	0	0.153	0.150	0.154	0.150	0.159	4,470,000	687,660	0.1538	0.109	0.107	0.110	0.107	0.114	6,253,047	0.1100	2.68%
2025-10-17	0	0.149	0.145	0.151	0.149	0.154	2,820,000	428,922	0.1521	0.107	0.104	0.108	0.107	0.110	3,944,875	0.1087	-3.25%
2025-10-16	0	0.154	0.150	0.154	0.149	0.162	6,312,000	963,414	0.1526	0.110	0.107	0.110	0.107	0.116	8,829,806	0.1091	1.32%
2025-10-15	0	0.152	0.149	0.152	0.149	0.158	3,216,000	491,880	0.1529	0.109	0.107	0.109	0.107	0.113	4,498,837	0.1093	0.00%
2025-10-14	0	0.152	0.146	0.153	0.149	0.161	6,852,000	1,076,898	0.1572	0.109	0.104	0.109	0.107	0.115	9,585,208	0.1123	-6.17%
2025-10-13	0	0.162	0.158	0.162	0.153	0.163	6,432,000	1,014,228	0.1577	0.116	0.113	0.116	0.109	0.117	8,997,673	0.1127	6.58%
2025-10-10	0	0.152	0.150	0.157	0.150	0.157	2,112,000	325,554	0.1541	0.109	0.107	0.112	0.107	0.112	2,954,460	0.1102	1.33%
2025-10-09	0	0.150	0.150	0.158	0.150	0.170	3,558,000	577,854	0.1624	0.107	0.107	0.113	0.107	0.122	4,977,258	0.1161	-8.54%
2025-10-08	0	0.164	0.164	0.169	0.164	0.177	3,534,000	603,786	0.1709	0.117	0.117	0.121	0.117	0.127	4,943,684	0.1221	-8.38%
2025-10-06	0	0.179	0.171	0.180	0.169	0.184	3,120,000	558,636	0.1791	0.128	0.122	0.129	0.121	0.132	4,364,543	0.1280	0.56%
2025-10-03	0	0.178	0.175	0.180	0.173	0.185	2,922,000	525,798	0.1799	0.127	0.125	0.129	0.124	0.132	4,087,562	0.1286	-2.20%
2025-10-02	0	0.182	0.174	0.182	0.178	0.184	2,814,000	512,178	0.1820	0.130	0.124	0.130	0.127	0.132	3,936,482	0.1301	5.81%
2025-09-30	0	0.172	0.168	0.175	0.162	0.173	2,598,000	443,070	0.1705	0.123	0.120	0.125	0.116	0.124	3,634,321	0.1219	2.99%
2025-09-29	0	0.167	0.166	0.173	0.167	0.184	3,576,000	629,010	0.1759	0.119	0.119	0.124	0.119	0.132	5,002,438	0.1257	-6.70%
2025-09-26	0	0.179	0.177	0.179	0.175	0.205	3,425,400	632,211	0.1846	0.128	0.127	0.128	0.125	0.147	4,791,765	0.1319	-3.24%
2025-09-25	0	0.185	0.176	0.185	0.182	0.192	2,640,000	491,406	0.1861	0.132	0.126	0.132	0.130	0.137	3,693,075	0.1331	-2.12%
2025-09-24	0	0.189	0.180	0.189	0.189	0.198	1,410,000	271,932	0.1929	0.135	0.129	0.135	0.135	0.142	1,972,438	0.1379	-3.57%
2025-09-23	0	0.196	0.190	0.196	0.197	0.210	1,998,000	401,238	0.2008	0.140	0.136	0.140	0.141	0.150	2,794,986	0.1436	0.00%
2025-09-22	0	0.196	0.193	0.200	0.180	0.198	1,830,200	352,717	0.1927	0.140	0.138	0.143	0.129	0.142	2,560,252	0.1378	11.36%
2025-09-19	0	0.176	0.174	0.189	0.176	0.178	72,000	12,546	0.1743	0.126	0.124	0.135	0.126	0.127	100,720	0.1246	-4.86%
2025-09-18	0	0.185	0.178	0.192	-	-	0	0	-	0.132	0.127	0.137	-	-	0	-	0.00%
2025-09-17	0	0.185	0.178	0.192	-	-	0	0	-	0.132	0.127	0.137	-	-	0	-	0.00%
2025-09-16	0	0.185	0.185	0.193	0.176	0.176	30,000	5,280	0.1760	0.132	0.132	0.138	0.126	0.126	41,967	0.1258	0.00%
2025-09-15	0	0.185	0.180	0.193	-	-	0	0	-	0.132	0.129	0.138	-	-	0	-	0.00%
2025-09-12	0	0.185	0.181	0.192	0.185	0.185	108,000	19,980	0.1850	0.132	0.129	0.137	0.132	0.132	151,080	0.1322	0.00%
2025-09-11	0	0.185	0.182	0.192	-	-	0	0	-	0.132	0.130	0.137	-	-	0	-	0.00%
2025-09-10	0	0.185	0.183	0.193	0.185	0.193	57,000	10,863	0.1906	0.132	0.131	0.138	0.132	0.138	79,737	0.1362	2.21%
2025-09-09	0	0.181	0.178	0.190	0.181	0.183	12,000	2,184	0.1820	0.129	0.127	0.136	0.129	0.131	16,787	0.1301	-0.55%
2025-09-08	0	0.182	0.182	0.192	-	-	0	0	-	0.130	0.130	0.137	-	-	0	-	0.55%
2025-09-05	0	0.181	0.180	0.190	0.180	0.181	42,000	7,596	0.1809	0.129	0.129	0.136	0.129	0.129	58,753	0.1293	-5.24%
2025-09-04	0	0.191	0.180	0.194	-	-	0	0	-	0.137	0.129	0.139	-	-	0	-	0.00%
2025-09-03	0	0.191	0.181	0.196	0.190	0.191	36,000	6,852	0.1903	0.137	0.129	0.140	0.136	0.137	50,360	0.1361	0.00%
2025-09-02	0	0.191	0.181	0.191	-	-	0	0	-	0.137	0.129	0.137	-	-	0	-	-1.04%
2025-09-01	0	0.193	0.183	0.193	-	-	0	0	-	0.138	0.131	0.138	-	-	0	-	0.00%
2025-08-29	0	0.193	0.185	0.193	0.175	0.194	108,000	19,206	0.1778	0.138	0.132	0.138	0.125	0.139	151,080	0.1271	-5.85%
2025-08-28	0	0.205	0.191	0.205	-	-	0	0	-	0.147	0.137	0.147	-	-	0	-	0.00%
2025-08-27	0	0.205	0.193	0.205	0.205	0.205	6,000	1,230	0.2050	0.147	0.138	0.147	0.147	0.147	8,393	0.1465	2.50%
2025-08-26	0	0.200	0.193	0.205	-	-	0	0	-	0.143	0.138	0.147	-	-	0	-	0.50%
2025-08-25	0	0.199	0.190	0.205	-	-	0	0	-	0.142	0.136	0.147	-	-	0	-	0.00%
2025-08-22	0	0.199	0.199	0.203	-	-	0	0	-	0.142	0.142	0.145	-	-	0	-	1.02%
2025-08-21	0	0.197	0.195	0.203	0.197	0.198	96,000	18,960	0.1975	0.141	0.139	0.145	0.141	0.142	134,294	0.1412	-3.90%
2025-08-20	0	0.205	0.198	0.206	-	-	0	0	-	0.147	0.142	0.147	-	-	0	-	0.00%
2025-08-19	0	0.205	0.198	0.210	0.200	0.215	132,000	26,910	0.2039	0.147	0.142	0.150	0.143	0.154	184,654	0.1457	1.49%
2025-08-18	0	0.202	0.199	0.202	0.202	0.202	6,000	1,212	0.2020	0.144	0.142	0.144	0.144	0.144	8,393	0.1444	1.00%
2025-08-15	0	0.200	0.198	0.205	0.200	0.200	18,000	3,600	0.2000	0.143	0.142	0.147	0.143	0.143	25,180	0.1430	2.04%
2025-08-14	0	0.196	0.196	0.200	-	-	0	0	-	0.140	0.140	0.143	-	-	0	-	1.55%
2025-08-13	0	0.193	0.193	0.200	0.190	0.193	114,000	21,870	0.1918	0.138	0.138	0.143	0.136	0.138	159,474	0.1371	-1.03%
2025-08-12	0	0.195	0.193	0.198	-	-	0	0	-	0.139	0.138	0.142	-	-	0	-	0.00%
2025-08-11	0	0.195	0.192	0.197	0.194	0.195	66,000	12,864	0.1949	0.139	0.137	0.141	0.139	0.139	92,327	0.1393	0.00%
2025-08-08	0	0.195	0.194	0.195	0.195	0.195	84,000	16,380	0.1950	0.139	0.139	0.139	0.139	0.139	117,507	0.1394	0.00%
2025-08-07	0	0.195	0.193	0.197	0.195	0.198	25,500	4,995	0.1959	0.139	0.138	0.141	0.139	0.142	35,672	0.1400	-1.52%
2025-08-06	0	0.198	0.195	0.198	-	-	0	0	-	0.142	0.139	0.142	-	-	0	-	0.00%
2025-08-05	0	0.198	0.190	0.210	0.198	0.198	36,000	7,128	0.1980	0.142	0.136	0.150	0.142	0.142	50,360	0.1415	0.00%
2025-08-04	0	0.198	0.190	0.198	-	-	0	0	-	0.142	0.136	0.142	-	-	0	-	0.00%
2025-08-01	0	0.198	0.195	0.198	0.198	0.198	24,000	4,752	0.1980	0.142	0.139	0.142	0.142	0.142	33,573	0.1415	0.00%
2025-07-31	0	0.198	0.198	0.202	0.198	0.198	18,000	3,564	0.1980	0.142	0.142	0.144	0.142	0.142	25,180	0.1415	-1.00%
2025-07-30	0	0.200	0.200	0.204	-	-	0	0	-	0.143	0.143	0.146	-	-	0	-	1.01%
2025-07-29	0	0.198	0.198	0.202	0.198	0.198	6,000	1,188	0.1980	0.142	0.142	0.144	0.142	0.142	8,393	0.1415	-2.46%
2025-07-28	0	0.203	0.198	0.203	0.203	0.205	48,000	9,768	0.2035	0.145	0.142	0.145	0.145	0.147	67,147	0.1455	1.50%
2025-07-25	0	0.200	0.197	0.204	0.200	0.205	222,000	44,538	0.2006	0.143	0.141	0.146	0.143	0.147	310,554	0.1434	-0.99%
2025-07-24	0	0.202	0.199	0.208	0.200	0.213	162,000	33,396	0.2061	0.144	0.142	0.149	0.143	0.152	226,620	0.1474	-7.76%
2025-07-23	0	0.219	0.214	0.219	0.220	0.220	13,200	2,886	0.2186	0.157	0.153	0.157	0.157	0.157	18,465	0.1563	2.82%
2025-07-22	0	0.213	0.209	0.214	0.213	0.213	6,000	1,278	0.2130	0.152	0.149	0.153	0.152	0.152	8,393	0.1523	0.47%
2025-07-21	0	0.212	0.212	0.219	-	-	0	0	-	0.152	0.152	0.157	-	-	0	-	0.47%
2025-07-18	0	0.211	0.210	0.220	0.209	0.220	132,000	28,182	0.2135	0.151	0.150	0.157	0.149	0.157	184,654	0.1526	3.43%
2025-07-17	0	0.204	0.204	0.211	0.200	0.217	156,000	32,208	0.2065	0.146	0.146	0.151	0.143	0.155	218,227	0.1476	3.03%
2025-07-16	0	0.198	0.200	0.215	0.196	0.210	90,000	18,462	0.2051	0.142	0.143	0.154	0.140	0.150	125,900	0.1466	1.54%
2025-07-15	0	0.195	0.195	0.206	0.195	0.195	8,400	1,614	0.1921	0.139	0.139	0.147	0.139	0.139	11,751	0.1374	-7.14%
2025-07-14	0	0.210	0.198	0.216	0.210	0.210	6,000	1,260	0.2100	0.150	0.142	0.154	0.150	0.150	8,393	0.1501	-3.23%
2025-07-11	0	0.217	0.195	0.223	0.191	0.218	714,000	148,860	0.2085	0.155	0.139	0.159	0.137	0.156	998,809	0.1490	16.04%
2025-07-10	0	0.187	0.179	0.195	0.187	0.187	6,000	1,122	0.1870	0.134	0.128	0.139	0.134	0.134	8,393	0.1337	5.06%
2025-07-09	0	0.178	0.176	0.195	-	-	0	0	-	0.127	0.126	0.139	-	-	0	-	0.00%
2025-07-08	0	0.178	0.175	0.195	-	-	0	0	-	0.127	0.125	0.139	-	-	0	-	0.00%
2025-07-07	0	0.178	0.178	0.195	0.174	0.183	90,000	15,768	0.1752	0.127	0.127	0.139	0.124	0.131	125,900	0.1252	-4.81%
2025-07-04	0	0.187	0.185	0.198	-	-	0	0	-	0.134	0.132	0.142	-	-	0	-	0.00%
2025-07-03	0	0.187	0.185	0.198	-	-	0	0	-	0.134	0.132	0.142	-	-	0	-	0.00%
2025-07-02	0	0.187	0.180	0.188	0.187	0.188	30,000	5,622	0.1874	0.134	0.129	0.134	0.134	0.134	41,967	0.1340	-1.06%
2025-06-30	0	0.189	0.188	0.200	0.189	0.190	42,000	7,968	0.1897	0.135	0.134	0.143	0.135	0.136	58,753	0.1356	-1.05%
2025-06-27	0	0.191	0.191	0.200	-	-	0	0	-	0.137	0.137	0.143	-	-	0	-	1.60%
2025-06-26	0	0.188	0.188	0.205	0.187	0.190	114,000	21,492	0.1885	0.134	0.134	0.147	0.134	0.136	159,474	0.1348	-5.53%
2025-06-25	0	0.199	0.191	0.203	0.188	0.240	498,000	103,152	0.2071	0.142	0.137	0.145	0.134	0.172	696,648	0.1481	5.85%
2025-06-24	0	0.188	0.188	0.193	-	-	0	0	-	0.134	0.134	0.138	-	-	0	-	1.08%
2025-06-23	0	0.186	0.186	0.192	-	-	0	0	-	0.133	0.133	0.137	-	-	0	-	0.54%
2025-06-20	0	0.185	0.184	0.192	0.185	0.185	6,000	1,110	0.1850	0.132	0.132	0.137	0.132	0.132	8,393	0.1322	-0.54%
2025-06-19	0	0.186	0.185	0.193	-	-	0	0	-	0.133	0.132	0.138	-	-	0	-	0.00%
2025-06-18	0	0.186	0.186	0.193	-	-	0	0	-	0.133	0.133	0.138	-	-	0	-	1.09%
2025-06-17	0	0.184	0.183	0.193	0.183	0.186	52,200	9,592	0.1838	0.132	0.131	0.138	0.131	0.133	73,022	0.1314	-3.16%
2025-06-16	0	0.190	0.188	0.190	0.190	0.193	24,000	4,578	0.1908	0.136	0.134	0.136	0.136	0.138	33,573	0.1364	-1.04%
2025-06-13	0	0.192	0.190	0.192	-	-	0	0	-	0.137	0.136	0.137	-	-	0	-	-1.03%
2025-06-12	0	0.194	0.190	0.194	-	-	0	0	-	0.139	0.136	0.139	-	-	0	-	-0.51%
2025-06-11	0	0.195	0.190	0.197	0.195	0.195	60,000	11,700	0.1950	0.139	0.136	0.141	0.139	0.139	83,934	0.1394	2.63%
2025-06-10	0	0.190	0.189	0.195	0.189	0.190	30,000	5,694	0.1898	0.136	0.135	0.139	0.135	0.136	41,967	0.1357	1.60%
2025-06-09	0	0.187	0.186	0.195	-	-	0	0	-	0.134	0.133	0.139	-	-	0	-	0.00%
2025-06-06	0	0.187	0.187	0.195	-	-	0	0	-	0.134	0.134	0.139	-	-	0	-	0.54%
2025-06-05	0	0.186	0.186	0.195	-	-	0	0	-	0.133	0.133	0.139	-	-	0	-	0.54%
2025-06-04	0	0.185	0.184	0.195	-	-	0	0	-	0.132	0.132	0.139	-	-	0	-	0.00%
2025-06-03	0	0.185	0.185	0.192	-	-	0	0	-	0.132	0.132	0.137	-	-	0	-	0.54%
2025-06-02	0	0.184	0.183	0.192	-	-	0	0	-	0.132	0.131	0.137	-	-	0	-	0.00%
2025-05-30	0	0.184	0.184	0.192	-	-	0	0	-	0.132	0.132	0.137	-	-	0	-	0.55%
2025-05-29	0	0.183	0.183	0.192	-	-	0	0	-	0.131	0.131	0.137	-	-	0	-	0.00%
2025-05-28	0	0.183	0.183	0.195	0.183	0.183	6,000	1,098	0.1830	0.131	0.131	0.139	0.131	0.131	8,393	0.1308	-1.61%
2025-05-27	0	0.186	0.183	0.186	-	-	0	0	-	0.133	0.131	0.133	-	-	0	-	0.00%
2025-05-26	0	0.186	0.181	0.192	0.180	0.186	30,000	5,472	0.1824	0.133	0.129	0.137	0.129	0.133	41,967	0.1304	-3.63%
2025-05-23	0	0.193	0.187	0.195	-	-	0	0	-	0.138	0.134	0.139	-	-	0	-	0.52%
2025-05-22	0	0.192	0.187	0.195	-	-	1,200	212	0.1767	0.137	0.134	0.139	-	-	1,679	0.1263	0.00%
2025-05-21	0	0.192	0.186	0.193	-	-	0	0	-	0.137	0.133	0.138	-	-	0	-	1.05%
2025-05-20	0	0.190	0.186	0.195	0.190	0.190	6,000	1,140	0.1900	0.136	0.133	0.139	0.136	0.136	8,393	0.1358	1.06%
2025-05-19	0	0.188	0.188	0.193	0.186	0.190	24,000	4,512	0.1880	0.134	0.134	0.138	0.133	0.136	33,573	0.1344	-3.59%
2025-05-16	0	0.195	0.190	0.196	-	-	0	0	-	0.139	0.136	0.140	-	-	0	-	0.00%
2025-05-15	0	0.195	0.191	0.196	0.195	0.195	6,000	1,170	0.1950	0.139	0.137	0.140	0.139	0.139	8,393	0.1394	2.63%
2025-05-14	0	0.190	0.190	0.195	0.188	0.193	30,000	5,718	0.1906	0.136	0.136	0.139	0.134	0.138	41,967	0.1363	0.53%
2025-05-13	0	0.189	0.189	0.193	-	-	0	0	-	0.135	0.135	0.138	-	-	0	-	1.07%
2025-05-12	0	0.187	0.185	0.195	-	-	0	0	-	0.134	0.132	0.139	-	-	0	-	0.00%
2025-05-09	0	0.187	0.187	0.190	0.185	0.185	30,000	5,550	0.1850	0.134	0.134	0.136	0.132	0.132	41,967	0.1322	2.19%
2025-05-08	0	0.183	0.181	0.188	0.183	0.183	6,000	1,098	0.1830	0.131	0.129	0.134	0.131	0.131	8,393	0.1308	-1.08%
2025-05-07	0	0.185	0.183	0.186	0.185	0.185	24,000	4,440	0.1850	0.132	0.131	0.133	0.132	0.132	33,573	0.1322	5.71%
2025-05-06	0	0.175	0.178	0.189	0.175	0.185	258,000	46,752	0.1812	0.125	0.127	0.135	0.125	0.132	360,914	0.1295	-8.85%
2025-05-02	0	0.192	0.187	0.194	0.188	0.210	366,000	73,404	0.2006	0.137	0.134	0.139	0.134	0.150	511,994	0.1434	-6.34%
2025-04-30	0	0.205	0.200	0.215	0.205	0.205	6,000	1,230	0.2050	0.147	0.143	0.154	0.147	0.147	8,393	0.1465	-5.96%
2025-04-29	0	0.218	0.205	0.218	0.197	0.218	174,000	35,754	0.2055	0.156	0.147	0.156	0.141	0.156	243,407	0.1469	5.83%
2025-04-28	0	0.206	0.191	0.207	0.190	0.207	141,000	27,933	0.1981	0.147	0.137	0.148	0.136	0.148	197,244	0.1416	1.48%
2025-04-25	0	0.203	0.196	0.203	0.197	0.203	90,000	17,940	0.1993	0.145	0.140	0.145	0.141	0.145	125,900	0.1425	-2.40%
2025-04-24	0	0.208	0.190	0.208	0.203	0.230	294,000	61,188	0.2081	0.149	0.136	0.149	0.145	0.164	411,274	0.1488	-3.26%
2025-04-23	0	0.215	0.188	0.215	0.178	0.215	1,332,000	249,042	0.1870	0.154	0.134	0.154	0.127	0.154	1,863,324	0.1337	4.88%
2025-04-22	0	0.205	0.188	0.205	0.190	0.205	66,000	12,732	0.1929	0.147	0.134	0.147	0.136	0.147	92,327	0.1379	10.81%
2025-04-17	0	0.185	0.175	0.190	-	-	0	0	-	0.132	0.125	0.136	-	-	0	-	0.00%
2025-04-16	0	0.185	0.175	0.195	-	-	0	0	-	0.132	0.125	0.139	-	-	0	-	0.00%
2025-04-15	0	0.185	0.176	0.195	-	-	0	0	-	0.132	0.126	0.139	-	-	0	-	-0.54%
2025-04-14	0	0.186	0.170	0.186	0.190	0.190	6,000	1,140	0.1900	0.133	0.122	0.133	0.136	0.136	8,393	0.1358	9.41%
2025-04-11	0	0.170	0.170	0.191	0.169	0.180	100,500	17,431	0.1734	0.122	0.122	0.137	0.121	0.129	140,589	0.1240	-6.59%
2025-04-10	0	0.182	0.180	0.182	0.182	0.185	42,000	7,746	0.1844	0.130	0.129	0.130	0.130	0.132	58,753	0.1318	-3.19%
2025-04-09	0	0.188	0.183	0.188	-	-	0	0	-	0.134	0.131	0.134	-	-	0	-	0.00%
2025-04-08	0	0.188	0.185	0.196	-	-	0	0	-	0.134	0.132	0.140	-	-	0	-	0.00%
2025-04-07	0	0.188	0.185	0.196	-	-	0	0	-	0.134	0.132	0.140	-	-	0	-	0.00%
2025-04-03	0	0.188	0.185	0.196	0.188	0.188	48,000	9,024	0.1880	0.134	0.132	0.140	0.134	0.134	67,147	0.1344	0.00%
2025-04-02	0	0.188	0.185	0.194	0.186	0.191	90,000	16,902	0.1878	0.134	0.132	0.139	0.133	0.137	125,900	0.1342	-1.05%
2025-04-01	0	0.190	0.189	0.199	0.188	0.196	96,000	18,288	0.1905	0.136	0.135	0.142	0.134	0.140	134,294	0.1362	-4.04%
2025-03-31	0	0.198	0.199	0.205	0.198	0.205	24,000	4,794	0.1998	0.142	0.142	0.147	0.142	0.147	33,573	0.1428	-2.46%
2025-03-28	0	0.203	0.203	0.209	-	-	0	0	-	0.145	0.145	0.149	-	-	0	-	1.00%
2025-03-27	0	0.201	0.201	0.216	0.200	0.226	174,000	36,600	0.2103	0.144	0.144	0.154	0.143	0.162	243,407	0.1504	-13.36%
2025-03-26	0	0.232	0.210	0.232	0.238	0.238	12,000	2,856	0.2380	0.166	0.150	0.166	0.170	0.170	16,787	0.1701	1.31%
2025-03-25	0	0.229	0.210	0.229	0.215	0.230	36,000	7,830	0.2175	0.164	0.150	0.164	0.154	0.164	50,360	0.1555	2.23%
2025-03-24	0	0.224	0.218	0.225	0.218	0.224	144,000	31,932	0.2218	0.160	0.156	0.161	0.156	0.160	201,440	0.1585	3.23%
2025-03-21	0	0.217	0.213	0.224	0.213	0.225	390,600	85,407	0.2187	0.155	0.152	0.160	0.152	0.161	546,407	0.1563	3.33%
2025-03-20	0	0.210	0.210	0.217	0.205	0.219	222,000	47,274	0.2129	0.150	0.150	0.155	0.147	0.157	310,554	0.1522	5.00%
2025-03-19	0	0.200	0.200	0.205	0.200	0.213	318,000	65,286	0.2053	0.143	0.143	0.147	0.143	0.152	444,848	0.1468	1.01%
2025-03-18	0	0.198	0.198	0.205	0.198	0.198	108,000	21,384	0.1980	0.142	0.142	0.147	0.142	0.142	151,080	0.1415	0.00%
2025-03-17	0	0.198	0.197	0.205	-	-	0	0	-	0.142	0.141	0.147	-	-	0	-	0.00%
2025-03-14	0	0.198	0.198	0.205	-	-	0	0	-	0.142	0.142	0.147	-	-	0	-	0.51%
2025-03-13	0	0.197	0.197	0.200	-	-	0	0	-	0.141	0.141	0.143	-	-	0	-	0.00%
2025-03-12	0	0.197	0.195	0.198	0.197	0.198	66,000	13,056	0.1978	0.141	0.139	0.142	0.141	0.142	92,327	0.1414	1.55%
2025-03-11	0	0.194	0.193	0.198	0.194	0.195	18,000	3,498	0.1943	0.139	0.138	0.142	0.139	0.139	25,180	0.1389	-0.51%
2025-03-10	0	0.195	0.195	0.199	-	-	0	0	-	0.139	0.139	0.142	-	-	0	-	0.00%
2025-03-07	0	0.195	0.194	0.197	-	-	0	0	-	0.139	0.139	0.141	-	-	0	-	0.00%
2025-03-06	0	0.195	0.195	0.198	0.194	0.195	161,400	31,284	0.1938	0.139	0.139	0.142	0.139	0.139	225,781	0.1386	-2.50%
2025-03-05	0	0.200	0.192	0.203	0.200	0.200	13,500	2,677	0.1983	0.143	0.137	0.145	0.143	0.143	18,885	0.1418	1.01%
2025-03-04	0	0.198	0.193	0.199	-	-	0	0	-	0.142	0.138	0.142	-	-	0	-	0.00%
2025-03-03	0	0.198	0.195	0.200	0.196	0.196	6,000	1,176	0.1960	0.142	0.139	0.143	0.140	0.140	8,393	0.1401	0.51%
2025-02-28	0	0.197	0.194	0.198	0.193	0.197	18,000	3,498	0.1943	0.141	0.139	0.142	0.138	0.141	25,180	0.1389	2.07%
2025-02-27	0	0.193	0.190	0.194	0.193	0.193	24,000	4,632	0.1930	0.138	0.136	0.139	0.138	0.138	33,573	0.1380	-0.52%
2025-02-26	0	0.194	0.190	0.195	0.190	0.196	276,000	52,806	0.1913	0.139	0.136	0.139	0.136	0.140	386,094	0.1368	2.11%
2025-02-25	0	0.190	0.180	0.192	-	-	0	0	-	0.136	0.129	0.137	-	-	0	-	0.00%
2025-02-24	0	0.190	0.190	0.192	0.190	0.191	36,000	6,846	0.1902	0.136	0.136	0.137	0.136	0.137	50,360	0.1359	-0.52%
2025-02-21	0	0.191	0.180	0.196	0.191	0.191	6,000	1,146	0.1910	0.137	0.129	0.140	0.137	0.137	8,393	0.1365	-0.52%
2025-02-20	0	0.192	0.192	0.198	-	-	0	0	-	0.137	0.137	0.142	-	-	0	-	0.52%
2025-02-19	0	0.191	0.191	0.200	0.191	0.194	30,000	5,760	0.1920	0.137	0.137	0.143	0.137	0.139	41,967	0.1373	-1.04%
2025-02-18	0	0.193	0.192	0.202	0.193	0.201	84,000	16,500	0.1964	0.138	0.137	0.144	0.138	0.144	117,507	0.1404	-3.50%
2025-02-17	0	0.200	0.198	0.203	0.199	0.200	30,000	5,988	0.1996	0.143	0.142	0.145	0.142	0.143	41,967	0.1427	2.04%
2025-02-14	0	0.196	0.195	0.201	0.196	0.196	6,000	1,176	0.1960	0.140	0.139	0.144	0.140	0.140	8,393	0.1401	-1.01%
2025-02-13	0	0.198	0.196	0.201	0.198	0.198	6,000	1,188	0.1980	0.142	0.140	0.144	0.142	0.142	8,393	0.1415	-2.46%
2025-02-12	0	0.203	0.198	0.205	0.195	0.203	48,000	9,576	0.1995	0.145	0.142	0.147	0.139	0.145	67,147	0.1426	-4.25%
2025-02-11	0	0.212	0.205	0.212	0.212	0.212	6,000	1,272	0.2120	0.152	0.147	0.152	0.152	0.152	8,393	0.1515	1.92%
2025-02-10	0	0.208	0.200	0.213	-	-	0	0	-	0.149	0.143	0.152	-	-	0	-	0.00%
2025-02-07	0	0.208	0.200	0.213	-	-	1,200	235	0.1958	0.149	0.143	0.152	-	-	1,679	0.1400	0.00%
2025-02-06	0	0.208	0.200	0.214	0.208	0.208	6,000	1,248	0.2080	0.149	0.143	0.153	0.149	0.149	8,393	0.1487	4.00%
2025-02-05	0	0.200	0.208	0.210	0.200	0.200	12,000	2,400	0.2000	0.143	0.149	0.150	0.143	0.143	16,787	0.1430	2.56%
2025-02-04	0	0.195	0.193	0.200	0.192	0.195	30,000	5,778	0.1926	0.139	0.138	0.143	0.137	0.139	41,967	0.1377	1.56%
2025-02-03	0	0.192	0.180	0.200	0.192	0.192	12,000	2,304	0.1920	0.137	0.129	0.143	0.137	0.137	16,787	0.1373	0.52%
2025-01-28	0	0.191	0.189	0.191	0.180	0.196	396,000	72,702	0.1836	0.137	0.135	0.137	0.129	0.140	553,961	0.1312	3.24%
2025-01-27	0	0.185	0.190	0.206	0.185	0.227	1,062,000	204,624	0.1927	0.132	0.136	0.147	0.132	0.162	1,485,623	0.1377	-20.60%
2025-01-24	0	0.233	0.227	0.233	-	-	0	0	-	0.167	0.162	0.167	-	-	0	-	-0.43%
2025-01-23	0	0.234	0.227	0.234	-	-	0	0	-	0.167	0.162	0.167	-	-	0	-	-0.43%
2025-01-22	0	0.235	0.225	0.235	-	-	0	0	-	0.168	0.161	0.168	-	-	0	-	-2.08%
2025-01-21	0	0.240	0.231	0.243	0.240	0.240	6,000	1,440	0.2400	0.172	0.165	0.174	0.172	0.172	8,393	0.1716	4.35%
2025-01-20	0	0.230	0.229	0.240	0.230	0.230	6,000	1,380	0.2300	0.164	0.164	0.172	0.164	0.164	8,393	0.1644	-4.56%
2025-01-17	0	0.241	0.229	0.241	0.216	0.245	786,000	178,716	0.2274	0.172	0.164	0.172	0.154	0.175	1,099,529	0.1625	13.15%
2025-01-16	0	0.213	0.208	0.214	0.213	0.215	12,000	2,568	0.2140	0.152	0.149	0.153	0.152	0.154	16,787	0.1530	1.43%
2025-01-15	0	0.210	0.208	0.214	0.208	0.212	72,000	15,114	0.2099	0.150	0.149	0.153	0.149	0.152	100,720	0.1501	-1.87%
2025-01-14	0	0.214	0.207	0.220	0.213	0.214	24,000	5,118	0.2133	0.153	0.148	0.157	0.152	0.153	33,573	0.1524	1.42%
2025-01-13	0	0.211	0.206	0.213	0.200	0.211	78,000	15,918	0.2041	0.151	0.147	0.152	0.143	0.151	109,114	0.1459	-2.31%
2025-01-10	0	0.216	0.210	0.220	0.210	0.216	48,000	10,242	0.2134	0.154	0.150	0.157	0.150	0.154	67,147	0.1525	2.37%
2025-01-09	0	0.211	0.210	0.220	0.210	0.211	276,000	58,218	0.2109	0.151	0.150	0.157	0.150	0.151	386,094	0.1508	-1.86%
2025-01-08	0	0.215	0.211	0.215	0.210	0.220	60,000	12,882	0.2147	0.154	0.151	0.154	0.150	0.157	83,934	0.1535	-4.87%
2025-01-07	0	0.226	0.224	0.235	0.226	0.235	60,000	13,794	0.2299	0.162	0.160	0.168	0.162	0.168	83,934	0.1643	0.44%
2025-01-06	0	0.225	0.222	0.225	0.224	0.225	138,000	31,020	0.2248	0.161	0.159	0.161	0.160	0.161	193,047	0.1607	0.45%
2025-01-03	0	0.224	0.215	0.224	0.220	0.224	12,000	2,664	0.2220	0.160	0.154	0.160	0.157	0.160	16,787	0.1587	0.00%
2025-01-02	0	0.224	0.208	0.225	0.209	0.225	162,000	34,584	0.2135	0.160	0.149	0.161	0.149	0.161	226,620	0.1526	5.66%
2024-12-31	0	0.212	0.212	0.218	0.209	0.213	42,000	8,832	0.2103	0.152	0.152	0.156	0.149	0.152	58,753	0.1503	-1.40%
2024-12-30	0	0.215	0.210	0.219	0.196	0.215	192,000	40,314	0.2100	0.154	0.150	0.157	0.140	0.154	268,587	0.1501	9.14%
2024-12-27	0	0.197	0.197	0.200	0.190	0.197	42,000	8,160	0.1943	0.141	0.141	0.143	0.136	0.141	58,753	0.1389	-1.01%
2024-12-24	0	0.199	0.198	0.205	0.196	0.199	84,000	16,548	0.1970	0.142	0.142	0.147	0.140	0.142	117,507	0.1408	2.05%
2024-12-23	0	0.195	0.194	0.205	0.195	0.195	6,000	1,170	0.1950	0.139	0.139	0.147	0.139	0.139	8,393	0.1394	-0.51%
2024-12-20	0	0.196	0.196	0.205	0.195	0.195	12,000	2,340	0.1950	0.140	0.140	0.147	0.139	0.139	16,787	0.1394	0.51%
2024-12-19	0	0.195	0.192	0.205	-	-	0	0	-	0.139	0.137	0.147	-	-	0	-	0.00%
2024-12-18	0	0.195	0.190	0.205	-	-	0	0	-	0.139	0.136	0.147	-	-	0	-	0.00%
2024-12-17	0	0.195	0.195	0.205	-	-	0	0	-	0.139	0.139	0.147	-	-	0	-	0.52%
2024-12-16	0	0.194	0.193	0.205	-	-	0	0	-	0.139	0.138	0.147	-	-	0	-	0.00%
2024-12-13	0	0.194	0.192	0.200	-	-	0	0	-	0.139	0.137	0.143	-	-	0	-	0.00%
2024-12-12	0	0.194	0.192	0.200	-	-	0	0	-	0.139	0.137	0.143	-	-	0	-	0.00%
2024-12-11	0	0.194	0.190	0.200	0.193	0.194	96,000	18,618	0.1939	0.139	0.136	0.143	0.138	0.139	134,294	0.1386	3.19%
2024-12-10	0	0.188	0.188	0.193	-	-	0	0	-	0.134	0.134	0.138	-	-	0	-	0.53%
2024-12-09	0	0.187	0.187	0.193	0.186	0.186	18,000	3,348	0.1860	0.134	0.134	0.138	0.133	0.133	25,180	0.1330	-1.58%
2024-12-06	0	0.190	0.186	0.192	0.190	0.190	12,000	2,280	0.1900	0.136	0.133	0.137	0.136	0.136	16,787	0.1358	-1.55%
2024-12-05	0	0.193	0.187	0.193	0.195	0.195	12,000	2,340	0.1950	0.138	0.134	0.138	0.139	0.139	16,787	0.1394	3.76%
2024-12-04	0	0.186	0.182	0.190	0.185	0.191	52,800	9,805	0.1857	0.133	0.130	0.136	0.132	0.137	73,861	0.1327	-3.12%
2024-12-03	0	0.192	0.185	0.192	-	-	0	0	-	0.137	0.132	0.137	-	-	0	-	0.00%
2024-12-02	0	0.192	0.185	0.200	-	-	0	0	-	0.137	0.132	0.143	-	-	0	-	0.00%
2024-11-29	0	0.192	0.185	0.200	-	-	0	0	-	0.137	0.132	0.143	-	-	0	-	0.00%
2024-11-28	0	0.192	0.186	0.200	-	-	0	0	-	0.137	0.133	0.143	-	-	0	-	0.00%
2024-11-27	0	0.192	0.188	0.200	-	-	0	0	-	0.137	0.134	0.143	-	-	0	-	0.00%
2024-11-26	0	0.192	0.190	0.200	-	-	0	0	-	0.137	0.136	0.143	-	-	0	-	0.00%
2024-11-25	0	0.192	0.190	0.196	0.192	0.192	6,000	1,152	0.1920	0.137	0.136	0.140	0.137	0.137	8,393	0.1373	1.05%
2024-11-22	0	0.190	0.190	0.200	-	-	0	0	-	0.136	0.136	0.143	-	-	0	-	1.60%
2024-11-21	0	0.187	0.187	0.195	-	-	0	0	-	0.134	0.134	0.139	-	-	0	-	1.08%
2024-11-20	0	0.185	0.185	0.200	0.185	0.190	18,000	3,390	0.1883	0.132	0.132	0.143	0.132	0.136	25,180	0.1346	-2.63%
2024-11-19	0	0.190	0.188	0.200	0.186	0.200	142,000	27,986	0.1971	0.136	0.134	0.143	0.133	0.143	198,643	0.1409	2.70%
2024-11-18	0	0.185	0.185	0.193	0.185	0.195	174,000	32,532	0.1870	0.132	0.132	0.138	0.132	0.139	243,407	0.1337	-7.04%
2024-11-15	0	0.199	0.195	0.199	-	-	0	0	-	0.142	0.139	0.142	-	-	0	-	-0.50%
2024-11-14	0	0.200	0.196	0.202	0.200	0.205	114,000	23,040	0.2021	0.143	0.140	0.144	0.143	0.147	159,474	0.1445	-2.44%
2024-11-13	0	0.205	0.200	0.205	0.205	0.206	32,400	6,652	0.2053	0.147	0.143	0.147	0.147	0.147	45,324	0.1468	-2.38%
2024-11-12	0	0.210	0.208	0.221	0.210	0.219	84,000	17,826	0.2122	0.150	0.149	0.158	0.150	0.157	117,507	0.1517	-4.11%
2024-11-11	0	0.219	0.213	0.221	0.209	0.219	92,400	19,737	0.2136	0.157	0.152	0.158	0.149	0.157	129,258	0.1527	3.30%
2024-11-08	0	0.212	0.212	0.219	0.207	0.220	282,000	61,086	0.2166	0.152	0.152	0.157	0.148	0.157	394,488	0.1548	1.44%
2024-11-07	0	0.209	0.206	0.210	0.205	0.290	1,764,000	400,842	0.2272	0.149	0.147	0.150	0.147	0.207	2,467,645	0.1624	-30.33%
2024-11-06	0	0.300	0.285	0.305	0.225	0.400	1,434,000	398,190	0.2777	0.214	0.204	0.218	0.161	0.286	2,006,011	0.1985	36.36%
2024-11-05	0	0.220	0.200	0.240	0.206	0.220	48,000	10,188	0.2123	0.157	0.143	0.172	0.147	0.157	67,147	0.1517	7.84%
2024-11-04	0	0.204	0.195	0.208	-	-	0	0	-	0.146	0.139	0.149	-	-	0	-	0.00%
2024-11-01	0	0.204	0.198	0.206	-	-	0	0	-	0.146	0.142	0.147	-	-	0	-	0.00%
2024-10-31	0	0.204	0.200	0.208	0.204	0.206	24,000	4,920	0.2050	0.146	0.143	0.149	0.146	0.147	33,573	0.1465	-3.77%
2024-10-30	0	0.212	0.205	0.216	-	-	0	0	-	0.152	0.147	0.154	-	-	0	-	0.00%
2024-10-29	0	0.212	0.205	0.218	-	-	0	0	-	0.152	0.147	0.156	-	-	0	-	0.00%
2024-10-28	0	0.212	0.205	0.220	-	-	0	0	-	0.152	0.147	0.157	-	-	0	-	0.00%
2024-10-25	0	0.212	0.210	0.215	0.212	0.212	18,000	3,816	0.2120	0.152	0.150	0.154	0.152	0.152	25,180	0.1515	-1.85%
2024-10-24	0	0.216	0.210	0.222	0.215	0.221	48,000	10,440	0.2175	0.154	0.150	0.159	0.154	0.158	67,147	0.1555	-4.42%
2024-10-23	0	0.226	0.220	0.233	0.226	0.226	6,000	1,356	0.2260	0.162	0.157	0.167	0.162	0.162	8,393	0.1616	0.00%
2024-10-22	0	0.226	0.226	0.233	0.225	0.225	12,000	2,700	0.2250	0.162	0.162	0.167	0.161	0.161	16,787	0.1608	-2.59%
2024-10-21	0	0.232	0.222	0.236	0.223	0.232	72,000	16,434	0.2283	0.166	0.159	0.169	0.159	0.166	100,720	0.1632	0.43%
2024-10-18	0	0.231	0.231	0.236	0.230	0.230	36,000	8,280	0.2300	0.165	0.165	0.169	0.164	0.164	50,360	0.1644	2.21%
2024-10-17	0	0.226	0.215	0.233	0.223	0.226	66,000	14,766	0.2237	0.162	0.154	0.167	0.159	0.162	92,327	0.1599	1.80%
2024-10-16	0	0.222	0.215	0.230	0.222	0.222	12,000	2,664	0.2220	0.159	0.154	0.164	0.159	0.159	16,787	0.1587	0.00%
2024-10-15	0	0.222	0.222	0.228	0.220	0.222	52,500	11,581	0.2206	0.159	0.159	0.163	0.157	0.159	73,442	0.1577	-1.77%
2024-10-14	0	0.226	0.221	0.235	0.226	0.226	24,000	5,424	0.2260	0.162	0.158	0.168	0.162	0.162	33,573	0.1616	-3.83%
2024-10-10	0	0.235	0.228	0.240	0.235	0.235	12,000	2,820	0.2350	0.168	0.163	0.172	0.168	0.168	16,787	0.1680	4.44%
2024-10-09	0	0.225	0.222	0.235	0.225	0.225	6,000	1,350	0.2250	0.161	0.159	0.168	0.161	0.161	8,393	0.1608	-2.17%
2024-10-08	0	0.230	0.226	0.232	0.230	0.237	408,000	95,154	0.2332	0.164	0.162	0.166	0.164	0.169	570,748	0.1667	-2.13%
2024-10-07	0	0.235	0.235	0.270	0.198	0.260	511,200	111,466	0.2180	0.168	0.168	0.193	0.142	0.186	715,114	0.1559	16.92%
2024-10-04	0	0.201	0.199	0.207	0.199	0.208	154,500	31,129	0.2015	0.144	0.142	0.148	0.142	0.149	216,129	0.1440	4.15%
2024-10-03	0	0.193	0.193	0.197	0.181	0.193	66,000	12,396	0.1878	0.138	0.138	0.141	0.129	0.138	92,327	0.1343	10.29%
2024-10-02	0	0.175	0.173	0.178	0.157	0.175	222,000	36,534	0.1646	0.125	0.124	0.127	0.112	0.125	310,554	0.1176	10.06%
2024-09-30	0	0.159	0.159	0.160	0.153	0.160	702,000	110,130	0.1569	0.114	0.114	0.114	0.109	0.114	982,022	0.1121	-0.63%
2024-09-27	0	0.160	0.158	0.160	0.158	0.163	408,000	65,250	0.1599	0.114	0.113	0.114	0.113	0.117	570,748	0.1143	-3.03%
2024-09-26	0	0.165	0.164	0.168	0.165	0.173	40,800	6,795	0.1665	0.118	0.117	0.120	0.118	0.124	57,075	0.1191	-4.07%
2024-09-25	0	0.172	0.170	0.175	-	-	0	0	-	0.123	0.122	0.125	-	-	0	-	0.00%
2024-09-24	0	0.172	0.170	0.175	-	-	0	0	-	0.123	0.122	0.125	-	-	0	-	0.00%
2024-09-23	0	0.172	0.169	0.180	0.171	0.172	90,000	15,474	0.1719	0.123	0.121	0.129	0.122	0.123	125,900	0.1229	2.99%
2024-09-20	0	0.167	0.167	0.175	-	-	0	0	-	0.119	0.119	0.125	-	-	0	-	3.09%
2024-09-19	0	0.162	0.161	0.170	-	-	0	0	-	0.116	0.115	0.122	-	-	0	-	0.00%
2024-09-17	0	0.162	0.162	-	-	-	0	0	-	0.116	0.116	-	-	-	0	-	0.62%
2024-09-16	0	0.161	0.160	-	0.161	0.161	24,000	3,864	0.1610	0.115	0.114	-	0.115	0.115	33,573	0.1151	1.26%
2024-09-13	0	0.159	0.159	0.180	0.159	0.159	6,000	954	0.1590	0.114	0.114	0.129	0.114	0.114	8,393	0.1137	-3.05%
2024-09-12	0	0.164	0.160	0.190	0.164	0.164	6,000	984	0.1640	0.117	0.114	0.136	0.117	0.117	8,393	0.1172	2.50%
2024-09-11	0	0.160	0.160	0.165	0.160	0.161	117,600	18,784	0.1597	0.114	0.114	0.118	0.114	0.115	164,510	0.1142	3.90%
2024-09-10	0	0.154	0.150	0.162	-	-	0	0	-	0.110	0.107	0.116	-	-	0	-	0.00%
2024-09-09	0	0.154	0.154	0.162	-	-	0	0	-	0.110	0.110	0.116	-	-	0	-	0.65%
2024-09-05	0	0.153	0.150	0.162	-	-	0	0	-	0.109	0.107	0.116	-	-	0	-	0.00%
2024-09-04	0	0.153	0.153	0.163	-	-	0	0	-	0.109	0.109	0.117	-	-	0	-	1.32%
2024-09-03	0	0.151	0.151	0.163	-	-	0	0	-	0.108	0.108	0.117	-	-	0	-	0.67%
2024-09-02	0	0.150	0.148	0.165	-	-	0	0	-	0.107	0.106	0.118	-	-	0	-	0.00%
2024-08-30	0	0.150	0.148	0.165	-	-	0	0	-	0.107	0.106	0.118	-	-	0	-	0.00%
2024-08-29	0	0.150	0.148	0.168	0.150	0.150	12,000	1,800	0.1500	0.107	0.106	0.120	0.107	0.107	16,787	0.1072	0.00%
2024-08-28	0	0.150	0.148	0.163	0.150	0.156	108,000	16,590	0.1536	0.107	0.106	0.117	0.107	0.112	151,080	0.1098	-6.83%
2024-08-27	0	0.161	0.161	0.172	-	-	0	0	-	0.115	0.115	0.123	-	-	0	-	0.63%
2024-08-26	0	0.160	0.160	0.170	-	-	0	0	-	0.114	0.114	0.122	-	-	0	-	0.63%
2024-08-23	0	0.159	0.159	0.170	0.159	0.161	42,000	6,696	0.1594	0.114	0.114	0.122	0.114	0.115	58,753	0.1140	0.00%
2024-08-22	0	0.159	0.158	0.170	0.159	0.159	6,000	954	0.1590	0.114	0.113	0.122	0.114	0.114	8,393	0.1137	1.92%
2024-08-21	0	0.156	0.156	0.170	-	-	0	0	-	0.112	0.112	0.122	-	-	0	-	0.65%
2024-08-20	0	0.155	0.155	0.170	-	-	0	0	-	0.111	0.111	0.122	-	-	0	-	0.00%
2024-08-19	0	0.155	0.155	0.170	-	-	0	0	-	0.111	0.111	0.122	-	-	0	-	0.00%
2024-08-16	0	0.155	0.155	0.170	0.155	0.169	30,000	4,770	0.1590	0.111	0.111	0.122	0.111	0.121	41,967	0.1137	-4.32%
2024-08-15	0	0.162	0.160	0.169	-	-	0	0	-	0.116	0.114	0.121	-	-	0	-	0.00%
2024-08-14	0	0.162	0.150	0.169	-	-	0	0	-	0.116	0.107	0.121	-	-	0	-	0.00%
2024-08-13	0	0.162	0.150	0.169	-	-	0	0	-	0.116	0.107	0.121	-	-	0	-	0.00%
2024-08-12	0	0.162	0.150	0.169	-	-	0	0	-	0.116	0.107	0.121	-	-	0	-	0.00%
2024-08-09	0	0.162	0.150	0.162	-	-	0	0	-	0.116	0.107	0.116	-	-	0	-	0.00%
2024-08-08	0	0.162	0.150	0.167	-	-	0	0	-	0.116	0.107	0.119	-	-	0	-	0.00%
2024-08-07	0	0.162	0.153	0.170	0.153	0.176	470,031	76,062	0.1618	0.116	0.109	0.122	0.109	0.126	657,523	0.1157	-10.99%
2024-08-06	0	0.182	0.168	0.188	-	-	0	0	-	0.130	0.120	0.134	-	-	0	-	0.00%
2024-08-05	0	0.182	0.170	0.188	0.181	0.182	24,000	4,350	0.1813	0.130	0.122	0.134	0.129	0.130	33,573	0.1296	7.06%
2024-08-02	0	0.170	0.165	0.182	-	-	0	0	-	0.122	0.118	0.130	-	-	0	-	0.00%
2024-08-01	0	0.170	0.168	0.185	-	-	0	0	-	0.122	0.120	0.132	-	-	0	-	0.00%
2024-07-31	0	0.170	0.168	0.187	-	-	0	0	-	0.122	0.120	0.134	-	-	0	-	0.00%
2024-07-30	0	0.170	0.170	0.186	0.170	0.173	24,000	4,128	0.1720	0.122	0.122	0.133	0.122	0.124	33,573	0.1230	-1.73%
2024-07-29	0	0.173	0.173	0.186	0.165	0.190	150,000	26,034	0.1736	0.124	0.124	0.133	0.118	0.136	209,834	0.1241	-13.50%
2024-07-26	0	0.200	0.190	0.210	-	-	0	0	-	0.143	0.136	0.150	-	-	0	-	0.00%
2024-07-25	0	0.200	0.190	0.206	-	-	0	0	-	0.143	0.136	0.147	-	-	0	-	0.00%
2024-07-24	0	0.200	0.197	0.200	-	-	0	0	-	0.143	0.141	0.143	-	-	0	-	0.00%
2024-07-23	0	0.200	0.198	0.210	-	-	0	0	-	0.143	0.142	0.150	-	-	0	-	0.00%
2024-07-22	0	0.200	0.196	0.210	0.200	0.200	12,000	2,400	0.2000	0.143	0.140	0.150	0.143	0.143	16,787	0.1430	2.56%
2024-07-19	0	0.195	0.195	0.197	0.195	0.195	24,000	4,680	0.1950	0.139	0.139	0.141	0.139	0.139	33,573	0.1394	-1.02%
2024-07-18	0	0.197	0.192	0.210	0.169	0.200	204,000	39,324	0.1928	0.141	0.137	0.150	0.121	0.143	285,374	0.1378	-10.45%
2024-07-17	0	0.220	0.202	0.222	-	-	0	0	-	0.157	0.144	0.159	-	-	0	-	0.00%
2024-07-16	0	0.220	0.203	0.222	0.219	0.220	12,000	2,634	0.2195	0.157	0.145	0.159	0.157	0.157	16,787	0.1569	0.92%
2024-07-15	0	0.218	0.200	0.220	-	-	0	0	-	0.156	0.143	0.157	-	-	0	-	0.00%
2024-07-12	0	0.218	0.200	0.220	-	-	0	0	-	0.156	0.143	0.157	-	-	0	-	0.00%
2024-07-11	0	0.218	0.209	0.220	0.209	0.218	66,300	14,233	0.2147	0.156	0.149	0.157	0.149	0.156	92,747	0.1535	4.31%
2024-07-10	0	0.209	0.195	0.209	0.200	0.230	48,000	9,852	0.2053	0.149	0.139	0.149	0.143	0.164	67,147	0.1467	-4.13%
2024-07-09	0	0.218	0.200	0.225	0.217	0.218	36,000	7,842	0.2178	0.156	0.143	0.161	0.155	0.156	50,360	0.1557	0.00%
2024-07-08	0	0.218	0.205	0.218	-	-	0	0	-	0.156	0.147	0.156	-	-	0	-	0.00%
2024-07-05	0	0.218	0.205	0.219	0.218	0.218	6,000	1,308	0.2180	0.156	0.147	0.157	0.156	0.156	8,393	0.1558	2.83%
2024-07-04	0	0.212	0.203	0.213	0.212	0.212	12,000	2,544	0.2120	0.152	0.145	0.152	0.152	0.152	16,787	0.1515	1.92%
2024-07-03	0	0.208	0.202	0.215	0.208	0.208	6,000	1,248	0.2080	0.149	0.144	0.154	0.149	0.149	8,393	0.1487	0.48%
2024-07-02	0	0.207	0.205	0.214	0.207	0.207	54,000	11,178	0.2070	0.148	0.147	0.153	0.148	0.148	75,540	0.1480	-1.43%
2024-06-28	0	0.210	0.206	0.225	0.205	0.219	82,800	17,180	0.2075	0.150	0.147	0.161	0.147	0.157	115,828	0.1483	-0.94%
2024-06-27	0	0.212	0.212	0.220	0.210	0.217	168,000	36,252	0.2158	0.152	0.152	0.157	0.150	0.155	235,014	0.1543	0.95%
2024-06-26	0	0.210	0.208	0.215	-	-	0	0	-	0.150	0.149	0.154	-	-	0	-	0.00%
2024-06-25	0	0.210	0.200	0.214	0.200	0.210	42,000	8,466	0.2016	0.150	0.143	0.153	0.143	0.150	58,753	0.1441	7.14%
2024-06-24	0	0.196	0.195	0.205	-	-	0	0	-	0.140	0.139	0.147	-	-	0	-	0.00%
2024-06-21	0	0.196	0.195	0.201	0.195	0.196	30,300	5,919	0.1953	0.140	0.139	0.144	0.139	0.140	42,386	0.1396	0.00%
2024-06-20	0	0.196	0.190	0.202	0.196	0.197	27,000	5,277	0.1954	0.140	0.136	0.144	0.140	0.141	37,770	0.1397	-1.01%
2024-06-19	0	0.198	0.197	0.206	0.198	0.200	41,100	8,148	0.1982	0.142	0.141	0.147	0.142	0.143	57,494	0.1417	-1.00%
2024-06-18	0	0.200	0.198	0.210	0.200	0.200	12,000	2,400	0.2000	0.143	0.142	0.150	0.143	0.143	16,787	0.1430	-0.50%
2024-06-17	0	0.201	0.196	0.209	0.201	0.201	12,000	2,412	0.2010	0.144	0.140	0.149	0.144	0.144	16,787	0.1437	3.08%
2024-06-14	0	0.195	0.192	0.210	-	-	0	0	-	0.139	0.137	0.150	-	-	0	-	0.00%
2024-06-13	0	0.195	0.193	0.209	-	-	0	0	-	0.139	0.138	0.149	-	-	0	-	0.00%
2024-06-12	0	0.195	0.191	0.209	0.195	0.200	180,000	35,910	0.1995	0.139	0.137	0.149	0.139	0.143	251,801	0.1426	-2.50%
2024-06-11	0	0.200	0.195	0.215	0.200	0.205	24,000	4,830	0.2013	0.143	0.139	0.154	0.143	0.147	33,573	0.1439	-3.85%
2024-06-07	0	0.208	0.200	0.218	-	-	0	0	-	0.149	0.143	0.156	-	-	0	-	0.00%
2024-06-06	0	0.208	0.205	0.219	0.206	0.208	1,542,000	318,474	0.2065	0.149	0.147	0.157	0.147	0.149	2,157,091	0.1476	1.46%
2024-06-05	0	0.205	0.205	0.213	0.200	0.249	3,786,000	872,544	0.2305	0.147	0.147	0.152	0.143	0.178	5,296,205	0.1647	-17.67%
2024-06-04	0	0.249	0.230	0.250	0.248	0.250	1,891,500	470,724	0.2489	0.178	0.164	0.179	0.177	0.179	2,646,004	0.1779	3.75%
2024-06-03	0	0.240	0.230	0.249	0.240	0.250	2,546,000	632,122	0.2483	0.172	0.164	0.178	0.172	0.179	3,561,579	0.1775	-4.00%
2024-05-31	0	0.250	0.235	0.255	0.238	0.255	1,813,800	451,872	0.2491	0.179	0.168	0.182	0.170	0.182	2,537,310	0.1781	5.04%
2024-05-30	0	0.238	0.230	0.250	-	-	0	0	-	0.170	0.164	0.179	-	-	0	-	0.00%
2024-05-29	0	0.238	0.211	0.248	0.235	0.238	72,000	17,100	0.2375	0.170	0.151	0.177	0.168	0.170	100,720	0.1698	-4.80%
2024-05-28	0	0.250	0.235	0.250	-	-	0	0	-	0.179	0.168	0.179	-	-	0	-	0.00%
2024-05-27	0	0.250	0.250	0.255	-	-	0	0	-	0.179	0.179	0.182	-	-	0	-	2.04%
2024-05-24	0	0.245	0.245	0.255	-	-	0	0	-	0.175	0.175	0.182	-	-	0	-	1.24%
2024-05-23	0	0.242	0.226	0.250	0.242	0.243	30,000	7,272	0.2424	0.173	0.162	0.179	0.173	0.174	41,967	0.1733	-3.20%
2024-05-22	0	0.250	0.242	0.265	-	-	0	0	-	0.179	0.173	0.189	-	-	0	-	0.00%
2024-05-21	0	0.250	0.250	0.270	0.243	0.260	16,500	4,089	0.2478	0.179	0.179	0.193	0.174	0.186	23,082	0.1772	0.00%
2024-05-20	0	0.250	0.250	0.270	0.250	0.275	483,000	128,970	0.2670	0.179	0.179	0.193	0.179	0.197	675,665	0.1909	-9.09%
2024-05-17	0	0.275	0.260	0.280	0.260	0.275	1,134,000	310,680	0.2740	0.197	0.186	0.200	0.186	0.197	1,586,343	0.1958	0.00%
2024-05-16	0	0.275	0.255	0.275	0.270	0.280	1,236,000	338,220	0.2736	0.197	0.182	0.197	0.193	0.200	1,729,030	0.1956	-1.79%
2024-05-14	0	0.280	0.255	0.280	0.265	0.285	1,902,000	514,560	0.2705	0.200	0.182	0.200	0.189	0.204	2,660,693	0.1934	0.00%
2024-05-13	0	0.280	0.255	0.280	0.265	0.295	1,903,500	535,635	0.2814	0.200	0.182	0.200	0.189	0.211	2,662,791	0.2012	-1.75%
2024-05-10	0	0.285	0.270	0.290	0.275	0.315	1,728,000	520,320	0.3011	0.204	0.193	0.207	0.197	0.225	2,417,285	0.2152	1.79%
2024-05-09	0	0.280	0.265	0.280	0.265	0.280	1,284,000	349,740	0.2724	0.200	0.189	0.200	0.189	0.200	1,796,177	0.1947	1.82%
2024-05-08	0	0.275	0.260	0.275	0.255	0.280	1,332,000	351,630	0.2640	0.197	0.186	0.197	0.182	0.200	1,863,324	0.1887	7.84%
2024-05-07	0	0.255	0.250	0.255	0.249	0.260	1,368,000	342,864	0.2506	0.182	0.179	0.182	0.178	0.186	1,913,684	0.1792	3.24%
2024-05-06	0	0.247	0.230	0.248	0.225	0.250	1,314,000	322,458	0.2454	0.177	0.164	0.177	0.161	0.179	1,838,144	0.1754	0.00%
2024-05-03	0	0.247	0.234	0.247	0.216	0.260	1,404,000	332,976	0.2372	0.177	0.167	0.177	0.154	0.186	1,964,044	0.1695	17.06%
2024-05-02	0	0.211	0.210	0.226	0.201	0.227	882,000	197,874	0.2243	0.151	0.150	0.162	0.144	0.162	1,233,823	0.1604	5.50%
2024-04-30	0	0.200	0.180	0.248	0.200	0.220	36,000	7,524	0.2090	0.143	0.129	0.177	0.143	0.157	50,360	0.1494	-16.67%
2024-04-29	0	0.240	0.220	0.249	-	-	0	0	-	0.172	0.157	0.178	-	-	0	-	0.00%
2024-04-26	0	0.240	0.217	0.240	0.216	0.240	132,000	28,806	0.2182	0.172	0.155	0.172	0.154	0.172	184,654	0.1560	10.60%
2024-04-25	0	0.217	0.217	0.230	0.213	0.216	66,000	14,220	0.2155	0.155	0.155	0.164	0.152	0.154	92,327	0.1540	0.46%
2024-04-24	0	0.216	0.215	0.230	0.215	0.216	24,000	5,178	0.2158	0.154	0.154	0.164	0.154	0.154	33,573	0.1542	1.41%
2024-04-23	0	0.213	0.210	0.224	0.213	0.215	180,000	38,364	0.2131	0.152	0.150	0.160	0.152	0.154	251,801	0.1524	-3.62%
2024-04-22	0	0.221	0.215	0.238	0.221	0.221	12,000	2,652	0.2210	0.158	0.154	0.170	0.158	0.158	16,787	0.1580	0.00%
2024-04-19	0	0.221	0.218	0.238	0.221	0.227	132,000	29,466	0.2232	0.158	0.156	0.170	0.158	0.162	184,654	0.1596	-3.07%
2024-04-18	0	0.228	0.217	0.228	0.190	0.230	212,700	45,223	0.2126	0.163	0.155	0.163	0.136	0.164	297,544	0.1520	-5.00%
2024-04-17	0	0.240	0.238	0.240	0.220	0.247	462,000	110,460	0.2391	0.172	0.170	0.172	0.157	0.177	646,288	0.1709	-2.83%
2024-04-16	0	0.247	0.247	0.248	0.235	0.310	1,002,000	247,572	0.2471	0.177	0.177	0.177	0.168	0.222	1,401,690	0.1766	-26.27%
2024-04-15	0	0.335	0.290	0.330	0.249	0.460	2,907,000	1,021,071	0.3512	0.239	0.207	0.236	0.178	0.329	4,066,579	0.2511	34.54%
2024-04-12	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-03-28	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-03-27	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-03-26	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-03-25	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-03-22	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-03-21	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-03-20	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-03-19	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-03-18	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-03-15	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-03-14	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-03-13	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-03-12	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-03-11	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-03-08	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-03-07	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-03-06	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-03-05	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-03-04	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-03-01	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-02-29	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-02-28	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-02-27	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-02-26	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-02-23	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-02-22	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-02-21	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-02-20	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-02-19	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-02-16	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-02-15	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-02-14	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-02-09	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-02-08	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-02-07	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-02-06	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-02-05	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-02-02	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-02-01	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-01-31	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-01-30	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-01-29	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-01-26	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-01-25	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-01-24	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-01-23	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-01-22	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-01-19	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-01-18	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-01-17	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-01-16	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-01-15	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-01-12	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-01-11	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-01-10	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-01-09	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-01-08	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-01-05	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-01-04	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-01-03	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2024-01-02	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-12-29	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-12-28	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-12-27	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-12-22	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-12-21	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-12-20	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-12-19	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-12-18	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-12-15	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-12-14	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-12-13	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-12-12	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-12-11	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-12-08	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-12-07	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-12-06	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-12-05	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-12-04	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-12-01	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-11-30	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-11-29	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-11-28	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-11-27	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-11-24	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-11-23	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-11-22	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-11-21	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-11-20	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-11-17	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-11-16	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-11-15	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-11-14	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-11-13	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-11-10	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-11-09	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-11-08	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-11-07	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-11-06	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-11-03	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-11-02	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-11-01	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-10-31	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-10-30	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-10-27	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-10-26	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-10-25	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-10-24	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-10-20	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-10-19	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-10-18	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-10-17	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-10-16	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-10-13	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-10-12	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-10-11	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-10-10	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-10-09	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-10-06	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-10-05	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-10-04	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-10-03	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-09-29	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-09-28	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-09-27	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-09-26	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-09-25	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-09-22	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-09-21	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-09-20	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-09-19	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-09-18	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-09-15	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-09-14	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-09-13	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-09-12	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-09-11	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-09-07	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-09-06	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-09-05	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-09-04	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-08-31	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-08-30	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-08-29	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-08-28	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-08-25	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-08-24	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-08-23	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-08-22	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-08-21	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-08-18	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-08-17	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-08-16	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-08-15	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-08-14	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-08-11	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-08-10	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-08-09	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-08-08	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-08-07	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-08-04	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-08-03	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-08-02	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-08-01	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-07-31	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-07-28	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-07-27	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-07-26	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-06-30	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-06-29	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-06-28	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-06-27	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-06-20	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-06-08	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-06-07	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2023-03-31	0	0.249	0.247	0.250	0.240	0.270	510,000	125,838	0.2467	0.178	0.177	0.179	0.172	0.193	713,435	0.1764	11.66%
2023-03-30	0	0.223	0.220	0.225	0.208	0.223	396,000	86,484	0.2184	0.159	0.157	0.161	0.149	0.159	553,961	0.1561	9.31%
2023-03-29	0	0.204	0.204	0.210	0.180	0.216	871,500	170,254	0.1954	0.146	0.146	0.150	0.129	0.154	1,219,134	0.1397	-15.00%
2023-03-28	0	0.240	0.235	0.244	0.215	0.240	132,000	31,506	0.2387	0.172	0.168	0.174	0.154	0.172	184,654	0.1706	3.00%
2023-03-27	0	0.233	0.220	0.242	-	-	0	0	-	0.167	0.157	0.173	-	-	0	-	0.00%
2023-03-24	0	0.233	0.233	0.245	0.233	0.240	84,000	20,022	0.2384	0.167	0.167	0.175	0.167	0.172	117,507	0.1704	-8.63%
2023-03-23	0	0.255	0.250	0.255	0.255	0.275	3,336,000	892,770	0.2676	0.182	0.179	0.182	0.182	0.197	4,666,704	0.1913	-5.56%
2023-03-22	0	0.270	0.260	0.275	0.260	0.285	3,102,000	840,870	0.2711	0.193	0.186	0.197	0.186	0.204	4,339,363	0.1938	3.85%
2023-03-21	0	0.260	0.255	0.285	0.232	0.285	3,336,000	866,604	0.2598	0.186	0.182	0.204	0.166	0.204	4,666,704	0.1857	7.00%
2023-03-20	0	0.243	0.228	0.244	0.229	0.250	2,142,000	520,308	0.2429	0.174	0.163	0.174	0.164	0.179	2,996,427	0.1736	-1.22%
2023-03-17	0	0.246	0.237	0.250	0.228	0.260	2,256,000	551,742	0.2446	0.176	0.169	0.179	0.163	0.186	3,155,900	0.1748	2.50%
2023-03-16	0	0.240	0.229	0.244	0.230	0.255	2,292,000	562,740	0.2455	0.172	0.164	0.174	0.164	0.182	3,206,260	0.1755	-2.04%
2023-03-15	0	0.245	0.240	0.249	0.234	0.249	2,634,000	638,700	0.2425	0.175	0.172	0.178	0.167	0.178	3,684,681	0.1733	7.46%
2023-03-14	0	0.228	0.228	0.239	0.227	0.250	2,376,000	564,870	0.2377	0.163	0.163	0.171	0.162	0.179	3,323,767	0.1699	-8.43%
2023-03-13	0	0.249	0.241	0.249	0.241	0.275	2,412,000	599,118	0.2484	0.178	0.172	0.178	0.172	0.197	3,374,127	0.1776	-2.35%
2023-03-10	0	0.255	0.245	0.260	0.240	0.275	2,658,000	671,460	0.2526	0.182	0.175	0.186	0.172	0.197	3,718,255	0.1806	-3.77%
2023-03-09	0	0.265	0.255	0.270	0.255	0.310	2,928,000	809,310	0.2764	0.189	0.182	0.193	0.182	0.222	4,095,956	0.1976	1.92%
2023-03-08	0	0.260	0.255	0.265	0.260	0.280	2,520,000	689,580	0.2736	0.186	0.182	0.189	0.186	0.200	3,525,208	0.1956	-7.14%
2023-03-07	0	0.280	0.275	0.290	0.270	0.300	2,574,000	725,340	0.2818	0.200	0.197	0.207	0.193	0.214	3,600,748	0.2014	-5.08%
2023-03-06	0	0.295	0.290	0.305	0.290	0.325	2,646,000	800,910	0.3027	0.211	0.207	0.218	0.207	0.232	3,701,468	0.2164	-6.35%
2023-03-03	0	0.315	0.300	0.325	0.310	0.340	2,532,000	831,840	0.3285	0.225	0.214	0.232	0.222	0.243	3,541,994	0.2349	-1.56%
2023-03-02	0	0.320	0.310	0.335	0.280	0.335	2,460,000	773,130	0.3143	0.229	0.222	0.239	0.200	0.239	3,441,274	0.2247	1.59%
2023-03-01	0	0.315	0.305	0.325	0.280	0.335	3,358,800	1,047,984	0.3120	0.225	0.218	0.232	0.200	0.239	4,698,598	0.2230	12.50%
2023-02-28	0	0.280	0.275	0.300	0.280	0.300	2,250,000	643,800	0.2861	0.200	0.197	0.214	0.200	0.214	3,147,507	0.2045	-3.45%
2023-02-27	0	0.290	0.280	0.295	0.280	0.290	2,184,000	632,250	0.2895	0.207	0.200	0.211	0.200	0.207	3,055,180	0.2069	-1.69%
2023-02-24	0	0.295	0.290	0.295	0.290	0.315	2,550,300	764,695	0.2998	0.211	0.207	0.211	0.207	0.225	3,567,594	0.2143	-6.35%
2023-02-23	0	0.315	0.300	0.330	0.310	0.345	2,088,000	678,570	0.3250	0.225	0.214	0.236	0.222	0.247	2,920,886	0.2323	-7.35%
2023-02-22	0	0.340	0.330	0.350	0.330	0.345	2,178,000	740,220	0.3399	0.243	0.236	0.250	0.236	0.247	3,046,787	0.2430	-1.45%
2023-02-21	0	0.345	0.325	0.345	0.305	0.345	2,694,000	865,320	0.3212	0.247	0.232	0.247	0.218	0.247	3,768,615	0.2296	9.52%
2023-02-20	0	0.315	0.290	0.320	0.290	0.315	2,028,900	615,630	0.3034	0.225	0.207	0.229	0.207	0.225	2,838,212	0.2169	6.78%
2023-02-17	0	0.295	0.290	0.310	0.295	0.320	2,046,000	631,350	0.3086	0.211	0.207	0.222	0.211	0.229	2,862,133	0.2206	-6.35%
2023-02-16	0	0.315	0.310	0.320	0.300	0.355	1,542,000	496,830	0.3222	0.225	0.222	0.229	0.214	0.254	2,157,091	0.2303	0.00%
2023-02-15	0	0.315	0.305	0.320	0.295	0.335	1,794,000	563,730	0.3142	0.225	0.218	0.229	0.211	0.239	2,509,612	0.2246	-4.55%
2023-02-14	0	0.330	0.315	0.330	0.320	0.345	2,084,400	689,718	0.3309	0.236	0.225	0.236	0.229	0.247	2,915,850	0.2365	0.00%
2023-02-13	0	0.330	0.325	0.350	0.320	0.350	1,392,600	470,439	0.3378	0.236	0.232	0.250	0.229	0.250	1,948,097	0.2415	-2.94%
2023-02-10	0	0.340	0.330	0.340	0.330	0.365	1,536,000	529,050	0.3444	0.243	0.236	0.243	0.236	0.261	2,148,698	0.2462	-2.86%
2023-02-09	0	0.350	0.345	0.355	0.340	0.440	2,922,000	1,074,750	0.3678	0.250	0.247	0.254	0.243	0.315	4,087,562	0.2629	-19.54%
2023-02-08	0	0.435	0.430	0.435	0.425	0.445	1,254,000	541,140	0.4315	0.311	0.307	0.311	0.304	0.318	1,754,211	0.3085	0.00%
2023-02-07	0	0.435	0.455	0.460	0.435	0.470	1,440,000	642,030	0.4459	0.311	0.325	0.329	0.311	0.336	2,014,404	0.3187	1.16%
2023-02-06	0	0.430	0.415	0.435	0.410	0.470	1,320,000	583,920	0.4424	0.307	0.297	0.311	0.293	0.336	1,846,537	0.3162	-5.49%
2023-02-03	0	0.455	0.430	0.480	0.455	0.495	1,386,000	657,090	0.4741	0.325	0.307	0.343	0.325	0.354	1,938,864	0.3389	-8.08%
2023-02-02	0	0.495	0.470	0.500	0.470	0.510	1,398,000	684,540	0.4897	0.354	0.336	0.357	0.336	0.365	1,955,651	0.3500	2.06%
2023-02-01	0	0.485	0.465	0.500	0.480	0.540	1,518,000	753,330	0.4963	0.347	0.332	0.357	0.343	0.386	2,123,518	0.3548	-2.02%
2023-01-31	0	0.495	0.475	0.500	0.480	0.510	1,416,000	699,030	0.4937	0.354	0.340	0.357	0.343	0.365	1,980,831	0.3529	0.00%
2023-01-30	0	0.495	0.490	0.495	0.490	0.530	1,644,000	834,390	0.5075	0.354	0.350	0.354	0.350	0.379	2,299,778	0.3628	4.21%
2023-01-27	0	0.475	0.470	0.480	0.465	0.485	1,224,000	582,660	0.4760	0.340	0.336	0.343	0.332	0.347	1,712,244	0.3403	1.06%
2023-01-26	0	0.470	0.465	0.470	0.465	0.485	1,692,000	806,880	0.4769	0.336	0.332	0.336	0.332	0.347	2,366,925	0.3409	-2.08%
2023-01-20	0	0.480	0.470	0.485	0.475	0.495	1,448,400	697,200	0.4814	0.343	0.336	0.347	0.340	0.354	2,026,155	0.3441	-1.03%
2023-01-19	0	0.485	0.465	0.490	0.465	0.485	1,536,000	739,890	0.4817	0.347	0.332	0.350	0.332	0.347	2,148,698	0.3443	-1.02%
2023-01-18	0	0.490	0.470	0.495	0.480	0.490	1,272,000	622,200	0.4892	0.350	0.336	0.354	0.343	0.350	1,779,391	0.3497	0.00%
2023-01-17	0	0.490	0.480	0.495	0.480	0.510	1,530,000	753,510	0.4925	0.350	0.343	0.354	0.343	0.365	2,140,305	0.3521	0.00%
2023-01-16	0	0.490	0.475	0.495	0.480	0.495	1,488,000	731,820	0.4918	0.350	0.340	0.354	0.343	0.354	2,081,551	0.3516	0.00%
2023-01-13	0	0.490	0.480	0.500	0.470	0.500	1,554,000	765,990	0.4929	0.350	0.343	0.357	0.336	0.357	2,173,878	0.3524	-1.01%
2023-01-12	0	0.495	0.480	0.500	0.480	0.495	1,332,000	659,160	0.4949	0.354	0.343	0.357	0.343	0.354	1,863,324	0.3538	0.00%
2023-01-11	0	0.495	0.485	0.495	0.490	0.500	1,506,000	746,340	0.4956	0.354	0.347	0.354	0.350	0.357	2,106,731	0.3543	0.00%
2023-01-10	0	0.495	0.495	0.500	0.485	0.495	1,350,000	664,890	0.4925	0.354	0.354	0.357	0.347	0.354	1,888,504	0.3521	1.02%
2023-01-09	0	0.490	0.485	0.495	0.490	0.500	1,404,000	694,800	0.4949	0.350	0.347	0.354	0.350	0.357	1,964,044	0.3538	0.00%
2023-01-06	0	0.490	0.485	0.500	0.485	0.500	1,506,000	741,540	0.4924	0.350	0.347	0.357	0.347	0.357	2,106,731	0.3520	-2.00%
2023-01-05	0	0.500	0.490	0.510	0.485	0.500	1,596,000	789,450	0.4946	0.357	0.350	0.365	0.347	0.357	2,232,632	0.3536	4.17%
2023-01-04	0	0.480	0.470	0.510	0.480	0.500	1,584,000	784,620	0.4953	0.343	0.336	0.365	0.343	0.357	2,215,845	0.3541	-2.04%
2023-01-03	0	0.490	0.490	0.495	0.490	0.500	1,254,000	619,050	0.4937	0.350	0.350	0.354	0.350	0.357	1,754,211	0.3529	-2.00%
2022-12-30	0	0.500	0.470	0.510	0.470	0.510	1,752,000	861,630	0.4918	0.357	0.336	0.365	0.336	0.365	2,450,859	0.3516	3.09%
2022-12-29	0	0.485	0.480	0.510	0.485	0.540	1,560,000	781,800	0.5012	0.347	0.343	0.365	0.347	0.386	2,182,271	0.3583	-4.90%
2022-12-28	0	0.510	0.500	0.530	0.495	0.540	1,698,000	877,200	0.5166	0.365	0.357	0.379	0.354	0.386	2,375,319	0.3693	-1.92%
2022-12-23	0	0.520	0.520	0.530	0.520	0.570	1,608,000	858,540	0.5339	0.372	0.372	0.379	0.372	0.407	2,249,418	0.3817	-5.45%
2022-12-22	0	0.550	0.540	0.560	0.540	0.580	1,638,000	925,680	0.5651	0.393	0.386	0.400	0.386	0.415	2,291,385	0.4040	-5.17%
2022-12-21	0	0.580	0.570	0.590	0.560	0.600	1,410,000	813,780	0.5771	0.415	0.407	0.422	0.400	0.429	1,972,438	0.4126	1.75%
2022-12-20	0	0.570	0.550	0.580	0.540	0.600	1,536,000	876,540	0.5707	0.407	0.393	0.415	0.386	0.429	2,148,698	0.4079	0.00%
2022-12-19	0	0.570	0.550	0.580	0.560	0.610	1,356,000	799,500	0.5896	0.407	0.393	0.415	0.400	0.436	1,896,898	0.4215	-5.00%
2022-12-16	0	0.600	0.580	0.600	0.570	0.600	1,417,500	824,070	0.5814	0.429	0.415	0.429	0.407	0.429	1,982,929	0.4156	3.45%
2022-12-15	0	0.580	0.580	0.600	0.580	0.650	1,656,000	1,025,580	0.6193	0.415	0.415	0.429	0.415	0.465	2,316,565	0.4427	-10.77%
2022-12-14	0	0.650	0.620	0.650	0.640	0.680	1,698,000	1,110,900	0.6542	0.465	0.443	0.465	0.458	0.486	2,375,319	0.4677	0.00%
2022-12-13	0	0.650	0.630	0.650	0.600	0.660	2,334,000	1,463,100	0.6269	0.465	0.450	0.465	0.429	0.472	3,265,014	0.4481	4.84%
2022-12-12	0	0.620	0.600	0.620	0.560	0.620	1,488,000	875,760	0.5885	0.443	0.429	0.443	0.400	0.443	2,081,551	0.4207	10.71%
2022-12-09	0	0.560	0.540	0.570	0.550	0.570	1,134,000	637,980	0.5626	0.400	0.386	0.407	0.393	0.407	1,586,343	0.4022	1.82%
2022-12-08	0	0.550	0.530	0.560	0.530	0.560	1,188,000	646,320	0.5440	0.393	0.379	0.400	0.379	0.400	1,661,884	0.3889	0.00%
2022-12-07	0	0.550	0.520	0.550	0.520	0.560	1,332,000	727,140	0.5459	0.393	0.372	0.393	0.372	0.400	1,863,324	0.3902	0.00%
2022-12-06	0	0.550	0.540	0.560	0.540	0.570	1,177,500	649,845	0.5519	0.393	0.386	0.400	0.386	0.407	1,647,195	0.3945	0.00%
2022-12-05	0	0.550	0.550	0.580	0.550	0.620	1,374,000	802,860	0.5843	0.393	0.393	0.415	0.393	0.443	1,922,078	0.4177	-3.51%
2022-12-02	0	0.570	0.540	0.570	0.560	0.600	1,176,000	672,600	0.5719	0.407	0.386	0.407	0.400	0.429	1,645,097	0.4089	-8.06%
2022-12-01	0	0.620	0.560	0.620	0.560	0.650	1,416,000	871,080	0.6152	0.443	0.400	0.443	0.400	0.465	1,980,831	0.4398	0.00%
2022-11-30	0	0.620	0.590	0.620	0.520	0.620	1,458,000	789,180	0.5413	0.443	0.422	0.443	0.372	0.443	2,039,584	0.3869	19.23%
2022-11-29	0	0.520	0.500	0.520	0.495	0.520	1,728,000	868,830	0.5028	0.372	0.357	0.372	0.354	0.372	2,417,285	0.3594	6.12%
2022-11-28	0	0.490	0.470	0.490	0.480	0.500	1,290,000	626,760	0.4859	0.350	0.336	0.350	0.343	0.357	1,804,571	0.3473	0.00%
2022-11-25	0	0.490	0.470	0.490	0.470	0.495	1,512,000	733,290	0.4850	0.350	0.336	0.350	0.336	0.354	2,115,125	0.3467	0.00%
2022-11-24	0	0.490	0.475	0.490	0.455	0.490	1,776,000	855,030	0.4814	0.350	0.340	0.350	0.325	0.350	2,484,432	0.3442	2.08%
2022-11-23	0	0.480	0.460	0.480	0.445	0.480	1,278,000	577,050	0.4515	0.343	0.329	0.343	0.318	0.343	1,787,784	0.3228	0.00%
2022-11-22	0	0.480	0.450	0.480	0.455	0.490	1,260,000	594,540	0.4719	0.343	0.322	0.343	0.325	0.350	1,762,604	0.3373	-1.03%
2022-11-21	0	0.485	0.460	0.485	0.465	0.490	1,260,000	604,260	0.4796	0.347	0.329	0.347	0.332	0.350	1,762,604	0.3428	0.00%
2022-11-18	0	0.485	0.465	0.485	0.470	0.495	1,242,000	598,200	0.4816	0.347	0.332	0.347	0.336	0.354	1,737,424	0.3443	-1.02%
2022-11-17	0	0.490	0.470	0.490	0.465	0.500	1,242,000	602,640	0.4852	0.350	0.336	0.350	0.332	0.357	1,737,424	0.3469	-2.00%
2022-11-16	0	0.500	0.470	0.500	0.465	0.520	1,932,000	937,530	0.4853	0.357	0.336	0.357	0.332	0.372	2,702,659	0.3469	1.01%
2022-11-15	0	0.495	0.470	0.495	0.490	0.520	1,236,000	628,530	0.5085	0.354	0.336	0.354	0.350	0.372	1,729,030	0.3635	-4.81%
2022-11-14	0	0.520	0.500	0.520	0.510	0.520	1,182,000	612,300	0.5180	0.372	0.357	0.372	0.365	0.372	1,653,490	0.3703	-1.89%
2022-11-11	0	0.530	0.510	0.530	0.510	0.560	1,224,000	642,300	0.5248	0.379	0.365	0.379	0.365	0.400	1,712,244	0.3751	-1.85%
2022-11-10	0	0.540	0.510	0.540	0.520	0.560	1,290,000	706,380	0.5476	0.386	0.365	0.386	0.372	0.400	1,804,571	0.3914	-3.57%
2022-11-09	0	0.560	0.550	0.570	0.530	0.570	1,344,000	740,940	0.5513	0.400	0.393	0.407	0.379	0.407	1,880,111	0.3941	1.82%
2022-11-08	0	0.550	0.530	0.550	0.540	0.570	1,176,000	650,820	0.5534	0.393	0.379	0.393	0.386	0.407	1,645,097	0.3956	-3.51%
2022-11-07	0	0.570	0.530	0.570	0.510	0.570	1,363,800	740,820	0.5432	0.407	0.379	0.407	0.365	0.407	1,907,809	0.3883	0.00%
2022-11-04	0	0.570	0.560	0.570	0.550	0.570	1,156,500	640,410	0.5537	0.407	0.400	0.407	0.393	0.407	1,617,819	0.3958	1.79%
2022-11-03	0	0.560	0.530	0.570	0.530	0.560	1,314,000	719,700	0.5477	0.400	0.379	0.407	0.379	0.400	1,838,144	0.3915	1.82%
2022-11-02	0	0.550	0.520	0.550	0.520	0.570	1,224,000	674,460	0.5510	0.393	0.372	0.393	0.372	0.407	1,712,244	0.3939	-3.51%
2022-11-01	0	0.570	0.530	0.580	0.520	0.570	1,140,000	613,740	0.5384	0.407	0.379	0.415	0.372	0.407	1,594,737	0.3849	3.64%
2022-10-31	0	0.550	0.500	0.560	0.540	0.580	1,128,000	622,440	0.5518	0.393	0.357	0.400	0.386	0.415	1,577,950	0.3945	1.85%
2022-10-28	0	0.540	0.500	0.540	0.520	0.600	1,152,000	630,360	0.5472	0.386	0.357	0.386	0.372	0.429	1,611,524	0.3912	0.00%
2022-10-27	0	0.540	0.500	0.540	0.500	0.540	840,000	427,680	0.5091	0.386	0.357	0.386	0.357	0.386	1,175,069	0.3640	5.88%
2022-10-26	0	0.510	0.490	0.510	0.500	0.510	750,000	375,180	0.5002	0.365	0.350	0.365	0.357	0.365	1,049,169	0.3576	2.00%
2022-10-25	0	0.500	0.460	0.510	0.470	0.500	792,000	389,670	0.4920	0.357	0.329	0.365	0.336	0.357	1,107,922	0.3517	1.01%
2022-10-24	0	0.495	0.455	0.500	0.450	0.500	1,059,900	494,733	0.4668	0.354	0.325	0.357	0.322	0.357	1,482,686	0.3337	4.21%
2022-10-21	0	0.475	0.475	0.500	0.475	0.540	1,302,000	669,000	0.5138	0.340	0.340	0.357	0.340	0.386	1,821,357	0.3673	-12.04%
2022-10-20	0	0.540	0.495	0.540	0.485	0.540	948,000	477,990	0.5042	0.386	0.354	0.386	0.347	0.386	1,326,150	0.3604	3.85%
2022-10-19	0	0.520	0.480	0.530	0.490	0.540	984,000	509,790	0.5181	0.372	0.343	0.379	0.350	0.386	1,376,510	0.3703	0.00%
2022-10-18	0	0.520	0.490	0.520	0.490	0.550	912,000	481,980	0.5285	0.372	0.350	0.372	0.350	0.393	1,275,789	0.3778	-5.45%
2022-10-17	0	0.550	0.475	0.550	0.485	0.550	1,050,000	535,620	0.5101	0.393	0.340	0.393	0.347	0.393	1,468,837	0.3647	0.00%
2022-10-14	0	0.550	0.520	0.560	0.530	0.580	786,000	446,940	0.5686	0.393	0.372	0.400	0.379	0.415	1,099,529	0.4065	-1.79%
2022-10-13	0	0.560	0.530	0.560	0.510	0.590	942,000	525,420	0.5578	0.400	0.379	0.400	0.365	0.422	1,317,756	0.3987	-5.08%
2022-10-12	0	0.590	0.570	0.610	0.590	0.620	810,000	487,080	0.6013	0.422	0.407	0.436	0.422	0.443	1,133,102	0.4299	-3.28%
2022-10-11	0	0.610	0.550	0.620	0.580	0.620	846,000	509,400	0.6021	0.436	0.393	0.443	0.415	0.443	1,183,463	0.4304	0.00%
2022-10-10	0	0.610	0.580	0.610	0.600	0.650	792,000	492,300	0.6216	0.436	0.415	0.436	0.429	0.465	1,107,922	0.4443	-7.58%
2022-10-07	0	0.660	0.630	0.670	0.640	0.720	936,000	642,960	0.6869	0.472	0.450	0.479	0.458	0.515	1,309,363	0.4910	-9.59%
2022-10-06	0	0.730	0.680	0.730	0.700	0.730	846,000	611,460	0.7228	0.522	0.486	0.522	0.500	0.522	1,183,463	0.5167	4.29%
2022-10-05	0	0.700	0.650	0.700	0.620	0.700	804,000	533,520	0.6636	0.500	0.465	0.500	0.443	0.500	1,124,709	0.4744	12.90%
2022-10-03	0	0.620	0.530	0.620	0.540	0.620	684,000	388,680	0.5682	0.443	0.379	0.443	0.386	0.443	956,842	0.4062	6.90%
2022-09-30	0	0.580	0.540	0.580	0.570	0.580	636,000	363,720	0.5719	0.415	0.386	0.415	0.407	0.415	889,695	0.4088	1.75%
2022-09-29	0	0.570	0.520	0.580	0.530	0.570	684,000	377,760	0.5523	0.407	0.372	0.415	0.379	0.407	956,842	0.3948	0.00%
2022-09-28	0	0.570	0.550	0.580	0.560	0.590	630,000	358,740	0.5694	0.407	0.393	0.415	0.400	0.422	881,302	0.4071	1.79%
2022-09-27	0	0.560	0.550	0.590	0.560	0.630	816,000	482,280	0.5910	0.400	0.393	0.422	0.400	0.450	1,141,496	0.4225	-8.20%
2022-09-26	0	0.610	0.560	0.610	0.580	0.620	642,000	390,000	0.6075	0.436	0.400	0.436	0.415	0.443	898,089	0.4343	3.39%
2022-09-23	0	0.590	0.560	0.590	0.580	0.590	660,000	383,460	0.5810	0.422	0.400	0.422	0.415	0.422	923,269	0.4153	1.72%
2022-09-22	0	0.580	0.550	0.580	0.560	0.580	844,800	485,484	0.5747	0.415	0.393	0.415	0.400	0.415	1,181,784	0.4108	0.00%
2022-09-21	0	0.580	0.560	0.580	0.570	0.600	666,000	387,780	0.5823	0.415	0.400	0.415	0.407	0.429	931,662	0.4162	-3.33%
2022-09-20	0	0.600	0.570	0.600	0.570	0.610	708,000	419,880	0.5931	0.429	0.407	0.429	0.407	0.436	990,416	0.4239	0.00%
2022-09-19	0	0.600	0.560	0.600	0.550	0.610	942,000	546,600	0.5803	0.429	0.400	0.429	0.393	0.436	1,317,756	0.4148	-3.23%
2022-09-16	0	0.620	0.580	0.620	0.590	0.640	642,000	396,240	0.6172	0.443	0.415	0.443	0.422	0.458	898,089	0.4412	0.00%
2022-09-15	0	0.620	0.600	0.620	0.550	0.630	1,200,000	712,440	0.5937	0.443	0.429	0.443	0.393	0.450	1,678,670	0.4244	0.00%
2022-09-14	0	0.620	0.580	0.630	0.550	0.640	1,170,000	699,480	0.5978	0.443	0.415	0.450	0.393	0.458	1,636,704	0.4274	5.08%
2022-09-13	0	0.590	0.590	0.620	0.590	0.670	768,000	482,700	0.6285	0.422	0.422	0.443	0.422	0.479	1,074,349	0.4493	-6.35%
2022-09-09	0	0.630	0.610	0.640	0.620	0.650	720,000	456,240	0.6337	0.450	0.436	0.458	0.443	0.465	1,007,202	0.4530	-1.56%
2022-09-08	0	0.640	0.620	0.650	0.630	0.660	648,000	415,200	0.6407	0.458	0.443	0.465	0.450	0.472	906,482	0.4580	-1.54%
2022-09-07	0	0.650	0.630	0.660	0.630	0.670	714,000	460,680	0.6452	0.465	0.450	0.472	0.450	0.479	998,809	0.4612	-2.99%
2022-09-06	0	0.670	0.630	0.670	0.640	0.670	744,000	486,360	0.6537	0.479	0.450	0.479	0.458	0.479	1,040,776	0.4673	-2.90%
2022-09-05	0	0.690	0.640	0.690	0.650	0.720	852,000	577,560	0.6779	0.493	0.458	0.493	0.465	0.515	1,191,856	0.4846	-1.43%
2022-09-02	0	0.700	0.660	0.700	0.670	0.720	708,000	486,840	0.6876	0.500	0.472	0.500	0.479	0.515	990,416	0.4916	0.00%
2022-09-01	0	0.700	0.670	0.700	0.650	0.700	636,000	439,620	0.6912	0.500	0.479	0.500	0.465	0.500	889,695	0.4941	0.00%
2022-08-31	0	0.700	0.680	0.700	0.690	0.710	648,000	451,800	0.6972	0.500	0.486	0.500	0.493	0.508	906,482	0.4984	0.00%
2022-08-30	0	0.700	0.680	0.710	0.690	0.710	906,000	634,020	0.6998	0.500	0.486	0.508	0.493	0.508	1,267,396	0.5003	0.00%
2022-08-29	0	0.700	0.670	0.700	0.670	0.700	1,086,000	739,440	0.6809	0.500	0.479	0.500	0.479	0.500	1,519,197	0.4867	0.00%
2022-08-26	0	0.700	0.660	0.700	0.650	0.750	1,158,000	809,340	0.6989	0.500	0.472	0.500	0.465	0.536	1,619,917	0.4996	0.00%
2022-08-25	0	0.700	0.670	0.700	0.680	0.780	1,284,000	923,940	0.7196	0.500	0.479	0.500	0.486	0.558	1,796,177	0.5144	-6.67%
2022-08-24	0	0.750	0.720	0.750	0.690	0.750	1,314,000	919,620	0.6999	0.536	0.515	0.536	0.493	0.536	1,838,144	0.5003	7.14%
2022-08-23	0	0.700	0.670	0.710	0.690	0.700	828,000	579,360	0.6997	0.500	0.479	0.508	0.493	0.500	1,158,283	0.5002	0.00%
2022-08-22	0	0.700	0.670	0.700	0.680	0.780	1,131,000	825,990	0.7303	0.500	0.479	0.500	0.486	0.558	1,582,147	0.5221	-7.89%
2022-08-19	0	0.760	0.710	0.760	0.710	0.760	1,458,000	1,066,500	0.7315	0.543	0.508	0.543	0.508	0.543	2,039,584	0.5229	-1.30%
2022-08-18	0	0.770	0.730	0.770	0.710	0.800	1,098,000	835,020	0.7605	0.550	0.522	0.550	0.508	0.572	1,535,983	0.5436	1.32%
2022-08-17	0	0.760	0.730	0.760	0.740	0.800	1,746,000	1,325,460	0.7591	0.543	0.522	0.543	0.529	0.572	2,442,465	0.5427	-2.56%
2022-08-16	0	0.780	0.750	0.790	0.760	0.790	1,524,000	1,176,300	0.7719	0.558	0.536	0.565	0.543	0.565	2,131,911	0.5518	2.63%
2022-08-15	0	0.760	0.760	0.780	0.760	0.840	2,322,000	1,828,680	0.7875	0.543	0.543	0.558	0.543	0.600	3,248,227	0.5630	-8.43%
2022-08-12	0	0.830	0.800	0.830	0.790	0.880	1,692,300	1,394,202	0.8239	0.593	0.572	0.593	0.565	0.629	2,367,345	0.5889	-1.19%
2022-08-11	0	0.840	0.810	0.850	0.810	0.860	1,566,000	1,290,960	0.8244	0.600	0.579	0.608	0.579	0.615	2,190,665	0.5893	1.20%
2022-08-10	0	0.830	0.760	0.830	0.750	0.950	1,506,000	1,325,040	0.8798	0.593	0.543	0.593	0.536	0.679	2,106,731	0.6290	-9.78%
2022-08-09	0	0.920	0.900	0.950	0.920	0.970	1,524,000	1,437,780	0.9434	0.658	0.643	0.679	0.658	0.693	2,131,911	0.6744	-3.16%
2022-08-08	0	0.950	0.910	0.950	0.910	0.980	1,524,000	1,435,860	0.9422	0.679	0.651	0.679	0.651	0.701	2,131,911	0.6735	1.06%
2022-08-05	0	0.940	0.940	0.950	0.910	1.020	1,980,000	1,893,600	0.9564	0.672	0.672	0.679	0.651	0.729	2,769,806	0.6837	-2.08%
2022-08-04	0	0.960	0.870	0.960	0.860	0.960	1,914,000	1,704,120	0.8903	0.686	0.622	0.686	0.615	0.686	2,677,479	0.6365	5.49%
2022-08-03	0	0.910	0.860	0.910	0.870	0.940	1,980,000	1,769,520	0.8937	0.651	0.615	0.651	0.622	0.672	2,769,806	0.6389	-2.15%
2022-08-02	0	0.930	0.850	0.930	0.830	1.010	2,118,000	1,923,180	0.9080	0.665	0.608	0.665	0.593	0.722	2,962,853	0.6491	-6.06%
2022-08-01	0	0.990	0.950	0.990	0.960	1.080	1,818,000	1,842,060	1.0132	0.708	0.679	0.708	0.686	0.772	2,543,186	0.7243	-5.71%
2022-07-29	0	1.050	1.000	1.050	1.000	1.060	1,986,000	2,070,180	1.0424	0.751	0.715	0.751	0.715	0.758	2,778,199	0.7452	-0.94%
2022-07-28	0	1.060	1.030	1.070	1.010	1.060	1,986,000	2,062,800	1.0387	0.758	0.736	0.765	0.722	0.758	2,778,199	0.7425	1.92%
2022-07-27	0	1.040	1.020	1.050	1.010	1.090	2,328,000	2,419,320	1.0392	0.743	0.729	0.751	0.722	0.779	3,256,620	0.7429	-2.80%
2022-07-26	0	1.070	1.030	1.080	1.010	1.080	2,718,000	2,845,680	1.0470	0.765	0.736	0.772	0.722	0.772	3,802,188	0.7484	4.90%
2022-07-25	0	1.020	1.020	1.060	1.020	1.100	2,190,000	2,310,060	1.0548	0.729	0.729	0.758	0.729	0.786	3,063,573	0.7540	-5.56%
2022-07-22	0	1.080	1.040	1.080	1.010	1.150	1,890,000	2,020,620	1.0691	0.772	0.743	0.772	0.722	0.822	2,643,906	0.7643	0.00%
2022-07-21	0	1.080	1.050	1.080	1.010	1.080	2,142,000	2,225,760	1.0391	0.772	0.751	0.772	0.722	0.772	2,996,427	0.7428	0.00%
2022-07-20	0	1.080	1.020	1.080	0.980	1.080	2,688,000	2,806,380	1.0440	0.772	0.729	0.772	0.701	0.772	3,760,222	0.7463	8.00%
2022-07-19	0	1.000	1.000	1.050	1.000	1.240	3,969,600	4,481,628	1.1290	0.715	0.715	0.751	0.715	0.886	5,553,042	0.8071	-18.03%
2022-07-18	0	1.220	1.080	1.220	1.030	1.220	4,470,000	5,048,220	1.1294	0.872	0.772	0.872	0.736	0.872	6,253,047	0.8073	12.96%
2022-07-15	0	1.080	1.030	1.080	0.940	1.080	3,696,000	3,721,920	1.0070	0.772	0.736	0.772	0.672	0.772	5,170,305	0.7199	9.09%
2022-07-14	0	0.990	0.950	0.990	0.870	1.010	1,904,100	1,788,768	0.9394	0.708	0.679	0.708	0.622	0.722	2,663,630	0.6716	10.00%
2022-07-13	0	0.900	0.880	0.960	0.900	0.990	1,326,000	1,244,760	0.9387	0.643	0.629	0.686	0.643	0.708	1,854,931	0.6711	2.27%
2022-07-12	0	0.880	0.880	0.900	0.750	0.880	1,248,000	995,040	0.7973	0.629	0.629	0.643	0.536	0.629	1,745,817	0.5700	14.29%
2022-07-11	0	0.770	0.750	0.780	0.700	0.800	822,000	631,080	0.7677	0.550	0.536	0.558	0.500	0.572	1,149,889	0.5488	1.32%
2022-07-08	0	0.760	0.730	0.780	0.700	0.770	762,000	563,940	0.7401	0.543	0.522	0.558	0.500	0.550	1,065,956	0.5290	10.14%
2022-07-07	0	0.690	0.680	0.690	0.680	0.820	1,146,000	848,880	0.7407	0.493	0.486	0.493	0.486	0.586	1,603,130	0.5295	-14.81%
2022-07-06	0	0.810	0.770	0.840	0.800	0.850	648,000	531,360	0.8200	0.579	0.550	0.600	0.572	0.608	906,482	0.5862	-3.57%
2022-07-05	0	0.840	0.830	0.880	0.830	0.880	648,000	546,960	0.8441	0.600	0.593	0.629	0.593	0.629	906,482	0.6034	0.00%
2022-07-04	0	0.840	0.830	0.850	0.840	0.880	636,000	537,360	0.8449	0.600	0.593	0.608	0.600	0.629	889,695	0.6040	0.00%
2022-06-30	0	0.840	0.830	0.850	0.840	0.880	642,000	540,840	0.8424	0.600	0.593	0.608	0.600	0.629	898,089	0.6022	1.20%
2022-06-29	0	0.830	0.820	0.850	0.820	0.900	755,700	639,474	0.8462	0.593	0.586	0.608	0.586	0.643	1,057,143	0.6049	-9.78%
2022-06-28	0	0.920	0.880	0.930	0.850	1.000	912,000	842,100	0.9234	0.658	0.629	0.665	0.608	0.715	1,275,789	0.6601	-8.91%
2022-06-27	0	1.010	1.000	1.070	0.980	1.030	492,000	492,840	1.0017	0.722	0.715	0.765	0.701	0.736	688,255	0.7161	-6.48%
2022-06-24	0	1.080	1.070	1.150	1.060	1.130	474,600	508,746	1.0719	0.772	0.765	0.822	0.758	0.808	663,914	0.7663	-1.82%
2022-06-23	0	1.100	1.030	1.160	0.980	1.140	522,000	534,240	1.0234	0.786	0.736	0.829	0.701	0.815	730,222	0.7316	6.80%
2022-06-22	0	1.030	1.030	1.100	0.930	1.030	574,800	548,232	0.9538	0.736	0.736	0.786	0.665	0.736	804,083	0.6818	5.10%
2022-06-21	0	0.980	0.860	0.980	0.840	0.980	528,000	476,520	0.9025	0.701	0.615	0.701	0.600	0.701	738,615	0.6452	3.16%
2022-06-20	0	0.950	0.950	1.000	0.950	1.130	710,400	753,900	1.0612	0.679	0.679	0.715	0.679	0.808	993,773	0.7586	-16.67%
2022-06-17	0	1.140	1.120	1.220	1.130	1.220	744,000	880,860	1.1840	0.815	0.801	0.872	0.808	0.872	1,040,776	0.8463	-5.00%
2022-06-16	0	1.200	1.180	1.230	1.200	1.330	918,000	1,143,420	1.2456	0.858	0.844	0.879	0.858	0.951	1,284,183	0.8904	-8.40%
2022-06-15	0	1.310	1.300	1.370	1.280	1.380	1,002,900	1,320,432	1.3166	0.936	0.929	0.979	0.915	0.986	1,402,949	0.9412	-5.76%
2022-06-14	0	1.390	1.310	1.400	1.300	1.430	894,000	1,186,920	1.3277	0.994	0.936	1.001	0.929	1.022	1,250,609	0.9491	0.00%
2022-06-13	0	1.390	1.240	1.390	1.290	1.400	972,000	1,270,920	1.3075	0.994	0.886	0.994	0.922	1.001	1,359,723	0.9347	6.11%
2022-06-10	0	1.310	1.230	1.310	1.270	1.350	900,000	1,176,480	1.3072	0.936	0.879	0.936	0.908	0.965	1,259,003	0.9345	-2.96%
2022-06-09	0	1.350	1.340	1.410	1.320	1.390	852,000	1,150,200	1.3500	0.965	0.958	1.008	0.944	0.994	1,191,856	0.9650	-3.57%
2022-06-08	0	1.400	1.250	1.400	1.240	1.400	918,000	1,219,260	1.3282	1.001	0.894	1.001	0.886	1.001	1,284,183	0.9494	0.00%
2022-06-07	0	1.400	1.230	1.430	1.200	1.440	958,800	1,224,900	1.2775	1.001	0.879	1.022	0.858	1.029	1,341,258	0.9132	10.24%
2022-06-06	0	1.270	1.260	1.400	1.220	1.450	864,000	1,090,260	1.2619	0.908	0.901	1.001	0.872	1.037	1,208,643	0.9021	4.10%
2022-06-02	0	1.220	1.200	1.220	1.210	1.360	850,200	1,115,472	1.3120	0.872	0.858	0.872	0.865	0.972	1,189,338	0.9379	-6.87%
2022-06-01	0	1.310	1.300	1.450	1.300	1.450	1,122,000	1,486,140	1.3245	0.936	0.929	1.037	0.929	1.037	1,569,557	0.9469	0.77%
2022-05-31	0	1.300	1.290	1.400	1.280	1.340	981,900	1,273,422	1.2969	0.929	0.922	1.001	0.915	0.958	1,373,572	0.9271	0.00%
2022-05-30	0	1.300	1.260	1.420	1.250	1.420	999,600	1,307,100	1.3076	0.929	0.901	1.015	0.894	1.015	1,398,332	0.9348	-4.41%
2022-05-27	0	1.360	1.300	1.380	1.210	1.400	1,154,400	1,448,991	1.2552	0.972	0.929	0.986	0.865	1.001	1,614,881	0.8973	16.24%
2022-05-26	0	1.170	-	1.200	1.170	1.300	726,000	895,710	1.2338	0.836	-	0.858	0.836	0.929	1,015,596	0.8820	-2.50%
2022-05-25	0	1.200	1.160	1.400	1.070	1.200	1,151,100	1,299,192	1.1287	0.858	0.829	1.001	0.765	0.858	1,610,265	0.8068	15.38%
2022-05-24	0	1.040	1.000	1.060	1.010	1.070	966,000	1,005,780	1.0412	0.743	0.715	0.758	0.722	0.765	1,351,330	0.7443	2.97%
2022-05-23	0	1.010	0.930	1.020	0.960	1.020	762,000	745,860	0.9788	0.722	0.665	0.729	0.686	0.729	1,065,956	0.6997	3.06%
2022-05-20	0	0.980	0.930	1.030	0.960	1.000	984,000	957,420	0.9730	0.701	0.665	0.736	0.686	0.715	1,376,510	0.6955	1.03%
2022-05-19	0	0.970	0.930	0.990	0.900	0.990	1,020,000	974,100	0.9550	0.693	0.665	0.708	0.643	0.708	1,426,870	0.6827	1.04%
2022-05-18	0	0.960	0.910	0.990	0.860	1.060	634,500	586,470	0.9243	0.686	0.651	0.708	0.615	0.758	887,597	0.6607	1.05%
2022-05-17	0	0.950	0.940	0.950	0.900	0.960	564,000	524,460	0.9299	0.679	0.672	0.679	0.643	0.686	788,975	0.6647	1.06%
2022-05-16	0	0.940	0.900	0.980	0.850	0.990	654,000	581,880	0.8897	0.672	0.643	0.701	0.608	0.708	914,875	0.6360	9.30%
2022-05-13	0	0.860	0.840	0.880	0.780	0.880	876,000	701,160	0.8004	0.615	0.600	0.629	0.558	0.629	1,225,429	0.5722	7.50%
2022-05-12	0	0.800	0.780	0.890	0.780	0.890	912,000	750,120	0.8225	0.572	0.558	0.636	0.558	0.636	1,275,789	0.5880	-5.88%
2022-05-11	0	0.850	0.840	0.990	0.850	1.000	1,002,000	921,780	0.9199	0.608	0.600	0.708	0.608	0.715	1,401,690	0.6576	-9.57%
2022-05-10	0	0.940	0.890	0.950	0.860	0.950	1,370,400	1,233,084	0.8998	0.672	0.636	0.679	0.615	0.679	1,917,042	0.6432	2.17%
2022-05-06	0	0.920	0.920	0.960	0.860	0.960	1,392,200	1,234,839	0.8870	0.658	0.658	0.686	0.615	0.686	1,947,537	0.6341	6.98%
2022-05-05	0	0.860	0.820	0.870	0.750	0.870	1,206,000	972,240	0.8062	0.615	0.586	0.622	0.536	0.622	1,687,064	0.5763	6.17%
2022-05-04	0	0.810	0.790	0.820	0.770	0.850	765,900	629,490	0.8219	0.579	0.565	0.586	0.550	0.608	1,071,411	0.5875	-2.41%
2022-05-03	0	0.830	0.810	0.840	0.790	0.900	726,000	602,520	0.8299	0.593	0.579	0.600	0.565	0.643	1,015,596	0.5933	2.47%
2022-04-29	0	0.810	0.790	0.850	0.770	0.820	726,000	579,420	0.7981	0.579	0.565	0.608	0.550	0.586	1,015,596	0.5705	2.53%
2022-04-28	0	0.790	0.750	0.790	0.740	0.790	696,000	532,260	0.7647	0.565	0.536	0.565	0.529	0.565	973,629	0.5467	2.60%
2022-04-27	0	0.770	0.750	0.790	0.740	0.780	705,300	528,549	0.7494	0.550	0.536	0.565	0.529	0.558	986,639	0.5357	2.67%
2022-04-26	0	0.750	0.740	0.780	0.710	0.780	690,900	512,688	0.7421	0.536	0.529	0.558	0.508	0.558	966,494	0.5305	4.17%
2022-04-25	0	0.720	0.730	0.750	0.720	0.730	642,000	466,620	0.7268	0.515	0.522	0.536	0.515	0.522	898,089	0.5196	-1.37%
2022-04-22	0	0.730	0.730	0.750	0.720	0.760	618,000	451,980	0.7314	0.522	0.522	0.536	0.515	0.543	864,515	0.5228	0.00%
2022-04-21	0	0.730	0.720	0.760	0.720	0.760	593,100	437,430	0.7375	0.522	0.515	0.543	0.515	0.543	829,683	0.5272	0.00%
2022-04-20	0	0.730	0.700	0.760	0.700	0.780	672,600	499,446	0.7426	0.522	0.500	0.543	0.500	0.558	940,895	0.5308	5.80%
2022-04-19	0	0.690	0.710	0.750	0.690	0.750	1,356,000	983,940	0.7256	0.493	0.508	0.536	0.493	0.536	1,896,898	0.5187	-2.82%
2022-04-14	0	0.710	0.600	0.740	0.680	0.730	1,404,000	1,000,620	0.7127	0.508	0.429	0.529	0.486	0.522	1,964,044	0.5095	1.43%
2022-04-13	0	0.700	0.700	0.740	0.700	0.800	1,320,000	941,640	0.7134	0.500	0.500	0.529	0.500	0.572	1,846,537	0.5099	2.94%
2022-04-12	0	0.680	0.690	0.710	0.660	0.720	1,284,000	877,620	0.6835	0.486	0.493	0.508	0.472	0.515	1,796,177	0.4886	4.62%
2022-04-11	0	0.650	0.650	0.720	0.650	0.720	1,218,000	855,480	0.7024	0.465	0.465	0.515	0.465	0.515	1,703,850	0.5021	-8.45%
2022-04-08	0	0.710	0.710	0.750	0.700	1.000	1,680,000	1,448,880	0.8624	0.508	0.508	0.536	0.500	0.715	2,350,139	0.6165	-23.66%
2022-04-07	0	0.930	0.880	0.930	0.870	0.930	125,400	112,305	0.8956	0.665	0.629	0.665	0.622	0.665	175,421	0.6402	9.41%
2022-04-06	0	0.850	0.760	0.850	0.760	0.850	18,000	14,220	0.7900	0.608	0.543	0.608	0.543	0.608	25,180	0.5647	2.41%
2022-04-04	0	0.830	0.760	0.830	0.830	0.850	18,000	15,060	0.8367	0.593	0.543	0.593	0.593	0.608	25,180	0.5981	7.79%
2022-04-01	0	0.770	0.760	0.800	0.760	0.890	66,000	54,780	0.8300	0.550	0.543	0.572	0.543	0.636	92,327	0.5933	-13.48%
2022-03-31	0	0.890	0.800	0.890	0.890	0.900	12,000	10,740	0.8950	0.636	0.572	0.636	0.636	0.643	16,787	0.6398	0.00%
2022-03-30	0	0.890	0.800	0.890	0.860	0.890	12,300	10,734	0.8727	0.636	0.572	0.636	0.615	0.636	17,206	0.6238	8.54%
2022-03-29	0	0.820	0.780	0.850	0.820	0.820	12,000	9,840	0.8200	0.586	0.558	0.608	0.586	0.586	16,787	0.5862	-1.20%
2022-03-28	0	0.830	0.830	0.870	0.820	0.900	100,200	84,891	0.8472	0.593	0.593	0.622	0.586	0.643	140,169	0.6056	-17.00%
2022-03-25	0	1.000	0.900	1.000	-	-	0	0	-	0.715	0.643	0.715	-	-	0	-	0.00%
2022-03-24	0	1.000	0.900	1.000	0.940	1.000	156,000	150,960	0.9677	0.715	0.643	0.715	0.672	0.715	218,227	0.6918	7.53%
2022-03-23	0	0.930	0.900	0.930	0.880	0.930	48,000	43,740	0.9113	0.665	0.643	0.665	0.629	0.665	67,147	0.6514	9.41%
2022-03-22	0	0.850	0.850	0.880	0.850	0.860	258,000	220,260	0.8537	0.608	0.608	0.629	0.608	0.615	360,914	0.6103	1.19%
2022-03-21	0	0.840	0.800	0.850	0.840	0.850	24,000	20,280	0.8450	0.600	0.572	0.608	0.600	0.608	33,573	0.6040	-1.18%
2022-03-18	0	0.850	0.790	0.860	0.870	0.870	12,000	10,440	0.8700	0.608	0.565	0.615	0.622	0.622	16,787	0.6219	-1.16%
2022-03-17	0	0.860	0.820	0.860	0.820	0.860	36,000	30,180	0.8383	0.615	0.586	0.615	0.586	0.615	50,360	0.5993	2.38%
2022-03-16	0	0.840	0.780	0.860	0.770	0.860	51,800	41,413	0.7995	0.600	0.558	0.615	0.550	0.615	72,463	0.5715	5.00%
2022-03-15	0	0.800	0.720	0.810	0.650	0.810	1,852,500	1,398,774	0.7551	0.572	0.515	0.579	0.465	0.579	2,591,447	0.5398	5.26%
2022-03-14	0	0.760	0.740	0.780	0.730	0.860	1,311,600	1,076,904	0.8211	0.543	0.529	0.558	0.522	0.615	1,834,787	0.5869	-9.52%
2022-03-11	0	0.840	0.830	0.870	0.840	0.870	1,224,000	1,055,400	0.8623	0.600	0.593	0.622	0.600	0.622	1,712,244	0.6164	-1.18%
2022-03-10	0	0.850	0.820	0.850	0.800	0.870	1,332,000	1,106,040	0.8304	0.608	0.586	0.608	0.572	0.622	1,863,324	0.5936	7.59%
2022-03-09	0	0.790	0.770	0.790	0.760	0.920	1,284,000	1,026,780	0.7997	0.565	0.550	0.565	0.543	0.658	1,796,177	0.5716	-1.25%
2022-03-08	0	0.800	0.800	0.850	0.770	0.850	1,290,000	1,082,940	0.8395	0.572	0.572	0.608	0.550	0.608	1,804,571	0.6001	-5.88%
2022-03-07	0	0.850	0.830	0.870	0.850	0.920	1,224,000	1,118,280	0.9136	0.608	0.593	0.622	0.608	0.658	1,712,244	0.6531	-9.57%
2022-03-04	0	0.940	0.910	0.970	0.910	0.970	1,170,000	1,113,000	0.9513	0.672	0.651	0.693	0.651	0.693	1,636,704	0.6800	-1.05%
2022-03-03	0	0.950	0.920	1.000	0.950	1.020	1,146,000	1,136,040	0.9913	0.679	0.658	0.715	0.679	0.729	1,603,130	0.7086	-2.06%
2022-03-02	0	0.970	0.970	1.000	0.950	0.980	1,248,000	1,200,180	0.9617	0.693	0.693	0.715	0.679	0.701	1,745,817	0.6875	3.19%
2022-03-01	0	0.940	0.880	0.950	0.900	0.980	1,230,000	1,154,520	0.9386	0.672	0.629	0.679	0.643	0.701	1,720,637	0.6710	-1.05%
2022-02-28	0	0.950	0.910	0.960	0.930	1.020	1,206,000	1,177,740	0.9766	0.679	0.651	0.686	0.665	0.729	1,687,064	0.6981	-1.04%
2022-02-25	0	0.960	0.950	1.000	0.930	1.130	1,464,000	1,455,420	0.9941	0.686	0.679	0.715	0.665	0.808	2,047,978	0.7107	-4.00%
2022-02-24	0	1.000	0.970	1.000	0.880	1.180	1,602,000	1,680,240	1.0488	0.715	0.693	0.715	0.629	0.844	2,241,025	0.7498	-14.53%
2022-02-23	0	1.170	1.150	1.170	1.150	1.260	1,266,300	1,563,705	1.2349	0.836	0.822	0.836	0.822	0.901	1,771,417	0.8827	-6.40%
2022-02-22	0	1.250	1.210	1.250	1.190	1.270	1,176,000	1,483,860	1.2618	0.894	0.865	0.894	0.851	0.908	1,645,097	0.9020	0.00%
2022-02-21	0	1.250	1.200	1.260	1.220	1.270	1,206,000	1,520,820	1.2610	0.894	0.858	0.901	0.872	0.908	1,687,064	0.9015	-3.10%
2022-02-18	0	1.290	1.230	1.290	1.280	1.300	1,260,000	1,624,560	1.2893	0.922	0.879	0.922	0.915	0.929	1,762,604	0.9217	-1.53%
2022-02-17	0	1.310	1.290	1.360	1.260	1.400	1,508,700	2,007,066	1.3303	0.936	0.922	0.972	0.901	1.001	2,110,508	0.9510	5.65%
2022-02-16	0	1.240	1.230	1.300	1.210	1.380	1,376,700	1,800,252	1.3077	0.886	0.879	0.929	0.865	0.986	1,925,855	0.9348	-8.15%
2022-02-15	0	1.350	1.330	1.350	1.080	1.420	1,719,900	2,100,540	1.2213	0.965	0.951	0.965	0.772	1.015	2,405,954	0.8731	19.47%
2022-02-14	0	1.130	1.040	1.130	1.080	1.300	1,748,300	2,113,123	1.2087	0.808	0.743	0.808	0.772	0.929	2,445,683	0.8640	-11.72%
2022-02-11	0	1.280	1.230	1.300	0.980	1.400	2,250,500	2,576,957	1.1451	0.915	0.879	0.929	0.701	1.001	3,148,206	0.8185	29.29%
2022-02-10	0	0.990	0.950	0.990	0.860	1.100	1,828,500	1,634,730	0.8940	0.708	0.679	0.708	0.615	0.786	2,557,874	0.6391	16.47%
2022-02-09	0	0.850	0.840	0.850	0.840	0.860	1,669,500	1,407,495	0.8431	0.608	0.600	0.608	0.600	0.615	2,335,450	0.6027	2.41%
2022-02-08	0	0.830	0.820	0.840	0.800	0.840	1,494,000	1,241,280	0.8308	0.593	0.586	0.600	0.572	0.600	2,089,945	0.5939	-1.19%
2022-02-07	0	0.840	0.830	0.850	0.830	0.860	1,656,000	1,400,100	0.8455	0.600	0.593	0.608	0.593	0.615	2,316,565	0.6044	1.20%
2022-02-04	0	0.830	0.820	0.850	0.780	0.880	1,416,000	1,186,380	0.8378	0.593	0.586	0.608	0.558	0.629	1,980,831	0.5989	1.22%
2022-01-31	0	0.820	-	0.840	0.810	0.840	1,248,000	1,029,360	0.8248	0.586	-	0.600	0.579	0.600	1,745,817	0.5896	1.23%
2022-01-28	0	0.810	0.810	0.840	0.790	0.900	207,000	166,170	0.8028	0.579	0.579	0.600	0.565	0.643	289,571	0.5738	-1.22%
2022-01-27	0	0.820	0.800	0.900	-	-	0	0	-	0.586	0.572	0.643	-	-	0	-	0.00%
2022-01-26	0	0.820	0.800	0.820	0.780	0.830	1,409,100	1,163,550	0.8257	0.586	0.572	0.586	0.558	0.593	1,971,179	0.5903	-1.20%
2022-01-25	0	0.830	0.810	0.830	0.810	0.840	1,221,000	1,021,893	0.8369	0.593	0.579	0.593	0.579	0.600	1,708,047	0.5983	2.47%
2022-01-24	0	0.810	0.800	0.830	0.810	0.850	1,304,400	1,104,015	0.8464	0.579	0.572	0.593	0.579	0.608	1,824,715	0.6050	-2.41%
2022-01-21	0	0.830	0.830	0.840	0.820	0.860	1,300,200	1,095,663	0.8427	0.593	0.593	0.600	0.586	0.615	1,818,839	0.6024	-1.19%
2022-01-20	0	0.840	0.840	0.850	0.820	0.900	1,587,300	1,374,177	0.8657	0.600	0.600	0.608	0.586	0.643	2,220,461	0.6189	-4.55%
2022-01-19	0	0.880	0.860	0.880	0.850	0.900	1,458,600	1,285,800	0.8815	0.629	0.615	0.629	0.608	0.643	2,040,424	0.6302	3.53%
2022-01-18	0	0.850	0.850	0.880	0.850	0.910	1,395,900	1,256,403	0.9001	0.608	0.608	0.629	0.608	0.651	1,952,713	0.6434	-7.61%
2022-01-17	0	0.920	0.900	0.920	0.880	0.960	1,404,300	1,291,761	0.9199	0.658	0.643	0.658	0.629	0.686	1,964,464	0.6576	-2.13%
2022-01-14	0	0.940	0.920	0.950	0.880	0.940	1,300,200	1,199,388	0.9225	0.672	0.658	0.679	0.629	0.672	1,818,839	0.6594	6.82%
2022-01-13	0	0.880	0.850	0.880	0.840	0.900	1,525,200	1,344,744	0.8817	0.629	0.608	0.629	0.600	0.643	2,133,590	0.6303	4.76%
2022-01-12	0	0.042	0.042	0.044	0.040	0.044	31,236,000	1,301,496	0.0417	0.600	0.600	0.629	0.572	0.629	2,184,789	0.5957	5.00%
2022-01-11	0	0.040	0.040	0.042	0.040	0.048	38,142,000	1,656,996	0.0434	0.572	0.572	0.600	0.572	0.686	2,667,827	0.6211	-16.67%
2022-01-10	0	0.048	0.046	0.048	0.042	0.048	23,538,000	1,045,530	0.0444	0.686	0.658	0.686	0.600	0.686	1,646,356	0.6351	14.29%
2022-01-07	0	0.042	0.042	0.044	0.038	0.045	23,718,000	969,066	0.0409	0.600	0.600	0.629	0.543	0.643	1,658,946	0.5841	2.44%
2022-01-06	0	0.041	0.040	0.041	0.040	0.045	35,364,000	1,508,934	0.0427	0.586	0.572	0.586	0.572	0.643	2,473,521	0.6100	-4.65%
2022-01-05	0	0.043	0.042	0.044	0.040	0.051	31,626,000	1,465,944	0.0464	0.615	0.600	0.629	0.572	0.729	2,212,068	0.6627	-12.24%
2022-01-04	0	0.049	0.048	0.049	0.048	0.050	24,966,000	1,207,524	0.0484	0.701	0.686	0.701	0.686	0.715	1,746,237	0.6915	2.08%
2022-01-03	0	0.048	0.048	0.049	0.040	0.061	48,072,000	2,531,676	0.0527	0.686	0.686	0.701	0.572	0.872	3,362,377	0.7529	-20.00%
2021-12-31	0	0.060	0.055	0.060	0.058	0.062	17,442,000	1,043,340	0.0598	0.858	0.786	0.858	0.829	0.886	1,219,974	0.8552	-1.64%
2021-12-30	0	0.061	0.060	0.061	0.058	0.063	23,052,000	1,389,126	0.0603	0.872	0.858	0.872	0.829	0.901	1,612,363	0.8615	3.39%
2021-12-29	0	0.059	0.057	0.059	0.049	0.064	25,542,000	1,410,114	0.0552	0.844	0.815	0.844	0.701	0.915	1,786,525	0.7893	7.27%
2021-12-28	0	0.055	0.052	0.055	0.044	0.055	27,708,000	1,371,036	0.0495	0.786	0.743	0.786	0.629	0.786	1,938,025	0.7074	22.22%
2021-12-24	0	0.045	0.044	0.045	0.042	0.045	17,352,000	758,532	0.0437	0.643	0.629	0.643	0.600	0.643	1,213,679	0.6250	2.27%
2021-12-23	0	0.044	0.044	0.046	0.043	0.046	25,542,000	1,138,584	0.0446	0.629	0.629	0.658	0.615	0.658	1,786,525	0.6373	0.00%
2021-12-22	0	0.044	0.044	0.045	0.043	0.046	21,870,000	964,176	0.0441	0.629	0.629	0.643	0.615	0.658	1,529,688	0.6303	0.00%
2021-12-21	0	0.044	0.044	0.045	0.039	0.045	25,146,000	1,029,588	0.0409	0.629	0.629	0.643	0.558	0.643	1,758,827	0.5854	12.82%
2021-12-20	0	0.039	0.039	0.040	0.037	0.039	24,162,000	923,694	0.0382	0.558	0.558	0.572	0.529	0.558	1,690,001	0.5466	2.63%
2021-12-17	0	0.038	0.037	0.039	0.035	0.041	27,330,000	1,026,972	0.0376	0.543	0.529	0.558	0.500	0.586	1,911,586	0.5372	-7.32%
2021-12-16	0	0.041	0.041	0.043	0.041	0.044	20,190,000	852,330	0.0422	0.586	0.586	0.615	0.586	0.629	1,412,181	0.6036	0.00%
2021-12-15	0	0.041	0.041	0.045	0.041	0.047	24,942,000	1,080,474	0.0433	0.586	0.586	0.643	0.586	0.672	1,744,558	0.6193	-2.38%
2021-12-14	0	0.042	0.042	0.043	0.040	0.042	24,318,000	998,472	0.0411	0.600	0.600	0.615	0.572	0.600	1,700,913	0.5870	2.44%
2021-12-13	0	0.041	0.041	0.042	0.038	0.044	23,646,000	1,012,338	0.0428	0.586	0.586	0.600	0.543	0.629	1,653,910	0.6121	-4.65%
2021-12-10	0	0.043	0.038	0.042	0.040	0.051	9,930,000	440,406	0.0444	0.615	0.543	0.600	0.572	0.729	694,550	0.6341	-14.00%
2021-12-09	0	0.050	0.048	0.050	0.047	0.050	1,782,000	85,686	0.0481	0.715	0.686	0.715	0.672	0.715	124,641	0.6875	-1.96%
2021-12-08	0	0.051	0.048	0.051	0.046	0.054	8,400,000	411,780	0.0490	0.729	0.686	0.729	0.658	0.772	587,535	0.7009	4.08%
2021-12-07	0	0.049	0.049	0.052	0.045	0.059	21,696,000	1,179,054	0.0543	0.701	0.701	0.743	0.643	0.844	1,517,518	0.7770	0.00%
2021-12-06	0	0.049	0.047	0.049	0.043	0.054	20,058,000	976,158	0.0487	0.701	0.672	0.701	0.615	0.772	1,402,949	0.6958	13.95%
2021-12-03	0	0.043	0.041	0.047	0.043	0.054	27,060,000	1,329,726	0.0491	0.615	0.586	0.672	0.615	0.772	1,892,701	0.7026	-21.82%
2021-12-02	0	0.055	0.051	0.055	0.050	0.063	30,642,000	1,749,858	0.0571	0.786	0.729	0.786	0.715	0.901	2,143,242	0.8165	-6.78%
2021-12-01	0	0.059	0.055	0.059	0.055	0.067	23,742,000	1,454,976	0.0613	0.844	0.786	0.844	0.786	0.958	1,660,625	0.8762	-1.67%
2021-11-30	0	0.060	0.057	0.062	0.057	0.076	14,784,000	1,020,192	0.0690	0.858	0.815	0.886	0.815	1.087	1,034,061	0.9866	-22.08%
2021-11-29	0	0.077	0.071	0.078	0.065	0.090	18,948,000	1,391,526	0.0734	1.101	1.015	1.115	0.929	1.287	1,325,310	1.0500	-13.48%
2021-11-26	0	0.089	0.089	0.091	0.086	0.113	14,682,000	1,437,528	0.0979	1.272	1.272	1.301	1.230	1.616	1,026,927	1.3998	-17.59%
2021-11-25	0	0.108	0.108	0.113	0.107	0.130	11,676,000	1,445,064	0.1238	1.544	1.544	1.616	1.530	1.859	816,673	1.7695	-13.60%
2021-11-24	0	0.125	0.116	0.125	0.115	0.131	11,640,000	1,473,042	0.1266	1.787	1.658	1.787	1.644	1.873	814,155	1.8093	0.00%
2021-11-23	0	0.125	0.114	0.125	0.115	0.140	13,932,000	1,770,780	0.1271	1.787	1.630	1.787	1.644	2.002	974,468	1.8172	-5.30%
2021-11-22	0	0.132	0.123	0.130	0.127	0.156	12,600,000	1,880,082	0.1492	1.887	1.759	1.859	1.816	2.230	881,302	2.1333	-11.41%
2021-11-19	0	0.149	0.143	0.151	0.143	0.166	15,588,000	2,468,814	0.1584	2.130	2.044	2.159	2.044	2.373	1,090,296	2.2644	2.05%
2021-11-18	0	0.146	0.140	0.147	0.139	0.150	11,796,000	1,691,616	0.1434	2.087	2.002	2.102	1.987	2.145	825,066	2.0503	2.82%
2021-11-17	0	0.142	0.142	0.143	0.127	0.142	16,200,000	2,142,210	0.1322	2.030	2.030	2.044	1.816	2.030	1,133,102	1.8906	11.81%
2021-11-16	0	0.127	0.120	0.127	0.119	0.131	13,062,000	1,611,108	0.1233	1.816	1.716	1.816	1.701	1.873	913,616	1.7634	3.25%
2021-11-15	0	0.123	0.111	0.123	0.119	0.125	10,476,000	1,283,658	0.1225	1.759	1.587	1.759	1.701	1.787	732,740	1.7519	3.36%
2021-11-12	0	0.119	0.107	0.119	0.107	0.123	10,236,000	1,231,290	0.1203	1.701	1.530	1.701	1.530	1.759	715,953	1.7198	-3.25%
2021-11-11	0	0.123	0.121	0.123	0.107	0.126	15,864,000	1,898,244	0.1197	1.759	1.730	1.759	1.530	1.801	1,109,601	1.7107	14.95%
2021-11-10	0	0.107	0.102	0.110	0.100	0.115	20,742,000	2,238,174	0.1079	1.530	1.458	1.573	1.430	1.644	1,450,791	1.5427	0.00%
2021-11-09	0	0.107	0.104	0.109	0.100	0.117	17,820,000	1,880,688	0.1055	1.530	1.487	1.558	1.430	1.673	1,246,413	1.5089	9.18%
2021-11-08	0	0.098	0.097	0.098	0.090	0.104	13,782,000	1,302,438	0.0945	1.401	1.387	1.401	1.287	1.487	963,976	1.3511	8.89%
2021-11-05	0	0.090	0.083	0.090	0.082	0.090	10,380,000	885,702	0.0853	1.287	1.187	1.287	1.172	1.287	726,025	1.2199	9.76%
2021-11-04	0	0.082	0.080	0.098	0.082	0.088	8,430,000	731,784	0.0868	1.172	1.144	1.401	1.172	1.258	589,633	1.2411	-3.53%
2021-11-03	0	0.085	0.085	0.090	0.084	0.086	8,028,000	679,758	0.0847	1.215	1.215	1.287	1.201	1.230	561,515	1.2106	0.00%
2021-11-02	0	0.085	0.082	0.090	0.080	0.085	6,648,000	551,214	0.0829	1.215	1.172	1.287	1.144	1.215	464,992	1.1854	4.94%
2021-11-01	0	0.081	0.081	0.088	0.077	0.092	10,596,000	827,610	0.0781	1.158	1.158	1.258	1.101	1.315	741,133	1.1167	-10.00%
2021-10-29	0	0.090	0.085	0.090	-	-	0	0	-	1.287	1.215	1.287	-	-	0	-	0.00%
2021-10-28	0	0.090	0.085	0.090	-	-	0	0	-	1.287	1.215	1.287	-	-	0	-	0.00%
2021-10-27	0	0.090	0.082	0.090	-	-	0	0	-	1.287	1.172	1.287	-	-	0	-	0.00%
2021-10-26	0	0.090	0.080	0.098	0.087	0.090	348,000	30,870	0.0887	1.287	1.144	1.401	1.244	1.287	24,341	1.2682	3.45%
2021-10-25	0	0.087	0.081	0.087	0.087	0.087	18,000	1,566	0.0870	1.244	1.158	1.244	1.244	1.244	1,259	1.2438	6.10%
2021-10-22	0	0.082	0.080	0.082	0.070	0.082	330,000	26,748	0.0811	1.172	1.144	1.172	1.001	1.172	23,082	1.1588	12.33%
2021-10-21	0	0.073	0.070	0.074	-	-	0	0	-	1.044	1.001	1.058	-	-	0	-	0.00%
2021-10-20	0	0.073	0.070	0.074	-	-	0	0	-	1.044	1.001	1.058	-	-	0	-	0.00%
2021-10-19	0	0.073	0.055	0.074	0.073	0.073	198,000	14,454	0.0730	1.044	0.786	1.058	1.044	1.044	13,849	1.0437	0.00%
2021-10-18	0	0.073	0.070	0.074	-	-	0	0	-	1.044	1.001	1.058	-	-	0	-	0.00%
2021-10-15	0	0.073	0.073	0.090	0.072	0.073	474,000	34,230	0.0722	1.044	1.044	1.287	1.029	1.044	33,154	1.0325	1.39%
2021-10-12	0	0.072	0.070	0.072	-	-	0	0	-	1.029	1.001	1.029	-	-	0	-	0.00%
2021-10-11	0	0.072	0.069	0.080	0.069	0.072	666,000	46,122	0.0693	1.029	0.986	1.144	0.986	1.029	46,583	0.9901	2.86%
2021-10-08	0	0.070	0.070	0.075	0.069	0.069	1,020,000	70,380	0.0690	1.001	1.001	1.072	0.986	0.986	71,343	0.9865	-6.67%
2021-10-07	0	0.075	0.064	0.075	-	-	0	0	-	1.072	0.915	1.072	-	-	0	-	0.00%
2021-10-06	0	0.075	0.065	0.076	0.063	0.075	30,000	2,172	0.0724	1.072	0.929	1.087	0.901	1.072	2,098	1.0351	8.70%
2021-10-05	0	0.069	0.064	0.070	0.062	0.069	126,000	8,328	0.0661	0.986	0.915	1.001	0.886	0.986	8,813	0.9450	9.52%
2021-10-04	0	0.063	0.063	0.073	0.063	0.066	366,000	24,138	0.0660	0.901	0.901	1.044	0.901	0.944	25,600	0.9429	-10.00%
2021-09-30	0	0.070	0.069	0.071	0.066	0.070	252,000	17,154	0.0681	1.001	0.986	1.015	0.944	1.001	17,626	0.9732	-1.41%
2021-09-29	0	0.071	0.070	0.077	0.068	0.074	11,178,000	774,120	0.0693	1.015	1.001	1.101	0.972	1.058	781,841	0.9901	2.90%
2021-09-28	0	0.069	0.051	0.069	-	-	0	0	-	0.986	0.729	0.986	-	-	0	-	0.00%
2021-09-27	0	0.069	0.061	0.069	0.069	0.069	726,000	50,094	0.0690	0.986	0.872	0.986	0.986	0.986	50,780	0.9865	0.00%
2021-09-24	0	0.069	0.063	0.070	-	-	0	0	-	0.986	0.901	1.001	-	-	0	-	0.00%
2021-09-23	0	0.069	0.063	0.070	-	-	0	0	-	0.986	0.901	1.001	-	-	0	-	0.00%
2021-09-21	0	0.069	0.063	0.069	-	-	0	0	-	0.986	0.901	0.986	-	-	0	-	0.00%
2021-09-20	0	0.069	0.063	0.069	-	-	0	0	-	0.986	0.901	0.986	-	-	0	-	0.00%
2021-09-17	0	0.069	0.069	0.071	-	-	0	0	-	0.986	0.986	1.015	-	-	0	-	0.00%
2021-09-16	0	0.069	0.065	0.069	0.065	0.069	498,000	33,582	0.0674	0.986	0.929	0.986	0.929	0.986	34,832	0.9641	4.55%
2021-09-15	0	0.066	0.065	0.069	0.062	0.069	7,998,000	501,102	0.0627	0.944	0.929	0.986	0.886	0.986	559,417	0.8958	-8.33%
2021-09-14	0	0.072	0.065	0.078	-	-	0	0	-	1.029	0.929	1.115	-	-	0	-	0.00%
2021-09-13	0	0.072	0.066	0.074	0.072	0.072	120,000	8,640	0.0720	1.029	0.944	1.058	1.029	1.029	8,393	1.0294	-4.00%
2021-09-10	0	0.075	0.068	0.075	0.064	0.075	2,088,000	139,230	0.0667	1.072	0.972	1.072	0.915	1.072	146,044	0.9533	0.00%
2021-09-09	0	0.075	0.068	0.075	0.070	0.076	108,000	7,878	0.0729	1.072	0.972	1.072	1.001	1.087	7,554	1.0429	-1.32%
2021-09-08	0	0.076	0.067	0.076	0.068	0.078	1,734,000	120,426	0.0694	1.087	0.958	1.087	0.972	1.115	121,284	0.9929	-1.30%
2021-09-07	0	0.077	0.070	0.077	0.075	0.080	186,000	14,058	0.0756	1.101	1.001	1.101	1.072	1.144	13,010	1.0806	-6.10%
2021-09-06	0	0.082	0.076	0.086	-	-	0	0	-	1.172	1.087	1.230	-	-	0	-	0.00%
2021-09-03	0	0.082	0.074	0.082	-	-	0	0	-	1.172	1.058	1.172	-	-	0	-	0.00%
2021-09-02	0	0.082	0.074	0.083	0.077	0.082	36,000	2,802	0.0778	1.172	1.058	1.187	1.101	1.172	2,518	1.1128	6.49%
2021-09-01	0	0.077	0.077	0.079	-	-	0	0	-	1.101	1.101	1.129	-	-	0	-	0.00%
2021-08-31	0	0.077	0.073	0.077	0.071	0.085	1,242,000	95,934	0.0772	1.101	1.044	1.101	1.015	1.215	86,871	1.1043	-4.94%
2021-08-30	0	0.081	0.075	0.083	-	-	0	0	-	1.158	1.072	1.187	-	-	0	-	0.00%
2021-08-27	0	0.081	0.078	0.080	0.075	0.082	366,000	28,602	0.0781	1.158	1.115	1.144	1.072	1.172	25,600	1.1173	-1.22%
2021-08-26	0	0.082	0.080	0.082	0.082	0.139	5,442,000	529,104	0.0972	1.172	1.144	1.172	1.172	1.987	380,639	1.3900	-24.77%
2021-08-25	0	0.109	0.094	0.104	0.109	0.109	6,000	654	0.1090	1.558	1.344	1.487	1.558	1.558	420	1.5584	14.74%
2021-08-24	0	0.095	0.095	0.108	0.092	0.100	636,000	59,472	0.0935	1.358	1.358	1.544	1.315	1.430	44,485	1.3369	-15.18%
2021-08-23	0	0.112	0.091	0.112	-	-	0	0	-	1.601	1.301	1.601	-	-	0	-	0.00%
2021-08-20	0	0.112	0.096	0.112	0.095	0.112	240,000	25,500	0.1063	1.601	1.373	1.601	1.358	1.601	16,787	1.5191	0.00%
2021-08-19	0	0.112	0.093	0.124	0.095	0.112	54,000	5,412	0.1002	1.601	1.330	1.773	1.358	1.601	3,777	1.4329	0.90%
2021-08-18	0	0.111	0.095	0.112	0.095	0.111	18,000	1,830	0.1017	1.587	1.358	1.601	1.358	1.587	1,259	1.4535	-0.89%
2021-08-17	0	0.112	0.091	0.112	0.112	0.113	1,188,000	134,058	0.1128	1.601	1.301	1.601	1.601	1.616	83,094	1.6133	0.00%
2021-08-16	0	0.112	0.091	0.123	-	-	0	0	-	1.601	1.301	1.759	-	-	0	-	0.00%
2021-08-13	0	0.112	0.091	0.123	-	-	0	0	-	1.601	1.301	1.759	-	-	0	-	0.00%
2021-08-12	0	0.112	0.091	0.112	-	-	0	0	-	1.601	1.301	1.601	-	-	0	-	0.00%
2021-08-11	0	0.112	0.091	0.112	-	-	0	0	-	1.601	1.301	1.601	-	-	0	-	0.00%
2021-08-10	0	0.112	0.091	0.112	-	-	0	0	-	1.601	1.301	1.601	-	-	0	-	0.00%
2021-08-09	0	0.112	0.110	0.112	0.110	0.112	780,000	87,012	0.1116	1.601	1.573	1.601	1.573	1.601	54,557	1.5949	1.82%
2021-08-06	0	0.110	0.088	0.110	-	-	0	0	-	1.573	1.258	1.573	-	-	0	-	-1.79%
2021-08-05	0	0.112	0.088	0.112	-	-	0	0	-	1.601	1.258	1.601	-	-	0	-	0.00%
2021-08-04	0	0.112	0.088	0.112	-	-	0	0	-	1.601	1.258	1.601	-	-	0	-	0.00%
2021-08-03	0	0.112	0.092	0.113	0.091	0.112	54,000	5,316	0.0984	1.601	1.315	1.616	1.301	1.601	3,777	1.4075	-0.88%
2021-08-02	0	0.113	0.088	0.113	-	-	0	0	-	1.616	1.258	1.616	-	-	0	-	-0.88%
2021-07-30	0	0.114	0.085	0.114	-	-	0	0	-	1.630	1.215	1.630	-	-	0	-	0.00%
2021-07-29	0	0.114	0.100	0.115	0.100	0.114	600,000	60,084	0.1001	1.630	1.430	1.644	1.430	1.630	41,967	1.4317	12.87%
2021-07-28	0	0.101	0.085	0.108	-	-	0	0	-	1.444	1.215	1.544	-	-	0	-	0.00%
2021-07-27	0	0.101	0.085	0.107	-	-	0	0	-	1.444	1.215	1.530	-	-	0	-	0.00%
2021-07-26	0	0.101	0.095	0.108	0.101	0.101	324,000	32,724	0.1010	1.444	1.358	1.544	1.444	1.444	22,662	1.4440	-6.48%
2021-07-23	0	0.108	0.083	0.108	-	-	0	0	-	1.544	1.187	1.544	-	-	0	-	0.00%
2021-07-22	0	0.108	0.091	0.108	-	-	0	0	-	1.544	1.301	1.544	-	-	0	-	-0.92%
2021-07-21	0	0.109	0.080	0.110	0.109	0.109	6,000	654	0.1090	1.558	1.144	1.573	1.558	1.558	420	1.5584	9.00%
2021-07-20	0	0.100	0.100	0.110	0.100	0.100	1,494,000	149,400	0.1000	1.430	1.430	1.573	1.430	1.430	104,497	1.4297	-9.09%
2021-07-19	0	0.110	0.086	0.110	-	-	0	0	-	1.573	1.230	1.573	-	-	0	-	0.00%
2021-07-16	0	0.110	0.092	0.110	-	-	0	0	-	1.573	1.315	1.573	-	-	0	-	0.00%
2021-07-15	0	0.110	0.092	0.110	-	-	0	0	-	1.573	1.315	1.573	-	-	0	-	-5.17%
2021-07-14	0	0.116	0.092	0.119	-	-	0	0	-	1.658	1.315	1.701	-	-	0	-	0.00%
2021-07-13	0	0.116	0.091	0.116	-	-	0	0	-	1.658	1.301	1.658	-	-	0	-	-2.52%
2021-07-12	0	0.119	0.100	0.122	0.100	0.119	36,000	3,714	0.1032	1.701	1.430	1.744	1.430	1.701	2,518	1.4750	19.00%
2021-07-09	0	0.100	0.093	0.120	-	-	0	0	-	1.430	1.330	1.716	-	-	0	-	0.00%
2021-07-08	0	0.100	0.092	0.100	-	-	0	0	-	1.430	1.315	1.430	-	-	0	-	0.00%
2021-07-07	0	0.100	0.093	0.118	-	-	0	0	-	1.430	1.330	1.687	-	-	0	-	0.00%
2021-07-06	0	0.100	0.093	0.100	0.099	0.100	108,000	10,734	0.0994	1.430	1.330	1.430	1.415	1.430	7,554	1.4210	0.00%
2021-07-05	0	0.100	0.093	0.100	-	-	0	0	-	1.430	1.330	1.430	-	-	0	-	0.00%
2021-07-02	0	0.100	0.094	0.100	0.100	0.100	96,000	9,600	0.1000	1.430	1.344	1.430	1.430	1.430	6,715	1.4297	-4.76%
2021-06-30	0	0.105	0.104	0.122	0.105	0.105	108,000	11,340	0.1050	1.501	1.487	1.744	1.501	1.501	7,554	1.5012	0.96%
2021-06-29	0	0.104	0.102	0.147	0.102	0.147	1,902,000	249,186	0.1310	1.487	1.458	2.102	1.458	2.102	133,035	1.8731	-22.39%
2021-06-28	0	0.134	0.093	0.134	0.134	0.134	24,000	3,216	0.1340	1.916	1.330	1.916	1.916	1.916	1,679	1.9158	17.54%
2021-06-25	0	0.114	0.114	0.137	0.114	0.115	1,146,000	130,770	0.1141	1.630	1.630	1.959	1.630	1.644	80,157	1.6314	0.00%
2021-06-24	0	0.114	0.091	0.133	0.112	0.115	348,000	39,594	0.1138	1.630	1.301	1.902	1.601	1.644	24,341	1.6267	-0.87%
2021-06-23	0	0.115	0.091	0.115	-	-	0	0	-	1.644	1.301	1.644	-	-	0	-	0.00%
2021-06-22	0	0.115	0.097	0.115	0.116	0.116	6,000	696	0.1160	1.644	1.387	1.644	1.658	1.658	420	1.6585	18.56%
2021-06-21	0	0.097	0.092	0.097	0.091	0.110	660,000	65,682	0.0995	1.387	1.315	1.387	1.301	1.573	46,163	1.4228	-25.38%
2021-06-18	0	0.130	0.104	0.130	-	-	0	0	-	1.859	1.487	1.859	-	-	0	-	-3.70%
2021-06-17	0	0.135	-	0.135	0.135	0.135	6,000	810	0.1350	1.930	-	1.930	1.930	1.930	420	1.9301	-1.46%
2021-06-16	0	0.137	-	0.137	-	-	0	0	-	1.959	-	1.959	-	-	0	-	-2.84%
2021-06-15	0	0.141	-	0.141	-	-	0	0	-	2.016	-	2.016	-	-	0	-	-0.70%
2021-06-11	0	0.142	0.100	0.142	0.142	0.142	12,000	1,704	0.1420	2.030	1.430	2.030	2.030	2.030	839	2.0302	5.97%
2021-06-10	0	0.134	0.106	0.134	0.134	0.134	12,000	1,608	0.1340	1.916	1.515	1.916	1.916	1.916	839	1.9158	6.35%
2021-06-09	0	0.126	0.103	0.126	-	-	0	0	-	1.801	1.473	1.801	-	-	0	-	0.00%
2021-06-08	0	0.126	-	0.126	-	-	0	0	-	1.801	-	1.801	-	-	0	-	0.00%
2021-06-07	0	0.126	0.102	0.126	0.127	0.127	12,000	1,524	0.1270	1.801	1.458	1.801	1.816	1.816	839	1.8157	4.13%
2021-06-04	0	0.121	0.103	0.121	-	-	0	0	-	1.730	1.473	1.730	-	-	0	-	0.00%
2021-06-03	0	0.121	0.107	0.121	-	-	0	0	-	1.730	1.530	1.730	-	-	0	-	0.00%
2021-06-02	0	0.121	0.119	0.125	0.121	0.132	588,000	72,510	0.1233	1.730	1.701	1.787	1.730	1.887	41,127	1.7631	-20.92%
2021-06-01	0	0.153	0.113	0.175	-	-	0	0	-	2.187	1.616	2.502	-	-	0	-	0.00%
2021-05-31	0	0.153	0.123	0.175	-	-	0	0	-	2.187	1.759	2.502	-	-	0	-	0.00%
2021-05-28	0	0.153	0.153	0.154	-	-	0	0	-	2.187	2.187	2.202	-	-	0	-	0.00%
2021-05-27	0	0.153	0.131	0.153	-	-	0	0	-	2.187	1.873	2.187	-	-	0	-	0.00%
2021-05-26	0	0.153	0.131	0.153	-	-	0	0	-	2.187	1.873	2.187	-	-	0	-	-0.65%
2021-05-25	0	0.154	0.132	0.154	-	-	0	0	-	2.202	1.887	2.202	-	-	0	-	-0.65%
2021-05-24	0	0.155	0.155	0.172	-	-	0	0	-	2.216	2.216	2.459	-	-	0	-	4.03%
2021-05-21	0	0.149	0.136	0.149	-	-	0	0	-	2.130	1.944	2.130	-	-	0	-	0.00%
2021-05-20	0	0.149	0.136	0.149	-	-	0	0	-	2.130	1.944	2.130	-	-	0	-	0.00%
2021-05-18	0	0.149	0.136	0.149	0.149	0.149	24,000	3,576	0.1490	2.130	1.944	2.130	2.130	2.130	1,679	2.1303	-6.29%
2021-05-17	0	0.159	0.136	0.159	-	-	0	0	-	2.273	1.944	2.273	-	-	0	-	-0.63%
2021-05-14	0	0.160	0.138	0.160	-	-	0	0	-	2.288	1.973	2.288	-	-	0	-	0.00%
2021-05-13	0	0.160	0.123	0.160	-	-	0	0	-	2.288	1.759	2.288	-	-	0	-	0.00%
2021-05-12	0	0.160	0.136	0.160	0.160	0.160	330,000	52,800	0.1600	2.288	1.944	2.288	2.288	2.288	23,082	2.2875	0.00%
2021-05-11	0	0.160	0.134	0.160	0.146	0.170	456,000	73,542	0.1613	2.288	1.916	2.288	2.087	2.430	31,895	2.3058	-10.11%
2021-05-10	0	0.178	0.147	0.178	0.180	0.181	1,026,000	185,646	0.1809	2.545	2.102	2.545	2.573	2.588	71,763	2.5869	-2.73%
2021-05-07	0	0.183	0.142	0.183	-	-	0	0	-	2.616	2.030	2.616	-	-	0	-	-1.08%
2021-05-06	0	0.185	-	0.185	-	-	0	0	-	2.645	-	2.645	-	-	0	-	-4.64%
2021-05-05	0	0.194	0.147	0.194	0.194	0.194	6,000	1,164	0.1940	2.774	2.102	2.774	2.774	2.774	420	2.7736	12.79%
2021-05-04	0	0.172	0.147	0.195	-	-	0	0	-	2.459	2.102	2.788	-	-	0	-	0.00%
2021-05-03	0	0.172	0.147	0.172	-	-	0	0	-	2.459	2.102	2.459	-	-	0	-	0.00%
2021-04-30	0	0.172	0.147	0.172	0.173	0.174	72,000	12,468	0.1732	2.459	2.102	2.459	2.473	2.488	5,036	2.4758	-4.97%
2021-04-29	0	0.181	0.158	0.181	-	-	0	0	-	2.588	2.259	2.588	-	-	0	-	-2.16%
2021-04-28	0	0.185	0.160	0.185	-	-	0	0	-	2.645	2.288	2.645	-	-	0	-	-7.04%
2021-04-27	0	0.199	0.167	0.199	0.199	0.199	12,000	2,388	0.1990	2.845	2.388	2.845	2.845	2.845	839	2.8451	19.16%
2021-04-26	0	0.167	0.146	0.175	0.167	0.167	30,000	5,010	0.1670	2.388	2.087	2.502	2.388	2.388	2,098	2.3876	0.00%
2021-04-23	0	0.167	0.149	0.167	-	-	0	0	-	2.388	2.130	2.388	-	-	0	-	-5.65%
2021-04-22	0	0.177	0.148	0.177	-	-	0	0	-	2.531	2.116	2.531	-	-	0	-	-4.32%
2021-04-21	0	0.185	0.150	0.185	-	-	0	0	-	2.645	2.145	2.645	-	-	0	-	-2.12%
2021-04-20	0	0.189	0.171	0.199	0.169	0.200	408,000	70,524	0.1729	2.702	2.445	2.845	2.416	2.859	28,537	2.4713	-5.50%
2021-04-19	0	0.200	0.184	0.239	0.200	0.244	126,000	28,206	0.2239	2.859	2.631	3.417	2.859	3.488	8,813	3.2005	-29.82%
2021-04-16	0	0.285	0.243	0.285	0.285	0.285	6,000	1,710	0.2850	4.075	3.474	4.075	4.075	4.075	420	4.0747	-3.39%
2021-04-15	0	0.295	0.255	0.295	0.270	0.320	384,000	111,060	0.2892	4.218	3.646	4.218	3.860	4.575	26,859	4.1350	-13.24%
2021-04-14	0	0.340	0.201	0.340	0.280	0.340	780,000	247,350	0.3171	4.861	2.874	4.861	4.003	4.861	54,557	4.5338	19.30%
2021-04-13	1	-	-	-	-	-	0	0	-	4.075	-	-	-	-	0	-	0.00%
2021-04-12	1	-	-	-	-	-	0	0	-	4.075	-	-	-	-	0	-	0.00%
2021-04-09	1	-	-	-	-	-	0	0	-	4.075	-	-	-	-	0	-	0.00%
2021-04-08	1	-	-	-	-	-	0	0	-	4.075	-	-	-	-	0	-	0.00%
2021-04-07	1	-	-	-	-	-	0	0	-	4.075	-	-	-	-	0	-	0.00%
2021-04-01	1	-	-	-	-	-	0	0	-	4.075	-	-	-	-	0	-	0.00%
2021-03-31	0	0.285	0.240	0.285	0.285	0.285	12,000	3,420	0.2850	4.075	3.431	4.075	4.075	4.075	839	4.0747	-5.00%
2021-03-30	0	0.300	0.247	0.300	0.290	0.305	66,000	19,380	0.2936	4.289	3.531	4.289	4.146	4.361	4,616	4.1981	-3.23%
2021-03-29	0	0.310	0.248	0.310	0.247	0.310	432,000	124,920	0.2892	4.432	3.546	4.432	3.531	4.432	30,216	4.1342	6.90%
2021-03-26	0	0.290	0.240	0.290	0.290	0.290	12,000	3,480	0.2900	4.146	3.431	4.146	4.146	4.146	839	4.1461	-1.69%
2021-03-25	0	0.295	0.250	0.290	0.224	0.300	1,278,000	302,496	0.2367	4.218	3.574	4.146	3.203	4.289	89,389	3.3840	37.21%
2021-03-24	0	0.215	0.188	0.224	0.215	0.245	144,000	31,518	0.2189	3.074	2.688	3.203	3.074	3.503	10,072	3.1293	-4.44%
2021-03-23	0	0.225	0.190	0.225	0.220	0.225	138,000	30,510	0.2211	3.217	2.716	3.217	3.145	3.217	9,652	3.1609	2.27%
2021-03-22	0	0.220	0.188	0.220	0.200	0.224	222,000	45,342	0.2042	3.145	2.688	3.145	2.859	3.203	15,528	2.9201	7.32%
2021-03-19	0	0.205	0.160	0.205	0.170	0.205	1,614,000	300,120	0.1859	2.931	2.288	2.931	2.430	2.931	112,891	2.6585	13.89%
2021-03-18	0	0.180	-	0.180	0.180	0.180	78,000	14,040	0.1800	2.573	-	2.573	2.573	2.573	5,456	2.5735	0.00%
2021-03-17	0	0.180	-	0.185	0.180	0.180	30,000	5,400	0.1800	2.573	-	2.645	2.573	2.573	2,098	2.5735	-2.70%
2021-03-16	0	0.185	-	0.185	-	-	0	0	-	2.645	-	2.645	-	-	0	-	-2.63%
2021-03-15	0	0.190	0.133	0.190	0.180	0.192	96,000	17,784	0.1853	2.716	1.902	2.716	2.573	2.745	6,715	2.6485	5.56%
2021-03-12	0	0.180	-	0.180	0.155	0.180	486,000	76,698	0.1578	2.573	-	2.573	2.216	2.573	33,993	2.2563	13.92%
2021-03-11	0	0.158	0.113	0.158	0.130	0.169	168,000	24,270	0.1445	2.259	1.616	2.259	1.859	2.416	11,751	2.0654	12.86%
2021-03-10	0	0.140	0.098	0.140	-	-	0	0	-	2.002	1.401	2.002	-	-	0	-	-7.89%
2021-03-09	0	0.152	0.102	0.152	-	-	0	0	-	2.173	1.458	2.173	-	-	0	-	-1.30%
2021-03-08	0	0.154	0.100	0.155	0.129	0.154	174,000	23,334	0.1341	2.202	1.430	2.216	1.844	2.202	12,170	1.9173	18.46%
2021-03-05	0	0.130	0.099	0.130	0.120	0.130	342,000	41,940	0.1226	1.859	1.415	1.859	1.716	1.859	23,921	1.7533	6.56%
2021-03-04	0	0.122	0.098	0.122	0.118	0.124	102,000	12,336	0.1209	1.744	1.401	1.744	1.687	1.773	7,134	1.7291	10.91%
2021-03-03	0	0.110	0.095	0.110	0.102	0.110	216,000	23,184	0.1073	1.573	1.358	1.573	1.458	1.573	15,108	1.5345	0.92%
2021-03-02	0	0.109	0.095	0.109	-	-	0	0	-	1.558	1.358	1.558	-	-	0	-	0.00%
2021-03-01	0	0.109	0.095	0.117	-	-	0	0	-	1.558	1.358	1.673	-	-	0	-	0.00%
2021-02-26	0	0.109	0.096	0.109	-	-	0	0	-	1.558	1.373	1.558	-	-	0	-	-0.91%
2021-02-25	0	0.110	0.099	0.110	0.098	0.117	594,000	59,166	0.0996	1.573	1.415	1.573	1.401	1.673	41,547	1.4241	0.00%
2021-02-24	0	0.110	0.096	0.117	-	-	0	0	-	1.573	1.373	1.673	-	-	0	-	0.00%
2021-02-23	0	0.110	0.096	0.117	-	-	0	0	-	1.573	1.373	1.673	-	-	0	-	0.00%
2021-02-22	0	0.110	0.097	0.117	-	-	0	0	-	1.573	1.387	1.673	-	-	0	-	0.00%
2021-02-19	0	0.110	0.097	0.116	0.110	0.110	192,000	21,120	0.1100	1.573	1.387	1.658	1.573	1.573	13,429	1.5727	0.92%
2021-02-18	0	0.109	0.097	0.116	-	-	0	0	-	1.558	1.387	1.658	-	-	0	-	0.00%
2021-02-17	0	0.109	0.095	0.109	-	-	0	0	-	1.558	1.358	1.558	-	-	0	-	0.00%
2021-02-16	0	0.109	0.095	0.109	-	-	0	0	-	1.558	1.358	1.558	-	-	0	-	0.00%
2021-02-11	0	0.109	0.100	0.109	0.109	0.109	12,000	1,308	0.1090	1.558	1.430	1.558	1.558	1.558	839	1.5584	7.92%
2021-02-10	0	0.101	0.101	0.105	0.100	0.105	552,000	56,058	0.1016	1.444	1.444	1.501	1.430	1.501	38,609	1.4519	-15.83%
2021-02-09	0	0.120	0.105	0.125	-	-	0	0	-	1.716	1.501	1.787	-	-	0	-	0.00%
2021-02-08	0	0.120	0.112	0.120	-	-	0	0	-	1.716	1.601	1.716	-	-	0	-	-7.69%
2021-02-05	0	0.130	0.098	0.130	0.130	0.130	6,000	780	0.1300	1.859	1.401	1.859	1.859	1.859	420	1.8586	-2.99%
2021-02-04	0	0.134	0.125	0.134	0.120	0.134	24,000	2,964	0.1235	1.916	1.787	1.916	1.716	1.916	1,679	1.7657	11.67%
2021-02-03	0	0.120	0.103	0.120	-	-	0	0	-	1.716	1.473	1.716	-	-	0	-	0.00%
2021-02-02	0	0.120	0.111	0.120	-	-	0	0	-	1.716	1.587	1.716	-	-	0	-	-6.98%
2021-02-01	0	0.129	0.111	0.129	-	-	0	0	-	1.844	1.587	1.844	-	-	0	-	0.00%
2021-01-29	0	0.129	-	0.129	-	-	0	0	-	1.844	-	1.844	-	-	0	-	-2.27%
2021-01-28	0	0.132	0.100	0.135	0.125	0.132	162,000	20,676	0.1276	1.887	1.430	1.930	1.787	1.887	11,331	1.8247	16.81%
2021-01-27	0	0.113	0.099	0.125	-	-	0	0	-	1.616	1.415	1.787	-	-	0	-	0.00%
2021-01-26	0	0.113	0.099	0.125	-	-	0	0	-	1.616	1.415	1.787	-	-	0	-	0.00%
2021-01-25	0	0.113	0.098	0.125	-	-	0	0	-	1.616	1.401	1.787	-	-	0	-	0.00%
2021-01-22	0	0.113	0.112	0.130	0.112	0.130	2,530,000	288,646	0.1141	1.616	1.601	1.859	1.601	1.859	176,960	1.6311	-13.08%
2021-01-21	0	0.130	0.122	0.130	-	-	0	0	-	1.859	1.744	1.859	-	-	0	-	-10.34%
2021-01-20	0	0.145	0.126	0.145	-	-	0	0	-	2.073	1.801	2.073	-	-	0	-	-1.36%
2021-01-19	0	0.147	0.099	0.148	0.135	0.147	90,000	12,222	0.1358	2.102	1.415	2.116	1.930	2.102	6,295	1.9415	-0.68%
2021-01-18	0	0.148	0.135	0.148	0.135	0.149	264,000	38,082	0.1443	2.116	1.930	2.116	1.930	2.130	18,465	2.0623	9.63%
2021-01-15	0	0.135	-	0.135	0.135	0.135	6,000	810	0.1350	1.930	-	1.930	1.930	1.930	420	1.9301	15.38%
2021-01-14	0	0.117	0.104	0.117	0.117	0.118	36,000	4,242	0.1178	1.673	1.487	1.673	1.673	1.687	2,518	1.6847	13.59%
2021-01-13	0	0.103	0.091	0.115	0.103	0.105	138,000	14,466	0.1048	1.473	1.301	1.644	1.473	1.501	9,652	1.4987	-10.43%
2021-01-12	0	0.115	0.105	0.141	0.115	0.116	24,000	2,766	0.1153	1.644	1.501	2.016	1.644	1.658	1,679	1.6477	-4.17%
2021-01-11	0	0.120	0.110	0.144	0.120	0.120	24,000	2,880	0.1200	1.716	1.573	2.059	1.716	1.716	1,679	1.7156	-13.67%
2021-01-08	0	0.139	0.126	0.143	0.134	0.140	84,000	11,514	0.1371	1.987	1.801	2.044	1.916	2.002	5,875	1.9597	-12.03%
2021-01-07	0	0.158	0.136	0.178	0.158	0.158	12,000	1,896	0.1580	2.259	1.944	2.545	2.259	2.259	839	2.2589	0.00%
2021-01-06	0	0.158	0.137	0.175	-	-	0	0	-	2.259	1.959	2.502	-	-	0	-	0.00%
2021-01-05	0	0.158	0.140	0.158	0.158	0.175	54,000	8,634	0.1599	2.259	2.002	2.259	2.259	2.502	3,777	2.2859	-14.13%
2021-01-04	0	0.184	0.125	0.184	0.112	0.184	84,000	11,046	0.1315	2.631	1.787	2.631	1.601	2.631	5,875	1.8801	13.58%
2020-12-31	0	0.162	0.112	0.162	0.144	0.162	114,000	16,680	0.1463	2.316	1.601	2.316	2.059	2.316	7,974	2.0919	24.62%
2020-12-30	0	0.130	0.087	0.132	0.130	0.130	1,302,000	169,260	0.1300	1.859	1.244	1.887	1.859	1.859	91,068	1.8586	-9.72%
2020-12-29	0	0.144	-	0.144	-	-	0	0	-	2.059	-	2.059	-	-	0	-	0.00%
2020-12-28	0	0.144	-	0.144	0.145	0.145	6,000	870	0.1450	2.059	-	2.059	2.073	2.073	420	2.0731	-0.69%
2020-12-24	0	0.145	-	0.145	0.141	0.148	48,000	6,948	0.1448	2.073	-	2.073	2.016	2.116	3,357	2.0695	16.94%
2020-12-23	0	0.124	0.095	0.129	0.103	0.125	42,000	4,674	0.1113	1.773	1.358	1.844	1.473	1.787	2,938	1.5911	37.78%
2020-12-22	0	0.090	0.087	0.100	-	-	0	0	-	1.287	1.244	1.430	-	-	0	-	0.00%
2020-12-21	0	0.090	0.087	0.103	-	-	0	0	-	1.287	1.244	1.473	-	-	0	-	0.00%
2020-12-18	0	0.090	0.087	0.103	-	-	0	0	-	1.287	1.244	1.473	-	-	0	-	0.00%
2020-12-17	0	0.090	0.076	0.099	-	-	0	0	-	1.287	1.087	1.415	-	-	0	-	0.00%
2020-12-16	0	0.090	0.077	0.090	-	-	0	0	-	1.287	1.101	1.287	-	-	0	-	0.00%
2020-12-15	0	0.090	0.080	0.090	-	-	0	0	-	1.287	1.144	1.287	-	-	0	-	-8.16%
2020-12-14	0	0.098	0.087	0.099	0.098	0.098	6,000	588	0.0980	1.401	1.244	1.415	1.401	1.401	420	1.4011	12.64%
2020-12-11	0	0.087	0.087	0.092	0.087	0.092	102,000	9,144	0.0896	1.244	1.244	1.315	1.244	1.315	7,134	1.2817	-13.00%
2020-12-10	0	0.100	0.095	0.100	0.105	0.106	108,000	11,388	0.1054	1.430	1.358	1.430	1.501	1.515	7,554	1.5075	-9.09%
2020-12-09	0	0.110	0.090	0.110	-	-	0	0	-	1.573	1.287	1.573	-	-	0	-	-2.65%
2020-12-08	0	0.113	0.108	0.130	0.113	0.113	12,000	1,356	0.1130	1.616	1.544	1.859	1.616	1.616	839	1.6156	-13.08%
2020-12-07	0	0.130	0.115	0.130	-	-	0	0	-	1.859	1.644	1.859	-	-	0	-	-1.52%
2020-12-04	0	0.132	0.115	0.143	-	-	0	0	-	1.887	1.644	2.044	-	-	0	-	0.00%
2020-12-03	0	0.132	-	0.140	-	-	0	0	-	1.887	-	2.002	-	-	0	-	0.00%
2020-12-02	0	0.132	-	0.140	-	-	0	0	-	1.887	-	2.002	-	-	0	-	0.00%
2020-12-01	0	0.132	0.115	0.140	-	-	0	0	-	1.887	1.644	2.002	-	-	0	-	0.00%
2020-11-30	0	0.132	0.115	0.140	-	-	0	0	-	1.887	1.644	2.002	-	-	0	-	0.00%
2020-11-27	0	0.132	0.115	0.140	-	-	0	0	-	1.887	1.644	2.002	-	-	0	-	0.00%
2020-11-26	0	0.132	-	0.139	-	-	0	0	-	1.887	-	1.987	-	-	0	-	0.00%
2020-11-25	0	0.132	-	0.143	-	-	0	0	-	1.887	-	2.044	-	-	0	-	0.00%
2020-11-24	0	0.132	0.115	0.143	-	-	0	0	-	1.887	1.644	2.044	-	-	0	-	0.00%
2020-11-23	0	0.132	-	0.143	-	-	0	0	-	1.887	-	2.044	-	-	0	-	0.00%
2020-11-20	0	0.132	-	0.143	-	-	0	0	-	1.887	-	2.044	-	-	0	-	0.00%
2020-11-19	0	0.132	-	0.143	-	-	0	0	-	1.887	-	2.044	-	-	0	-	0.00%
2020-11-18	0	0.132	0.115	0.143	-	-	0	0	-	1.887	1.644	2.044	-	-	0	-	0.00%
2020-11-17	0	0.132	-	0.143	-	-	0	0	-	1.887	-	2.044	-	-	0	-	0.00%
2020-11-16	0	0.132	0.115	0.143	-	-	0	0	-	1.887	1.644	2.044	-	-	0	-	0.00%
2020-11-13	0	0.132	0.115	0.143	-	-	0	0	-	1.887	1.644	2.044	-	-	0	-	0.00%
2020-11-12	0	0.132	0.115	0.143	-	-	0	0	-	1.887	1.644	2.044	-	-	0	-	0.00%
2020-11-11	0	0.132	0.115	0.143	-	-	0	0	-	1.887	1.644	2.044	-	-	0	-	0.00%
2020-11-10	0	0.132	0.115	0.143	-	-	0	0	-	1.887	1.644	2.044	-	-	0	-	0.00%
2020-11-09	0	0.132	-	0.149	-	-	0	0	-	1.887	-	2.130	-	-	0	-	0.00%
2020-11-06	0	0.132	-	0.152	-	-	0	0	-	1.887	-	2.173	-	-	0	-	0.00%
2020-11-05	0	0.132	0.115	0.143	-	-	0	0	-	1.887	1.644	2.044	-	-	0	-	0.00%
2020-11-04	0	0.132	0.115	0.142	-	-	0	0	-	1.887	1.644	2.030	-	-	0	-	0.00%
2020-11-03	0	0.132	0.113	0.140	-	-	0	0	-	1.887	1.616	2.002	-	-	0	-	0.00%
2020-11-02	0	0.132	0.113	0.140	-	-	0	0	-	1.887	1.616	2.002	-	-	0	-	0.00%
2020-10-30	0	0.132	0.115	0.139	-	-	0	0	-	1.887	1.644	1.987	-	-	0	-	0.00%
2020-10-29	0	0.132	0.114	0.135	0.123	0.132	102,000	13,086	0.1283	1.887	1.630	1.930	1.759	1.887	7,134	1.8342	-5.71%
2020-10-28	0	0.140	0.140	0.142	0.135	0.190	168,000	24,774	0.1475	2.002	2.002	2.030	1.930	2.716	11,751	2.1083	-25.53%
2020-10-27	0	0.188	0.142	0.188	0.189	0.189	30,000	5,670	0.1890	2.688	2.030	2.688	2.702	2.702	2,098	2.7021	17.50%
2020-10-23	0	0.160	0.145	0.180	0.160	0.160	18,000	2,880	0.1600	2.288	2.073	2.573	2.288	2.288	1,259	2.2875	-13.04%
2020-10-22	0	0.184	0.170	0.184	0.199	0.225	1,650,000	366,084	0.2219	2.631	2.430	2.631	2.845	3.217	115,409	3.1721	-5.64%
2020-10-21	0	0.195	0.148	0.195	0.152	0.197	792,000	128,058	0.1617	2.788	2.116	2.788	2.173	2.817	55,396	2.3117	25.81%
2020-10-20	0	0.155	0.155	0.180	0.145	0.183	60,000	9,576	0.1596	2.216	2.216	2.573	2.073	2.616	4,197	2.2818	20.16%
2020-10-19	0	0.129	0.120	0.129	0.127	0.129	894,000	113,676	0.1272	1.844	1.716	1.844	1.816	1.844	62,530	1.8179	0.00%
2020-10-16	0	0.129	-	0.129	-	-	0	0	-	1.844	-	1.844	-	-	0	-	0.00%
2020-10-15	0	0.129	0.108	0.129	-	-	0	0	-	1.844	1.544	1.844	-	-	0	-	-1.53%
2020-10-14	0	0.131	0.108	0.138	-	-	0	0	-	1.873	1.544	1.973	-	-	0	-	0.00%
2020-10-12	0	0.131	0.115	0.131	-	-	0	0	-	1.873	1.644	1.873	-	-	0	-	-5.76%
2020-10-09	0	0.139	0.115	0.139	-	-	0	0	-	1.987	1.644	1.987	-	-	0	-	0.00%
2020-10-08	0	0.139	0.115	0.139	-	-	0	0	-	1.987	1.644	1.987	-	-	0	-	0.00%
2020-10-07	0	0.139	0.115	0.139	-	-	0	0	-	1.987	1.644	1.987	-	-	0	-	0.00%
2020-10-06	0	0.139	0.116	0.139	-	-	0	0	-	1.987	1.658	1.987	-	-	0	-	-0.71%
2020-10-05	0	0.140	0.117	0.140	-	-	0	0	-	2.002	1.673	2.002	-	-	0	-	-0.71%
2020-09-30	0	0.141	0.117	0.141	-	-	0	0	-	2.016	1.673	2.016	-	-	0	-	0.00%
2020-09-29	0	0.141	0.117	0.141	-	-	0	0	-	2.016	1.673	2.016	-	-	0	-	0.00%
2020-09-28	0	0.141	0.118	0.141	-	-	0	0	-	2.016	1.687	2.016	-	-	0	-	-0.70%
2020-09-25	0	0.142	0.118	0.146	-	-	0	0	-	2.030	1.687	2.087	-	-	0	-	0.00%
2020-09-24	0	0.142	0.121	0.142	-	-	0	0	-	2.030	1.730	2.030	-	-	0	-	-2.74%
2020-09-23	0	0.146	0.122	0.146	-	-	0	0	-	2.087	1.744	2.087	-	-	0	-	-0.68%
2020-09-22	0	0.147	0.122	0.147	-	-	0	0	-	2.102	1.744	2.102	-	-	0	-	0.00%
2020-09-21	0	0.147	0.100	0.147	-	-	0	0	-	2.102	1.430	2.102	-	-	0	-	0.00%
2020-09-18	0	0.147	0.100	0.147	-	-	0	0	-	2.102	1.430	2.102	-	-	0	-	0.00%
2020-09-17	0	0.147	0.100	0.148	0.147	0.147	6,000	882	0.1470	2.102	1.430	2.116	2.102	2.102	420	2.1017	11.36%
2020-09-16	0	0.132	0.102	0.135	-	-	0	0	-	1.887	1.458	1.930	-	-	0	-	0.00%
2020-09-15	0	0.132	0.100	0.133	0.132	0.132	12,000	1,584	0.1320	1.887	1.430	1.902	1.887	1.887	839	1.8872	-0.75%
2020-09-14	0	0.133	0.100	0.134	-	-	0	0	-	1.902	1.430	1.916	-	-	0	-	0.00%
2020-09-11	0	0.133	0.100	0.133	-	-	0	0	-	1.902	1.430	1.902	-	-	0	-	-1.48%
2020-09-10	0	0.135	0.105	0.135	-	-	0	0	-	1.930	1.501	1.930	-	-	0	-	0.00%
2020-09-09	0	0.135	0.107	0.135	-	-	0	0	-	1.930	1.530	1.930	-	-	0	-	0.00%
2020-09-08	0	0.135	0.100	0.135	-	-	0	0	-	1.930	1.430	1.930	-	-	0	-	0.00%
2020-09-07	0	0.135	0.105	0.135	-	-	0	0	-	1.930	1.501	1.930	-	-	0	-	0.00%
2020-09-04	0	0.135	0.100	0.135	-	-	0	0	-	1.930	1.430	1.930	-	-	0	-	0.00%
2020-09-03	0	0.135	0.100	0.135	-	-	0	0	-	1.930	1.430	1.930	-	-	0	-	0.00%
2020-09-02	0	0.135	0.108	0.135	-	-	0	0	-	1.930	1.544	1.930	-	-	0	-	0.00%
2020-09-01	0	0.135	0.108	0.135	-	-	0	0	-	1.930	1.544	1.930	-	-	0	-	0.00%
2020-08-31	0	0.135	0.100	0.135	-	-	0	0	-	1.930	1.430	1.930	-	-	0	-	-0.74%
2020-08-28	0	0.136	0.106	0.136	-	-	0	0	-	1.944	1.515	1.944	-	-	0	-	0.00%
2020-08-27	0	0.136	0.109	0.136	-	-	0	0	-	1.944	1.558	1.944	-	-	0	-	0.00%
2020-08-26	0	0.136	0.103	0.136	-	-	0	0	-	1.944	1.473	1.944	-	-	0	-	0.00%
2020-08-25	0	0.136	0.107	0.136	-	-	0	0	-	1.944	1.530	1.944	-	-	0	-	0.00%
2020-08-24	0	0.136	0.115	0.136	0.137	0.137	36,000	4,932	0.1370	1.944	1.644	1.944	1.959	1.959	2,518	1.9587	-0.73%
2020-08-21	0	0.137	0.113	0.137	-	-	0	0	-	1.959	1.616	1.959	-	-	0	-	-0.72%
2020-08-20	0	0.138	0.108	0.138	-	-	0	0	-	1.973	1.544	1.973	-	-	0	-	-0.72%
2020-08-19	0	0.139	-	0.139	-	-	0	0	-	1.987	-	1.987	-	-	0	-	-3.47%
2020-08-18	0	0.144	0.120	0.144	0.144	0.145	36,000	5,202	0.1445	2.059	1.716	2.059	2.059	2.073	2,518	2.0659	-3.36%
2020-08-17	0	0.149	0.120	0.149	-	-	0	0	-	2.130	1.716	2.130	-	-	0	-	-0.67%
2020-08-14	0	0.150	0.125	0.150	-	-	0	0	-	2.145	1.787	2.145	-	-	0	-	0.00%
2020-08-13	0	0.150	0.133	0.158	-	-	0	0	-	2.145	1.902	2.259	-	-	0	-	0.00%
2020-08-12	0	0.150	0.136	0.150	-	-	0	0	-	2.145	1.944	2.145	-	-	0	-	-6.25%
2020-08-11	0	0.160	0.143	0.160	0.134	0.160	30,000	4,602	0.1534	2.288	2.044	2.288	1.916	2.288	2,098	2.1932	-3.61%
2020-08-10	0	0.166	0.133	0.167	-	-	0	0	-	2.373	1.902	2.388	-	-	0	-	-0.60%
2020-08-07	0	0.167	0.135	0.168	-	-	0	0	-	2.388	1.930	2.402	-	-	0	-	-0.60%
2020-08-06	0	0.168	0.130	0.168	0.168	0.168	1,104,000	189,864	0.1720	2.402	1.859	2.402	2.402	2.402	77,219	2.4588	0.00%
2020-08-05	0	0.168	0.158	0.168	0.162	0.168	1,170,000	206,052	0.1761	2.402	2.259	2.402	2.316	2.402	81,835	2.5179	-9.68%
2020-08-04	0	0.186	0.163	0.188	-	-	0	0	-	2.659	2.330	2.688	-	-	0	-	-1.06%
2020-08-03	0	0.188	0.163	0.189	-	-	0	0	-	2.688	2.330	2.702	-	-	0	-	-0.53%
2020-07-31	0	0.189	0.166	0.190	-	-	0	0	-	2.702	2.373	2.716	-	-	0	-	-0.53%
2020-07-30	0	0.190	0.166	0.192	-	-	0	0	-	2.716	2.373	2.745	-	-	0	-	-1.04%
2020-07-29	0	0.192	0.168	0.194	-	-	0	0	-	2.745	2.402	2.774	-	-	0	-	-1.54%
2020-07-28	0	0.195	0.168	0.197	-	-	0	0	-	2.788	2.402	2.817	-	-	0	-	-1.02%
2020-07-27	0	0.197	0.166	0.198	0.163	0.197	102,000	16,830	0.1650	2.817	2.373	2.831	2.330	2.817	7,134	2.3590	-1.50%
2020-07-24	0	0.200	0.163	0.200	-	-	0	0	-	2.859	2.330	2.859	-	-	0	-	0.00%
2020-07-23	0	0.200	0.168	0.200	-	-	0	0	-	2.859	2.402	2.859	-	-	0	-	0.00%
2020-07-22	0	0.200	0.168	0.200	-	-	0	0	-	2.859	2.402	2.859	-	-	0	-	0.00%
2020-07-21	0	0.200	0.168	0.200	-	-	0	0	-	2.859	2.402	2.859	-	-	0	-	0.00%
2020-07-20	0	0.200	0.169	0.200	-	-	0	0	-	2.859	2.416	2.859	-	-	0	-	0.00%
2020-07-17	0	0.200	0.168	0.200	-	-	0	0	-	2.859	2.402	2.859	-	-	0	-	0.00%
2020-07-16	0	0.200	0.165	0.200	-	-	0	0	-	2.859	2.359	2.859	-	-	0	-	0.00%
2020-07-15	0	0.200	0.164	0.200	-	-	0	0	-	2.859	2.345	2.859	-	-	0	-	-3.38%
2020-07-14	0	0.207	0.160	0.207	-	-	0	0	-	2.959	2.288	2.959	-	-	0	-	0.00%
2020-07-13	0	0.207	0.159	0.207	-	-	0	0	-	2.959	2.273	2.959	-	-	0	-	-0.48%
2020-07-10	0	0.208	0.159	0.208	-	-	0	0	-	2.974	2.273	2.974	-	-	0	-	0.00%
2020-07-09	0	0.208	0.159	0.208	0.208	0.208	12,000	2,496	0.2080	2.974	2.273	2.974	2.974	2.974	839	2.9738	15.56%
2020-07-08	0	0.180	0.180	0.209	0.150	0.164	48,000	7,644	0.1593	2.573	2.573	2.988	2.145	2.345	3,357	2.2768	9.09%
2020-07-07	0	0.165	0.158	0.165	0.165	0.165	30,000	4,950	0.1650	2.359	2.259	2.359	2.359	2.359	2,098	2.3590	-15.38%
2020-07-06	0	0.195	0.160	0.195	-	-	0	0	-	2.788	2.288	2.788	-	-	0	-	-1.52%
2020-07-03	0	0.198	0.158	0.198	-	-	0	0	-	2.831	2.259	2.831	-	-	0	-	0.00%
2020-07-02	0	0.198	0.159	0.198	0.198	0.198	6,000	1,188	0.1980	2.831	2.273	2.831	2.831	2.831	420	2.8308	13.79%
2020-06-30	0	0.174	0.158	0.175	0.158	0.174	30,000	4,872	0.1624	2.488	2.259	2.502	2.259	2.488	2,098	2.3218	2.35%
2020-06-29	0	0.170	0.137	0.170	-	-	0	0	-	2.430	1.959	2.430	-	-	0	-	-0.58%
2020-06-26	0	0.171	0.138	0.171	-	-	0	0	-	2.445	1.973	2.445	-	-	0	-	-0.58%
2020-06-24	0	0.172	0.141	0.172	-	-	0	0	-	2.459	2.016	2.459	-	-	0	-	-1.15%
2020-06-23	0	0.174	0.141	0.175	-	-	0	0	-	2.488	2.016	2.502	-	-	0	-	0.00%
2020-06-22	0	0.174	0.140	0.175	-	-	0	0	-	2.488	2.002	2.502	-	-	0	-	0.00%
2020-06-19	0	0.174	0.165	0.175	0.165	0.174	66,000	10,944	0.1658	2.488	2.359	2.502	2.359	2.488	4,616	2.3707	2.35%
2020-06-18	0	0.170	0.165	0.170	-	-	0	0	-	2.430	2.359	2.430	-	-	0	-	-2.86%
2020-06-17	0	0.175	0.175	0.178	0.175	0.176	540,000	94,518	0.1750	2.502	2.502	2.545	2.502	2.516	37,770	2.5025	0.00%
2020-06-16	0	0.175	0.175	0.186	0.175	0.178	108,000	18,936	0.1753	2.502	2.502	2.659	2.502	2.545	7,554	2.5067	-7.89%
2020-06-15	0	0.190	0.178	0.190	-	-	0	0	-	2.716	2.545	2.716	-	-	0	-	0.00%
2020-06-12	0	0.190	0.177	0.190	-	-	0	0	-	2.716	2.531	2.716	-	-	0	-	-4.52%
2020-06-11	0	0.199	0.177	0.199	-	-	0	0	-	2.845	2.531	2.845	-	-	0	-	0.00%
2020-06-10	0	0.199	0.176	0.200	0.175	0.199	90,000	16,056	0.1784	2.845	2.516	2.859	2.502	2.845	6,295	2.5506	6.42%
2020-06-09	0	0.187	0.175	0.190	-	-	0	0	-	2.674	2.502	2.716	-	-	0	-	0.00%
2020-06-08	0	0.187	0.176	0.187	-	-	0	0	-	2.674	2.516	2.674	-	-	0	-	-1.06%
2020-06-05	0	0.189	0.176	0.189	-	-	0	0	-	2.702	2.516	2.702	-	-	0	-	-0.53%
2020-06-04	0	0.190	0.176	0.190	-	-	0	0	-	2.716	2.516	2.716	-	-	0	-	-2.06%
2020-06-03	0	0.194	0.176	0.194	-	-	0	0	-	2.774	2.516	2.774	-	-	0	-	-0.51%
2020-06-02	0	0.195	0.176	0.195	-	-	0	0	-	2.788	2.516	2.788	-	-	0	-	0.00%
2020-06-01	0	0.195	0.176	0.195	-	-	0	0	-	2.788	2.516	2.788	-	-	0	-	-0.51%
2020-05-29	0	0.196	0.177	0.196	-	-	0	0	-	2.802	2.531	2.802	-	-	0	-	-0.51%
2020-05-28	0	0.197	0.178	0.197	0.178	0.197	554,000	99,274	0.1792	2.817	2.545	2.817	2.545	2.817	38,749	2.5620	-3.43%
2020-05-27	0	0.204	0.179	0.204	-	-	0	0	-	2.917	2.559	2.917	-	-	0	-	-0.49%
2020-05-26	0	0.205	0.175	0.205	-	-	0	0	-	2.931	2.502	2.931	-	-	0	-	-0.49%
2020-05-25	0	0.206	0.183	0.207	0.178	0.206	18,000	3,456	0.1920	2.945	2.616	2.959	2.545	2.945	1,259	2.7450	7.85%
2020-05-22	0	0.191	0.191	0.217	0.191	0.217	36,000	7,344	0.2040	2.731	2.731	3.102	2.731	3.102	2,518	2.9166	-11.98%
2020-05-21	0	0.217	0.194	0.217	-	-	0	0	-	3.102	2.774	3.102	-	-	0	-	0.00%
2020-05-20	0	0.217	0.194	0.217	0.217	0.217	12,000	2,604	0.2170	3.102	2.774	3.102	3.102	3.102	839	3.1025	0.00%
2020-05-19	0	0.217	0.190	0.217	0.217	0.217	24,000	5,208	0.2170	3.102	2.716	3.102	3.102	3.102	1,679	3.1025	0.00%
2020-05-18	0	0.217	0.188	0.217	0.217	0.217	24,000	5,208	0.2170	3.102	2.688	3.102	3.102	3.102	1,679	3.1025	0.00%
2020-05-15	0	0.217	0.189	0.217	-	-	0	0	-	3.102	2.702	3.102	-	-	0	-	0.00%
2020-05-14	0	0.217	0.188	0.217	0.217	0.217	198,000	42,966	0.2170	3.102	2.688	3.102	3.102	3.102	13,849	3.1025	0.00%
2020-05-13	0	0.217	0.181	0.217	0.217	0.217	11,826,000	2,566,242	0.2170	3.102	2.588	3.102	3.102	3.102	827,165	3.1025	3.33%
2020-05-12	0	0.210	0.183	0.210	-	-	0	0	-	3.002	2.616	3.002	-	-	0	-	-3.67%
2020-05-11	0	0.218	0.190	0.219	0.215	0.218	12,516,000	2,693,172	0.2152	3.117	2.716	3.131	3.074	3.117	875,427	3.0764	1.40%
2020-05-08	0	0.215	0.188	0.215	-	-	0	0	-	3.074	2.688	3.074	-	-	0	-	-0.46%
2020-05-07	0	0.216	0.189	0.219	-	-	0	0	-	3.088	2.702	3.131	-	-	0	-	0.00%
2020-05-06	0	0.216	0.189	0.216	0.180	0.216	756,000	138,072	0.1826	3.088	2.702	3.088	2.573	3.088	52,878	2.6111	-0.92%
2020-05-05	0	0.218	0.110	0.219	-	-	0	0	-	3.117	1.573	3.131	-	-	0	-	0.00%
2020-05-04	0	0.218	0.184	0.219	-	-	0	0	-	3.117	2.631	3.131	-	-	0	-	0.00%
2020-04-29	0	0.218	0.171	0.220	-	-	0	0	-	3.117	2.445	3.145	-	-	0	-	0.00%
2020-04-28	0	0.218	0.170	0.220	-	-	0	0	-	3.117	2.430	3.145	-	-	0	-	0.00%
2020-04-27	0	0.218	0.165	0.220	0.212	0.220	18,000	3,900	0.2167	3.117	2.359	3.145	3.031	3.145	1,259	3.0977	9.55%
2020-04-24	0	0.199	0.165	0.199	-	-	0	0	-	2.845	2.359	2.845	-	-	0	-	0.00%
2020-04-23	0	0.199	0.165	0.200	-	-	0	0	-	2.845	2.359	2.859	-	-	0	-	0.00%
2020-04-22	0	0.199	0.164	0.200	0.199	0.199	5,664,000	1,127,136	0.1990	2.845	2.345	2.859	2.845	2.845	396,166	2.8451	0.00%
2020-04-21	0	0.199	0.166	0.200	0.197	0.199	7,926,000	1,572,120	0.1983	2.845	2.373	2.859	2.817	2.845	554,381	2.8358	1.02%
2020-04-20	0	0.197	0.166	0.200	0.196	0.197	8,484,000	1,671,342	0.1970	2.817	2.373	2.859	2.802	2.817	593,410	2.8165	-0.51%
2020-04-17	0	0.198	0.165	0.200	-	-	0	0	-	2.831	2.359	2.859	-	-	0	-	0.00%
2020-04-16	0	0.198	0.100	0.200	0.180	0.198	30,000	5,508	0.1836	2.831	1.430	2.859	2.573	2.831	2,098	2.6249	10.00%
2020-04-15	0	0.180	0.141	0.180	-	-	0	0	-	2.573	2.016	2.573	-	-	0	-	0.00%
2020-04-14	0	0.180	0.142	0.180	-	-	0	0	-	2.573	2.030	2.573	-	-	0	-	-1.10%
2020-04-09	0	0.182	0.147	0.182	0.182	0.182	6,000	1,092	0.1820	2.602	2.102	2.602	2.602	2.602	420	2.6021	7.69%
2020-04-08	0	0.169	0.177	0.182	0.169	0.169	30,000	5,070	0.1690	2.416	2.531	2.602	2.416	2.416	2,098	2.4162	-5.59%
2020-04-07	0	0.179	0.172	0.200	0.160	0.189	36,000	5,934	0.1648	2.559	2.459	2.859	2.288	2.702	2,518	2.3566	-9.14%
2020-04-06	0	0.197	0.160	0.200	-	-	0	0	-	2.817	2.288	2.859	-	-	0	-	0.00%
2020-04-03	0	0.197	0.156	0.200	-	-	0	0	-	2.817	2.230	2.859	-	-	0	-	0.00%
2020-04-02	0	0.197	0.156	0.200	-	-	0	0	-	2.817	2.230	2.859	-	-	0	-	0.00%
2020-04-01	0	0.197	0.157	0.200	-	-	0	0	-	2.817	2.245	2.859	-	-	0	-	-1.99%
2020-03-31	0	0.201	0.167	0.218	0.157	0.201	168,000	28,704	0.1709	2.874	2.388	3.117	2.245	2.874	11,751	2.4427	0.50%
2020-03-30	0	0.200	0.173	0.200	-	-	0	0	-	2.859	2.473	2.859	-	-	0	-	-9.09%
2020-03-27	0	0.220	0.175	0.220	-	-	0	0	-	3.145	2.502	3.145	-	-	0	-	0.00%
2020-03-26	0	0.220	0.175	0.225	-	-	0	0	-	3.145	2.502	3.217	-	-	0	-	0.00%
2020-03-25	0	0.220	0.175	0.222	-	-	0	0	-	3.145	2.502	3.174	-	-	0	-	0.00%
2020-03-24	0	0.220	0.155	0.235	-	-	0	0	-	3.145	2.216	3.360	-	-	0	-	0.00%
2020-03-23	0	0.220	0.150	0.235	-	-	0	0	-	3.145	2.145	3.360	-	-	0	-	0.00%
2020-03-20	0	0.220	0.172	0.220	-	-	0	0	-	3.145	2.459	3.145	-	-	0	-	0.00%
2020-03-19	0	0.220	0.164	0.235	-	-	0	0	-	3.145	2.345	3.360	-	-	0	-	0.00%
2020-03-18	0	0.220	0.168	0.235	-	-	0	0	-	3.145	2.402	3.360	-	-	0	-	0.00%
2020-03-17	0	0.220	0.170	0.235	-	-	0	0	-	3.145	2.430	3.360	-	-	0	-	0.00%
2020-03-16	0	0.220	0.177	0.235	-	-	0	0	-	3.145	2.531	3.360	-	-	0	-	0.00%
2020-03-13	0	0.220	0.180	0.235	-	-	0	0	-	3.145	2.573	3.360	-	-	0	-	0.00%
2020-03-12	0	0.220	0.187	0.235	-	-	0	0	-	3.145	2.674	3.360	-	-	0	-	0.00%
2020-03-11	0	0.220	0.186	0.235	-	-	0	0	-	3.145	2.659	3.360	-	-	0	-	0.00%
2020-03-10	0	0.220	0.180	0.235	-	-	0	0	-	3.145	2.573	3.360	-	-	0	-	0.00%
2020-03-09	0	0.220	0.192	0.235	-	-	0	0	-	3.145	2.745	3.360	-	-	0	-	0.00%
2020-03-06	0	0.220	0.196	0.235	-	-	0	0	-	3.145	2.802	3.360	-	-	0	-	0.00%
2020-03-05	0	0.220	0.196	0.235	-	-	0	0	-	3.145	2.802	3.360	-	-	0	-	0.00%
2020-03-04	0	0.220	0.196	0.229	-	-	0	0	-	3.145	2.802	3.274	-	-	0	-	0.00%
2020-03-03	0	0.220	0.188	0.228	-	-	0	0	-	3.145	2.688	3.260	-	-	0	-	0.00%
2020-03-02	0	0.220	0.186	0.230	-	-	0	0	-	3.145	2.659	3.288	-	-	0	-	0.00%
2020-02-28	0	0.220	0.186	0.235	-	-	0	0	-	3.145	2.659	3.360	-	-	0	-	0.00%
2020-02-27	0	0.220	0.197	0.235	-	-	0	0	-	3.145	2.817	3.360	-	-	0	-	0.00%
2020-02-26	0	0.220	0.197	0.235	-	-	150,000	33,000	0.2200	3.145	2.817	3.360	-	-	10,492	3.1453	0.00%
2020-02-25	0	0.220	0.197	0.235	-	-	0	0	-	3.145	2.817	3.360	-	-	0	-	0.00%
2020-02-24	0	0.220	0.200	0.226	-	-	0	0	-	3.145	2.859	3.231	-	-	0	-	0.00%
2020-02-21	0	0.220	0.201	0.229	-	-	0	0	-	3.145	2.874	3.274	-	-	0	-	0.00%
2020-02-20	0	0.220	0.195	0.230	-	-	0	0	-	3.145	2.788	3.288	-	-	0	-	0.00%
2020-02-19	0	0.220	0.190	0.230	-	-	0	0	-	3.145	2.716	3.288	-	-	0	-	0.00%
2020-02-18	0	0.220	0.190	0.230	-	-	0	0	-	3.145	2.716	3.288	-	-	0	-	0.00%
2020-02-17	0	0.220	0.196	0.220	-	-	0	0	-	3.145	2.802	3.145	-	-	0	-	-2.65%
2020-02-14	0	0.226	0.195	0.230	-	-	114,000	25,764	0.2260	3.231	2.788	3.288	-	-	7,974	3.2311	0.00%
2020-02-13	0	0.226	0.190	0.230	0.226	0.230	126,000	28,548	0.2266	3.231	2.716	3.288	3.231	3.288	8,813	3.2393	0.00%
2020-02-12	0	0.226	0.226	0.235	0.226	0.226	12,000	2,712	0.2260	3.231	3.231	3.360	3.231	3.231	839	3.2311	2.73%
2020-02-11	0	0.220	0.190	0.220	-	-	0	0	-	3.145	2.716	3.145	-	-	0	-	-4.35%
2020-02-10	0	0.230	0.190	0.230	-	-	0	0	-	3.288	2.716	3.288	-	-	0	-	0.00%
2020-02-07	0	0.230	0.185	0.230	-	-	0	0	-	3.288	2.645	3.288	-	-	0	-	0.00%
2020-02-06	0	0.230	0.180	0.230	-	-	0	0	-	3.288	2.573	3.288	-	-	0	-	-0.86%
2020-02-05	0	0.232	0.161	0.232	-	-	0	0	-	3.317	2.302	3.317	-	-	0	-	0.00%
2020-02-04	0	0.232	0.181	0.232	-	-	0	0	-	3.317	2.588	3.317	-	-	0	-	0.00%
2020-02-03	0	0.232	0.165	0.232	-	-	0	0	-	3.317	2.359	3.317	-	-	0	-	0.00%
2020-01-31	0	0.232	0.170	0.232	-	-	0	0	-	3.317	2.430	3.317	-	-	0	-	0.00%
2020-01-30	0	0.232	0.190	0.232	-	-	0	0	-	3.317	2.716	3.317	-	-	0	-	0.00%
2020-01-29	0	0.232	0.190	0.232	0.214	0.234	48,000	10,506	0.2189	3.317	2.716	3.317	3.060	3.346	3,357	3.1293	-0.85%
2020-01-24	0	0.234	0.180	0.235	0.234	0.234	30,000	7,020	0.2340	3.346	2.573	3.360	3.346	3.346	2,098	3.3455	23.16%
2020-01-23	0	0.190	0.180	0.190	-	-	0	0	-	2.716	2.573	2.716	-	-	0	-	0.00%
2020-01-22	0	0.190	0.180	0.190	-	-	0	0	-	2.716	2.573	2.716	-	-	0	-	0.00%
2020-01-21	0	0.190	0.180	0.190	-	-	0	0	-	2.716	2.573	2.716	-	-	0	-	0.00%
2020-01-20	0	0.190	0.180	0.190	-	-	0	0	-	2.716	2.573	2.716	-	-	0	-	0.00%
2020-01-17	0	0.190	0.180	0.190	-	-	0	0	-	2.716	2.573	2.716	-	-	0	-	0.00%
2020-01-16	0	0.190	0.180	0.190	-	-	0	0	-	2.716	2.573	2.716	-	-	0	-	0.00%
2020-01-15	0	0.190	0.180	0.190	0.190	0.190	300,000	57,000	0.1900	2.716	2.573	2.716	2.716	2.716	20,983	2.7164	-3.55%
2020-01-14	0	0.197	0.190	0.235	-	-	0	0	-	2.817	2.716	3.360	-	-	0	-	0.00%
2020-01-13	0	0.197	0.190	0.230	-	-	0	0	-	2.817	2.716	3.288	-	-	0	-	0.00%
2020-01-10	0	0.197	0.197	0.199	0.197	0.199	444,000	88,002	0.1982	2.817	2.817	2.845	2.817	2.845	31,055	2.8337	0.51%
2020-01-09	0	0.196	0.196	0.235	0.195	0.196	420,000	82,020	0.1953	2.802	2.802	3.360	2.788	2.802	29,377	2.7920	-7.11%
2020-01-08	0	0.211	0.190	0.239	-	-	0	0	-	3.017	2.716	3.417	-	-	0	-	0.00%
2020-01-07	0	0.211	0.200	0.239	-	-	0	0	-	3.017	2.859	3.417	-	-	0	-	0.00%
2020-01-06	0	0.211	0.200	0.239	-	-	0	0	-	3.017	2.859	3.417	-	-	0	-	0.00%
2020-01-03	0	0.211	0.200	0.239	-	-	0	0	-	3.017	2.859	3.417	-	-	0	-	0.00%
2020-01-02	0	0.211	0.200	0.240	-	-	0	0	-	3.017	2.859	3.431	-	-	0	-	0.00%
2019-12-31	0	0.211	0.210	0.240	-	-	0	0	-	3.017	3.002	3.431	-	-	0	-	0.00%
2019-12-30	0	0.211	0.211	0.234	0.211	0.211	102,000	21,522	0.2110	3.017	3.017	3.346	3.017	3.017	7,134	3.0167	-4.09%
2019-12-27	0	0.220	0.191	0.220	-	-	0	0	-	3.145	2.731	3.145	-	-	0	-	-7.56%
2019-12-24	0	0.238	0.190	0.238	-	-	0	0	-	3.403	2.716	3.403	-	-	0	-	0.00%
2019-12-23	0	0.238	0.190	0.238	-	-	0	0	-	3.403	2.716	3.403	-	-	0	-	0.00%
2019-12-20	0	0.238	0.190	0.239	-	-	0	0	-	3.403	2.716	3.417	-	-	0	-	0.00%
2019-12-19	0	0.238	0.190	0.238	-	-	0	0	-	3.403	2.716	3.403	-	-	0	-	-0.42%
2019-12-18	0	0.239	0.190	0.239	-	-	0	0	-	3.417	2.716	3.417	-	-	0	-	0.00%
2019-12-17	0	0.239	0.185	0.239	-	-	0	0	-	3.417	2.645	3.417	-	-	0	-	0.00%
2019-12-16	0	0.239	0.185	0.239	-	-	0	0	-	3.417	2.645	3.417	-	-	0	-	-0.42%
2019-12-13	0	0.240	0.050	0.240	-	-	0	0	-	3.431	0.715	3.431	-	-	0	-	0.00%
2019-12-12	0	0.240	0.185	0.240	-	-	0	0	-	3.431	2.645	3.431	-	-	0	-	0.00%
2019-12-11	0	0.240	0.050	0.240	-	-	0	0	-	3.431	0.715	3.431	-	-	0	-	0.00%
2019-12-10	0	0.240	0.186	0.240	0.238	0.240	3,918,000	939,666	0.2398	3.431	2.659	3.431	3.403	3.431	274,043	3.4289	-0.83%
2019-12-09	0	0.242	0.186	0.242	0.242	0.242	6,000	1,452	0.2420	3.460	2.659	3.460	3.460	3.460	420	3.4599	3.42%
2019-12-06	0	0.234	-	0.238	-	-	0	0	-	3.346	-	3.403	-	-	0	-	0.00%
2019-12-05	0	0.234	0.186	0.240	-	-	0	0	-	3.346	2.659	3.431	-	-	0	-	0.00%
2019-12-04	0	0.234	0.188	0.244	-	-	0	0	-	3.346	2.688	3.488	-	-	0	-	0.00%
2019-12-03	0	0.234	0.200	0.243	-	-	0	0	-	3.346	2.859	3.474	-	-	0	-	0.00%
2019-12-02	0	0.234	0.205	0.248	0.205	0.238	3,642,000	747,690	0.2053	3.346	2.931	3.546	2.931	3.403	254,738	2.9351	13.59%
2019-11-29	0	0.206	0.206	0.235	0.206	0.207	222,000	45,930	0.2069	2.945	2.945	3.360	2.945	2.959	15,528	2.9579	0.49%
2019-11-28	0	0.205	0.202	0.235	0.205	0.205	168,000	34,440	0.2050	2.931	2.888	3.360	2.931	2.931	11,751	2.9309	0.00%
2019-11-27	0	0.205	0.205	0.245	-	-	0	0	-	2.931	2.931	3.503	-	-	0	-	0.99%
2019-11-26	0	0.203	0.203	0.238	0.201	0.201	18,000	3,618	0.2010	2.902	2.902	3.403	2.874	2.874	1,259	2.8737	-11.74%
2019-11-25	0	0.230	0.200	0.230	-	-	0	0	-	3.288	2.859	3.288	-	-	0	-	0.00%
2019-11-22	0	0.230	0.191	0.230	-	-	0	0	-	3.288	2.731	3.288	-	-	0	-	0.00%
2019-11-21	0	0.230	0.192	0.230	-	-	0	0	-	3.288	2.745	3.288	-	-	0	-	-2.54%
2019-11-20	0	0.236	0.190	0.245	0.235	0.236	1,038,000	244,902	0.2359	3.374	2.716	3.503	3.360	3.374	72,602	3.3732	0.43%
2019-11-19	0	0.235	0.181	0.235	-	-	0	0	-	3.360	2.588	3.360	-	-	0	-	0.00%
2019-11-18	0	0.235	0.197	0.245	0.185	0.235	96,000	18,420	0.1919	3.360	2.817	3.503	2.645	3.360	6,715	2.7432	1.73%
2019-11-15	0	0.231	0.180	0.239	-	-	0	0	-	3.303	2.573	3.417	-	-	0	-	0.00%
2019-11-14	0	0.231	0.180	0.238	-	-	0	0	-	3.303	2.573	3.403	-	-	0	-	0.00%
2019-11-13	0	0.231	0.180	0.245	-	-	0	0	-	3.303	2.573	3.503	-	-	0	-	0.00%
2019-11-12	0	0.231	0.181	0.235	-	-	0	0	-	3.303	2.588	3.360	-	-	0	-	0.00%
2019-11-11	0	0.231	0.186	0.240	-	-	0	0	-	3.303	2.659	3.431	-	-	0	-	0.00%
2019-11-08	0	0.231	0.174	0.233	-	-	0	0	-	3.303	2.488	3.331	-	-	0	-	0.00%
2019-11-07	0	0.231	0.184	0.233	-	-	0	0	-	3.303	2.631	3.331	-	-	0	-	0.00%
2019-11-06	0	0.231	0.180	0.231	-	-	0	0	-	3.303	2.573	3.303	-	-	0	-	0.00%
2019-11-05	0	0.231	0.180	0.231	-	-	0	0	-	3.303	2.573	3.303	-	-	0	-	0.00%
2019-11-04	0	0.231	0.220	0.231	0.190	0.231	126,000	24,942	0.1980	3.303	3.145	3.303	2.716	3.303	8,813	2.8301	-1.70%
2019-11-01	0	0.235	0.200	0.235	-	-	0	0	-	3.360	2.859	3.360	-	-	0	-	-1.67%
2019-10-31	0	0.239	0.200	0.250	-	-	0	0	-	3.417	2.859	3.574	-	-	0	-	0.00%
2019-10-30	0	0.239	0.200	0.250	-	-	0	0	-	3.417	2.859	3.574	-	-	0	-	0.00%
2019-10-29	0	0.239	0.200	0.250	-	-	0	0	-	3.417	2.859	3.574	-	-	0	-	0.00%
2019-10-28	0	0.239	0.208	0.249	0.230	0.239	372,000	85,668	0.2303	3.417	2.974	3.560	3.288	3.417	26,019	3.2925	-0.83%
2019-10-25	0	0.241	-	0.260	-	-	0	0	-	3.446	-	3.717	-	-	0	-	0.00%
2019-10-24	0	0.241	-	0.255	-	-	0	0	-	3.446	-	3.646	-	-	0	-	0.00%
2019-10-23	0	0.241	0.230	0.255	-	-	0	0	-	3.446	3.288	3.646	-	-	0	-	0.00%
2019-10-22	0	0.241	0.230	0.255	-	-	0	0	-	3.446	3.288	3.646	-	-	0	-	0.00%
2019-10-21	0	0.241	0.230	0.260	-	-	0	0	-	3.446	3.288	3.717	-	-	0	-	0.00%
2019-10-18	0	0.241	0.230	0.255	-	-	0	0	-	3.446	3.288	3.646	-	-	0	-	0.00%
2019-10-17	0	0.241	0.230	0.250	-	-	0	0	-	3.446	3.288	3.574	-	-	0	-	0.00%
2019-10-16	0	0.241	0.230	0.250	-	-	0	0	-	3.446	3.288	3.574	-	-	0	-	0.00%
2019-10-15	0	0.241	0.240	0.250	0.241	0.241	36,000	8,676	0.2410	3.446	3.431	3.574	3.446	3.446	2,518	3.4456	-7.31%
2019-10-14	0	0.260	0.235	0.265	-	-	0	0	-	3.717	3.360	3.789	-	-	0	-	0.00%
2019-10-11	0	0.260	0.235	0.260	0.270	0.270	702,000	189,540	0.2700	3.717	3.360	3.717	3.860	3.860	49,101	3.8602	4.00%
2019-10-10	0	0.250	0.235	0.255	0.249	0.250	900,000	224,202	0.2491	3.574	3.360	3.646	3.560	3.574	62,950	3.5616	0.00%
2019-10-09	0	0.250	0.236	0.250	-	-	0	0	-	3.574	3.374	3.574	-	-	0	-	0.00%
2019-10-08	0	0.250	0.235	0.250	0.239	0.250	12,000	2,934	0.2445	3.574	3.360	3.574	3.417	3.574	839	3.4956	2.04%
2019-10-04	0	0.245	0.202	0.245	-	-	0	0	-	3.503	2.888	3.503	-	-	0	-	0.00%
2019-10-03	0	0.245	0.202	0.245	-	-	0	0	-	3.503	2.888	3.503	-	-	0	-	-2.00%
2019-10-02	0	0.250	0.202	0.260	-	-	0	0	-	3.574	2.888	3.717	-	-	0	-	0.00%
2019-09-30	0	0.250	0.237	0.275	-	-	0	0	-	3.574	3.388	3.932	-	-	0	-	0.00%
2019-09-27	0	0.250	0.250	0.255	0.250	0.260	252,000	63,930	0.2537	3.574	3.574	3.646	3.574	3.717	17,626	3.6270	-10.71%
2019-09-26	0	0.280	0.255	0.280	0.275	0.300	3,048,000	891,030	0.2923	4.003	3.646	4.003	3.932	4.289	213,191	4.1795	3.70%
2019-09-25	0	0.270	0.270	0.275	0.255	0.260	252,000	65,430	0.2596	3.860	3.860	3.932	3.646	3.717	17,626	3.7121	8.43%
2019-09-24	0	0.249	0.203	0.265	0.249	0.249	6,000	1,494	0.2490	3.560	2.902	3.789	3.560	3.560	420	3.5600	-0.40%
2019-09-23	0	0.250	0.203	0.250	-	-	0	0	-	3.574	2.902	3.574	-	-	0	-	0.00%
2019-09-20	0	0.250	0.203	0.250	-	-	0	0	-	3.574	2.902	3.574	-	-	0	-	0.00%
2019-09-19	0	0.250	0.202	0.250	-	-	0	0	-	3.574	2.888	3.574	-	-	0	-	0.00%
2019-09-18	0	0.250	0.203	0.250	0.203	0.250	546,000	111,954	0.2050	3.574	2.902	3.574	2.902	3.574	38,190	2.9315	13.64%
2019-09-17	0	0.220	0.210	0.220	-	-	0	0	-	3.145	3.002	3.145	-	-	0	-	-8.33%
2019-09-16	0	0.240	0.210	0.240	0.220	0.240	42,000	9,360	0.2229	3.431	3.002	3.431	3.145	3.431	2,938	3.1862	0.00%
2019-09-13	0	0.240	0.205	0.275	0.275	0.275	6,000	1,650	0.2750	3.431	2.931	3.932	3.932	3.932	420	3.9317	0.00%
2019-09-12	0	0.240	0.204	0.260	-	-	0	0	-	3.431	2.917	3.717	-	-	0	-	0.00%
2019-09-11	0	0.240	0.208	0.240	0.249	0.249	228,000	56,772	0.2490	3.431	2.974	3.431	3.560	3.560	15,947	3.5600	-5.88%
2019-09-10	0	0.255	0.203	0.255	-	-	0	0	-	3.646	2.902	3.646	-	-	0	-	0.00%
2019-09-09	0	0.255	0.206	0.255	0.249	0.255	78,000	19,482	0.2498	3.646	2.945	3.646	3.560	3.646	5,456	3.5710	8.51%
2019-09-06	0	0.235	0.204	0.250	0.201	0.235	2,358,000	478,830	0.2031	3.360	2.917	3.574	2.874	3.360	164,929	2.9032	2.62%
2019-09-05	0	0.229	0.201	0.229	-	-	0	0	-	3.274	2.874	3.274	-	-	0	-	0.00%
2019-09-04	0	0.229	0.229	0.230	0.201	0.201	30,000	6,204	0.2068	3.274	3.274	3.288	2.874	2.874	2,098	2.9566	-8.40%
2019-09-03	0	0.250	0.200	0.250	-	-	0	0	-	3.574	2.859	3.574	-	-	0	-	0.00%
2019-09-02	0	0.250	0.200	0.250	-	-	0	0	-	3.574	2.859	3.574	-	-	0	-	0.00%
2019-08-30	0	0.250	0.230	0.250	0.250	0.250	6,000	1,500	0.2500	3.574	3.288	3.574	3.574	3.574	420	3.5743	0.00%
2019-08-29	0	0.250	0.205	0.270	-	-	0	0	-	3.574	2.931	3.860	-	-	0	-	0.00%
2019-08-28	0	0.250	0.205	0.270	-	-	0	0	-	3.574	2.931	3.860	-	-	0	-	0.00%
2019-08-27	0	0.250	0.250	0.270	-	-	0	0	-	3.574	3.574	3.860	-	-	0	-	0.00%
2019-08-26	0	0.250	0.250	0.270	0.250	0.300	438,000	109,950	0.2510	3.574	3.574	3.860	3.574	4.289	30,636	3.5889	-16.67%
2019-08-23	0	0.300	0.245	0.300	0.245	0.300	1,122,000	296,340	0.2641	4.289	3.503	4.289	3.503	4.289	78,478	3.7761	22.45%
2019-08-22	0	0.245	0.212	0.245	0.212	0.245	204,000	44,436	0.2178	3.503	3.031	3.503	3.031	3.503	14,269	3.1142	15.57%
2019-08-21	0	0.212	0.193	0.212	0.193	0.212	24,000	4,902	0.2043	3.031	2.759	3.031	2.759	3.031	1,679	2.9202	0.00%
2019-08-20	0	0.212	0.182	0.212	0.199	0.212	726,000	146,010	0.2011	3.031	2.602	3.031	2.845	3.031	50,780	2.8754	-9.01%
2019-08-19	0	0.233	0.181	0.233	-	-	0	0	-	3.331	2.588	3.331	-	-	0	-	0.00%
2019-08-16	0	0.233	0.190	0.233	0.233	0.233	6,000	1,398	0.2330	3.331	2.716	3.331	3.331	3.331	420	3.3312	-0.85%
2019-08-15	0	0.235	0.185	0.235	-	-	0	0	-	3.360	2.645	3.360	-	-	0	-	-1.26%
2019-08-14	0	0.238	0.184	0.238	0.240	0.285	1,752,000	475,842	0.2716	3.403	2.631	3.403	3.431	4.075	122,543	3.8831	3.48%
2019-08-13	0	0.230	0.190	0.249	0.225	0.230	126,000	28,950	0.2298	3.288	2.716	3.560	3.217	3.288	8,813	3.2849	-8.00%
2019-08-12	0	0.250	0.235	0.250	0.250	0.295	960,000	258,750	0.2695	3.574	3.360	3.574	3.574	4.218	67,147	3.8535	0.00%
2019-08-09	0	0.250	0.185	0.250	0.250	0.250	24,000	6,000	0.2500	3.574	2.645	3.574	3.574	3.574	1,679	3.5743	0.00%
2019-08-08	0	0.250	0.185	0.250	-	-	0	0	-	3.574	2.645	3.574	-	-	0	-	-3.85%
2019-08-07	0	0.260	0.190	0.265	0.240	0.260	324,000	82,140	0.2535	3.717	2.716	3.789	3.431	3.717	22,662	3.6246	1.96%
2019-08-06	0	0.255	0.230	0.255	0.230	0.255	12,000	2,910	0.2425	3.646	3.288	3.646	3.288	3.646	839	3.4670	3.66%
2019-08-05	0	0.246	0.190	0.248	-	-	0	0	-	3.517	2.716	3.546	-	-	0	-	0.00%
2019-08-02	0	0.246	0.221	0.246	0.250	0.250	240,000	60,000	0.2500	3.517	3.160	3.517	3.574	3.574	16,787	3.5743	-8.89%
2019-08-01	0	0.270	0.260	0.270	0.250	0.280	2,262,000	622,860	0.2754	3.860	3.717	3.860	3.574	4.003	158,215	3.9368	8.87%
2019-07-31	0	0.248	0.233	0.248	-	-	0	0	-	3.546	3.331	3.546	-	-	0	-	-0.80%
2019-07-30	0	0.250	0.248	0.250	0.220	0.285	1,338,000	323,052	0.2414	3.574	3.546	3.574	3.145	4.075	93,586	3.4519	-12.28%
2019-07-29	0	0.285	0.285	0.290	0.255	0.320	5,256,000	1,550,370	0.2950	4.075	4.075	4.146	3.646	4.575	367,629	4.2172	9.62%
2019-07-26	0	0.260	0.245	0.260	0.246	0.275	1,212,000	306,216	0.2527	3.717	3.503	3.717	3.517	3.932	84,773	3.6122	0.00%
2019-07-25	0	0.260	0.222	0.260	0.200	0.290	11,196,000	2,641,476	0.2359	3.717	3.174	3.717	2.859	4.146	783,100	3.3731	22.64%
2019-07-24	0	0.212	0.211	0.218	0.195	0.237	5,514,000	1,215,000	0.2203	3.031	3.017	3.117	2.788	3.388	385,675	3.1503	24.71%
2019-07-23	0	0.170	0.163	0.170	0.139	0.182	1,284,000	213,564	0.1663	2.430	2.330	2.430	1.987	2.602	89,809	2.3780	22.30%
2019-07-22	0	0.139	0.116	0.140	-	-	0	0	-	1.987	1.658	2.002	-	-	0	-	0.00%
2019-07-19	0	0.139	0.111	0.168	-	-	0	0	-	1.987	1.587	2.402	-	-	0	-	0.00%
2019-07-18	0	0.139	0.113	0.140	-	-	0	0	-	1.987	1.616	2.002	-	-	0	-	0.00%
2019-07-17	0	0.139	0.112	0.139	0.139	0.139	6,000	834	0.1390	1.987	1.601	1.987	1.987	1.987	420	1.9873	0.72%
2019-07-16	0	0.138	0.113	0.169	-	-	0	0	-	1.973	1.616	2.416	-	-	0	-	0.00%
2019-07-15	0	0.138	0.116	0.169	-	-	0	0	-	1.973	1.658	2.416	-	-	0	-	0.00%
2019-07-12	0	0.138	0.111	0.168	-	-	0	0	-	1.973	1.587	2.402	-	-	0	-	0.00%
2019-07-11	0	0.138	0.112	0.139	-	-	0	0	-	1.973	1.601	1.987	-	-	0	-	0.00%
2019-07-10	0	0.138	0.114	0.138	0.137	0.138	144,000	19,818	0.1376	1.973	1.630	1.973	1.959	1.973	10,072	1.9676	-2.13%
2019-07-09	0	0.141	0.124	0.167	-	-	0	0	-	2.016	1.773	2.388	-	-	0	-	0.00%
2019-07-08	0	0.141	0.116	0.141	-	-	0	0	-	2.016	1.658	2.016	-	-	0	-	-1.40%
2019-07-05	0	0.143	0.111	0.168	-	-	0	0	-	2.044	1.587	2.402	-	-	0	-	0.00%
2019-07-04	0	0.143	0.123	0.164	-	-	0	0	-	2.044	1.759	2.345	-	-	0	-	0.00%
2019-07-03	0	0.143	0.123	0.143	-	-	0	0	-	2.044	1.759	2.044	-	-	0	-	0.00%
2019-07-02	0	0.143	0.110	0.169	-	-	0	0	-	2.044	1.573	2.416	-	-	0	-	0.00%
2019-06-28	0	0.143	0.110	0.143	-	-	0	0	-	2.044	1.573	2.044	-	-	0	-	-0.69%
2019-06-27	0	0.144	0.118	0.166	-	-	0	0	-	2.059	1.687	2.373	-	-	0	-	0.00%
2019-06-26	0	0.144	0.111	0.162	-	-	0	0	-	2.059	1.587	2.316	-	-	0	-	0.00%
2019-06-25	0	0.144	0.131	0.144	-	-	0	0	-	2.059	1.873	2.059	-	-	0	-	-4.64%
2019-06-24	0	0.151	0.129	0.155	-	-	0	0	-	2.159	1.844	2.216	-	-	0	-	0.00%
2019-06-21	0	0.151	0.136	0.151	-	-	0	0	-	2.159	1.944	2.159	-	-	0	-	-1.31%
2019-06-20	0	0.153	0.134	0.158	-	-	0	0	-	2.187	1.916	2.259	-	-	0	-	0.00%
2019-06-19	0	0.153	0.136	0.155	0.132	0.153	30,000	4,086	0.1362	2.187	1.944	2.216	1.887	2.187	2,098	1.9473	-1.92%
2019-06-18	0	0.156	0.132	0.156	0.156	0.156	12,000	1,872	0.1560	2.230	1.887	2.230	2.230	2.230	839	2.2303	0.00%
2019-06-17	0	0.156	0.134	0.156	-	-	0	0	-	2.230	1.916	2.230	-	-	0	-	0.00%
2019-06-14	0	0.156	0.140	0.156	-	-	0	0	-	2.230	2.002	2.230	-	-	0	-	-1.27%
2019-06-13	0	0.158	0.132	0.158	-	-	0	0	-	2.259	1.887	2.259	-	-	0	-	0.00%
2019-06-12	0	0.158	0.138	0.166	0.158	0.158	84,000	13,272	0.1580	2.259	1.973	2.373	2.259	2.259	5,875	2.2589	0.00%
2019-06-11	0	0.158	0.136	0.168	-	-	0	0	-	2.259	1.944	2.402	-	-	0	-	0.00%
2019-06-10	0	0.158	0.138	0.164	-	-	0	0	-	2.259	1.973	2.345	-	-	0	-	0.00%
2019-06-06	0	0.158	0.135	0.159	-	-	0	0	-	2.259	1.930	2.273	-	-	0	-	0.00%
2019-06-05	0	0.158	0.131	0.170	-	-	0	0	-	2.259	1.873	2.430	-	-	0	-	0.00%
2019-06-04	0	0.158	0.131	0.166	-	-	0	0	-	2.259	1.873	2.373	-	-	0	-	0.00%
2019-06-03	0	0.158	0.131	0.169	-	-	0	0	-	2.259	1.873	2.416	-	-	0	-	0.00%
2019-05-31	0	0.158	0.133	0.173	-	-	0	0	-	2.259	1.902	2.473	-	-	0	-	0.00%
2019-05-30	0	0.158	0.133	0.172	-	-	0	0	-	2.259	1.902	2.459	-	-	0	-	0.00%
2019-05-29	0	0.158	0.137	0.161	-	-	0	0	-	2.259	1.959	2.302	-	-	0	-	0.00%
2019-05-28	0	0.158	0.136	0.158	-	-	0	0	-	2.259	1.944	2.259	-	-	0	-	-0.63%
2019-05-27	0	0.159	0.132	0.170	-	-	0	0	-	2.273	1.887	2.430	-	-	0	-	0.00%
2019-05-24	0	0.159	0.142	0.169	-	-	0	0	-	2.273	2.030	2.416	-	-	0	-	0.00%
2019-05-23	0	0.159	0.159	0.169	0.143	0.151	222,000	32,856	0.1480	2.273	2.273	2.416	2.044	2.159	15,528	2.1160	0.00%
2019-05-22	0	0.159	0.150	0.183	-	-	0	0	-	2.273	2.145	2.616	-	-	0	-	0.00%
2019-05-21	0	0.159	0.150	0.169	-	-	0	0	-	2.273	2.145	2.416	-	-	0	-	0.00%
2019-05-20	0	0.159	0.159	0.170	0.159	0.160	180,000	28,758	0.1598	2.273	2.273	2.430	2.273	2.288	12,590	2.2842	-8.09%
2019-05-17	0	0.173	0.160	0.183	-	-	0	0	-	2.473	2.288	2.616	-	-	0	-	0.00%
2019-05-16	0	0.173	0.158	0.173	0.178	0.178	462,000	82,236	0.1780	2.473	2.259	2.473	2.545	2.545	32,314	2.5449	0.58%
2019-05-15	0	0.172	0.158	0.172	0.156	0.177	108,000	18,234	0.1688	2.459	2.259	2.459	2.230	2.531	7,554	2.4138	-0.58%
2019-05-14	0	0.173	0.162	0.173	0.159	0.177	120,000	20,160	0.1680	2.473	2.316	2.473	2.273	2.531	8,393	2.4019	-6.99%
2019-05-10	0	0.186	0.157	0.205	-	-	0	0	-	2.659	2.245	2.931	-	-	0	-	0.00%
2019-05-09	0	0.186	0.173	0.195	-	-	0	0	-	2.659	2.473	2.788	-	-	0	-	0.00%
2019-05-08	0	0.186	0.162	0.196	-	-	0	0	-	2.659	2.316	2.802	-	-	0	-	0.00%
2019-05-07	0	0.186	0.159	0.193	-	-	0	0	-	2.659	2.273	2.759	-	-	0	-	0.00%
2019-05-06	0	0.186	0.156	0.190	-	-	0	0	-	2.659	2.230	2.716	-	-	0	-	0.00%
2019-05-03	0	0.186	0.186	0.194	0.186	0.186	54,000	10,044	0.1860	2.659	2.659	2.774	2.659	2.659	3,777	2.6592	2.20%
2019-05-02	0	0.182	0.166	0.195	-	-	0	0	-	2.602	2.373	2.788	-	-	0	-	0.00%
2019-04-30	0	0.182	0.190	0.199	0.180	0.182	480,000	86,826	0.1809	2.602	2.716	2.845	2.573	2.602	33,573	2.5862	-8.54%
2019-04-29	0	0.199	0.194	0.199	0.194	0.202	1,386,000	272,214	0.1964	2.845	2.774	2.845	2.774	2.888	96,943	2.8080	-13.48%
2019-04-26	0	0.230	0.193	0.240	-	-	0	0	-	3.288	2.759	3.431	-	-	0	-	0.00%
2019-04-25	0	0.230	0.191	0.230	-	-	0	0	-	3.288	2.731	3.288	-	-	0	-	0.00%
2019-04-24	0	0.230	0.195	0.230	-	-	0	0	-	3.288	2.788	3.288	-	-	0	-	-3.77%
2019-04-23	0	0.239	0.193	0.239	-	-	0	0	-	3.417	2.759	3.417	-	-	0	-	0.00%
2019-04-18	0	0.239	0.191	0.240	-	-	0	0	-	3.417	2.731	3.431	-	-	0	-	0.00%
2019-04-17	0	0.239	0.200	0.239	-	-	0	0	-	3.417	2.859	3.417	-	-	0	-	-0.42%
2019-04-16	0	0.240	0.196	0.240	-	-	0	0	-	3.431	2.802	3.431	-	-	0	-	-1.23%
2019-04-15	0	0.243	0.210	0.244	0.243	0.244	702,000	171,000	0.2436	3.474	3.002	3.488	3.474	3.488	49,101	3.4826	-0.82%
2019-04-12	0	0.245	0.195	0.245	-	-	0	0	-	3.503	2.788	3.503	-	-	0	-	-1.21%
2019-04-11	0	0.248	0.196	0.250	-	-	0	0	-	3.546	2.802	3.574	-	-	0	-	0.00%
2019-04-10	0	0.248	0.201	0.248	-	-	0	0	-	3.546	2.874	3.546	-	-	0	-	-4.62%
2019-04-09	0	0.260	0.200	0.260	-	-	0	0	-	3.717	2.859	3.717	-	-	0	-	0.00%
2019-04-08	0	0.260	0.221	0.260	0.247	0.265	3,792,000	996,222	0.2627	3.717	3.160	3.717	3.531	3.789	265,230	3.7561	7.88%
2019-04-04	0	0.241	0.182	0.241	0.240	0.249	300,000	72,066	0.2402	3.446	2.602	3.446	3.431	3.560	20,983	3.4344	0.84%
2019-04-03	0	0.239	0.230	0.239	0.224	0.244	2,322,000	558,132	0.2404	3.417	3.288	3.417	3.203	3.488	162,411	3.4365	6.70%
2019-04-02	0	0.224	0.172	0.224	-	-	0	0	-	3.203	2.459	3.203	-	-	0	-	-1.32%
2019-04-01	0	0.227	0.171	0.227	0.227	0.234	24,000	5,550	0.2313	3.245	2.445	3.245	3.245	3.346	1,679	3.3062	3.18%
2019-03-29	0	0.220	0.171	0.220	-	-	0	0	-	3.145	2.445	3.145	-	-	0	-	0.00%
2019-03-28	0	0.220	0.163	0.220	0.220	0.220	2,304,000	483,900	0.2100	3.145	2.330	3.145	3.145	3.145	161,152	3.0027	4.76%
2019-03-27	0	0.210	0.162	0.220	-	-	0	0	-	3.002	2.316	3.145	-	-	0	-	0.00%
2019-03-26	0	0.210	0.166	0.215	-	-	0	0	-	3.002	2.373	3.074	-	-	0	-	0.00%
2019-03-25	0	0.210	0.185	0.210	-	-	0	0	-	3.002	2.645	3.002	-	-	0	-	-4.98%
2019-03-22	0	0.221	0.184	0.230	-	-	0	0	-	3.160	2.631	3.288	-	-	0	-	0.00%
2019-03-21	0	0.221	0.210	0.221	0.210	0.221	3,066,000	644,064	0.2101	3.160	3.002	3.160	3.002	3.160	214,450	3.0033	1.38%
2019-03-20	0	0.218	0.169	0.218	-	-	0	0	-	3.117	2.416	3.117	-	-	0	-	0.00%
2019-03-19	0	0.218	0.189	0.218	-	-	0	0	-	3.117	2.702	3.117	-	-	0	-	-0.91%
2019-03-18	0	0.220	0.156	0.221	0.193	0.220	114,000	22,326	0.1958	3.145	2.230	3.160	2.759	3.145	7,974	2.8000	15.79%
2019-03-15	0	0.190	0.175	0.220	0.190	0.200	192,000	36,540	0.1903	2.716	2.502	3.145	2.716	2.859	13,429	2.7209	0.00%
2019-03-14	0	0.190	0.180	0.221	-	-	0	0	-	2.716	2.573	3.160	-	-	0	-	0.00%
2019-03-13	0	0.190	0.180	0.198	-	-	0	0	-	2.716	2.573	2.831	-	-	0	-	0.00%
2019-03-12	0	0.190	0.190	0.200	0.181	0.190	204,000	37,548	0.1841	2.716	2.716	2.859	2.588	2.716	14,269	2.6315	1.06%
2019-03-11	0	0.188	0.180	0.188	0.181	0.188	78,000	14,442	0.1852	2.688	2.573	2.688	2.588	2.688	5,456	2.6472	0.00%
2019-03-08	0	0.188	0.160	0.200	0.188	0.188	18,000	3,384	0.1880	2.688	2.288	2.859	2.688	2.688	1,259	2.6878	-1.57%
2019-03-07	0	0.191	0.191	0.223	0.191	0.191	72,000	13,752	0.1910	2.731	2.731	3.188	2.731	2.731	5,036	2.7307	-2.05%
2019-03-06	0	0.195	0.161	0.200	-	-	0	0	-	2.788	2.302	2.859	-	-	0	-	0.00%
2019-03-05	0	0.195	0.195	0.220	0.195	0.200	12,000	2,370	0.1975	2.788	2.788	3.145	2.788	2.859	839	2.8237	0.00%
2019-03-04	0	0.195	0.191	0.215	0.195	0.205	18,000	3,606	0.2003	2.788	2.731	3.074	2.788	2.931	1,259	2.8642	-11.36%
2019-03-01	0	0.220	0.180	0.220	-	-	0	0	-	3.145	2.573	3.145	-	-	0	-	0.00%
2019-02-28	0	0.220	0.195	0.221	-	-	0	0	-	3.145	2.788	3.160	-	-	0	-	0.00%
2019-02-27	0	0.220	0.181	0.223	-	-	0	0	-	3.145	2.588	3.188	-	-	0	-	0.00%
2019-02-26	0	0.220	0.193	0.223	0.220	0.220	6,000	1,320	0.2200	3.145	2.759	3.188	3.145	3.145	420	3.1453	10.00%
2019-02-25	0	0.200	0.186	0.200	-	-	0	0	-	2.859	2.659	2.859	-	-	0	-	-2.44%
2019-02-22	0	0.205	0.191	0.205	0.220	0.220	6,000	1,320	0.2200	2.931	2.731	2.931	3.145	3.145	420	3.1453	0.00%
2019-02-21	0	0.205	0.205	0.226	0.205	0.211	18,000	3,726	0.2070	2.931	2.931	3.231	2.931	3.017	1,259	2.9595	-2.38%
2019-02-20	0	0.210	0.192	0.226	-	-	0	0	-	3.002	2.745	3.231	-	-	0	-	0.00%
2019-02-19	0	0.210	0.187	0.223	-	-	0	0	-	3.002	2.674	3.188	-	-	0	-	0.00%
2019-02-18	0	0.210	0.202	0.226	-	-	0	0	-	3.002	2.888	3.231	-	-	0	-	0.00%
2019-02-15	0	0.210	0.188	0.226	-	-	0	0	-	3.002	2.688	3.231	-	-	0	-	0.00%
2019-02-14	0	0.210	0.186	0.220	-	-	0	0	-	3.002	2.659	3.145	-	-	0	-	0.00%
2019-02-13	0	0.210	0.186	0.210	-	-	0	0	-	3.002	2.659	3.002	-	-	0	-	-3.67%
2019-02-12	0	0.218	0.183	0.229	-	-	0	0	-	3.117	2.616	3.274	-	-	0	-	0.00%
2019-02-11	0	0.218	0.181	0.222	-	-	0	0	-	3.117	2.588	3.174	-	-	0	-	0.00%
2019-02-08	0	0.218	0.181	0.221	-	-	0	0	-	3.117	2.588	3.160	-	-	0	-	0.00%
2019-02-04	0	0.218	0.185	0.219	-	-	0	0	-	3.117	2.645	3.131	-	-	0	-	0.00%
2019-02-01	0	0.218	0.191	0.220	0.218	0.218	138,000	30,084	0.2180	3.117	2.731	3.145	3.117	3.117	9,652	3.1168	0.00%
2019-01-31	0	0.218	0.215	0.222	0.212	0.221	510,000	111,384	0.2184	3.117	3.074	3.174	3.031	3.160	35,672	3.1225	-11.02%
2019-01-30	0	0.245	0.219	0.245	-	-	0	0	-	3.503	3.131	3.503	-	-	0	-	-0.41%
2019-01-29	0	0.246	0.217	0.275	-	-	0	0	-	3.517	3.102	3.932	-	-	0	-	0.00%
2019-01-28	0	0.246	0.219	0.265	-	-	0	0	-	3.517	3.131	3.789	-	-	0	-	0.00%
2019-01-25	0	0.246	0.219	0.265	-	-	0	0	-	3.517	3.131	3.789	-	-	0	-	0.00%
2019-01-24	0	0.246	0.219	0.255	-	-	0	0	-	3.517	3.131	3.646	-	-	0	-	0.00%
2019-01-23	0	0.246	0.230	0.260	-	-	0	0	-	3.517	3.288	3.717	-	-	0	-	0.00%
2019-01-22	0	0.246	0.222	0.247	0.245	0.260	24,000	5,976	0.2490	3.517	3.174	3.531	3.503	3.717	1,679	3.5600	-3.53%
2019-01-21	0	0.255	0.219	0.255	-	-	0	0	-	3.646	3.131	3.646	-	-	0	-	0.00%
2019-01-18	0	0.255	0.226	0.255	-	-	0	0	-	3.646	3.231	3.646	-	-	0	-	0.00%
2019-01-17	0	0.255	0.226	0.255	-	-	0	0	-	3.646	3.231	3.646	-	-	0	-	0.00%
2019-01-16	0	0.255	0.225	0.255	-	-	0	0	-	3.646	3.217	3.646	-	-	0	-	0.00%
2019-01-15	0	0.255	0.217	0.255	-	-	0	0	-	3.646	3.102	3.646	-	-	0	-	-1.92%
2019-01-14	0	0.260	0.218	0.260	-	-	0	0	-	3.717	3.117	3.717	-	-	0	-	-1.89%
2019-01-11	0	0.265	0.240	0.265	0.260	0.280	3,216,000	883,020	0.2746	3.789	3.431	3.789	3.717	4.003	224,942	3.9255	3.92%
2019-01-10	0	0.255	0.203	0.255	-	-	0	0	-	3.646	2.902	3.646	-	-	0	-	-1.92%
2019-01-09	0	0.260	0.226	0.260	0.240	0.270	4,026,000	1,056,780	0.2625	3.717	3.231	3.717	3.431	3.860	281,597	3.7528	18.18%
2019-01-08	0	0.220	0.215	0.247	0.220	0.220	30,000	6,600	0.2200	3.145	3.074	3.531	3.145	3.145	2,098	3.1453	-15.38%
2019-01-07	0	0.260	0.204	0.260	-	-	0	0	-	3.717	2.917	3.717	-	-	0	-	-7.14%
2019-01-04	0	0.280	0.207	0.300	0.280	0.280	4,002,000	840,840	0.2101	4.003	2.959	4.289	4.003	4.003	279,918	3.0039	30.23%
2019-01-03	0	0.215	0.207	0.300	-	-	0	0	-	3.074	2.959	4.289	-	-	0	-	0.00%
2019-01-02	0	0.215	0.199	0.300	-	-	0	0	-	3.074	2.845	4.289	-	-	0	-	0.00%
2018-12-31	0	0.215	0.170	0.285	-	-	0	0	-	3.074	2.430	4.075	-	-	0	-	0.00%
2018-12-28	0	0.215	0.181	0.265	-	-	0	0	-	3.074	2.588	3.789	-	-	0	-	0.00%
2018-12-27	0	0.215	0.201	0.265	-	-	0	0	-	3.074	2.874	3.789	-	-	0	-	0.00%
2018-12-24	0	0.215	0.215	0.265	0.200	0.240	138,000	29,010	0.2102	3.074	3.074	3.789	2.859	3.431	9,652	3.0055	-10.42%
2018-12-21	0	0.240	0.220	0.250	-	-	0	0	-	3.431	3.145	3.574	-	-	0	-	0.00%
2018-12-20	0	0.240	0.220	0.250	-	-	0	0	-	3.431	3.145	3.574	-	-	0	-	0.00%
2018-12-19	0	0.240	0.220	0.250	-	-	0	0	-	3.431	3.145	3.574	-	-	0	-	0.00%
2018-12-18	0	0.240	0.220	0.260	-	-	0	0	-	3.431	3.145	3.717	-	-	0	-	0.00%
2018-12-17	0	0.240	0.220	0.270	-	-	0	0	-	3.431	3.145	3.860	-	-	0	-	0.00%
2018-12-14	0	0.240	0.220	0.260	-	-	0	0	-	3.431	3.145	3.717	-	-	0	-	0.00%
2018-12-13	0	0.240	0.220	0.260	-	-	0	0	-	3.431	3.145	3.717	-	-	0	-	0.00%
2018-12-12	0	0.240	0.220	0.260	-	-	0	0	-	3.431	3.145	3.717	-	-	0	-	0.00%
2018-12-11	0	0.240	0.237	0.260	-	-	0	0	-	3.431	3.388	3.717	-	-	0	-	0.00%
2018-12-10	0	0.240	0.236	0.255	-	-	0	0	-	3.431	3.374	3.646	-	-	0	-	0.00%
2018-12-07	0	0.240	0.235	0.255	0.240	0.240	192,000	46,080	0.2400	3.431	3.360	3.646	3.431	3.431	13,429	3.4313	-3.61%
2018-12-06	0	0.249	0.240	0.250	0.249	0.255	132,000	33,474	0.2536	3.560	3.431	3.574	3.560	3.646	9,233	3.6256	-7.78%
2018-12-05	0	0.270	0.250	0.270	-	-	0	0	-	3.860	3.574	3.860	-	-	0	-	-5.26%
2018-12-04	0	0.285	0.216	0.290	0.255	0.285	396,000	111,060	0.2805	4.075	3.088	4.146	3.646	4.075	27,698	4.0097	14.00%
2018-12-03	0	0.250	0.212	0.255	-	-	0	0	-	3.574	3.031	3.646	-	-	0	-	0.00%
2018-11-30	0	0.250	0.250	0.255	0.244	0.250	372,000	91,224	0.2452	3.574	3.574	3.646	3.488	3.574	26,019	3.5060	2.04%
2018-11-29	0	0.245	0.214	0.245	-	-	0	0	-	3.503	3.060	3.503	-	-	0	-	-0.81%
2018-11-28	0	0.247	0.212	0.247	-	-	0	0	-	3.531	3.031	3.531	-	-	0	-	0.00%
2018-11-27	0	0.247	0.212	0.247	-	-	0	0	-	3.531	3.031	3.531	-	-	0	-	0.00%
2018-11-26	0	0.247	0.211	0.247	-	-	0	0	-	3.531	3.017	3.531	-	-	0	-	0.00%
2018-11-23	0	0.247	0.212	0.247	-	-	0	0	-	3.531	3.031	3.531	-	-	0	-	0.00%
2018-11-22	0	0.247	0.211	0.247	0.239	0.247	108,000	26,196	0.2426	3.531	3.017	3.531	3.417	3.531	7,554	3.4678	6.93%
2018-11-21	0	0.231	0.213	0.247	-	-	0	0	-	3.303	3.045	3.531	-	-	0	-	0.00%
2018-11-20	0	0.231	0.212	0.247	-	-	0	0	-	3.303	3.031	3.531	-	-	0	-	0.00%
2018-11-19	0	0.231	0.222	0.247	-	-	0	0	-	3.303	3.174	3.531	-	-	0	-	0.00%
2018-11-16	0	0.231	0.231	0.244	0.231	0.235	90,000	21,078	0.2342	3.303	3.303	3.488	3.303	3.360	6,295	3.3484	-3.75%
2018-11-15	0	0.240	0.232	0.243	-	-	0	0	-	3.431	3.317	3.474	-	-	0	-	0.00%
2018-11-14	0	0.240	0.232	0.240	0.240	0.240	60,000	14,400	0.2400	3.431	3.317	3.431	3.431	3.431	4,197	3.4313	-3.23%
2018-11-13	0	0.248	0.231	0.248	0.232	0.248	486,000	113,328	0.2332	3.546	3.303	3.546	3.317	3.546	33,993	3.3339	3.77%
2018-11-12	0	0.239	0.231	0.249	-	-	0	0	-	3.417	3.303	3.560	-	-	0	-	0.00%
2018-11-09	0	0.239	0.244	0.245	0.239	0.244	276,000	66,720	0.2417	3.417	3.488	3.503	3.417	3.488	19,305	3.4562	-0.42%
2018-11-08	0	0.240	0.235	0.241	0.240	0.245	324,000	78,396	0.2420	3.431	3.360	3.446	3.431	3.503	22,662	3.4594	-1.23%
2018-11-07	0	0.243	0.241	0.246	0.240	0.243	210,000	50,616	0.2410	3.474	3.446	3.517	3.431	3.474	14,688	3.4460	0.00%
2018-11-06	0	0.243	0.243	0.249	-	-	0	0	-	3.474	3.474	3.560	-	-	0	-	0.00%
2018-11-05	0	0.243	0.243	0.249	-	-	0	0	-	3.474	3.474	3.560	-	-	0	-	0.00%
2018-11-02	0	0.243	0.243	0.255	0.243	0.243	12,000	2,916	0.2430	3.474	3.474	3.646	3.474	3.474	839	3.4742	-4.71%
2018-11-01	0	0.255	0.245	0.255	0.250	0.255	120,000	30,300	0.2525	3.646	3.503	3.646	3.574	3.646	8,393	3.6100	0.00%
2018-10-31	0	0.255	0.243	0.255	0.243	0.255	72,000	17,640	0.2450	3.646	3.474	3.646	3.474	3.646	5,036	3.5028	4.94%
2018-10-30	0	0.243	0.242	0.255	0.243	0.243	96,000	23,328	0.2430	3.474	3.460	3.646	3.474	3.474	6,715	3.4742	-4.71%
2018-10-29	0	0.255	0.244	0.255	-	-	0	0	-	3.646	3.488	3.646	-	-	0	-	0.00%
2018-10-26	0	0.255	0.245	0.255	0.250	0.255	504,000	126,120	0.2502	3.646	3.503	3.646	3.574	3.646	35,252	3.5777	-5.56%
2018-10-25	0	0.270	0.250	0.270	0.265	0.270	378,000	100,200	0.2651	3.860	3.574	3.860	3.789	3.860	26,439	3.7898	1.89%
2018-10-24	0	0.265	0.250	0.265	-	-	0	0	-	3.789	3.574	3.789	-	-	0	-	0.00%
2018-10-23	0	0.265	0.250	0.270	-	-	0	0	-	3.789	3.574	3.860	-	-	0	-	0.00%
2018-10-22	0	0.265	0.250	0.265	-	-	0	0	-	3.789	3.574	3.789	-	-	0	-	-1.85%
2018-10-19	0	0.270	0.250	0.270	-	-	0	0	-	3.860	3.574	3.860	-	-	0	-	0.00%
2018-10-18	0	0.270	0.255	0.270	0.255	0.275	5,238,000	1,422,180	0.2715	3.860	3.646	3.860	3.646	3.932	366,370	3.8818	9.31%
2018-10-16	0	0.247	0.240	0.247	0.240	0.249	4,896,000	1,176,804	0.2404	3.531	3.431	3.531	3.431	3.560	342,449	3.4364	-1.20%
2018-10-15	0	0.250	0.250	0.270	0.250	0.250	30,000	7,500	0.2500	3.574	3.574	3.860	3.574	3.574	2,098	3.5743	-1.96%
2018-10-12	0	0.255	0.245	0.255	-	-	0	0	-	3.646	3.503	3.646	-	-	0	-	0.00%
2018-10-11	0	0.255	0.243	0.265	-	-	0	0	-	3.646	3.474	3.789	-	-	0	-	0.00%
2018-10-10	0	0.255	0.255	0.270	0.255	0.275	1,740,000	472,740	0.2717	3.646	3.646	3.860	3.646	3.932	121,704	3.8844	2.00%
2018-10-09	0	0.250	0.241	0.255	0.245	0.250	264,000	64,980	0.2461	3.574	3.446	3.646	3.503	3.574	18,465	3.5190	0.40%
2018-10-08	0	0.249	0.240	0.249	0.245	0.255	372,000	91,356	0.2456	3.560	3.431	3.560	3.503	3.646	26,019	3.5111	-2.35%
2018-10-05	0	0.255	0.248	0.255	0.247	0.255	210,000	52,062	0.2479	3.646	3.546	3.646	3.531	3.646	14,688	3.5444	2.82%
2018-10-04	0	0.248	0.243	0.249	0.243	0.260	4,968,000	1,244,724	0.2505	3.546	3.474	3.560	3.474	3.717	347,485	3.5821	-8.15%
2018-10-03	0	0.270	0.265	0.285	0.270	0.280	1,074,000	292,260	0.2721	3.860	3.789	4.075	3.860	4.003	75,120	3.8905	-5.26%
2018-10-02	0	0.285	0.280	0.300	-	-	0	0	-	4.075	4.003	4.289	-	-	0	-	0.00%
2018-09-28	0	0.285	0.280	0.310	-	-	0	0	-	4.075	4.003	4.432	-	-	0	-	0.00%
2018-09-27	0	0.285	0.275	0.305	-	-	0	0	-	4.075	3.932	4.361	-	-	0	-	0.00%
2018-09-26	0	0.285	0.285	0.305	0.285	0.285	120,000	34,200	0.2850	4.075	4.075	4.361	4.075	4.075	8,393	4.0747	-6.56%
2018-09-24	0	0.305	0.280	0.315	-	-	0	0	-	4.361	4.003	4.504	-	-	0	-	0.00%
2018-09-21	0	0.305	0.285	0.305	-	-	0	0	-	4.361	4.075	4.361	-	-	0	-	0.00%
2018-09-20	0	0.305	0.285	0.310	-	-	0	0	-	4.361	4.075	4.432	-	-	0	-	0.00%
2018-09-19	0	0.305	0.285	0.305	-	-	0	0	-	4.361	4.075	4.361	-	-	0	-	-1.61%
2018-09-18	0	0.310	0.290	0.310	0.300	0.310	1,554,000	473,070	0.3044	4.432	4.146	4.432	4.289	4.432	108,694	4.3523	5.08%
2018-09-17	0	0.295	0.270	0.295	0.250	0.300	7,776,000	2,158,890	0.2776	4.218	3.860	4.218	3.574	4.289	543,889	3.9694	11.32%
2018-09-14	0	0.265	0.250	0.265	0.265	0.265	180,000	47,700	0.2650	3.789	3.574	3.789	3.789	3.789	12,590	3.7887	0.00%
2018-09-13	0	0.265	0.265	0.275	0.265	0.285	5,172,000	1,410,450	0.2727	3.789	3.789	3.932	3.789	4.075	361,753	3.8989	-10.17%
2018-09-12	0	0.295	0.285	0.295	0.290	0.295	1,176,000	344,550	0.2930	4.218	4.075	4.218	4.146	4.218	82,255	4.1888	-1.67%
2018-09-11	0	0.300	0.300	0.305	0.295	0.300	9,378,000	2,775,450	0.2960	4.289	4.289	4.361	4.218	4.289	655,940	4.2313	1.69%
2018-09-10	0	0.295	0.295	0.300	0.290	0.295	9,030,000	2,661,300	0.2947	4.218	4.218	4.289	4.146	4.218	631,600	4.2136	0.00%
2018-09-07	0	0.295	0.290	0.295	0.290	0.295	780,000	227,250	0.2913	4.218	4.146	4.218	4.146	4.218	54,557	4.1654	-1.67%
2018-09-06	0	0.300	0.290	0.300	0.290	0.300	5,478,000	1,632,570	0.2980	4.289	4.146	4.289	4.146	4.289	383,157	4.2608	1.69%
2018-09-05	0	0.295	0.290	0.295	0.295	0.305	2,202,000	658,080	0.2989	4.218	4.146	4.218	4.218	4.361	154,018	4.2727	-7.81%
2018-09-04	0	0.320	0.305	0.320	0.305	0.320	1,872,000	587,430	0.3138	4.575	4.361	4.575	4.361	4.575	130,936	4.4864	-3.03%
2018-09-03	0	0.330	0.315	0.330	0.310	0.330	8,136,000	2,524,560	0.3103	4.718	4.504	4.718	4.432	4.718	569,069	4.4363	3.13%
2018-08-31	0	0.320	0.315	0.335	0.315	0.345	11,856,000	4,020,660	0.3391	4.575	4.504	4.790	4.504	4.932	829,263	4.8485	-5.88%
2018-08-30	0	0.340	0.320	0.340	0.310	0.340	6,054,000	1,940,760	0.3206	4.861	4.575	4.861	4.432	4.861	423,445	4.5833	3.03%
2018-08-29	0	0.330	0.305	0.330	0.305	0.330	3,732,000	1,165,620	0.3123	4.718	4.361	4.718	4.361	4.718	261,033	4.4654	3.13%
2018-08-28	0	0.320	0.300	0.320	0.300	0.320	4,674,000	1,464,030	0.3132	4.575	4.289	4.575	4.289	4.575	326,921	4.4782	6.67%
2018-08-27	0	0.300	0.295	0.305	0.285	0.300	5,844,000	1,677,000	0.2870	4.289	4.218	4.361	4.075	4.289	408,756	4.1027	-1.64%
2018-08-24	0	0.305	0.300	0.305	0.295	0.310	5,802,000	1,724,610	0.2972	4.361	4.289	4.361	4.218	4.432	405,819	4.2497	-8.96%
2018-08-23	0	0.335	0.315	0.335	-	-	0	0	-	4.790	4.504	4.790	-	-	0	-	0.00%
2018-08-22	0	0.335	0.320	0.335	0.320	0.335	1,560,000	513,930	0.3294	4.790	4.575	4.790	4.575	4.790	109,114	4.7100	1.52%
2018-08-21	0	0.330	0.310	0.335	0.310	0.330	882,000	285,810	0.3240	4.718	4.432	4.790	4.432	4.718	61,691	4.6329	1.54%
2018-08-20	0	0.325	0.310	0.330	0.325	0.325	450,000	146,250	0.3250	4.647	4.432	4.718	4.647	4.647	31,475	4.6465	4.84%
2018-08-17	0	0.310	0.310	0.320	0.310	0.320	5,184,000	1,657,020	0.3196	4.432	4.432	4.575	4.432	4.575	362,593	4.5699	-4.62%
2018-08-16	0	0.325	0.315	0.325	0.315	0.330	9,492,000	3,060,180	0.3224	4.647	4.504	4.647	4.504	4.718	663,914	4.6093	3.17%
2018-08-15	0	0.315	0.310	0.315	0.310	0.315	132,000	41,040	0.3109	4.504	4.432	4.504	4.432	4.504	9,233	4.4451	0.00%
2018-08-14	0	0.315	0.295	0.315	0.295	0.315	3,096,000	955,050	0.3085	4.504	4.218	4.504	4.218	4.504	216,548	4.4103	5.00%
2018-08-13	0	0.300	0.285	0.300	0.275	0.300	7,452,000	2,078,340	0.2789	4.289	4.075	4.289	3.932	4.289	521,227	3.9874	5.26%
2018-08-10	0	0.285	0.285	0.290	0.285	0.300	912,000	266,040	0.2917	4.075	4.075	4.146	4.075	4.289	63,789	4.1706	-5.00%
2018-08-09	0	0.300	0.285	0.300	0.290	0.305	6,198,000	1,852,050	0.2988	4.289	4.075	4.289	4.146	4.361	433,517	4.2722	0.00%
2018-08-08	0	0.300	0.290	0.310	0.300	0.300	18,000	5,400	0.3000	4.289	4.146	4.432	4.289	4.289	1,259	4.2891	0.00%
2018-08-07	0	0.300	0.295	0.310	0.300	0.320	5,556,000	1,696,560	0.3054	4.289	4.218	4.432	4.289	4.575	388,612	4.3657	-9.09%
2018-08-06	0	0.330	0.305	0.330	0.315	0.330	3,696,000	1,197,750	0.3241	4.718	4.361	4.718	4.504	4.718	258,515	4.6332	3.13%
2018-08-03	0	0.320	0.300	0.320	0.300	0.320	522,000	157,920	0.3025	4.575	4.289	4.575	4.289	4.575	36,511	4.3253	-3.03%
2018-08-02	0	0.330	0.295	0.330	0.330	0.330	120,000	39,600	0.3300	4.718	4.218	4.718	4.718	4.718	8,393	4.7180	0.00%
2018-08-01	0	0.330	0.300	0.330	0.325	0.330	336,000	109,530	0.3260	4.718	4.289	4.718	4.647	4.718	23,501	4.6606	1.54%
2018-07-31	0	0.325	0.300	0.325	0.280	0.325	3,462,000	1,023,480	0.2956	4.647	4.289	4.647	4.003	4.647	242,148	4.2267	3.17%
2018-07-30	0	0.315	0.290	0.315	-	-	0	0	-	4.504	4.146	4.504	-	-	0	-	0.00%
2018-07-27	0	0.315	0.300	0.315	-	-	0	0	-	4.504	4.289	4.504	-	-	0	-	0.00%
2018-07-26	0	0.315	0.295	0.315	0.300	0.315	612,000	184,890	0.3021	4.504	4.218	4.504	4.289	4.504	42,806	4.3192	1.61%
2018-07-25	0	0.310	0.290	0.310	-	-	0	0	-	4.432	4.146	4.432	-	-	0	-	-1.59%
2018-07-24	0	0.315	0.295	0.315	0.305	0.315	360,000	110,580	0.3072	4.504	4.218	4.504	4.361	4.504	25,180	4.3916	5.00%
2018-07-23	0	0.300	0.290	0.305	0.295	0.300	174,000	51,900	0.2983	4.289	4.146	4.361	4.218	4.289	12,170	4.2645	1.69%
2018-07-20	0	0.295	0.295	0.305	0.295	0.305	12,426,000	3,727,470	0.3000	4.218	4.218	4.361	4.218	4.361	869,132	4.2887	-3.28%
2018-07-19	0	0.305	0.290	0.310	0.285	0.305	4,948,000	1,483,930	0.2999	4.361	4.146	4.432	4.075	4.361	346,086	4.2878	0.00%
2018-07-18	0	0.305	0.300	0.305	0.295	0.305	15,474,000	4,604,220	0.2975	4.361	4.289	4.361	4.218	4.361	1,082,323	4.2540	3.39%
2018-07-17	0	0.295	0.285	0.295	0.295	0.295	102,000	30,090	0.2950	4.218	4.075	4.218	4.218	4.218	7,134	4.2176	1.72%
2018-07-16	0	0.290	0.285	0.290	0.285	0.290	330,000	94,200	0.2855	4.146	4.075	4.146	4.075	4.146	23,082	4.0812	-1.69%
2018-07-13	0	0.295	0.285	0.295	0.295	0.295	9,708,000	2,833,890	0.2919	4.218	4.075	4.218	4.218	4.218	679,022	4.1735	3.51%
2018-07-12	0	0.285	0.285	0.295	0.285	0.285	12,000	3,420	0.2850	4.075	4.075	4.218	4.075	4.075	839	4.0747	-5.00%
2018-07-11	0	0.300	0.285	0.300	0.280	0.300	4,176,000	1,249,650	0.2992	4.289	4.075	4.289	4.003	4.289	292,089	4.2783	1.69%
2018-07-10	0	0.295	0.285	0.300	0.280	0.300	4,854,000	1,420,830	0.2927	4.218	4.075	4.289	4.003	4.289	339,511	4.1849	-3.28%
2018-07-09	0	0.305	0.290	0.305	0.280	0.305	702,000	206,850	0.2947	4.361	4.146	4.361	4.003	4.361	49,101	4.2127	1.67%
2018-07-06	0	0.300	0.280	0.300	0.295	0.300	3,984,000	1,175,490	0.2951	4.289	4.003	4.289	4.218	4.289	278,659	4.2184	1.69%
2018-07-05	0	0.295	0.285	0.295	-	-	0	0	-	4.218	4.075	4.218	-	-	0	-	-1.67%
2018-07-04	0	0.300	0.295	0.300	0.295	0.310	8,508,000	2,629,590	0.3091	4.289	4.218	4.289	4.218	4.432	595,089	4.4188	1.69%
2018-07-03	0	0.295	0.285	0.295	0.290	0.300	5,058,000	1,467,510	0.2901	4.218	4.075	4.218	4.146	4.289	353,780	4.1481	-3.28%
2018-06-29	0	0.305	0.290	0.305	0.275	0.305	2,088,000	608,760	0.2916	4.361	4.146	4.361	3.932	4.361	146,044	4.1683	1.67%
2018-06-28	0	0.300	0.295	0.300	0.295	0.330	4,518,000	1,391,670	0.3080	4.289	4.218	4.289	4.218	4.718	316,010	4.4039	-10.45%
2018-06-27	0	0.335	0.330	0.340	0.335	0.335	5,004,000	1,676,340	0.3350	4.790	4.718	4.861	4.790	4.790	350,003	4.7895	-1.47%
2018-06-26	0	0.340	0.330	0.340	0.325	0.340	8,868,000	2,980,230	0.3361	4.861	4.718	4.861	4.647	4.861	620,269	4.8047	3.03%
2018-06-25	0	0.330	0.320	0.335	0.310	0.330	9,312,000	3,045,600	0.3271	4.718	4.575	4.790	4.432	4.718	651,324	4.6760	0.00%
2018-06-22	0	0.330	0.310	0.330	0.295	0.330	12,606,000	3,751,350	0.2976	4.718	4.432	4.718	4.218	4.718	881,722	4.2546	1.54%
2018-06-21	0	0.325	0.305	0.325	0.300	0.325	10,296,000	3,328,050	0.3232	4.647	4.361	4.647	4.289	4.647	720,150	4.6213	6.56%
2018-06-20	0	0.305	0.305	0.310	0.305	0.310	6,570,000	2,005,200	0.3052	4.361	4.361	4.432	4.361	4.432	459,536	4.3635	-1.61%
2018-06-19	0	0.310	0.310	0.315	0.310	0.315	462,000	143,250	0.3101	4.432	4.432	4.504	4.432	4.504	32,314	4.4330	-8.82%
2018-06-15	0	0.340	0.320	0.340	0.335	0.340	108,000	36,420	0.3372	4.861	4.575	4.861	4.790	4.861	7,554	4.8213	3.03%
2018-06-14	0	0.330	0.320	0.335	0.315	0.345	5,628,000	1,910,280	0.3394	4.718	4.575	4.790	4.504	4.932	393,648	4.8528	0.00%
2018-06-13	0	0.330	0.320	0.330	0.305	0.330	7,104,000	2,240,250	0.3154	4.718	4.575	4.718	4.361	4.718	496,886	4.5086	-1.49%
2018-06-12	0	0.335	0.320	0.335	0.310	0.335	13,446,000	4,288,410	0.3189	4.790	4.575	4.790	4.432	4.790	940,475	4.5598	6.35%
2018-06-11	0	0.315	0.315	0.325	0.315	0.330	9,582,000	3,150,540	0.3288	4.504	4.504	4.647	4.504	4.718	670,209	4.7008	-4.55%
2018-06-08	0	0.330	0.320	0.330	0.330	0.330	180,000	59,400	0.3300	4.718	4.575	4.718	4.718	4.718	12,590	4.7180	0.00%
2018-06-07	0	0.330	0.330	0.355	0.330	0.350	750,000	253,860	0.3385	4.718	4.718	5.075	4.718	5.004	52,458	4.8393	-2.94%
2018-06-06	0	0.340	0.325	0.340	0.330	0.340	3,744,000	1,236,540	0.3303	4.861	4.647	4.861	4.718	4.861	261,873	4.7219	-5.56%
2018-06-05	0	0.360	0.330	0.360	0.355	0.360	8,646,000	3,069,840	0.3551	5.147	4.718	5.147	5.075	5.147	604,741	5.0763	0.00%
2018-06-04	0	0.360	0.320	0.365	0.330	0.360	10,392,000	3,586,290	0.3451	5.147	4.575	5.218	4.718	5.147	726,864	4.9339	2.86%
2018-06-01	0	0.350	0.320	0.350	0.345	0.355	450,000	157,260	0.3495	5.004	4.575	5.004	4.932	5.075	31,475	4.9963	1.45%
2018-05-31	0	0.345	0.330	0.345	0.335	0.345	6,372,000	2,166,210	0.3400	4.932	4.718	4.932	4.790	4.932	445,687	4.8604	2.99%
2018-05-30	0	0.335	0.310	0.335	0.305	0.335	114,000	37,860	0.3321	4.790	4.432	4.790	4.361	4.790	7,974	4.7481	3.08%
2018-05-29	0	0.325	0.315	0.335	0.320	0.325	10,062,000	3,269,400	0.3249	4.647	4.504	4.790	4.575	4.647	703,783	4.6455	0.00%
2018-05-28	0	0.325	0.305	0.325	0.320	0.325	14,946,000	4,782,840	0.3200	4.647	4.361	4.647	4.575	4.647	1,045,392	4.5752	0.00%
2018-05-25	0	0.325	0.305	0.325	0.320	0.325	60,000	19,350	0.3225	4.647	4.361	4.647	4.575	4.647	4,197	4.6108	1.56%
2018-05-24	0	0.320	0.315	0.325	0.315	0.320	4,308,000	1,357,440	0.3151	4.575	4.504	4.647	4.504	4.575	301,321	4.5050	0.00%
2018-05-23	0	0.320	0.310	0.320	-	-	0	0	-	4.575	4.432	4.575	-	-	0	-	0.00%
2018-05-21	0	0.320	0.310	0.320	0.310	0.320	342,000	108,570	0.3175	4.575	4.432	4.575	4.432	4.575	23,921	4.5387	4.92%
2018-05-18	0	0.305	0.305	0.315	0.300	0.330	2,508,000	798,690	0.3185	4.361	4.361	4.504	4.289	4.718	175,421	4.5530	-7.58%
2018-05-17	0	0.330	0.310	0.335	-	-	0	0	-	4.718	4.432	4.790	-	-	0	-	0.00%
2018-05-16	0	0.330	0.310	0.340	-	-	0	0	-	4.718	4.432	4.861	-	-	0	-	0.00%
2018-05-15	0	0.330	0.320	0.335	0.330	0.335	276,000	91,980	0.3333	4.718	4.575	4.790	4.718	4.790	19,305	4.7646	-2.94%
2018-05-14	0	0.340	0.330	0.340	0.340	0.345	126,000	43,020	0.3414	4.861	4.718	4.861	4.861	4.932	8,813	4.8814	0.00%
2018-05-11	0	0.340	0.330	0.340	0.340	0.350	6,528,000	2,278,770	0.3491	4.861	4.718	4.861	4.861	5.004	456,598	4.9908	0.00%
2018-05-10	0	0.340	0.335	0.340	0.305	0.340	7,956,000	2,555,520	0.3212	4.861	4.790	4.861	4.361	4.861	556,479	4.5923	7.94%
2018-05-09	0	0.315	0.315	0.325	0.310	0.325	240,000	76,200	0.3175	4.504	4.504	4.647	4.432	4.647	16,787	4.5393	-5.97%
2018-05-08	0	0.335	0.310	0.335	0.295	0.335	16,128,000	4,784,520	0.2967	4.790	4.432	4.790	4.218	4.790	1,128,066	4.2413	1.52%
2018-05-07	0	0.330	0.315	0.340	0.330	0.340	408,000	136,410	0.3343	4.718	4.504	4.861	4.718	4.861	28,537	4.7800	-2.94%
2018-05-04	0	0.340	0.330	0.345	0.340	0.365	390,000	139,530	0.3578	4.861	4.718	4.932	4.861	5.218	27,278	5.1150	-8.11%
2018-05-03	0	0.370	0.330	0.370	0.330	0.380	5,004,000	1,732,950	0.3463	5.290	4.718	5.290	4.718	5.433	350,003	4.9512	0.00%
2018-05-02	0	0.370	0.310	0.390	0.315	0.370	102,000	35,730	0.3503	5.290	4.432	5.576	4.504	5.290	7,134	5.0082	17.46%
2018-04-30	0	0.315	0.310	0.345	0.315	0.315	72,000	22,680	0.3150	4.504	4.432	4.932	4.504	4.504	5,036	4.5036	-1.56%
2018-04-27	0	0.320	0.320	0.335	0.320	0.350	270,000	90,000	0.3333	4.575	4.575	4.790	4.575	5.004	18,885	4.7657	3.23%
2018-04-26	0	0.310	0.305	0.315	0.305	0.340	858,000	269,220	0.3138	4.432	4.361	4.504	4.361	4.861	60,012	4.4861	-6.06%
2018-04-25	0	0.330	0.305	0.330	0.310	0.330	6,324,000	1,963,170	0.3104	4.718	4.361	4.718	4.432	4.718	442,330	4.4383	10.00%
2018-04-24	0	0.300	0.300	0.320	0.300	0.325	5,370,000	1,725,900	0.3214	4.289	4.289	4.575	4.289	4.647	375,602	4.5950	-1.64%
2018-04-23	0	0.305	0.295	0.310	0.305	0.305	6,480,000	1,976,400	0.3050	4.361	4.218	4.432	4.361	4.361	453,241	4.3606	1.67%
2018-04-20	0	0.300	0.290	0.310	-	-	0	0	-	4.289	4.146	4.432	-	-	0	-	0.00%
2018-04-19	0	0.300	0.290	0.305	-	-	0	0	-	4.289	4.146	4.361	-	-	0	-	0.00%
2018-04-18	0	0.300	0.300	0.310	0.300	0.300	510,000	153,000	0.3000	4.289	4.289	4.432	4.289	4.289	35,672	4.2891	-7.69%
2018-04-17	0	0.325	0.300	0.325	0.300	0.330	10,734,000	3,470,790	0.3233	4.647	4.289	4.647	4.289	4.718	750,785	4.6229	8.33%
2018-04-16	0	0.300	0.300	0.310	0.295	0.300	60,000	17,850	0.2975	4.289	4.289	4.432	4.218	4.289	4,197	4.2534	1.69%
2018-04-13	0	0.295	0.295	0.310	0.295	0.310	4,066,000	1,259,920	0.3099	4.218	4.218	4.432	4.218	4.432	284,395	4.4302	-1.67%
2018-04-12	0	0.300	0.300	0.350	0.300	0.325	228,000	69,060	0.3029	4.289	4.289	5.004	4.289	4.647	15,947	4.3305	-4.76%
2018-04-11	0	0.315	0.310	0.320	0.310	0.320	240,000	75,750	0.3156	4.504	4.432	4.575	4.432	4.575	16,787	4.5125	-3.08%
2018-04-10	0	0.325	0.300	0.325	0.305	0.330	11,352,000	3,468,840	0.3056	4.647	4.289	4.647	4.361	4.718	794,011	4.3688	4.84%
2018-04-09	0	0.310	0.285	0.310	0.280	0.310	29,094,000	8,156,730	0.2804	4.432	4.075	4.432	4.003	4.432	2,034,968	4.0083	6.90%
2018-04-06	0	0.290	0.290	0.300	0.290	0.290	30,000	8,700	0.2900	4.146	4.146	4.289	4.146	4.146	2,098	4.1461	-3.33%
2018-04-04	0	0.300	0.280	0.305	-	-	0	0	-	4.289	4.003	4.361	-	-	0	-	0.00%
2018-04-03	0	0.300	0.275	0.300	0.300	0.300	150,000	45,000	0.3000	4.289	3.932	4.289	4.289	4.289	10,492	4.2891	-1.64%
2018-03-29	0	0.305	0.300	0.305	-	-	0	0	-	4.361	4.289	4.361	-	-	0	-	-1.61%
2018-03-28	0	0.310	0.280	0.310	0.300	0.310	1,626,000	489,000	0.3007	4.432	4.003	4.432	4.289	4.432	113,730	4.2997	3.33%
2018-03-27	0	0.300	0.285	0.300	0.290	0.300	192,000	57,480	0.2994	4.289	4.075	4.289	4.146	4.289	13,429	4.2802	1.69%
2018-03-26	0	0.295	0.295	0.305	0.295	0.310	702,000	213,300	0.3038	4.218	4.218	4.361	4.218	4.432	49,101	4.3441	-4.84%
2018-03-23	0	0.310	0.285	0.310	-	-	0	0	-	4.432	4.075	4.432	-	-	0	-	0.00%
2018-03-22	0	0.310	0.300	0.310	-	-	0	0	-	4.432	4.289	4.432	-	-	0	-	0.00%
2018-03-21	0	0.310	0.300	0.310	0.310	0.310	300,000	93,000	0.3100	4.432	4.289	4.432	4.432	4.432	20,983	4.4321	0.00%
2018-03-20	0	0.310	0.285	0.310	-	-	0	0	-	4.432	4.075	4.432	-	-	0	-	0.00%
2018-03-19	0	0.310	0.290	0.310	0.305	0.310	114,000	35,070	0.3076	4.432	4.146	4.432	4.361	4.432	7,974	4.3982	3.33%
2018-03-16	0	0.300	0.300	0.305	0.300	0.300	1,218,000	365,400	0.3000	4.289	4.289	4.361	4.289	4.289	85,193	4.2891	-3.23%
2018-03-15	0	0.310	0.300	0.310	0.300	0.310	1,500,000	453,000	0.3020	4.432	4.289	4.432	4.289	4.432	104,917	4.3177	0.00%
2018-03-14	0	0.310	0.300	0.310	-	-	0	0	-	4.432	4.289	4.432	-	-	0	-	0.00%
2018-03-13	0	0.310	0.300	0.310	0.310	0.310	300,000	93,000	0.3100	4.432	4.289	4.432	4.432	4.432	20,983	4.4321	3.33%
2018-03-12	0	0.300	0.300	0.310	0.300	0.310	912,000	276,600	0.3033	4.289	4.289	4.432	4.289	4.432	63,789	4.3361	-3.23%
2018-03-09	0	0.310	0.300	0.310	0.305	0.310	4,122,000	1,257,720	0.3051	4.432	4.289	4.432	4.361	4.432	288,312	4.3624	0.00%
2018-03-08	0	0.310	0.300	0.310	0.310	0.310	300,000	93,000	0.3100	4.432	4.289	4.432	4.432	4.432	20,983	4.4321	0.00%
2018-03-07	0	0.310	0.300	0.310	0.300	0.310	702,000	213,600	0.3043	4.432	4.289	4.432	4.289	4.432	49,101	4.3502	0.00%
2018-03-06	0	0.310	0.300	0.310	0.300	0.310	1,146,000	350,280	0.3057	4.432	4.289	4.432	4.289	4.432	80,157	4.3700	6.90%
2018-03-05	0	0.290	0.280	0.305	0.290	0.300	450,000	132,000	0.2933	4.146	4.003	4.361	4.146	4.289	31,475	4.1938	-3.33%
2018-03-02	0	0.300	0.290	0.305	-	-	0	0	-	4.289	4.146	4.361	-	-	0	-	0.00%
2018-03-01	0	0.300	0.300	0.305	0.300	0.300	18,000	5,400	0.3000	4.289	4.289	4.361	4.289	4.289	1,259	4.2891	0.00%
2018-02-28	0	0.300	0.300	0.305	0.300	0.300	42,000	12,600	0.3000	4.289	4.289	4.361	4.289	4.289	2,938	4.2891	-1.64%
2018-02-27	0	0.305	0.300	0.305	0.300	0.305	6,408,000	1,953,600	0.3049	4.361	4.289	4.361	4.289	4.361	448,205	4.3587	1.67%
2018-02-26	0	0.300	0.300	0.305	0.300	0.310	4,296,000	1,309,260	0.3048	4.289	4.289	4.361	4.289	4.432	300,482	4.3572	0.00%
2018-02-23	0	0.300	0.295	0.305	0.300	0.300	804,000	241,200	0.3000	4.289	4.218	4.361	4.289	4.289	56,235	4.2891	0.00%
2018-02-22	0	0.300	0.285	0.305	0.300	0.305	1,734,000	523,620	0.3020	4.289	4.075	4.361	4.289	4.361	121,284	4.3173	-3.23%
2018-02-21	0	0.310	0.310	0.320	0.310	0.315	5,688,000	1,765,680	0.3104	4.432	4.432	4.575	4.432	4.504	397,845	4.4381	0.00%
2018-02-20	0	0.310	0.305	0.310	0.305	0.310	6,954,000	2,155,500	0.3100	4.432	4.361	4.432	4.361	4.432	486,395	4.4316	-1.59%
2018-02-15	0	0.315	0.305	0.315	0.315	0.315	498,000	158,070	0.3174	4.504	4.361	4.504	4.504	4.504	34,832	4.5380	3.28%
2018-02-14	0	0.305	0.305	0.315	0.305	0.315	5,442,000	1,688,550	0.3103	4.361	4.361	4.504	4.361	4.504	380,639	4.4361	0.00%
2018-02-13	0	0.305	0.305	0.315	0.305	0.305	6,000	1,830	0.3050	4.361	4.361	4.504	4.361	4.361	420	4.3606	-3.17%
2018-02-12	0	0.315	0.305	0.315	0.310	0.315	5,028,000	1,558,800	0.3100	4.504	4.361	4.504	4.432	4.504	351,681	4.4324	3.28%
2018-02-09	0	0.305	0.300	0.305	-	-	0	0	-	4.361	4.289	4.361	-	-	0	-	0.00%
2018-02-08	0	0.305	0.305	0.310	-	-	0	0	-	4.361	4.361	4.432	-	-	0	-	0.00%
2018-02-07	0	0.305	0.305	0.315	0.305	0.305	126,000	38,430	0.3050	4.361	4.361	4.504	4.361	4.361	8,813	4.3606	1.67%
2018-02-06	0	0.300	0.300	0.310	0.300	0.300	78,000	23,400	0.3000	4.289	4.289	4.432	4.289	4.289	5,456	4.2891	-4.76%
2018-02-05	0	0.315	0.310	0.320	0.300	0.315	852,000	266,730	0.3131	4.504	4.432	4.575	4.289	4.504	59,593	4.4759	0.00%
2018-02-02	0	0.315	0.310	0.320	0.315	0.315	600,000	189,000	0.3150	4.504	4.432	4.575	4.504	4.504	41,967	4.5036	0.00%
2018-02-01	0	0.315	0.315	0.320	0.310	0.315	4,626,000	1,438,710	0.3110	4.504	4.504	4.575	4.432	4.504	323,564	4.4465	3.28%
2018-01-31	0	0.305	0.305	0.310	0.305	0.310	732,000	224,520	0.3067	4.361	4.361	4.432	4.361	4.432	51,199	4.3852	0.00%
2018-01-30	0	0.305	0.300	0.305	0.300	0.310	3,300,000	1,001,370	0.3034	4.361	4.289	4.361	4.289	4.432	230,817	4.3384	-1.61%
2018-01-29	0	0.310	0.310	0.315	0.310	0.325	4,176,000	1,310,040	0.3137	4.432	4.432	4.504	4.432	4.647	292,089	4.4851	-8.82%
2018-01-26	0	0.340	0.325	0.340	0.320	0.345	7,692,000	2,597,190	0.3376	4.861	4.647	4.861	4.575	4.932	538,014	4.8274	6.25%
2018-01-25	0	0.320	0.305	0.320	0.300	0.330	2,700,000	844,080	0.3126	4.575	4.361	4.575	4.289	4.718	188,850	4.4696	3.23%
2018-01-24	0	0.310	0.305	0.320	0.305	0.370	2,004,000	628,980	0.3139	4.432	4.361	4.575	4.361	5.290	140,169	4.4873	-7.46%
2018-01-23	0	0.335	0.315	0.340	0.300	0.340	12,246,000	3,775,620	0.3083	4.790	4.504	4.861	4.289	4.861	856,542	4.4080	11.67%
2018-01-22	0	0.300	0.285	0.300	0.280	0.300	1,332,000	377,250	0.2832	4.289	4.075	4.289	4.003	4.289	93,166	4.0492	1.69%
2018-01-19	0	0.295	0.290	0.295	0.290	0.310	2,130,000	630,930	0.2962	4.218	4.146	4.218	4.146	4.432	148,982	4.2349	-1.67%
2018-01-18	0	0.300	0.300	0.310	0.300	0.310	2,832,000	856,560	0.3025	4.289	4.289	4.432	4.289	4.432	198,083	4.3242	-7.69%
2018-01-17	0	0.325	0.310	0.325	0.310	0.325	6,282,000	2,010,330	0.3200	4.647	4.432	4.647	4.432	4.647	439,392	4.5753	0.00%
2018-01-16	0	0.325	0.315	0.325	-	-	0	0	-	4.647	4.504	4.647	-	-	0	-	-1.52%
2018-01-15	0	0.330	0.310	0.335	0.320	0.330	5,790,000	1,907,280	0.3294	4.718	4.432	4.790	4.575	4.718	404,979	4.7096	1.54%
2018-01-12	0	0.325	0.305	0.325	0.300	0.325	4,596,000	1,404,750	0.3056	4.647	4.361	4.647	4.289	4.647	321,465	4.3698	6.56%
2018-01-11	0	0.305	0.295	0.305	0.300	0.305	5,802,000	1,765,110	0.3042	4.361	4.218	4.361	4.289	4.361	405,819	4.3495	0.00%
2018-01-10	0	0.305	0.305	0.310	0.300	0.305	180,000	54,150	0.3008	4.361	4.361	4.432	4.289	4.361	12,590	4.3010	-1.61%
2018-01-09	0	0.310	0.300	0.310	0.310	0.310	3,198,000	991,380	0.3100	4.432	4.289	4.432	4.432	4.432	223,683	4.4321	0.00%
2018-01-08	0	0.310	0.300	0.310	0.300	0.315	4,146,000	1,272,840	0.3070	4.432	4.289	4.432	4.289	4.504	289,990	4.3893	1.64%
2018-01-05	0	0.305	0.300	0.310	0.305	0.305	354,000	107,970	0.3050	4.361	4.289	4.432	4.361	4.361	24,760	4.3606	0.00%
2018-01-04	0	0.305	0.300	0.310	0.295	0.330	13,380,000	4,251,030	0.3177	4.361	4.289	4.432	4.218	4.718	935,859	4.5424	-8.96%
2018-01-03	0	0.335	0.330	0.335	-	-	0	0	-	4.790	4.718	4.790	-	-	0	-	0.00%
2018-01-02	0	0.335	0.315	0.335	0.330	0.335	192,000	63,870	0.3327	4.790	4.504	4.790	4.718	4.790	13,429	4.7560	3.08%
2017-12-29	0	0.325	0.310	0.330	0.320	0.330	600,000	193,380	0.3223	4.647	4.432	4.718	4.575	4.718	41,967	4.6079	4.84%
2017-12-28	0	0.310	0.310	0.315	0.300	0.335	3,648,000	1,145,280	0.3139	4.432	4.432	4.504	4.289	4.790	255,158	4.4885	-1.59%
2017-12-27	0	0.315	0.310	0.320	0.310	0.315	480,000	150,000	0.3125	4.504	4.432	4.575	4.432	4.504	33,573	4.4678	-4.55%
2017-12-22	0	0.330	0.320	0.330	0.300	0.330	14,376,000	4,573,080	0.3181	4.718	4.575	4.718	4.289	4.718	1,005,524	4.5480	4.76%
2017-12-21	0	0.315	0.305	0.315	0.300	0.335	7,662,000	2,373,810	0.3098	4.504	4.361	4.504	4.289	4.790	535,916	4.4294	-4.55%
2017-12-20	0	0.330	0.315	0.330	0.315	0.335	7,458,000	2,472,870	0.3316	4.718	4.504	4.718	4.504	4.790	521,647	4.7405	0.00%
2017-12-19	0	0.330	0.310	0.325	0.310	0.330	1,428,000	460,440	0.3224	4.718	4.432	4.647	4.432	4.718	99,881	4.6099	1.54%
2017-12-18	0	0.325	0.305	0.325	0.295	0.330	9,654,000	2,923,560	0.3028	4.647	4.361	4.647	4.218	4.718	675,245	4.3296	3.17%
2017-12-15	0	0.315	0.315	0.320	0.315	0.320	2,460,000	785,700	0.3194	4.504	4.504	4.575	4.504	4.575	172,064	4.5663	1.61%
2017-12-14	0	0.310	0.305	0.325	0.300	0.325	594,000	187,740	0.3161	4.432	4.361	4.647	4.289	4.647	41,547	4.5187	-3.12%
2017-12-13	0	0.320	0.315	0.325	0.315	0.375	16,332,000	5,636,670	0.3451	4.575	4.504	4.647	4.504	5.361	1,142,335	4.9343	-11.11%
2017-12-12	0	0.360	0.355	0.360	0.360	0.395	9,174,000	3,437,640	0.3747	5.147	5.075	5.147	5.147	5.647	641,672	5.3573	0.00%
2017-12-11	0	0.360	0.340	0.365	0.355	0.360	6,216,000	2,207,700	0.3552	5.147	4.861	5.218	5.075	5.147	434,776	5.0778	0.00%
2017-12-08	0	0.360	0.340	0.360	0.340	0.360	12,726,000	4,426,560	0.3478	5.147	4.861	5.147	4.861	5.147	890,115	4.9730	1.41%
2017-12-07	0	0.355	0.320	0.355	0.330	0.355	252,000	86,160	0.3419	5.075	4.575	5.075	4.718	5.075	17,626	4.8882	2.90%
2017-12-06	0	0.345	0.310	0.345	0.340	0.345	3,246,000	1,118,910	0.3447	4.932	4.432	4.932	4.861	4.932	227,040	4.9282	2.99%
2017-12-05	0	0.335	0.325	0.335	0.330	0.340	408,000	137,280	0.3365	4.790	4.647	4.790	4.718	4.861	28,537	4.8105	-6.94%
2017-12-04	0	0.360	0.340	0.360	0.340	0.360	1,440,000	516,360	0.3586	5.147	4.861	5.147	4.861	5.147	100,720	5.1267	0.00%
2017-12-01	0	0.360	0.335	0.360	0.330	0.360	3,210,000	1,138,530	0.3547	5.147	4.790	5.147	4.718	5.147	224,522	5.0709	1.41%
2017-11-30	0	0.355	0.330	0.355	-	-	0	0	-	5.075	4.718	5.075	-	-	0	-	0.00%
2017-11-29	0	0.355	0.335	0.355	0.335	0.355	6,056,000	2,088,990	0.3449	5.075	4.790	5.075	4.790	5.075	423,584	4.9317	0.00%
2017-11-28	0	0.355	0.335	0.355	0.350	0.355	2,610,000	913,560	0.3500	5.075	4.790	5.075	5.004	5.075	182,555	5.0043	0.00%
2017-11-27	0	0.355	0.335	0.355	0.350	0.355	2,892,000	1,012,260	0.3500	5.075	4.790	5.075	5.004	5.075	202,280	5.0043	0.00%
2017-11-24	0	0.355	0.335	0.355	0.350	0.355	36,000	12,630	0.3508	5.075	4.790	5.075	5.004	5.075	2,518	5.0159	1.43%
2017-11-23	0	0.350	0.335	0.350	-	-	0	0	-	5.004	4.790	5.004	-	-	0	-	-2.78%
2017-11-22	0	0.360	0.335	0.360	0.335	0.360	4,104,000	1,454,910	0.3545	5.147	4.790	5.147	4.790	5.147	287,053	5.0684	7.46%
2017-11-21	0	0.335	0.330	0.355	0.320	0.360	3,558,000	1,272,480	0.3576	4.790	4.718	5.075	4.575	5.147	248,863	5.1132	-5.63%
2017-11-20	0	0.355	0.335	0.355	0.355	0.360	3,390,000	1,220,250	0.3600	5.075	4.790	5.075	5.075	5.147	237,112	5.1463	0.00%
2017-11-17	0	0.355	0.330	0.355	-	-	0	0	-	5.075	4.718	5.075	-	-	0	-	0.00%
2017-11-16	0	0.355	0.325	0.355	0.355	0.355	6,000	2,130	0.3550	5.075	4.647	5.075	5.075	5.075	420	5.0754	1.43%
2017-11-15	0	0.350	0.325	0.355	0.340	0.350	3,342,000	1,167,960	0.3495	5.004	4.647	5.075	4.861	5.004	233,755	4.9965	4.48%
2017-11-14	0	0.335	0.320	0.340	0.335	0.335	3,252,000	1,089,420	0.3350	4.790	4.575	4.861	4.790	4.790	227,460	4.7895	0.00%
2017-11-13	0	0.335	0.335	0.340	0.325	0.340	576,000	191,580	0.3326	4.790	4.790	4.861	4.647	4.861	40,288	4.7553	-4.29%
2017-11-10	0	0.350	0.335	0.350	0.350	0.350	10,002,000	3,500,700	0.3500	5.004	4.790	5.004	5.004	5.004	699,586	5.0040	0.00%
2017-11-09	0	0.350	0.335	0.355	0.345	0.350	2,664,000	932,100	0.3499	5.004	4.790	5.075	4.932	5.004	186,332	5.0024	-2.78%
2017-11-08	0	0.360	0.335	0.365	-	-	0	0	-	5.147	4.790	5.218	-	-	0	-	0.00%
2017-11-07	0	0.360	0.330	0.360	0.360	0.360	6,000,000	2,160,000	0.3600	5.147	4.718	5.147	5.147	5.147	419,668	5.1469	5.88%
2017-11-06	0	0.340	0.330	0.360	-	-	0	0	-	4.861	4.718	5.147	-	-	0	-	0.00%
2017-11-03	0	0.340	0.340	0.360	0.340	0.340	282,000	95,880	0.3400	4.861	4.861	5.147	4.861	4.861	19,724	4.8610	-1.45%
2017-11-02	0	0.345	0.340	0.360	-	-	0	0	-	4.932	4.861	5.147	-	-	0	-	0.00%
2017-11-01	0	0.345	0.345	0.355	0.345	0.360	132,000	46,890	0.3552	4.932	4.932	5.075	4.932	5.147	9,233	5.0787	-4.17%
2017-10-31	0	0.360	0.345	0.360	0.360	0.360	1,500,000	540,000	0.3600	5.147	4.932	5.147	5.147	5.147	104,917	5.1469	-1.37%
2017-10-30	0	0.365	0.330	0.365	0.330	0.365	126,000	44,640	0.3543	5.218	4.718	5.218	4.718	5.218	8,813	5.0652	0.00%
2017-10-27	0	0.365	0.350	0.365	-	-	0	0	-	5.218	5.004	5.218	-	-	0	-	0.00%
2017-10-26	0	0.365	0.345	0.365	-	-	0	0	-	5.218	4.932	5.218	-	-	0	-	0.00%
2017-10-25	0	0.365	0.340	0.365	-	-	0	0	-	5.218	4.861	5.218	-	-	0	-	0.00%
2017-10-24	0	0.365	0.345	0.365	0.365	0.365	24,000	8,760	0.3650	5.218	4.932	5.218	5.218	5.218	1,679	5.2184	-1.35%
2017-10-23	0	0.370	0.350	0.370	0.350	0.370	3,180,000	1,159,230	0.3645	5.290	5.004	5.290	5.004	5.290	222,424	5.2118	2.78%
2017-10-20	0	0.360	0.345	0.360	0.355	0.360	14,094,000	5,003,820	0.3550	5.147	4.932	5.147	5.075	5.147	985,799	5.0759	2.86%
2017-10-19	0	0.350	0.345	0.355	0.350	0.350	540,000	187,050	0.3464	5.004	4.932	5.075	5.004	5.004	37,770	4.9523	4.48%
2017-10-18	0	0.335	0.330	0.365	0.330	0.350	672,000	230,310	0.3427	4.790	4.718	5.218	4.718	5.004	47,003	4.8999	-4.29%
2017-10-17	0	0.350	0.350	0.370	0.350	0.365	384,000	135,960	0.3541	5.004	5.004	5.290	5.004	5.218	26,859	5.0620	-9.09%
2017-10-16	0	0.385	0.355	0.385	0.370	0.390	4,464,000	1,713,810	0.3839	5.504	5.075	5.504	5.290	5.576	312,233	5.4889	4.05%
2017-10-13	0	0.370	0.335	0.370	0.355	0.370	3,420,000	1,233,660	0.3607	5.290	4.790	5.290	5.075	5.290	239,211	5.1572	4.23%
2017-10-12	0	0.355	0.335	0.355	0.335	0.355	312,000	104,760	0.3358	5.075	4.790	5.075	4.790	5.075	21,823	4.8005	5.97%
2017-10-11	0	0.335	0.335	0.355	-	-	0	0	-	4.790	4.790	5.075	-	-	0	-	0.00%
2017-10-10	0	0.335	0.330	0.355	-	-	0	0	-	4.790	4.718	5.075	-	-	0	-	0.00%
2017-10-09	0	0.335	0.330	0.355	0.335	0.355	444,000	149,910	0.3376	4.790	4.718	5.075	4.790	5.075	31,055	4.8272	-1.47%
2017-10-06	0	0.340	0.340	0.350	0.340	0.360	576,000	198,600	0.3448	4.861	4.861	5.004	4.861	5.147	40,288	4.9295	-1.45%
2017-10-04	0	0.345	0.330	0.345	0.330	0.355	1,008,000	343,830	0.3411	4.932	4.718	4.932	4.718	5.075	70,504	4.8767	-4.17%
2017-10-03	0	0.360	0.345	0.360	0.340	0.365	198,000	70,560	0.3564	5.147	4.932	5.147	4.861	5.218	13,849	5.0949	-1.37%
2017-09-29	0	0.365	0.345	0.365	0.365	0.365	30,000	10,950	0.3650	5.218	4.932	5.218	5.218	5.218	2,098	5.2184	0.00%
2017-09-28	0	0.365	0.350	0.365	0.365	0.365	30,000	10,950	0.3650	5.218	5.004	5.218	5.218	5.218	2,098	5.2184	0.00%
2017-09-27	0	0.365	0.345	0.365	0.365	0.365	30,000	10,950	0.3650	5.218	4.932	5.218	5.218	5.218	2,098	5.2184	1.39%
2017-09-26	0	0.360	0.340	0.360	-	-	0	0	-	5.147	4.861	5.147	-	-	0	-	0.00%
2017-09-25	0	0.360	0.335	0.360	0.340	0.360	72,000	25,740	0.3575	5.147	4.790	5.147	4.861	5.147	5,036	5.1112	0.00%
2017-09-22	0	0.360	0.340	0.360	0.340	0.365	4,326,000	1,575,780	0.3643	5.147	4.861	5.147	4.861	5.218	302,580	5.2078	-1.37%
2017-09-21	0	0.365	0.355	0.365	0.360	0.365	3,666,000	1,336,710	0.3646	5.218	5.075	5.218	5.147	5.218	256,417	5.2130	-1.35%
2017-09-20	0	0.370	0.360	0.375	-	-	0	0	-	5.290	5.147	5.361	-	-	0	-	0.00%
2017-09-19	0	0.370	0.360	0.375	0.370	0.370	5,550,000	2,053,500	0.3700	5.290	5.147	5.361	5.290	5.290	388,193	5.2899	1.37%
2017-09-18	0	0.365	0.360	0.370	0.360	0.370	6,246,000	2,278,350	0.3648	5.218	5.147	5.290	5.147	5.290	436,874	5.2151	0.00%
2017-09-15	0	0.365	0.360	0.365	0.350	0.365	3,168,000	1,155,780	0.3648	5.218	5.147	5.218	5.004	5.218	221,584	5.2160	1.39%
2017-09-14	0	0.360	0.360	0.365	0.360	0.360	108,000	38,880	0.3600	5.147	5.147	5.218	5.147	5.147	7,554	5.1469	-2.70%
2017-09-13	0	0.370	0.360	0.370	0.370	0.370	702,000	259,740	0.3700	5.290	5.147	5.290	5.290	5.290	49,101	5.2899	1.37%
2017-09-12	0	0.365	0.360	0.370	0.360	0.375	7,374,000	2,758,350	0.3741	5.218	5.147	5.290	5.147	5.361	515,771	5.3480	0.00%
2017-09-11	0	0.365	0.365	0.370	0.360	0.385	8,814,000	3,347,970	0.3798	5.218	5.218	5.290	5.147	5.504	616,492	5.4307	0.00%
2017-09-08	0	0.365	0.365	0.370	0.365	0.365	48,000	17,520	0.3650	5.218	5.218	5.290	5.218	5.218	3,357	5.2184	-2.67%
2017-09-07	0	0.375	0.365	0.375	0.365	0.380	5,142,000	1,948,230	0.3789	5.361	5.218	5.361	5.218	5.433	359,655	5.4169	0.00%
2017-09-06	0	0.375	0.365	0.380	0.365	0.375	11,076,000	4,153,350	0.3750	5.361	5.218	5.433	5.218	5.361	774,706	5.3612	-2.60%
2017-09-05	0	0.385	0.365	0.385	0.365	0.385	9,582,000	3,500,040	0.3653	5.504	5.218	5.504	5.218	5.504	670,209	5.2223	5.48%
2017-09-04	0	0.365	0.360	0.370	0.360	0.385	6,126,000	2,312,850	0.3775	5.218	5.147	5.290	5.147	5.504	428,481	5.3978	0.00%
2017-09-01	0	0.365	0.360	0.365	0.365	0.370	4,584,000	1,694,910	0.3697	5.218	5.147	5.218	5.218	5.290	320,626	5.2863	0.00%
2017-08-31	0	0.365	0.355	0.365	0.370	0.370	6,498,000	2,404,260	0.3700	5.218	5.075	5.218	5.290	5.290	454,500	5.2899	0.00%
2017-08-30	0	0.365	0.355	0.365	0.340	0.375	3,216,000	1,186,230	0.3689	5.218	5.075	5.218	4.861	5.361	224,942	5.2735	-1.35%
2017-08-29	0	0.370	0.365	0.370	0.370	0.370	2,652,000	981,240	0.3700	5.290	5.218	5.290	5.290	5.290	185,493	5.2899	-5.13%
2017-08-28	0	0.390	0.360	0.390	-	-	0	0	-	5.576	5.147	5.576	-	-	0	-	0.00%
2017-08-25	0	0.390	0.360	0.390	0.385	0.390	5,124,000	1,973,370	0.3851	5.576	5.147	5.576	5.504	5.576	358,396	5.5061	2.63%
2017-08-24	0	0.380	0.360	0.385	-	-	0	0	-	5.433	5.147	5.504	-	-	0	-	0.00%
2017-08-22	0	0.380	0.360	0.390	-	-	0	0	-	5.433	5.147	5.576	-	-	0	-	0.00%
2017-08-21	0	0.380	0.375	0.390	0.375	0.380	5,316,000	2,019,990	0.3800	5.433	5.361	5.576	5.361	5.433	371,825	5.4326	1.33%
2017-08-18	0	0.375	0.360	0.395	-	-	0	0	-	5.361	5.147	5.647	-	-	0	-	0.00%
2017-08-17	0	0.375	0.370	0.390	0.375	0.395	10,938,000	4,204,080	0.3844	5.361	5.290	5.576	5.361	5.647	765,054	5.4951	-1.32%
2017-08-16	0	0.380	0.370	0.380	0.365	0.380	2,382,000	905,070	0.3800	5.433	5.290	5.433	5.218	5.433	166,608	5.4323	-1.30%
2017-08-15	0	0.385	0.365	0.385	0.360	0.385	8,022,000	3,045,990	0.3797	5.504	5.218	5.504	5.147	5.504	561,096	5.4286	1.32%
2017-08-14	0	0.380	0.360	0.385	0.360	0.380	5,430,000	2,062,620	0.3799	5.433	5.147	5.504	5.147	5.433	379,799	5.4308	-1.30%
2017-08-11	0	0.385	0.355	0.385	0.380	0.385	4,950,000	1,905,480	0.3849	5.504	5.075	5.504	5.433	5.504	346,226	5.5036	0.00%
2017-08-10	0	0.385	0.370	0.385	0.350	0.390	6,408,000	2,466,600	0.3849	5.504	5.290	5.504	5.004	5.576	448,205	5.5033	-1.28%
2017-08-09	0	0.390	0.350	0.390	0.350	0.390	5,796,000	2,031,600	0.3505	5.576	5.004	5.576	5.004	5.576	405,399	5.0114	0.00%
2017-08-08	0	0.390	0.345	0.390	0.375	0.390	10,866,000	4,140,480	0.3810	5.576	4.932	5.576	5.361	5.576	760,018	5.4479	2.63%
2017-08-07	0	0.380	0.345	0.380	0.370	0.385	5,820,000	2,153,850	0.3701	5.433	4.932	5.433	5.290	5.504	407,078	5.2910	4.11%
2017-08-04	0	0.365	0.340	0.365	0.340	0.380	12,000	4,320	0.3600	5.218	4.861	5.218	4.861	5.433	839	5.1469	-3.95%
2017-08-03	0	0.380	0.340	0.380	0.380	0.380	3,000,000	1,140,000	0.3800	5.433	4.861	5.433	5.433	5.433	209,834	5.4329	5.56%
2017-08-02	0	0.360	0.340	0.385	0.360	0.360	4,002,000	1,440,720	0.3600	5.147	4.861	5.504	5.147	5.147	279,918	5.1469	0.00%
2017-08-01	0	0.360	0.345	0.360	0.340	0.395	2,106,000	822,390	0.3905	5.147	4.932	5.147	4.861	5.647	147,303	5.5830	-2.70%
2017-07-31	0	0.370	0.370	0.390	-	-	4,290,000	1,522,950	0.3550	5.290	5.290	5.576	-	-	300,062	5.0754	2.78%
2017-07-28	0	0.360	0.330	0.360	-	-	0	0	-	5.147	4.718	5.147	-	-	0	-	0.00%
2017-07-27	0	0.360	0.310	0.360	0.360	0.360	3,396,000	1,222,560	0.3600	5.147	4.432	5.147	5.147	5.147	237,532	5.1469	-1.37%
2017-07-26	0	0.365	0.310	0.365	-	-	0	0	-	5.218	4.432	5.218	-	-	0	-	0.00%
2017-07-25	0	0.365	0.320	0.385	-	-	0	0	-	5.218	4.575	5.504	-	-	0	-	0.00%
2017-07-24	0	0.365	0.340	0.385	-	-	0	0	-	5.218	4.861	5.504	-	-	0	-	0.00%
2017-07-21	0	0.365	0.365	0.395	-	-	0	0	-	5.218	5.218	5.647	-	-	0	-	0.00%
2017-07-20	0	0.365	0.330	0.370	0.330	0.365	48,000	16,410	0.3419	5.218	4.718	5.290	4.718	5.218	3,357	4.8878	4.29%
2017-07-19	0	0.350	0.330	0.370	0.345	0.350	4,338,000	1,518,120	0.3500	5.004	4.718	5.290	4.932	5.004	303,420	5.0034	4.48%
2017-07-18	0	0.335	0.330	0.360	0.330	0.335	228,000	75,750	0.3322	4.790	4.718	5.147	4.718	4.790	15,947	4.7500	-6.94%
2017-07-17	0	0.360	0.330	0.370	-	-	0	0	-	5.147	4.718	5.290	-	-	0	-	0.00%
2017-07-14	0	0.360	0.330	0.395	-	-	0	0	-	5.147	4.718	5.647	-	-	0	-	0.00%
2017-07-13	0	0.360	0.335	0.370	0.360	0.360	2,802,000	1,008,720	0.3600	5.147	4.790	5.290	5.147	5.147	195,985	5.1469	-2.70%
2017-07-12	0	0.370	0.345	0.395	0.360	0.395	1,554,000	575,010	0.3700	5.290	4.932	5.647	5.147	5.647	108,694	5.2902	-2.63%
2017-07-11	0	0.380	0.360	0.380	0.380	0.385	72,000	27,420	0.3808	5.433	5.147	5.433	5.433	5.504	5,036	5.4448	-1.30%
2017-07-10	0	0.385	0.360	0.385	0.385	0.390	48,000	18,570	0.3869	5.504	5.147	5.504	5.504	5.576	3,357	5.5312	0.00%
2017-07-07	0	0.385	0.345	0.385	0.355	0.385	8,322,000	2,957,580	0.3554	5.504	4.932	5.504	5.075	5.504	582,079	5.0811	8.45%
2017-07-06	0	0.355	0.320	0.360	0.355	0.360	3,438,000	1,220,520	0.3550	5.075	4.575	5.147	5.075	5.147	240,470	5.0756	0.00%
2017-07-05	0	0.355	0.320	0.360	-	-	0	0	-	5.075	4.575	5.147	-	-	0	-	0.00%
2017-07-04	0	0.355	0.335	0.355	0.350	0.355	156,000	54,900	0.3519	5.075	4.790	5.075	5.004	5.075	10,911	5.0315	1.43%
2017-07-03	0	0.350	0.345	0.360	0.350	0.350	5,700,000	1,995,000	0.3500	5.004	4.932	5.147	5.004	5.004	398,684	5.0040	-2.78%
2017-06-30	0	0.360	0.355	0.370	0.360	0.360	300,000	108,000	0.3600	5.147	5.075	5.290	5.147	5.147	20,983	5.1469	-6.49%
2017-06-29	0	0.385	0.340	0.385	0.385	0.385	6,000	2,310	0.3850	5.504	4.861	5.504	5.504	5.504	420	5.5044	4.05%
2017-06-28	0	0.370	0.360	0.380	-	-	0	0	-	5.290	5.147	5.433	-	-	0	-	0.00%
2017-06-27	0	0.370	0.370	0.380	-	-	0	0	-	5.290	5.290	5.433	-	-	0	-	0.00%
2017-06-26	0	0.370	0.360	0.370	-	-	0	0	-	5.290	5.147	5.290	-	-	0	-	0.00%
2017-06-23	0	0.370	0.355	0.375	0.360	0.370	2,730,000	1,008,300	0.3693	5.290	5.075	5.361	5.147	5.290	190,949	5.2805	2.78%
2017-06-22	0	0.360	0.360	0.375	-	-	0	0	-	5.147	5.147	5.361	-	-	0	-	0.00%
2017-06-21	0	0.360	0.360	0.375	0.360	0.375	5,232,000	1,960,860	0.3748	5.147	5.147	5.361	5.147	5.361	365,950	5.3583	-2.70%
2017-06-20	0	0.370	0.360	0.390	0.370	0.370	426,000	157,620	0.3700	5.290	5.147	5.576	5.290	5.290	29,796	5.2899	-1.33%
2017-06-19	0	0.375	0.370	0.395	0.375	0.380	90,000	33,900	0.3767	5.361	5.290	5.647	5.361	5.433	6,295	5.3852	0.00%
2017-06-16	0	0.375	0.370	0.400	0.375	0.375	6,000	2,250	0.3750	5.361	5.290	5.719	5.361	5.361	420	5.3614	1.35%
2017-06-15	0	0.370	0.370	0.395	0.370	0.370	24,000	8,880	0.3700	5.290	5.290	5.647	5.290	5.290	1,679	5.2899	-2.63%
2017-06-14	0	0.380	0.380	0.390	0.380	0.390	336,000	128,580	0.3827	5.433	5.433	5.576	5.433	5.576	23,501	5.4712	-6.17%
2017-06-13	0	0.405	0.385	0.405	0.390	0.405	3,630,000	1,450,920	0.3997	5.790	5.504	5.790	5.576	5.790	253,899	5.7146	-1.22%
2017-06-12	0	0.410	0.380	0.410	0.400	0.410	3,936,000	1,575,600	0.4003	5.862	5.433	5.862	5.719	5.862	275,302	5.7232	2.50%
2017-06-09	0	0.400	0.380	0.410	0.380	0.400	7,164,000	2,829,390	0.3949	5.719	5.433	5.862	5.433	5.719	501,083	5.6465	1.27%
2017-06-08	0	0.395	0.380	0.395	-	-	0	0	-	5.647	5.433	5.647	-	-	0	-	-1.25%
2017-06-07	0	0.400	0.385	0.400	0.400	0.410	4,770,000	1,908,180	0.4000	5.719	5.504	5.719	5.719	5.862	333,636	5.7194	-2.44%
2017-06-06	0	0.410	0.385	0.410	-	-	0	0	-	5.862	5.504	5.862	-	-	0	-	0.00%
2017-06-05	0	0.410	0.390	0.410	0.405	0.410	156,000	63,660	0.4081	5.862	5.576	5.862	5.790	5.862	10,911	5.8343	0.00%
2017-06-02	0	0.410	0.385	0.410	0.380	0.410	174,000	68,730	0.3950	5.862	5.504	5.862	5.433	5.862	12,170	5.6473	3.80%
2017-06-01	0	0.395	0.380	0.395	0.390	0.395	408,000	159,690	0.3914	5.647	5.433	5.647	5.576	5.647	28,537	5.5958	1.28%
2017-05-31	0	0.390	0.370	0.410	0.385	0.390	252,000	97,920	0.3886	5.576	5.290	5.862	5.504	5.576	17,626	5.5554	2.63%
2017-05-29	0	0.380	0.370	0.410	-	-	0	0	-	5.433	5.290	5.862	-	-	0	-	0.00%
2017-05-26	0	0.380	0.370	0.390	-	-	0	0	-	5.433	5.290	5.576	-	-	0	-	0.00%
2017-05-25	0	0.380	0.380	0.390	0.370	0.385	354,000	134,430	0.3797	5.433	5.433	5.576	5.290	5.504	24,760	5.4292	-1.30%
2017-05-24	0	0.385	0.370	0.385	0.375	0.390	288,000	111,180	0.3860	5.504	5.290	5.504	5.361	5.576	20,144	5.5192	2.67%
2017-05-23	0	0.375	0.375	0.395	-	-	0	0	-	5.361	5.361	5.647	-	-	0	-	0.00%
2017-05-22	0	0.375	0.370	0.395	-	-	0	0	-	5.361	5.290	5.647	-	-	0	-	0.00%
2017-05-19	0	0.375	0.375	0.400	-	-	0	0	-	5.361	5.361	5.719	-	-	0	-	1.35%
2017-05-18	0	0.370	0.385	0.390	0.370	0.375	378,000	140,940	0.3729	5.290	5.504	5.576	5.290	5.361	26,439	5.3307	-3.90%
2017-05-17	0	0.385	0.385	0.390	0.380	0.380	42,000	15,960	0.3800	5.504	5.504	5.576	5.433	5.433	2,938	5.4329	0.00%
2017-05-16	0	0.385	0.385	0.390	0.380	0.380	330,000	125,400	0.3800	5.504	5.504	5.576	5.433	5.433	23,082	5.4329	0.00%
2017-05-15	0	0.385	0.385	0.400	0.385	0.385	168,000	64,680	0.3850	5.504	5.504	5.719	5.504	5.504	11,751	5.5044	-6.10%
2017-05-12	0	0.410	0.380	0.410	0.405	0.410	306,000	124,710	0.4075	5.862	5.433	5.862	5.790	5.862	21,403	5.8267	0.00%
2017-05-11	0	0.410	0.370	0.410	0.400	0.410	270,000	108,300	0.4011	5.862	5.290	5.862	5.719	5.862	18,885	5.7347	3.80%
2017-05-10	0	0.395	0.375	0.395	-	-	0	0	-	5.647	5.361	5.647	-	-	0	-	0.00%
2017-05-09	0	0.395	0.385	0.400	0.395	0.395	150,000	59,250	0.3950	5.647	5.504	5.719	5.647	5.647	10,492	5.6473	0.00%
2017-05-08	0	0.395	0.385	0.400	0.380	0.395	5,064,000	1,999,380	0.3948	5.647	5.504	5.719	5.433	5.647	354,199	5.6448	-1.25%
2017-05-05	0	0.400	0.380	0.400	0.380	0.410	960,000	382,260	0.3982	5.719	5.433	5.719	5.433	5.862	67,147	5.6929	1.27%
2017-05-04	0	0.395	0.385	0.395	0.385	0.400	168,000	66,120	0.3936	5.647	5.504	5.647	5.504	5.719	11,751	5.6269	2.60%
2017-05-02	0	0.385	0.370	0.385	-	-	0	0	-	5.504	5.290	5.504	-	-	0	-	0.00%
2017-04-28	0	0.385	0.370	0.395	0.370	0.385	234,000	87,690	0.3747	5.504	5.290	5.647	5.290	5.504	16,367	5.3577	0.00%
2017-04-27	0	0.385	0.375	0.395	-	-	0	0	-	5.504	5.361	5.647	-	-	0	-	0.00%
2017-04-26	0	0.385	0.375	0.395	-	-	0	0	-	5.504	5.361	5.647	-	-	0	-	0.00%
2017-04-25	0	0.385	0.375	0.395	0.385	0.385	66,000	25,410	0.3850	5.504	5.361	5.647	5.504	5.504	4,616	5.5044	2.67%
2017-04-24	0	0.375	0.365	0.385	0.375	0.385	594,000	225,030	0.3788	5.361	5.218	5.504	5.361	5.504	41,547	5.4163	-2.60%
2017-04-21	0	0.385	0.385	0.400	-	-	0	0	-	5.504	5.504	5.719	-	-	0	-	1.32%
2017-04-20	0	0.380	0.380	0.400	0.380	0.380	6,000	2,280	0.3800	5.433	5.433	5.719	5.433	5.433	420	5.4329	-1.30%
2017-04-19	0	0.385	0.380	0.410	-	-	0	0	-	5.504	5.433	5.862	-	-	0	-	0.00%
2017-04-18	0	0.385	0.385	0.405	0.385	0.400	138,000	53,310	0.3863	5.504	5.504	5.790	5.504	5.719	9,652	5.5230	-6.10%
2017-04-13	0	0.410	0.395	0.410	0.395	0.410	186,000	75,900	0.4081	5.862	5.647	5.862	5.647	5.862	13,010	5.8341	0.00%
2017-04-12	0	0.410	0.400	0.410	0.400	0.425	8,424,000	3,377,640	0.4010	5.862	5.719	5.862	5.719	6.076	589,213	5.7325	3.80%
2017-04-11	0	0.395	0.395	0.405	0.395	0.405	108,000	42,840	0.3967	5.647	5.647	5.790	5.647	5.790	7,554	5.6712	-8.14%
2017-04-10	0	0.430	0.420	0.430	0.390	0.435	2,832,000	1,189,320	0.4200	6.148	6.005	6.148	5.576	6.219	198,083	6.0041	13.16%
2017-04-07	0	0.380	0.365	0.380	-	-	0	0	-	5.433	5.218	5.433	-	-	0	-	0.00%
2017-04-06	0	0.380	0.370	0.385	-	-	0	0	-	5.433	5.290	5.504	-	-	0	-	0.00%
2017-04-05	0	0.380	0.370	0.390	0.355	0.380	534,000	194,220	0.3637	5.433	5.290	5.576	5.075	5.433	37,350	5.1999	0.00%
2017-04-03	0	0.380	0.380	0.430	0.380	0.380	6,000	2,280	0.3800	5.433	5.433	6.148	5.433	5.433	420	5.4329	0.00%
2017-03-31	0	0.380	0.380	0.390	0.375	0.380	90,000	33,900	0.3767	5.433	5.433	5.576	5.361	5.433	6,295	5.3852	0.00%
2017-03-30	0	0.380	0.380	0.385	0.375	0.380	60,000	22,650	0.3775	5.433	5.433	5.504	5.361	5.433	4,197	5.3971	-1.30%
2017-03-29	0	0.385	0.380	0.390	-	-	0	0	-	5.504	5.433	5.576	-	-	0	-	0.00%
2017-03-28	0	0.385	0.380	0.395	-	-	0	0	-	5.504	5.433	5.647	-	-	0	-	0.00%
2017-03-27	0	0.385	0.380	0.400	-	-	0	0	-	5.504	5.433	5.719	-	-	0	-	0.00%
2017-03-24	0	0.385	0.385	0.395	0.385	0.385	60,000	23,100	0.3850	5.504	5.504	5.647	5.504	5.504	4,197	5.5044	0.00%
2017-03-23	0	0.385	0.385	0.395	0.385	0.385	30,000	11,550	0.3850	5.504	5.504	5.647	5.504	5.504	2,098	5.5044	0.00%
2017-03-22	0	0.385	0.380	0.395	0.385	0.385	174,000	66,990	0.3850	5.504	5.433	5.647	5.504	5.504	12,170	5.5044	0.00%
2017-03-21	0	0.385	0.385	0.395	0.385	0.385	156,000	60,060	0.3850	5.504	5.504	5.647	5.504	5.504	10,911	5.5044	1.32%
2017-03-20	0	0.380	0.380	0.395	0.380	0.380	48,000	18,240	0.3800	5.433	5.433	5.647	5.433	5.433	3,357	5.4329	0.00%
2017-03-17	0	0.380	0.380	0.395	-	-	1,300	468	0.3600	5.433	5.433	5.647	-	-	91	5.1469	0.00%
2017-03-16	0	0.380	0.380	0.395	0.380	0.380	24,000	9,120	0.3800	5.433	5.433	5.647	5.433	5.433	1,679	5.4329	0.00%
2017-03-15	0	0.380	0.380	0.395	0.380	0.380	30,000	11,400	0.3800	5.433	5.433	5.647	5.433	5.433	2,098	5.4329	-3.80%
2017-03-14	0	0.395	0.385	0.395	-	-	0	0	-	5.647	5.504	5.647	-	-	0	-	-1.25%
2017-03-13	0	0.400	0.380	0.400	0.395	0.400	180,000	71,700	0.3983	5.719	5.433	5.719	5.647	5.719	12,590	5.6950	1.27%
2017-03-10	0	0.395	0.380	0.395	0.380	0.400	6,720,000	2,648,220	0.3941	5.647	5.433	5.647	5.433	5.719	470,028	5.6342	-1.25%
2017-03-09	0	0.400	0.385	0.400	-	-	0	0	-	5.719	5.504	5.719	-	-	0	-	-1.23%
2017-03-08	0	0.405	0.385	0.405	-	-	0	0	-	5.790	5.504	5.790	-	-	0	-	0.00%
2017-03-07	0	0.405	0.380	0.410	0.390	0.405	294,000	116,910	0.3977	5.790	5.433	5.862	5.576	5.790	20,564	5.6853	6.58%
2017-03-06	0	0.380	0.380	0.395	-	-	0	0	-	5.433	5.433	5.647	-	-	0	-	0.00%
2017-03-03	0	0.380	0.375	0.385	0.380	0.380	30,000	11,400	0.3800	5.433	5.361	5.504	5.433	5.433	2,098	5.4329	-2.56%
2017-03-02	0	0.390	0.380	0.390	-	-	0	0	-	5.576	5.433	5.576	-	-	0	-	-1.27%
2017-03-01	0	0.395	0.380	0.395	0.375	0.395	360,000	138,810	0.3856	5.647	5.433	5.647	5.361	5.647	25,180	5.5127	3.95%
2017-02-28	0	0.380	0.380	0.400	-	-	0	0	-	5.433	5.433	5.719	-	-	0	-	0.00%
2017-02-27	0	0.380	0.375	0.400	-	-	0	0	-	5.433	5.361	5.719	-	-	0	-	0.00%
2017-02-24	0	0.380	0.375	0.395	-	-	0	0	-	5.433	5.361	5.647	-	-	0	-	0.00%
2017-02-23	0	0.380	0.375	0.400	-	-	0	0	-	5.433	5.361	5.719	-	-	0	-	0.00%
2017-02-22	0	0.380	0.375	0.395	0.380	0.380	90,000	34,200	0.3800	5.433	5.361	5.647	5.433	5.433	6,295	5.4329	0.00%
2017-02-21	0	0.380	0.375	0.400	0.380	0.380	186,000	70,680	0.3800	5.433	5.361	5.719	5.433	5.433	13,010	5.4329	-2.56%
2017-02-20	0	0.390	0.390	0.400	-	-	0	0	-	5.576	5.576	5.719	-	-	0	-	2.63%
2017-02-17	0	0.380	0.380	0.405	0.375	0.375	60,000	22,500	0.3750	5.433	5.433	5.790	5.361	5.361	4,197	5.3614	-2.56%
2017-02-16	0	0.390	0.390	0.405	0.380	0.385	24,000	9,210	0.3838	5.576	5.576	5.790	5.433	5.504	1,679	5.4865	0.00%
2017-02-15	0	0.390	0.390	0.410	0.380	0.385	240,000	91,530	0.3814	5.576	5.576	5.862	5.433	5.504	16,787	5.4525	0.00%
2017-02-14	0	0.390	0.385	0.410	-	-	0	0	-	5.576	5.504	5.862	-	-	0	-	0.00%
2017-02-13	0	0.390	0.380	0.405	-	-	0	0	-	5.576	5.433	5.790	-	-	0	-	0.00%
2017-02-10	0	0.390	0.390	0.410	0.390	0.390	12,000	4,680	0.3900	5.576	5.576	5.862	5.576	5.576	839	5.5758	0.00%
2017-02-09	0	0.390	0.390	0.410	-	-	0	0	-	5.576	5.576	5.862	-	-	0	-	0.00%
2017-02-08	0	0.390	0.390	0.405	0.390	0.390	108,000	42,120	0.3900	5.576	5.576	5.790	5.576	5.576	7,554	5.5758	-6.02%
2017-02-07	0	0.415	0.390	0.415	-	-	0	0	-	5.933	5.576	5.933	-	-	0	-	0.00%
2017-02-06	0	0.415	0.390	0.420	-	-	0	0	-	5.933	5.576	6.005	-	-	0	-	0.00%
2017-02-03	0	0.415	0.405	0.415	-	-	1,000	415	0.4150	5.933	5.790	5.933	-	-	70	5.9333	0.00%
2017-02-02	0	0.415	0.385	0.415	0.410	0.420	156,000	64,530	0.4137	5.933	5.504	5.933	5.862	6.005	10,911	5.9140	-1.19%
2017-02-01	0	0.420	0.385	0.420	0.415	0.430	192,000	80,310	0.4183	6.005	5.504	6.005	5.933	6.148	13,429	5.9802	0.00%
2017-01-27	0	0.420	0.395	0.425	0.400	0.430	378,000	157,860	0.4176	6.005	5.647	6.076	5.719	6.148	26,439	5.9707	6.33%
2017-01-26	0	0.395	0.380	0.395	0.380	0.395	108,000	41,700	0.3861	5.647	5.433	5.647	5.433	5.647	7,554	5.5202	3.95%
2017-01-25	0	0.380	0.375	0.380	0.380	0.380	60,000	22,800	0.3800	5.433	5.361	5.433	5.433	5.433	4,197	5.4329	0.00%
2017-01-24	0	0.380	0.380	0.390	0.380	0.380	102,000	38,760	0.3800	5.433	5.433	5.576	5.433	5.433	7,134	5.4329	2.70%
2017-01-23	0	0.370	0.370	0.390	-	-	0	0	-	5.290	5.290	5.576	-	-	0	-	0.00%
2017-01-20	0	0.370	0.370	0.390	-	-	0	0	-	5.290	5.290	5.576	-	-	0	-	0.00%
2017-01-19	0	0.370	0.365	0.395	-	-	0	0	-	5.290	5.218	5.647	-	-	0	-	0.00%
2017-01-18	0	0.370	0.365	0.395	-	-	0	0	-	5.290	5.218	5.647	-	-	0	-	0.00%
2017-01-17	0	0.370	0.365	0.395	-	-	0	0	-	5.290	5.218	5.647	-	-	0	-	0.00%
2017-01-16	0	0.370	0.370	0.395	0.370	0.370	84,000	31,080	0.3700	5.290	5.290	5.647	5.290	5.290	5,875	5.2899	-5.13%
2017-01-13	0	0.390	0.375	0.395	-	-	0	0	-	5.576	5.361	5.647	-	-	0	-	0.00%
2017-01-12	0	0.390	0.370	0.390	-	-	0	0	-	5.576	5.290	5.576	-	-	0	-	0.00%
2017-01-11	0	0.390	0.370	0.395	-	-	0	0	-	5.576	5.290	5.647	-	-	0	-	0.00%
2017-01-10	0	0.390	0.375	0.395	-	-	0	0	-	5.576	5.361	5.647	-	-	0	-	0.00%
2017-01-09	0	0.390	0.370	0.400	0.375	0.390	150,000	56,970	0.3798	5.576	5.290	5.719	5.361	5.576	10,492	5.4300	2.63%
2017-01-06	0	0.380	0.380	0.390	0.380	0.380	60,000	22,800	0.3800	5.433	5.433	5.576	5.433	5.433	4,197	5.4329	-2.56%
2017-01-05	0	0.390	0.380	0.400	-	-	0	0	-	5.576	5.433	5.719	-	-	0	-	0.00%
2017-01-04	0	0.390	0.385	0.420	0.385	0.425	210,000	84,420	0.4020	5.576	5.504	6.005	5.504	6.076	14,688	5.7474	-9.30%
2017-01-03	0	0.430	0.385	0.430	0.380	0.430	180,000	69,240	0.3847	6.148	5.504	6.148	5.433	6.148	12,590	5.4996	-2.27%
2016-12-30	0	0.440	0.430	0.440	0.405	0.445	2,724,000	1,180,080	0.4332	6.291	6.148	6.291	5.790	6.362	190,529	6.1937	4.76%
2016-12-29	0	0.420	0.405	0.420	0.420	0.445	252,000	107,130	0.4251	6.005	5.790	6.005	6.005	6.362	17,626	6.0779	2.44%
2016-12-28	0	0.410	0.395	0.410	0.400	0.450	372,000	157,830	0.4243	5.862	5.647	5.862	5.719	6.434	26,019	6.0659	10.81%
2016-12-23	0	0.370	0.370	0.380	-	-	0	0	-	5.290	5.290	5.433	-	-	0	-	4.23%
2016-12-22	0	0.355	0.335	0.375	-	-	0	0	-	5.075	4.790	5.361	-	-	0	-	0.00%
2016-12-21	0	0.355	0.355	0.375	-	-	0	0	-	5.075	5.075	5.361	-	-	0	-	0.00%
2016-12-20	0	0.355	0.325	0.360	0.355	0.355	150,000	53,250	0.3550	5.075	4.647	5.147	5.075	5.075	10,492	5.0754	-1.39%
2016-12-19	0	0.360	0.360	0.380	0.360	0.375	78,000	28,350	0.3635	5.147	5.147	5.433	5.147	5.361	5,456	5.1964	-4.00%
2016-12-16	0	0.375	0.355	0.375	0.360	0.375	132,000	49,140	0.3723	5.361	5.075	5.361	5.147	5.361	9,233	5.3224	4.17%
2016-12-15	0	0.360	0.355	0.360	-	-	0	0	-	5.147	5.075	5.147	-	-	0	-	0.00%
2016-12-14	0	0.360	0.360	0.375	0.350	0.375	10,398,000	3,843,420	0.3696	5.147	5.147	5.361	5.004	5.361	727,284	5.2846	-7.69%
2016-12-13	0	0.390	0.355	0.390	0.390	0.390	6,000	2,340	0.3900	5.576	5.075	5.576	5.576	5.576	420	5.5758	0.00%
2016-12-12	0	0.390	0.355	0.390	-	-	0	0	-	5.576	5.075	5.576	-	-	0	-	0.00%
2016-12-09	0	0.390	0.355	0.390	0.390	0.390	18,000	7,020	0.3900	5.576	5.075	5.576	5.576	5.576	1,259	5.5758	8.33%
2016-12-08	0	0.360	0.360	0.390	-	-	0	0	-	5.147	5.147	5.576	-	-	0	-	0.00%
2016-12-07	0	0.360	0.360	0.395	0.355	0.355	30,000	10,650	0.3550	5.147	5.147	5.647	5.075	5.075	2,098	5.0754	-7.69%
2016-12-06	0	0.390	0.360	0.390	0.350	0.390	24,000	8,880	0.3700	5.576	5.147	5.576	5.004	5.576	1,679	5.2899	0.00%
2016-12-05	0	0.390	0.355	0.395	-	-	0	0	-	5.576	5.075	5.647	-	-	0	-	0.00%
2016-12-02	0	0.390	0.365	0.395	0.350	0.390	174,000	63,600	0.3655	5.576	5.218	5.647	5.004	5.576	12,170	5.2258	0.00%
2016-12-01	0	0.390	0.355	0.395	-	-	0	0	-	5.576	5.075	5.647	-	-	0	-	0.00%
2016-11-30	0	0.390	0.350	0.395	-	-	0	0	-	5.576	5.004	5.647	-	-	0	-	0.00%
2016-11-29	0	0.390	0.370	0.390	-	-	0	0	-	5.576	5.290	5.576	-	-	0	-	-1.27%
2016-11-28	0	0.395	0.360	0.400	0.380	0.395	234,000	91,230	0.3899	5.647	5.147	5.719	5.433	5.647	16,367	5.5740	2.60%
2016-11-25	0	0.385	0.370	0.385	0.380	0.395	126,000	48,360	0.3838	5.504	5.290	5.504	5.433	5.647	8,813	5.4873	10.00%
2016-11-24	0	0.350	0.330	0.380	-	-	0	0	-	5.004	4.718	5.433	-	-	0	-	0.00%
2016-11-23	0	0.350	0.345	0.380	-	-	0	0	-	5.004	4.932	5.433	-	-	0	-	0.00%
2016-11-22	0	0.350	0.350	0.380	-	-	0	0	-	5.004	5.004	5.433	-	-	0	-	0.00%
2016-11-21	0	0.350	0.350	0.375	0.345	0.350	48,000	16,770	0.3494	5.004	5.004	5.361	4.932	5.004	3,357	4.9950	-6.67%
2016-11-18	0	0.375	0.345	0.375	0.375	0.375	24,000	9,000	0.3750	5.361	4.932	5.361	5.361	5.361	1,679	5.3614	0.00%
2016-11-17	0	0.375	0.345	0.375	-	-	0	0	-	5.361	4.932	5.361	-	-	0	-	0.00%
2016-11-16	0	0.375	0.360	0.375	0.340	0.375	186,000	68,340	0.3674	5.361	5.147	5.361	4.861	5.361	13,010	5.2530	1.35%
2016-11-15	0	0.370	0.340	0.375	-	-	0	0	-	5.290	4.861	5.361	-	-	0	-	0.00%
2016-11-14	0	0.370	0.335	0.380	-	-	0	0	-	5.290	4.790	5.433	-	-	0	-	0.00%
2016-11-11	0	0.370	0.340	0.370	0.375	0.375	60,000	22,500	0.3750	5.290	4.861	5.290	5.361	5.361	4,197	5.3614	-1.33%
2016-11-10	0	0.375	0.375	0.395	0.375	0.380	54,000	20,490	0.3794	5.361	5.361	5.647	5.361	5.433	3,777	5.4249	0.00%
2016-11-09	0	0.375	0.340	0.420	-	-	0	0	-	5.361	4.861	6.005	-	-	0	-	0.00%
2016-11-08	0	0.375	0.340	0.430	-	-	0	0	-	5.361	4.861	6.148	-	-	0	-	0.00%
2016-11-07	0	0.375	0.345	0.425	-	-	0	0	-	5.361	4.932	6.076	-	-	0	-	0.00%
2016-11-04	0	0.375	0.345	0.420	-	-	0	0	-	5.361	4.932	6.005	-	-	0	-	0.00%
2016-11-03	0	0.375	0.350	0.400	-	-	0	0	-	5.361	5.004	5.719	-	-	0	-	0.00%
2016-11-02	0	0.375	0.340	0.395	0.375	0.375	192,000	72,000	0.3750	5.361	4.861	5.647	5.361	5.361	13,429	5.3614	-1.32%
2016-11-01	0	0.380	0.340	0.395	-	-	0	0	-	5.433	4.861	5.647	-	-	0	-	0.00%
2016-10-31	0	0.380	0.360	0.395	0.370	0.380	342,000	129,060	0.3774	5.433	5.147	5.647	5.290	5.433	23,921	5.3952	0.00%
2016-10-28	0	0.380	0.380	0.390	0.380	0.380	6,000	2,280	0.3800	5.433	5.433	5.576	5.433	5.433	420	5.4329	-2.56%
2016-10-27	0	0.390	0.355	0.390	-	-	0	0	-	5.576	5.075	5.576	-	-	0	-	0.00%
2016-10-26	0	0.390	0.355	0.390	-	-	0	0	-	5.576	5.075	5.576	-	-	0	-	0.00%
2016-10-25	0	0.390	0.355	0.390	0.355	0.390	210,000	79,620	0.3791	5.576	5.075	5.576	5.075	5.576	14,688	5.4206	1.30%
2016-10-24	0	0.385	0.375	0.385	-	-	0	0	-	5.504	5.361	5.504	-	-	0	-	-1.28%
2016-10-20	0	0.390	0.360	0.390	-	-	0	0	-	5.576	5.147	5.576	-	-	0	-	0.00%
2016-10-19	0	0.390	0.370	0.390	0.390	0.390	54,000	21,060	0.3900	5.576	5.290	5.576	5.576	5.576	3,777	5.5758	0.00%
2016-10-18	0	0.390	0.375	0.390	0.385	0.390	54,000	20,940	0.3878	5.576	5.361	5.576	5.504	5.576	3,777	5.5441	9.86%
2016-10-17	0	0.355	0.355	0.395	0.350	0.350	12,000	4,200	0.3500	5.075	5.075	5.647	5.004	5.004	839	5.0040	-5.33%
2016-10-14	0	0.375	0.375	0.395	0.375	0.375	24,000	9,000	0.3750	5.361	5.361	5.647	5.361	5.361	1,679	5.3614	0.00%
2016-10-13	0	0.375	0.375	0.395	0.375	0.380	60,000	22,620	0.3770	5.361	5.361	5.647	5.361	5.433	4,197	5.3900	0.00%
2016-10-12	0	0.375	0.375	0.400	0.375	0.375	30,000	11,250	0.3750	5.361	5.361	5.719	5.361	5.361	2,098	5.3614	-5.06%
2016-10-11	0	0.395	0.375	0.400	-	-	0	0	-	5.647	5.361	5.719	-	-	0	-	0.00%
2016-10-07	0	0.395	0.375	0.395	-	-	0	0	-	5.647	5.361	5.647	-	-	0	-	0.00%
2016-10-06	0	0.395	0.380	0.395	-	-	0	0	-	5.647	5.433	5.647	-	-	0	-	-2.47%
2016-10-05	0	0.405	0.375	0.405	-	-	0	0	-	5.790	5.361	5.790	-	-	0	-	-1.22%
2016-10-04	0	0.410	0.375	0.445	-	-	0	0	-	5.862	5.361	6.362	-	-	0	-	0.00%
2016-10-03	0	0.410	0.380	0.440	0.410	0.410	90,000	36,900	0.4100	5.862	5.433	6.291	5.862	5.862	6,295	5.8618	0.00%
2016-09-30	0	0.410	0.390	0.440	0.400	0.410	72,000	28,860	0.4008	5.862	5.576	6.291	5.719	5.862	5,036	5.7307	12.33%
2016-09-29	0	0.365	0.360	0.390	0.365	0.365	24,000	8,760	0.3650	5.218	5.147	5.576	5.218	5.218	1,679	5.2184	1.39%
2016-09-28	0	0.360	0.360	0.385	0.360	0.360	66,000	23,760	0.3600	5.147	5.147	5.504	5.147	5.147	4,616	5.1469	0.00%
2016-09-27	0	0.360	0.360	0.390	-	-	0	0	-	5.147	5.147	5.576	-	-	0	-	0.00%
2016-09-26	0	0.360	0.360	0.390	-	-	0	0	-	5.147	5.147	5.576	-	-	0	-	0.00%
2016-09-23	0	0.360	0.360	0.390	0.360	0.360	30,000	10,800	0.3600	5.147	5.147	5.576	5.147	5.147	2,098	5.1469	-1.37%
2016-09-22	0	0.365	0.320	0.385	-	-	0	0	-	5.218	4.575	5.504	-	-	0	-	0.00%
2016-09-21	0	0.365	0.325	0.390	-	-	0	0	-	5.218	4.647	5.576	-	-	0	-	0.00%
2016-09-20	0	0.365	0.325	0.390	-	-	0	0	-	5.218	4.647	5.576	-	-	0	-	0.00%
2016-09-19	0	0.365	0.310	0.390	0.365	0.365	72,000	26,280	0.3650	5.218	4.432	5.576	5.218	5.218	5,036	5.2184	-2.67%
2016-09-15	0	0.375	0.365	0.375	0.375	0.375	30,000	11,250	0.3750	5.361	5.218	5.361	5.361	5.361	2,098	5.3614	7.14%
2016-09-14	0	0.350	0.315	0.375	-	-	0	0	-	5.004	4.504	5.361	-	-	0	-	0.00%
2016-09-13	0	0.350	0.350	0.375	0.350	0.350	60,000	21,000	0.3500	5.004	5.004	5.361	5.004	5.004	4,197	5.0040	0.00%
2016-09-12	0	0.350	0.350	0.370	0.330	0.375	90,000	31,410	0.3490	5.004	5.004	5.290	4.718	5.361	6,295	4.9897	-5.41%
2016-09-09	0	0.370	0.370	0.375	0.370	0.370	6,000	2,220	0.3700	5.290	5.290	5.361	5.290	5.290	420	5.2899	0.00%
2016-09-08	0	0.370	0.370	0.385	0.370	0.370	6,000	2,220	0.3700	5.290	5.290	5.504	5.290	5.290	420	5.2899	0.00%
2016-09-07	0	0.370	0.350	0.385	-	-	0	0	-	5.290	5.004	5.504	-	-	0	-	0.00%
2016-09-06	0	0.370	0.370	0.375	0.340	0.375	360,000	132,060	0.3668	5.290	5.290	5.361	4.861	5.361	25,180	5.2446	-2.63%
2016-09-05	0	0.380	0.370	0.380	0.380	0.380	42,000	15,960	0.3800	5.433	5.290	5.433	5.433	5.433	2,938	5.4329	1.33%
2016-09-02	0	0.375	0.370	0.385	-	-	0	0	-	5.361	5.290	5.504	-	-	0	-	0.00%
2016-09-01	0	0.375	0.370	0.375	-	-	0	0	-	5.361	5.290	5.361	-	-	0	-	0.00%
2016-08-31	0	0.375	0.375	0.380	0.375	0.385	1,056,000	396,750	0.3757	5.361	5.361	5.433	5.361	5.504	73,861	5.3715	-5.06%
2016-08-30	0	0.395	0.395	0.400	0.380	0.390	72,000	27,720	0.3850	5.647	5.647	5.719	5.433	5.576	5,036	5.5044	1.28%
2016-08-29	0	0.390	0.390	0.395	0.390	0.390	6,000	2,340	0.3900	5.576	5.576	5.647	5.576	5.576	420	5.5758	0.00%
2016-08-26	0	0.390	0.390	0.405	-	-	0	0	-	5.576	5.576	5.790	-	-	0	-	0.00%
2016-08-25	0	0.390	0.390	0.415	-	-	0	0	-	5.576	5.576	5.933	-	-	0	-	0.00%
2016-08-24	0	0.390	0.390	0.410	0.390	0.390	36,000	14,040	0.3900	5.576	5.576	5.862	5.576	5.576	2,518	5.5758	2.63%
2016-08-23	0	0.380	0.380	0.395	0.375	0.375	84,000	31,500	0.3750	5.433	5.433	5.647	5.361	5.361	5,875	5.3614	-3.80%
2016-08-22	0	0.395	0.390	0.405	0.370	0.395	186,000	70,680	0.3800	5.647	5.576	5.790	5.290	5.647	13,010	5.4329	-1.25%
2016-08-19	0	0.400	0.395	0.400	-	-	0	0	-	5.719	5.647	5.719	-	-	0	-	0.00%
2016-08-18	0	0.400	0.400	0.405	-	-	0	0	-	5.719	5.719	5.790	-	-	0	-	2.56%
2016-08-17	0	0.390	0.385	0.405	0.390	0.390	132,000	51,660	0.3914	5.576	5.504	5.790	5.576	5.576	9,233	5.5953	-3.70%
2016-08-16	0	0.405	0.385	0.405	-	-	0	0	-	5.790	5.504	5.790	-	-	0	-	0.00%
2016-08-15	0	0.405	0.395	0.405	0.405	0.405	18,000	7,290	0.4050	5.790	5.647	5.790	5.790	5.790	1,259	5.7903	-1.22%
2016-08-12	0	0.410	0.410	0.420	0.395	0.395	108,000	42,660	0.3950	5.862	5.862	6.005	5.647	5.647	7,554	5.6473	1.23%
2016-08-11	0	0.405	0.395	0.405	-	-	0	0	-	5.790	5.647	5.790	-	-	0	-	0.00%
2016-08-10	0	0.405	0.395	0.415	0.405	0.405	84,000	34,020	0.4050	5.790	5.647	5.933	5.790	5.790	5,875	5.7903	0.00%
2016-08-09	0	0.405	0.390	0.405	0.400	0.405	150,000	60,540	0.4036	5.790	5.576	5.790	5.719	5.790	10,492	5.7703	1.25%
2016-08-08	0	0.400	0.395	0.410	0.400	0.420	486,000	195,360	0.4020	5.719	5.647	5.862	5.719	6.005	33,993	5.7471	-4.76%
2016-08-05	0	0.420	0.395	0.420	-	-	0	0	-	6.005	5.647	6.005	-	-	0	-	0.00%
2016-08-04	0	0.420	0.390	0.430	-	-	0	0	-	6.005	5.576	6.148	-	-	0	-	0.00%
2016-08-03	0	0.420	0.390	0.420	-	-	0	0	-	6.005	5.576	6.005	-	-	0	-	0.00%
2016-08-01	0	0.420	0.400	0.420	0.410	0.420	102,000	41,940	0.4112	6.005	5.719	6.005	5.862	6.005	7,134	5.8786	1.20%
2016-07-29	0	0.415	0.395	0.425	0.415	0.415	84,000	34,860	0.4150	5.933	5.647	6.076	5.933	5.933	5,875	5.9333	-1.19%
2016-07-28	0	0.420	0.415	0.435	-	-	0	0	-	6.005	5.933	6.219	-	-	0	-	0.00%
2016-07-27	0	0.420	0.410	0.440	0.410	0.420	192,000	80,520	0.4194	6.005	5.862	6.291	5.862	6.005	13,429	5.9958	5.00%
2016-07-26	0	0.400	0.400	0.415	0.395	0.440	2,130,000	926,190	0.4348	5.719	5.719	5.933	5.647	6.291	148,982	6.2168	-5.88%
2016-07-25	0	0.425	0.425	0.440	0.425	0.425	120,000	51,000	0.4250	6.076	6.076	6.291	6.076	6.076	8,393	6.0762	1.19%
2016-07-22	0	0.420	0.415	0.420	0.415	0.420	10,152,000	4,263,660	0.4200	6.005	5.933	6.005	5.933	6.005	710,078	6.0045	1.20%
2016-07-21	0	0.415	0.415	0.425	0.415	0.440	540,000	230,880	0.4276	5.933	5.933	6.076	5.933	6.291	37,770	6.1128	-2.35%
2016-07-20	0	0.425	0.400	0.425	-	-	0	0	-	6.076	5.719	6.076	-	-	0	-	0.00%
2016-07-19	0	0.425	0.405	0.425	0.400	0.425	354,000	144,450	0.4081	6.076	5.790	6.076	5.719	6.076	24,760	5.8339	3.66%
2016-07-18	0	0.410	0.410	0.430	0.410	0.410	6,000	2,460	0.4100	5.862	5.862	6.148	5.862	5.862	420	5.8618	-3.53%
2016-07-15	0	0.425	0.405	0.435	-	-	0	0	-	6.076	5.790	6.219	-	-	0	-	0.00%
2016-07-14	0	0.425	0.410	0.435	-	-	0	0	-	6.076	5.862	6.219	-	-	0	-	0.00%
2016-07-13	0	0.425	0.410	0.435	-	-	0	0	-	6.076	5.862	6.219	-	-	0	-	0.00%
2016-07-12	0	0.425	0.410	0.430	-	-	0	0	-	6.076	5.862	6.148	-	-	0	-	0.00%
2016-07-11	0	0.425	0.405	0.430	-	-	0	0	-	6.076	5.790	6.148	-	-	0	-	0.00%
2016-07-08	0	0.425	0.420	0.430	-	-	0	0	-	6.076	6.005	6.148	-	-	0	-	0.00%
2016-07-07	0	0.425	0.425	0.430	0.425	0.425	30,000	12,750	0.4250	6.076	6.076	6.148	6.076	6.076	2,098	6.0762	0.00%
2016-07-06	0	0.425	0.425	0.435	0.425	0.440	1,260,000	543,900	0.4317	6.076	6.076	6.219	6.076	6.291	88,130	6.1716	-3.41%
2016-07-05	0	0.440	0.435	0.465	0.440	0.460	1,320,000	595,620	0.4512	6.291	6.219	6.648	6.291	6.577	92,327	6.4512	-11.11%
2016-07-04	0	0.495	0.440	0.495	0.435	0.495	1,902,000	894,630	0.4704	7.077	6.291	7.077	6.219	7.077	133,035	6.7248	4.21%
2016-06-30	0	0.475	0.470	0.495	0.450	0.500	4,842,000	2,277,680	0.4704	6.791	6.720	7.077	6.434	7.149	338,672	6.7253	13.10%
2016-06-29	0	0.420	0.410	0.435	0.410	0.450	792,000	350,940	0.4431	6.005	5.862	6.219	5.862	6.434	55,396	6.3351	0.00%
2016-06-28	0	0.420	0.385	0.445	-	-	0	0	-	6.005	5.504	6.362	-	-	0	-	0.00%
2016-06-27	0	0.420	0.390	0.430	0.390	0.420	102,000	41,340	0.4053	6.005	5.576	6.148	5.576	6.005	7,134	5.7945	0.00%
2016-06-24	0	0.420	0.385	0.420	0.380	0.420	66,000	26,400	0.4000	6.005	5.504	6.005	5.433	6.005	4,616	5.7188	0.00%
2016-06-23	0	0.420	0.380	0.420	-	-	0	0	-	6.005	5.433	6.005	-	-	0	-	0.00%
2016-06-22	0	0.420	0.380	0.420	-	-	0	0	-	6.005	5.433	6.005	-	-	0	-	0.00%
2016-06-21	0	0.420	0.390	0.420	-	-	0	0	-	6.005	5.576	6.005	-	-	0	-	0.00%
2016-06-20	0	0.420	0.400	0.420	0.420	0.420	30,000	12,600	0.4200	6.005	5.719	6.005	6.005	6.005	2,098	6.0048	6.33%
2016-06-17	0	0.395	0.390	0.415	0.395	0.395	78,000	31,650	0.4058	5.647	5.576	5.933	5.647	5.647	5,456	5.8013	-8.14%
2016-06-16	0	0.430	0.395	0.430	0.395	0.435	78,000	32,670	0.4188	6.148	5.647	6.148	5.647	6.219	5,456	5.9883	7.50%
2016-06-15	0	0.400	0.380	0.400	0.380	0.400	120,000	47,250	0.3938	5.719	5.433	5.719	5.433	5.719	8,393	5.6295	8.11%
2016-06-14	0	0.370	0.370	0.395	-	-	0	0	-	5.290	5.290	5.647	-	-	0	-	0.00%
2016-06-13	0	0.370	0.370	0.395	0.365	0.370	24,000	8,850	0.3688	5.290	5.290	5.647	5.218	5.290	1,679	5.2720	-7.50%
2016-06-10	0	0.400	0.385	0.400	0.380	0.400	30,000	11,640	0.3880	5.719	5.504	5.719	5.433	5.719	2,098	5.5472	-3.61%
2016-06-08	0	0.415	0.395	0.420	0.385	0.415	60,000	23,460	0.3910	5.933	5.647	6.005	5.504	5.933	4,197	5.5901	-1.19%
2016-06-07	0	0.420	0.380	0.420	-	-	700	294	0.4200	6.005	5.433	6.005	-	-	49	6.0048	0.00%
2016-06-06	0	0.420	0.390	0.420	0.420	0.420	60,000	25,200	0.4200	6.005	5.576	6.005	6.005	6.005	4,197	6.0048	0.00%
2016-06-03	0	0.420	0.405	0.420	0.405	0.425	444,000	182,070	0.4101	6.005	5.790	6.005	5.790	6.076	31,055	5.8627	-5.62%
2016-06-02	0	0.445	0.420	0.445	0.410	0.445	312,000	136,980	0.4390	6.362	6.005	6.362	5.862	6.362	21,823	6.2769	0.00%
2016-06-01	0	0.445	0.430	0.445	0.435	0.455	3,282,000	1,474,470	0.4493	6.362	6.148	6.362	6.219	6.505	229,558	6.4231	8.54%
2016-05-31	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-05-30	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-05-27	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-05-26	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-05-25	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-05-24	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-05-23	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-05-20	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-05-19	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-05-18	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-05-17	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-05-16	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-05-13	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-05-12	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-05-11	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-05-10	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-05-09	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-05-06	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-05-05	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-05-04	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-05-03	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-04-29	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-04-28	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-04-27	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-04-26	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-04-25	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-04-22	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-04-21	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-04-20	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-04-19	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-04-18	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-04-15	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-04-14	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-04-13	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-04-12	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-04-11	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-04-08	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-04-07	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-04-06	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-04-05	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-04-01	1	-	-	-	-	-	0	0	-	5.862	-	-	-	-	0	-	0.00%
2016-03-31	0	0.410	0.395	0.410	0.390	0.410	606,000	238,890	0.3942	5.862	5.647	5.862	5.576	5.862	42,386	5.6360	5.13%
2016-03-30	0	0.390	0.400	0.410	0.390	0.400	114,000	44,700	0.3921	5.576	5.719	5.862	5.576	5.719	7,974	5.6059	-2.50%
2016-03-29	0	0.400	0.390	0.400	-	-	0	0	-	5.719	5.576	5.719	-	-	0	-	0.00%
2016-03-24	0	0.400	0.400	0.405	0.390	0.395	180,000	70,350	0.3908	5.719	5.719	5.790	5.576	5.647	12,590	5.5878	-1.23%
2016-03-23	0	0.405	0.405	0.410	0.390	0.410	174,000	68,880	0.3959	5.790	5.790	5.862	5.576	5.862	12,170	5.6597	1.25%
2016-03-22	0	0.400	0.400	0.405	0.400	0.400	480,000	192,000	0.4000	5.719	5.719	5.790	5.719	5.719	33,573	5.7188	-2.44%
2016-03-21	0	0.410	0.385	0.410	0.350	0.415	2,100,000	797,430	0.3797	5.862	5.504	5.862	5.004	5.933	146,884	5.4290	-2.38%
2016-03-18	0	0.420	0.420	0.425	0.400	0.400	48,000	19,200	0.4000	6.005	6.005	6.076	5.719	5.719	3,357	5.7188	0.00%
2016-03-17	0	0.420	0.400	0.425	0.420	0.420	78,000	32,760	0.4200	6.005	5.719	6.076	6.005	6.005	5,456	6.0048	1.20%
2016-03-16	0	0.415	0.415	0.420	0.400	0.415	102,000	40,890	0.4009	5.933	5.933	6.005	5.719	5.933	7,134	5.7314	-3.49%
2016-03-15	0	0.430	0.400	0.430	-	-	0	0	-	6.148	5.719	6.148	-	-	0	-	-1.15%
2016-03-14	0	0.435	0.405	0.440	0.400	0.435	492,000	198,840	0.4041	6.219	5.790	6.291	5.719	6.219	34,413	5.7781	6.10%
2016-03-11	0	0.410	0.400	0.410	0.400	0.420	324,000	130,890	0.4040	5.862	5.719	5.862	5.719	6.005	22,662	5.7757	-2.38%
2016-03-10	0	0.420	0.390	0.420	-	-	0	0	-	6.005	5.576	6.005	-	-	0	-	0.00%
2016-03-09	0	0.420	0.395	0.425	-	-	0	0	-	6.005	5.647	6.076	-	-	0	-	0.00%
2016-03-08	0	0.420	0.425	0.430	0.400	0.410	168,000	67,500	0.4018	6.005	6.076	6.148	5.719	5.862	11,751	5.7443	0.00%
2016-03-07	0	0.420	0.400	0.435	-	-	0	0	-	6.005	5.719	6.219	-	-	0	-	0.00%
2016-03-04	0	0.420	0.410	0.435	-	-	0	0	-	6.005	5.862	6.219	-	-	0	-	0.00%
2016-03-03	0	0.420	0.425	0.430	0.410	0.410	24,000	9,840	0.4100	6.005	6.076	6.148	5.862	5.862	1,679	5.8618	1.20%
2016-03-02	0	0.415	0.415	0.425	0.415	0.415	12,000	4,980	0.4150	5.933	5.933	6.076	5.933	5.933	839	5.9333	0.00%
2016-03-01	0	0.415	0.400	0.430	-	-	0	0	-	5.933	5.719	6.148	-	-	0	-	0.00%
2016-02-29	0	0.415	0.415	0.430	0.415	0.415	174,000	72,210	0.4150	5.933	5.933	6.148	5.933	5.933	12,170	5.9333	0.00%
2016-02-26	0	0.415	0.415	0.425	0.400	0.430	84,000	35,160	0.4186	5.933	5.933	6.076	5.719	6.148	5,875	5.9843	-3.49%
2016-02-25	0	0.430	0.420	0.430	-	-	0	0	-	6.148	6.005	6.148	-	-	0	-	0.00%
2016-02-24	0	0.430	0.430	0.455	0.430	0.430	24,000	10,320	0.4300	6.148	6.148	6.505	6.148	6.148	1,679	6.1477	0.00%
2016-02-23	0	0.430	0.430	0.435	0.420	0.430	888,000	374,190	0.4214	6.148	6.148	6.219	6.005	6.148	62,111	6.0246	-4.44%
2016-02-22	0	0.450	0.420	0.450	-	-	0	0	-	6.434	6.005	6.434	-	-	0	-	-2.17%
2016-02-19	0	0.460	0.425	0.460	-	-	0	0	-	6.577	6.076	6.577	-	-	0	-	0.00%
2016-02-18	0	0.460	0.420	0.460	-	-	0	0	-	6.577	6.005	6.577	-	-	0	-	0.00%
2016-02-17	0	0.460	0.430	0.460	-	-	0	0	-	6.577	6.148	6.577	-	-	0	-	-1.08%
2016-02-16	0	0.465	0.430	0.465	0.465	0.465	102,000	47,430	0.4650	6.648	6.148	6.648	6.648	6.648	7,134	6.6481	1.09%
2016-02-15	0	0.460	0.415	0.460	0.460	0.460	102,000	46,920	0.4600	6.577	5.933	6.577	6.577	6.577	7,134	6.5766	2.22%
2016-02-12	0	0.450	0.415	0.450	-	-	0	0	-	6.434	5.933	6.434	-	-	0	-	0.00%
2016-02-11	0	0.450	0.415	0.450	-	-	0	0	-	6.434	5.933	6.434	-	-	0	-	-1.10%
2016-02-05	0	0.455	0.450	0.460	0.455	0.480	228,000	107,040	0.4695	6.505	6.434	6.577	6.505	6.863	15,947	6.7121	2.25%
2016-02-04	0	0.445	0.420	0.445	0.420	0.450	108,000	46,350	0.4292	6.362	6.005	6.362	6.005	6.434	7,554	6.1358	7.23%
2016-02-03	0	0.415	0.415	0.450	0.410	0.410	60,000	24,600	0.4100	5.933	5.933	6.434	5.862	5.862	4,197	5.8618	-3.49%
2016-02-02	0	0.430	0.410	0.445	0.430	0.430	36,000	15,480	0.4300	6.148	5.862	6.362	6.148	6.148	2,518	6.1477	0.00%
2016-02-01	0	0.430	0.420	0.455	-	-	0	0	-	6.148	6.005	6.505	-	-	0	-	0.00%
2016-01-29	0	0.430	0.425	0.435	-	-	0	0	-	6.148	6.076	6.219	-	-	0	-	0.00%
2016-01-28	0	0.430	0.430	0.455	0.430	0.430	138,000	59,340	0.4300	6.148	6.148	6.505	6.148	6.148	9,652	6.1477	-3.37%
2016-01-27	0	0.445	0.430	0.450	0.430	0.445	150,000	66,300	0.4420	6.362	6.148	6.434	6.148	6.362	10,492	6.3193	3.49%
2016-01-26	0	0.430	0.430	0.460	0.430	0.435	192,000	82,650	0.4305	6.148	6.148	6.577	6.148	6.219	13,429	6.1544	-6.52%
2016-01-25	0	0.460	0.435	0.465	-	-	0	0	-	6.577	6.219	6.648	-	-	0	-	0.00%
2016-01-22	0	0.460	0.430	0.465	0.430	0.460	654,000	295,920	0.4525	6.577	6.148	6.648	6.148	6.577	45,744	6.4691	2.22%
2016-01-21	0	0.450	0.425	0.450	0.420	0.450	570,000	254,400	0.4463	6.434	6.076	6.434	6.005	6.434	39,868	6.3810	3.45%
2016-01-20	0	0.435	0.420	0.440	0.415	0.435	984,000	426,270	0.4332	6.219	6.005	6.291	5.933	6.219	68,825	6.1935	-2.25%
2016-01-19	0	0.445	0.435	0.445	0.440	0.450	540,000	239,100	0.4428	6.362	6.219	6.362	6.291	6.434	37,770	6.3304	-3.26%
2016-01-18	0	0.460	0.425	0.460	0.465	0.465	66,000	30,690	0.4650	6.577	6.076	6.577	6.648	6.648	4,616	6.6481	5.75%
2016-01-15	0	0.435	0.435	0.460	0.435	0.465	126,000	56,610	0.4493	6.219	6.219	6.577	6.219	6.648	8,813	6.4235	-6.45%
2016-01-14	0	0.465	0.450	0.465	0.430	0.465	270,000	119,730	0.4434	6.648	6.434	6.648	6.148	6.648	18,885	6.3399	-1.06%
2016-01-13	0	0.470	0.440	0.470	0.450	0.480	564,000	260,880	0.4626	6.720	6.291	6.720	6.434	6.863	39,449	6.6131	4.44%
2016-01-12	0	0.450	0.430	0.450	0.430	0.460	504,000	221,820	0.4401	6.434	6.148	6.434	6.148	6.577	35,252	6.2924	9.76%
2016-01-11	0	0.410	0.400	0.420	0.410	0.435	1,404,000	593,820	0.4229	5.862	5.719	6.005	5.862	6.219	98,202	6.0469	0.00%
2016-01-08	0	0.410	0.410	0.425	0.410	0.465	906,000	386,100	0.4262	5.862	5.862	6.076	5.862	6.648	63,370	6.0928	1.23%
2016-01-07	0	0.405	0.400	0.425	0.405	0.430	612,000	259,380	0.4238	5.790	5.719	6.076	5.790	6.148	42,806	6.0594	-5.81%
2016-01-06	0	0.430	0.420	0.440	0.430	0.450	888,000	391,290	0.4406	6.148	6.005	6.291	6.148	6.434	62,111	6.2999	-13.13%
2016-01-05	0	0.495	0.430	0.495	0.425	0.495	798,000	359,820	0.4509	7.077	6.148	7.077	6.076	7.077	55,816	6.4466	6.45%
2016-01-04	0	0.465	0.465	0.480	0.460	0.530	1,830,000	919,890	0.5027	6.648	6.648	6.863	6.577	7.577	127,999	7.1867	-7.00%
2015-12-31	0	0.500	0.500	0.540	0.410	0.520	4,248,000	2,010,180	0.4732	7.149	7.149	7.720	5.862	7.434	297,125	6.7654	19.05%
2015-12-30	0	0.420	0.415	0.420	0.420	0.420	282,000	118,440	0.4200	6.005	5.933	6.005	6.005	6.005	19,724	6.0048	0.00%
2015-12-29	0	0.420	0.410	0.430	-	-	0	0	-	6.005	5.862	6.148	-	-	0	-	0.00%
2015-12-28	0	0.420	0.420	0.430	0.420	0.425	1,866,000	784,320	0.4203	6.005	6.005	6.148	6.005	6.076	130,517	6.0093	2.44%
2015-12-24	0	0.410	0.410	0.420	-	-	0	0	-	5.862	5.862	6.005	-	-	0	-	0.00%
2015-12-23	0	0.410	0.405	0.420	0.410	0.420	1,104,000	454,260	0.4115	5.862	5.790	6.005	5.862	6.005	77,219	5.8828	0.00%
2015-12-22	0	0.410	0.410	0.415	0.395	0.410	714,000	290,970	0.4075	5.862	5.862	5.933	5.647	5.862	49,940	5.8263	3.80%
2015-12-21	0	0.395	0.395	0.405	0.395	0.395	84,000	33,180	0.3950	5.647	5.647	5.790	5.647	5.647	5,875	5.6473	-2.47%
2015-12-18	0	0.405	0.395	0.405	-	-	0	0	-	5.790	5.647	5.790	-	-	0	-	-1.22%
2015-12-17	0	0.410	0.400	0.415	-	-	0	0	-	5.862	5.719	5.933	-	-	0	-	0.00%
2015-12-16	0	0.410	0.395	0.410	0.410	0.410	6,000	2,460	0.4100	5.862	5.647	5.862	5.862	5.862	420	5.8618	3.80%
2015-12-15	0	0.395	0.380	0.415	-	-	0	0	-	5.647	5.433	5.933	-	-	0	-	0.00%
2015-12-14	0	0.395	0.390	0.420	0.395	0.400	126,000	50,190	0.3983	5.647	5.576	6.005	5.647	5.719	8,813	5.6950	0.00%
2015-12-11	0	0.395	0.385	0.395	0.380	0.395	102,000	39,780	0.3900	5.647	5.504	5.647	5.433	5.647	7,134	5.5758	1.28%
2015-12-10	0	0.390	0.390	0.405	0.390	0.400	186,000	73,140	0.3932	5.576	5.576	5.790	5.576	5.719	13,010	5.6220	-2.50%
2015-12-09	0	0.400	0.400	0.415	0.395	0.430	636,000	263,070	0.4136	5.719	5.719	5.933	5.647	6.148	44,485	5.9137	2.56%
2015-12-08	0	0.390	0.385	0.420	0.390	0.430	330,000	137,400	0.4164	5.576	5.504	6.005	5.576	6.148	23,082	5.9528	0.00%
2015-12-07	0	0.390	0.390	0.425	-	-	0	0	-	5.576	5.576	6.076	-	-	0	-	0.00%
2015-12-04	0	0.390	0.390	0.420	0.390	0.440	456,000	190,800	0.4184	5.576	5.576	6.005	5.576	6.291	31,895	5.9822	-6.02%
2015-12-03	0	0.415	0.390	0.415	0.410	0.445	324,000	137,100	0.4231	5.933	5.576	5.933	5.862	6.362	22,662	6.0498	6.41%
2015-12-02	0	0.390	0.390	0.415	0.385	0.390	66,000	25,470	0.3859	5.576	5.576	5.933	5.504	5.576	4,616	5.5174	0.00%
2015-12-01	0	0.390	0.390	0.400	0.385	0.385	30,000	11,550	0.3850	5.576	5.576	5.719	5.504	5.504	2,098	5.5044	0.00%
2015-11-30	0	0.390	0.385	0.400	0.385	0.410	126,000	49,110	0.3898	5.576	5.504	5.719	5.504	5.862	8,813	5.5724	-6.02%
2015-11-27	0	0.415	0.400	0.415	-	-	0	0	-	5.933	5.719	5.933	-	-	0	-	0.00%
2015-11-26	0	0.415	0.395	0.420	0.400	0.440	548,000	227,180	0.4146	5.933	5.647	6.005	5.719	6.291	38,330	5.9270	3.75%
2015-11-25	0	0.400	0.390	0.400	0.400	0.400	60,000	24,000	0.4000	5.719	5.576	5.719	5.719	5.719	4,197	5.7188	-2.44%
2015-11-24	0	0.410	0.385	0.410	0.415	0.420	18,000	7,500	0.4167	5.862	5.504	5.862	5.933	6.005	1,259	5.9571	0.00%
2015-11-23	0	0.410	0.395	0.410	0.395	0.430	288,000	122,370	0.4249	5.862	5.647	5.862	5.647	6.148	20,144	6.0747	6.49%
2015-11-20	0	0.385	0.385	0.395	0.380	0.410	318,000	123,090	0.3871	5.504	5.504	5.647	5.433	5.862	22,242	5.5340	-7.23%
2015-11-19	0	0.415	0.385	0.420	-	-	0	0	-	5.933	5.504	6.005	-	-	0	-	0.00%
2015-11-18	0	0.415	0.385	0.415	0.380	0.420	132,000	54,360	0.4118	5.933	5.504	5.933	5.433	6.005	9,233	5.8878	1.22%
2015-11-17	0	0.410	0.375	0.410	0.405	0.410	204,000	83,280	0.4082	5.862	5.361	5.862	5.790	5.862	14,269	5.8366	0.00%
2015-11-16	0	0.410	0.385	0.410	0.375	0.410	66,000	25,950	0.3932	5.862	5.504	5.862	5.361	5.862	4,616	5.6213	0.00%
2015-11-13	0	0.410	0.380	0.410	0.380	0.410	270,000	104,940	0.3887	5.862	5.433	5.862	5.433	5.862	18,885	5.5568	2.50%
2015-11-12	0	0.400	0.395	0.410	-	-	0	0	-	5.719	5.647	5.862	-	-	0	-	0.00%
2015-11-11	0	0.400	0.400	0.440	-	-	0	0	-	5.719	5.719	6.291	-	-	0	-	0.00%
2015-11-10	0	0.400	0.400	0.425	0.400	0.400	42,000	16,800	0.4000	5.719	5.719	6.076	5.719	5.719	2,938	5.7188	0.00%
2015-11-09	0	0.400	0.395	0.430	-	-	0	0	-	5.719	5.647	6.148	-	-	0	-	0.00%
2015-11-06	0	0.400	0.400	0.420	0.395	0.395	150,000	59,250	0.3950	5.719	5.719	6.005	5.647	5.647	10,492	5.6473	-6.98%
2015-11-05	0	0.430	0.390	0.430	0.430	0.445	258,000	112,860	0.4374	6.148	5.576	6.148	6.148	6.362	18,046	6.2541	7.50%
2015-11-04	0	0.400	0.400	0.405	0.400	0.400	120,000	48,000	0.4000	5.719	5.719	5.790	5.719	5.719	8,393	5.7188	-2.44%
2015-11-03	0	0.410	0.395	0.410	0.390	0.420	30,000	11,880	0.3960	5.862	5.647	5.862	5.576	6.005	2,098	5.6616	1.23%
2015-11-02	0	0.405	0.390	0.410	-	-	0	0	-	5.790	5.576	5.862	-	-	0	-	0.00%
2015-10-30	0	0.405	0.395	0.405	-	-	0	0	-	5.790	5.647	5.790	-	-	0	-	-2.41%
2015-10-29	0	0.415	0.390	0.415	0.410	0.420	360,000	148,200	0.4117	5.933	5.576	5.933	5.862	6.005	25,180	5.8856	1.22%
2015-10-28	0	0.410	0.400	0.410	-	-	0	0	-	5.862	5.719	5.862	-	-	0	-	0.00%
2015-10-27	0	0.410	0.405	0.410	0.410	0.410	102,000	41,820	0.4100	5.862	5.790	5.862	5.862	5.862	7,134	5.8618	-2.38%
2015-10-26	0	0.420	0.415	0.420	0.420	0.450	1,158,000	486,930	0.4205	6.005	5.933	6.005	6.005	6.434	80,996	6.0118	-2.33%
2015-10-23	0	0.430	0.405	0.430	-	-	0	0	-	6.148	5.790	6.148	-	-	0	-	0.00%
2015-10-22	0	0.430	0.405	0.430	-	-	0	0	-	6.148	5.790	6.148	-	-	0	-	0.00%
2015-10-20	0	0.430	0.420	0.430	0.430	0.430	390,000	167,760	0.4302	6.148	6.005	6.148	6.148	6.148	27,278	6.1499	0.00%
2015-10-19	0	0.430	0.410	0.430	-	-	0	0	-	6.148	5.862	6.148	-	-	0	-	0.00%
2015-10-16	0	0.430	0.420	0.435	0.430	0.435	240,000	103,500	0.4313	6.148	6.005	6.219	6.148	6.219	16,787	6.1656	0.00%
2015-10-15	0	0.430	0.430	0.435	0.430	0.435	198,000	85,170	0.4302	6.148	6.148	6.219	6.148	6.219	13,849	6.1499	0.00%
2015-10-14	0	0.430	0.410	0.440	0.430	0.430	240,000	103,200	0.4300	6.148	5.862	6.291	6.148	6.148	16,787	6.1477	-1.15%
2015-10-13	0	0.435	0.435	0.440	0.430	0.430	72,000	30,960	0.4300	6.219	6.219	6.291	6.148	6.148	5,036	6.1477	1.16%
2015-10-12	0	0.430	0.430	0.440	0.430	0.445	882,000	379,800	0.4306	6.148	6.148	6.291	6.148	6.362	61,691	6.1565	0.00%
2015-10-09	0	0.430	0.410	0.430	0.420	0.430	330,000	138,900	0.4209	6.148	5.862	6.148	6.005	6.148	23,082	6.0177	2.38%
2015-10-08	0	0.420	0.420	0.440	0.420	0.450	2,424,000	1,026,060	0.4233	6.005	6.005	6.291	6.005	6.434	169,546	6.0518	0.00%
2015-10-07	0	0.420	0.395	0.420	-	-	0	0	-	6.005	5.647	6.005	-	-	0	-	-4.55%
2015-10-06	0	0.440	0.375	0.440	0.415	0.450	300,000	128,220	0.4274	6.291	5.361	6.291	5.933	6.434	20,983	6.1106	10.00%
2015-10-05	0	0.400	0.360	0.405	0.365	0.400	1,218,000	446,010	0.3662	5.719	5.147	5.790	5.218	5.719	85,193	5.2353	3.90%
2015-10-02	0	0.385	0.360	0.385	0.385	0.385	6,000	2,310	0.3850	5.504	5.147	5.504	5.504	5.504	420	5.5044	2.67%
2015-09-30	0	0.375	0.360	0.395	0.375	0.380	246,000	93,060	0.3783	5.361	5.147	5.647	5.361	5.433	17,206	5.4085	-1.32%
2015-09-29	0	0.380	0.375	0.380	0.380	0.380	132,000	50,160	0.3800	5.433	5.361	5.433	5.433	5.433	9,233	5.4329	-2.56%
2015-09-25	0	0.390	0.385	0.390	0.385	0.390	234,000	90,960	0.3887	5.576	5.504	5.576	5.504	5.576	16,367	5.5575	1.30%
2015-09-24	0	0.385	0.385	0.400	0.385	0.405	930,000	370,650	0.3985	5.504	5.504	5.719	5.504	5.790	65,048	5.6981	-7.23%
2015-09-23	0	0.415	0.380	0.420	-	-	0	0	-	5.933	5.433	6.005	-	-	0	-	0.00%
2015-09-22	0	0.415	0.380	0.415	-	-	0	0	-	5.933	5.433	5.933	-	-	0	-	-1.19%
2015-09-21	0	0.420	0.380	0.420	-	-	0	0	-	6.005	5.433	6.005	-	-	0	-	0.00%
2015-09-18	0	0.420	0.390	0.420	-	-	0	0	-	6.005	5.576	6.005	-	-	0	-	0.00%
2015-09-17	0	0.420	0.395	0.420	-	-	0	0	-	6.005	5.647	6.005	-	-	0	-	-1.18%
2015-09-16	0	0.425	0.390	0.430	0.380	0.425	288,000	114,780	0.3985	6.076	5.576	6.148	5.433	6.076	20,144	5.6980	8.97%
2015-09-15	0	0.390	0.380	0.400	0.390	0.410	114,000	46,620	0.4089	5.576	5.433	5.719	5.576	5.862	7,974	5.8467	-4.88%
2015-09-14	0	0.410	0.400	0.420	0.410	0.410	414,000	169,740	0.4100	5.862	5.719	6.005	5.862	5.862	28,957	5.8618	2.50%
2015-09-11	0	0.400	0.400	0.410	0.395	0.410	336,000	135,150	0.4022	5.719	5.719	5.862	5.647	5.862	23,501	5.7507	-4.76%
2015-09-10	0	0.420	0.390	0.420	-	-	0	0	-	6.005	5.576	6.005	-	-	0	-	0.00%
2015-09-09	0	0.420	0.395	0.430	0.395	0.420	240,000	97,140	0.4048	6.005	5.647	6.148	5.647	6.005	16,787	5.7867	6.33%
2015-09-08	0	0.395	0.395	0.405	0.395	0.400	228,000	91,080	0.3995	5.647	5.647	5.790	5.647	5.719	15,947	5.7113	-3.66%
2015-09-07	0	0.410	0.390	0.410	-	-	0	0	-	5.862	5.576	5.862	-	-	0	-	-4.65%
2015-09-04	0	0.430	0.420	0.430	0.395	0.440	264,000	110,040	0.4168	6.148	6.005	6.148	5.647	6.291	18,465	5.9593	3.61%
2015-09-02	0	0.415	0.400	0.415	-	-	0	0	-	5.933	5.719	5.933	-	-	0	-	-1.19%
2015-09-01	0	0.420	0.390	0.420	0.395	0.425	462,000	184,500	0.3994	6.005	5.576	6.005	5.647	6.076	32,314	5.7095	7.69%
2015-08-31	0	0.390	0.390	0.425	0.390	0.405	318,000	125,040	0.3932	5.576	5.576	6.076	5.576	5.790	22,242	5.6217	-3.70%
2015-08-28	0	0.405	0.395	0.405	0.385	0.410	138,000	55,530	0.4024	5.790	5.647	5.790	5.504	5.862	9,652	5.7530	-1.22%
2015-08-27	0	0.410	0.410	0.420	0.390	0.400	396,000	155,310	0.3922	5.862	5.862	6.005	5.576	5.719	27,698	5.6073	-3.53%
2015-08-26	0	0.425	0.400	0.425	-	-	0	0	-	6.076	5.719	6.076	-	-	0	-	0.00%
2015-08-25	0	0.425	0.395	0.425	0.390	0.425	1,494,000	593,670	0.3974	6.076	5.647	6.076	5.576	6.076	104,497	5.6812	4.94%
2015-08-24	0	0.405	0.400	0.420	0.390	0.435	612,000	245,640	0.4014	5.790	5.719	6.005	5.576	6.219	42,806	5.7384	-13.83%
2015-08-21	0	0.470	0.440	0.470	0.410	0.480	570,000	254,220	0.4460	6.720	6.291	6.720	5.862	6.863	39,868	6.3765	0.00%
2015-08-20	0	0.470	0.470	0.475	0.445	0.450	150,000	67,290	0.4486	6.720	6.720	6.791	6.362	6.434	10,492	6.4136	2.17%
2015-08-19	0	0.460	0.445	0.465	0.440	0.475	468,000	211,890	0.4528	6.577	6.362	6.648	6.291	6.791	32,734	6.4731	-3.16%
2015-08-18	0	0.475	0.460	0.475	0.475	0.475	36,000	17,100	0.4750	6.791	6.577	6.791	6.791	6.791	2,518	6.7911	0.00%
2015-08-17	0	0.475	0.475	0.480	0.435	0.475	468,000	213,030	0.4552	6.791	6.791	6.863	6.219	6.791	32,734	6.5079	-3.06%
2015-08-14	0	0.490	0.460	0.490	0.490	0.490	6,000	2,940	0.4900	7.006	6.577	7.006	7.006	7.006	420	7.0055	5.38%
2015-08-13	0	0.465	0.465	0.485	-	-	0	0	-	6.648	6.648	6.934	-	-	0	-	1.09%
2015-08-12	0	0.460	0.460	0.485	0.460	0.490	132,000	63,120	0.4782	6.577	6.577	6.934	6.577	7.006	9,233	6.8366	-6.12%
2015-08-11	0	0.490	0.480	0.490	0.485	0.500	1,194,000	587,430	0.4920	7.006	6.863	7.006	6.934	7.149	83,514	7.0339	1.03%
2015-08-10	0	0.485	0.470	0.490	0.465	0.490	1,350,000	634,440	0.4700	6.934	6.720	7.006	6.648	7.006	94,425	6.7190	-3.00%
2015-08-07	0	0.500	0.475	0.500	0.450	0.500	1,062,000	511,800	0.4819	7.149	6.791	7.149	6.434	7.149	74,281	6.8900	2.04%
2015-08-06	0	0.490	0.475	0.490	0.475	0.495	102,000	49,020	0.4806	7.006	6.791	7.006	6.791	7.077	7,134	6.8710	1.03%
2015-08-05	0	0.485	0.480	0.485	0.485	0.485	60,000	29,100	0.4850	6.934	6.863	6.934	6.934	6.934	4,197	6.9341	0.00%
2015-08-04	0	0.485	0.470	0.480	0.470	0.500	798,000	381,270	0.4778	6.934	6.720	6.863	6.720	7.149	55,816	6.8309	4.30%
2015-08-03	0	0.465	0.465	0.470	0.460	0.470	624,000	290,100	0.4649	6.648	6.648	6.720	6.577	6.720	43,645	6.6467	-7.00%
2015-07-31	0	0.500	0.465	0.500	0.465	0.500	432,000	209,880	0.4858	7.149	6.648	7.149	6.648	7.149	30,216	6.9460	6.38%
2015-07-30	0	0.470	0.465	0.485	0.470	0.470	258,000	121,260	0.4700	6.720	6.648	6.934	6.720	6.720	18,046	6.7196	-2.08%
2015-07-29	0	0.480	0.475	0.485	0.465	0.480	378,000	178,590	0.4725	6.863	6.791	6.934	6.648	6.863	26,439	6.7548	-2.04%
2015-07-28	0	0.490	0.480	0.495	0.490	0.490	246,000	120,540	0.4900	7.006	6.863	7.077	7.006	7.006	17,206	7.0055	-2.00%
2015-07-27	0	0.500	0.470	0.500	0.480	0.520	1,458,000	713,220	0.4892	7.149	6.720	7.149	6.863	7.434	101,979	6.9938	-1.96%
2015-07-24	0	0.510	0.485	0.520	0.485	0.520	1,890,000	939,510	0.4971	7.291	6.934	7.434	6.934	7.434	132,195	7.1070	0.00%
2015-07-23	0	0.510	0.490	0.510	0.500	0.510	210,000	105,900	0.5043	7.291	7.006	7.291	7.149	7.291	14,688	7.2098	0.00%
2015-07-22	0	0.510	0.495	0.520	0.495	0.510	348,000	175,380	0.5040	7.291	7.077	7.434	7.077	7.291	24,341	7.2052	-1.92%
2015-07-21	0	0.520	0.510	0.520	0.510	0.530	618,000	322,620	0.5220	7.434	7.291	7.434	7.291	7.577	43,226	7.4636	1.96%
2015-07-20	0	0.510	0.510	0.520	0.510	0.520	480,000	246,840	0.5143	7.291	7.291	7.434	7.291	7.434	33,573	7.3522	-3.77%
2015-07-17	0	0.530	0.510	0.530	0.460	0.540	3,972,000	1,976,010	0.4975	7.577	7.291	7.577	6.577	7.720	277,820	7.1126	1.92%
2015-07-16	0	0.520	0.500	0.520	0.500	0.530	654,000	332,940	0.5091	7.434	7.149	7.434	7.149	7.577	45,744	7.2784	1.96%
2015-07-15	0	0.510	0.510	0.520	0.500	0.530	498,000	256,860	0.5158	7.291	7.291	7.434	7.149	7.577	34,832	7.3742	-3.77%
2015-07-14	0	0.530	0.520	0.540	0.530	0.540	1,818,000	972,540	0.5350	7.577	7.434	7.720	7.577	7.720	127,159	7.6482	0.00%
2015-07-13	0	0.530	0.530	0.540	0.490	0.540	2,694,000	1,421,370	0.5276	7.577	7.577	7.720	7.006	7.720	188,431	7.5432	1.92%
2015-07-10	0	0.520	0.495	0.520	0.480	0.560	4,362,000	2,287,920	0.5245	7.434	7.077	7.434	6.863	8.006	305,098	7.4990	16.85%
2015-07-09	0	0.445	0.440	0.445	0.380	0.445	2,880,000	1,220,850	0.4239	6.362	6.291	6.362	5.433	6.362	201,440	6.0606	14.10%
2015-07-08	0	0.390	0.360	0.390	0.350	0.430	4,620,000	1,764,750	0.3820	5.576	5.147	5.576	5.004	6.148	323,144	5.4612	-17.02%
2015-07-07	0	0.470	0.450	0.470	0.430	0.495	3,964,000	1,777,210	0.4483	6.720	6.434	6.720	6.148	7.077	277,260	6.4099	-5.05%
2015-07-06	0	0.495	0.450	0.520	0.395	0.530	11,592,000	5,076,060	0.4379	7.077	6.434	7.434	5.647	7.577	810,798	6.2606	-8.33%
2015-07-03	0	0.540	0.520	0.540	0.510	0.560	3,852,000	2,055,240	0.5336	7.720	7.434	7.720	7.291	8.006	269,427	7.6282	-5.26%
2015-07-02	0	0.570	0.570	0.580	0.570	0.600	3,156,000	1,829,400	0.5797	8.149	8.149	8.292	8.149	8.578	220,745	8.2874	-6.56%
2015-06-30	0	0.610	0.600	0.610	0.540	0.630	22,518,000	13,063,920	0.5802	8.721	8.578	8.721	7.720	9.007	1,575,012	8.2945	5.17%
2015-06-29	0	0.580	0.570	0.580	0.560	0.620	2,604,000	1,512,600	0.5809	8.292	8.149	8.292	8.006	8.864	182,136	8.3048	-1.69%
2015-06-26	0	0.590	0.580	0.590	0.570	0.590	4,362,000	2,539,620	0.5822	8.435	8.292	8.435	8.149	8.435	305,098	8.3239	5.36%
2015-06-25	0	0.560	0.560	0.580	0.560	0.650	13,272,000	7,875,600	0.5934	8.006	8.006	8.292	8.006	9.293	928,305	8.4839	-13.85%
2015-06-24	0	0.650	0.630	0.650	0.590	0.650	5,526,000	3,438,960	0.6223	9.293	9.007	9.293	8.435	9.293	386,514	8.8974	6.56%
2015-06-23	0	0.610	0.600	0.610	0.600	0.650	3,378,000	2,092,920	0.6196	8.721	8.578	8.721	8.578	9.293	236,273	8.8581	1.67%
2015-06-22	0	0.600	0.590	0.600	0.580	0.620	3,432,000	2,107,440	0.6141	8.578	8.435	8.578	8.292	8.864	240,050	8.7792	3.45%
2015-06-19	0	0.580	0.570	0.580	0.580	0.650	5,862,000	3,540,000	0.6039	8.292	8.149	8.292	8.292	9.293	410,015	8.6338	0.00%
2015-06-18	0	0.580	0.580	0.590	0.560	0.580	1,134,000	651,420	0.5744	8.292	8.292	8.435	8.006	8.292	79,317	8.2128	1.75%
2015-06-17	0	0.570	0.570	0.580	0.560	0.590	2,004,000	1,147,500	0.5726	8.149	8.149	8.292	8.006	8.435	140,169	8.1865	-1.72%
2015-06-16	0	0.580	0.570	0.580	0.570	0.600	1,056,000	616,980	0.5843	8.292	8.149	8.292	8.149	8.578	73,861	8.3532	-3.33%
2015-06-15	0	0.600	0.590	0.620	0.590	0.610	2,892,000	1,714,080	0.5927	8.578	8.435	8.864	8.435	8.721	202,280	8.4738	-1.64%
2015-06-12	0	0.610	0.600	0.610	0.560	0.620	2,676,000	1,595,100	0.5961	8.721	8.578	8.721	8.006	8.864	187,172	8.5221	3.39%
2015-06-11	0	0.590	0.580	0.590	0.560	0.600	888,000	512,640	0.5773	8.435	8.292	8.435	8.006	8.578	62,111	8.2536	5.36%
2015-06-10	0	0.560	0.570	0.590	0.560	0.620	4,866,000	2,842,620	0.5842	8.006	8.149	8.435	8.006	8.864	340,350	8.3520	-6.67%
2015-06-09	0	0.600	0.590	0.600	0.570	0.650	6,120,000	3,635,700	0.5941	8.578	8.435	8.578	8.149	9.293	428,061	8.4934	-4.76%
2015-06-08	0	0.630	0.630	0.640	0.630	0.690	4,560,000	2,995,200	0.6568	9.007	9.007	9.150	9.007	9.865	318,947	9.3909	0.00%
2015-06-05	0	0.630	0.630	0.640	0.590	0.680	8,016,000	5,002,980	0.6241	9.007	9.007	9.150	8.435	9.722	560,676	8.9231	-7.35%
2015-06-04	0	0.680	0.670	0.680	0.640	0.710	8,298,000	5,486,700	0.6612	9.722	9.579	9.722	9.150	10.15	580,400	9.4533	-2.86%
2015-06-03	0	0.700	0.670	0.700	0.630	0.740	15,204,000	10,569,660	0.6952	10.01	9.579	10.01	9.007	10.58	1,063,438	9.9391	-1.41%
2015-06-02	0	0.710	0.690	0.710	0.680	0.780	10,800,000	7,573,920	0.7013	10.15	9.865	10.15	9.722	11.15	755,402	10.026	-4.05%
2015-06-01	0	0.740	0.730	0.770	0.730	0.860	15,522,000	11,819,580	0.7615	10.58	10.44	11.01	10.44	12.30	1,085,680	10.887	-11.90%
2015-05-29	0	0.840	0.840	0.850	0.810	0.860	7,356,000	6,206,160	0.8437	12.01	12.01	12.15	11.58	12.30	514,512	12.062	3.70%
2015-05-28	0	0.810	0.800	0.810	0.740	0.850	16,434,000	13,060,680	0.7947	11.58	11.44	11.58	10.58	12.15	1,149,470	11.362	10.96%
2015-05-27	0	0.730	0.720	0.730	0.690	0.740	4,746,000	3,396,720	0.7157	10.44	10.29	10.44	9.865	10.58	331,957	10.232	1.39%
2015-05-26	0	0.720	0.710	0.730	0.690	0.770	11,844,000	8,620,800	0.7279	10.29	10.15	10.44	9.865	11.01	828,424	10.406	9.09%
2015-05-22	0	0.660	0.620	0.660	0.600	0.660	3,498,000	2,239,080	0.6401	9.436	8.864	9.436	8.578	9.436	244,666	9.1516	3.13%
2015-05-21	0	0.640	0.640	0.650	0.640	0.670	1,398,000	903,660	0.6464	9.150	9.150	9.293	9.150	9.579	97,783	9.2415	1.59%
2015-05-20	0	0.630	0.600	0.630	0.610	0.630	1,386,000	851,100	0.6141	9.007	8.578	9.007	8.721	9.007	96,943	8.7794	1.61%
2015-05-19	0	0.620	0.610	0.630	0.610	0.640	852,000	526,560	0.6180	8.864	8.721	9.007	8.721	9.150	59,593	8.8360	-3.12%
2015-05-18	0	0.640	0.610	0.640	0.600	0.650	8,502,000	5,258,460	0.6185	9.150	8.721	9.150	8.578	9.293	594,669	8.8427	-4.48%
2015-05-15	0	0.670	0.660	0.670	0.640	0.680	1,746,000	1,136,580	0.6510	9.579	9.436	9.579	9.150	9.722	122,123	9.3068	-1.47%
2015-05-14	0	0.680	0.650	0.680	0.650	0.680	696,000	459,480	0.6602	9.722	9.293	9.722	9.293	9.722	48,681	9.4385	0.00%
2015-05-13	0	0.680	0.640	0.680	0.630	0.680	1,716,000	1,118,100	0.6516	9.722	9.150	9.722	9.007	9.722	120,025	9.3156	0.00%
2015-05-12	0	0.680	0.650	0.680	0.640	0.680	1,122,000	739,320	0.6589	9.722	9.293	9.722	9.150	9.722	78,478	9.4207	11.48%
2015-05-11	0	0.610	0.610	0.640	0.600	0.670	750,000	471,480	0.6286	8.721	8.721	9.150	8.578	9.579	52,458	8.9877	-4.69%
2015-05-08	0	0.640	0.640	0.650	0.640	0.660	1,338,000	864,780	0.6463	9.150	9.150	9.293	9.150	9.436	93,586	9.2405	-3.03%
2015-05-07	0	0.660	0.650	0.670	0.660	0.690	1,026,000	683,460	0.6661	9.436	9.293	9.579	9.436	9.865	71,763	9.5238	-2.94%
2015-05-06	0	0.680	0.680	0.690	0.660	0.700	702,000	479,460	0.6830	9.722	9.722	9.865	9.436	10.01	49,101	9.7647	1.49%
2015-05-05	0	0.670	0.650	0.680	0.650	0.720	420,000	278,640	0.6634	9.579	9.293	9.722	9.293	10.29	29,377	9.4851	-2.90%
2015-05-04	0	0.690	0.680	0.700	0.650	0.740	2,172,000	1,509,960	0.6952	9.865	9.722	10.01	9.293	10.58	151,920	9.9392	7.81%
2015-04-30	0	0.640	0.630	0.670	0.600	0.640	1,332,000	824,820	0.6192	9.150	9.007	9.579	8.578	9.150	93,166	8.8532	0.00%
2015-04-29	0	0.640	0.640	0.650	0.620	0.670	462,000	296,220	0.6412	9.150	9.150	9.293	8.864	9.579	32,314	9.1668	0.00%
2015-04-28	0	0.640	0.640	0.650	0.630	0.680	2,160,000	1,404,480	0.6502	9.150	9.150	9.293	9.007	9.722	151,080	9.2962	-5.88%
2015-04-27	0	0.680	0.660	0.680	0.680	0.700	108,000	75,480	0.6989	9.722	9.436	9.722	9.722	10.01	7,554	9.9920	3.03%
2015-04-24	0	0.660	0.650	0.660	0.640	0.690	390,000	256,620	0.6580	9.436	9.293	9.436	9.150	9.865	27,278	9.4074	3.13%
2015-04-23	0	0.640	0.620	0.650	0.610	0.650	840,000	528,840	0.6296	9.150	8.864	9.293	8.721	9.293	58,753	9.0010	-1.54%
2015-04-22	0	0.650	0.650	0.660	0.630	0.700	1,998,000	1,309,860	0.6556	9.293	9.293	9.436	9.007	10.01	139,749	9.3729	-5.80%
2015-04-21	0	0.690	0.680	0.690	0.680	0.710	3,486,000	2,404,500	0.6898	9.865	9.722	9.865	9.722	10.15	243,827	9.8615	-1.43%
2015-04-20	0	0.700	0.700	0.710	0.680	0.730	4,932,000	3,466,080	0.7028	10.01	10.01	10.15	9.722	10.44	344,967	10.048	-1.41%
2015-04-17	0	0.710	0.700	0.710	0.680	0.750	3,018,000	2,158,740	0.7153	10.15	10.01	10.15	9.722	10.72	211,093	10.226	0.00%
2015-04-16	0	0.710	0.700	0.720	0.660	0.740	12,074,000	8,510,120	0.7048	10.15	10.01	10.29	9.436	10.58	844,511	10.077	7.58%
2015-04-15	0	0.660	0.660	0.670	0.640	0.680	9,378,000	6,176,760	0.6586	9.436	9.436	9.579	9.150	9.722	655,940	9.4166	-2.94%
2015-04-14	0	0.680	0.680	0.690	0.540	0.720	20,462,000	13,200,840	0.6451	9.722	9.722	9.865	7.720	10.29	1,431,206	9.2236	30.77%
2015-04-13	0	0.520	0.520	0.540	0.500	0.550	2,994,000	1,550,940	0.5180	7.434	7.434	7.720	7.149	7.863	209,414	7.4061	0.00%
2015-04-10	0	0.520	0.510	0.520	0.510	0.520	246,000	126,900	0.5159	7.434	7.291	7.434	7.291	7.434	17,206	7.3752	1.96%
2015-04-09	0	0.510	0.510	0.540	0.510	0.540	756,000	391,800	0.5183	7.291	7.291	7.720	7.291	7.720	52,878	7.4095	-5.56%
2015-04-08	0	0.540	0.500	0.540	0.495	0.540	1,008,000	512,490	0.5084	7.720	7.149	7.720	7.077	7.720	70,504	7.2689	3.85%
2015-04-02	0	0.520	0.510	0.520	0.490	0.530	492,000	249,840	0.5078	7.434	7.291	7.434	7.006	7.577	34,413	7.2601	1.96%
2015-04-01	0	0.510	0.495	0.510	0.510	0.520	144,000	73,860	0.5129	7.291	7.077	7.291	7.291	7.434	10,072	7.3332	2.00%
2015-03-31	0	0.500	0.500	0.510	0.500	0.500	66,000	33,000	0.5000	7.149	7.149	7.291	7.149	7.149	4,616	7.1485	0.00%
2015-03-30	0	0.500	0.500	0.510	0.500	0.510	402,000	204,000	0.5075	7.149	7.149	7.291	7.149	7.291	28,118	7.2552	0.00%
2015-03-27	0	0.500	0.480	0.500	0.500	0.510	576,000	291,060	0.5053	7.149	6.863	7.149	7.149	7.291	40,288	7.2245	-3.85%
2015-03-26	0	0.520	0.510	0.520	0.500	0.520	834,000	423,480	0.5078	7.434	7.291	7.434	7.149	7.434	58,334	7.2596	0.00%
2015-03-25	0	0.520	0.520	0.540	0.520	0.550	510,000	270,720	0.5308	7.434	7.434	7.720	7.434	7.863	35,672	7.5892	1.96%
2015-03-24	0	0.510	0.510	0.530	0.510	0.560	1,200,000	632,940	0.5275	7.291	7.291	7.577	7.291	8.006	83,934	7.5410	-3.77%
2015-03-23	0	0.530	0.530	0.540	0.510	0.530	222,000	114,420	0.5154	7.577	7.577	7.720	7.291	7.577	15,528	7.3688	3.92%
2015-03-20	0	0.510	0.500	0.510	0.495	0.520	486,000	245,490	0.5051	7.291	7.149	7.291	7.077	7.434	33,993	7.2218	0.00%
2015-03-19	0	0.510	0.490	0.510	0.510	0.530	330,000	169,500	0.5136	7.291	7.006	7.291	7.291	7.577	23,082	7.3435	-3.77%
2015-03-18	0	0.530	0.520	0.530	0.530	0.570	462,000	252,720	0.5470	7.577	7.434	7.577	7.577	8.149	32,314	7.8207	-1.85%
2015-03-17	0	0.540	0.510	0.540	0.510	0.550	294,000	153,780	0.5231	7.720	7.291	7.720	7.291	7.863	20,564	7.4782	5.88%
2015-03-16	0	0.510	0.510	0.520	0.510	0.530	240,000	126,900	0.5288	7.291	7.291	7.434	7.291	7.577	16,787	7.5596	-3.77%
2015-03-13	0	0.530	0.520	0.530	0.510	0.530	594,000	306,480	0.5160	7.577	7.434	7.577	7.291	7.577	41,547	7.3767	6.00%
2015-03-12	0	0.500	0.500	0.510	0.500	0.510	498,000	249,240	0.5005	7.149	7.149	7.291	7.149	7.291	34,832	7.1554	-1.96%
2015-03-11	0	0.510	0.510	0.520	0.510	0.520	732,000	374,460	0.5116	7.291	7.291	7.434	7.291	7.434	51,199	7.3138	2.00%
2015-03-10	0	0.500	0.500	0.530	0.500	0.500	174,000	87,000	0.5000	7.149	7.149	7.577	7.149	7.149	12,170	7.1485	-1.96%
2015-03-09	0	0.510	0.510	0.520	0.500	0.510	174,000	87,240	0.5014	7.291	7.291	7.434	7.149	7.291	12,170	7.1682	2.00%
2015-03-06	0	0.500	0.500	0.520	0.500	0.520	1,320,000	662,520	0.5019	7.149	7.149	7.434	7.149	7.434	92,327	7.1758	0.00%
2015-03-05	0	0.500	0.500	0.520	0.500	0.530	744,000	382,680	0.5144	7.149	7.149	7.434	7.149	7.577	52,039	7.3537	-3.85%
2015-03-04	0	0.520	0.510	0.530	0.510	0.520	180,000	92,700	0.5150	7.434	7.291	7.577	7.291	7.434	12,590	7.3630	4.00%
2015-03-03	0	0.500	0.495	0.500	0.495	0.530	780,000	389,790	0.4997	7.149	7.077	7.149	7.077	7.577	54,557	7.1447	0.00%
2015-03-02	0	0.500	0.500	0.510	0.495	0.540	1,284,000	660,600	0.5145	7.149	7.149	7.291	7.077	7.720	89,809	7.3556	-7.41%
2015-02-27	0	0.540	0.520	0.540	0.530	0.560	804,000	436,560	0.5430	7.720	7.434	7.720	7.577	8.006	56,235	7.7631	0.00%
2015-02-26	0	0.540	0.510	0.540	0.490	0.540	396,000	205,260	0.5183	7.720	7.291	7.720	7.006	7.720	27,698	7.4106	8.00%
2015-02-25	0	0.500	0.490	0.500	0.485	0.500	306,000	152,910	0.4997	7.149	7.006	7.149	6.934	7.149	21,403	7.1443	-1.96%
2015-02-24	0	0.510	0.510	0.530	0.510	0.540	480,000	253,560	0.5283	7.291	7.291	7.577	7.291	7.720	33,573	7.5524	-3.77%
2015-02-23	0	0.530	0.510	0.530	0.470	0.540	1,446,000	730,800	0.5054	7.577	7.291	7.577	6.720	7.720	101,140	7.2256	8.16%
2015-02-18	0	0.490	0.465	0.490	0.460	0.490	470,000	224,350	0.4773	7.006	6.648	7.006	6.577	7.006	32,874	6.8246	7.69%
2015-02-17	0	0.455	0.445	0.470	0.445	0.480	1,782,000	822,390	0.4615	6.505	6.362	6.720	6.362	6.863	124,641	6.5981	0.00%
2015-02-16	0	0.455	0.450	0.455	0.435	0.455	2,064,000	911,460	0.4416	6.505	6.434	6.505	6.219	6.505	144,366	6.3136	4.60%
2015-02-13	0	0.435	0.415	0.435	0.415	0.440	648,000	280,410	0.4327	6.219	5.933	6.219	5.933	6.291	45,324	6.1868	0.00%
2015-02-12	0	0.435	0.410	0.440	0.400	0.440	2,202,000	922,830	0.4191	6.219	5.862	6.291	5.719	6.291	154,018	5.9917	3.57%
2015-02-11	0	0.420	0.420	0.445	0.420	0.470	1,440,000	624,270	0.4335	6.005	6.005	6.362	6.005	6.720	100,720	6.1981	-5.62%
2015-02-10	0	0.445	0.445	0.450	0.425	0.490	1,914,000	861,540	0.4501	6.362	6.362	6.434	6.076	7.006	133,874	6.4355	-3.26%
2015-02-09	0	0.460	0.450	0.465	0.450	0.480	1,548,000	716,790	0.4630	6.577	6.434	6.648	6.434	6.863	108,274	6.6201	3.37%
2015-02-06	0	0.445	0.435	0.460	0.435	0.550	3,174,000	1,590,090	0.5010	6.362	6.219	6.577	6.219	7.863	222,004	7.1624	-9.18%
2015-02-05	0	0.490	0.490	0.495	0.400	0.510	9,336,000	4,121,730	0.4415	7.006	7.006	7.077	5.719	7.291	653,003	6.3120	7.69%
2015-02-04	0	0.455	0.435	0.470	0.435	0.580	3,360,000	1,709,310	0.5087	6.505	6.219	6.720	6.219	8.292	235,014	7.2732	-17.27%
2015-02-03	0	0.550	0.550	0.580	0.520	0.610	5,474,000	3,083,680	0.5633	7.863	7.863	8.292	7.434	8.721	382,877	8.0540	-8.33%
2015-02-02	0	0.600	0.580	0.610	0.590	0.620	708,000	427,620	0.6040	8.578	8.292	8.721	8.435	8.864	49,521	8.6352	1.69%
2015-01-30	0	0.590	0.590	0.600	0.570	0.630	1,068,000	628,380	0.5884	8.435	8.435	8.578	8.149	9.007	74,701	8.4120	-3.28%
2015-01-29	0	0.610	0.590	0.610	0.570	0.650	3,774,000	2,286,300	0.6058	8.721	8.435	8.721	8.149	9.293	263,971	8.6612	-4.69%
2015-01-28	0	0.640	0.620	0.650	0.590	0.700	5,580,000	3,500,760	0.6274	9.150	8.864	9.293	8.435	10.01	390,291	8.9696	-3.03%
2015-01-27	0	0.660	0.650	0.660	0.570	0.690	11,378,000	7,120,840	0.6258	9.436	9.293	9.436	8.149	9.865	795,830	8.9477	13.79%
2015-01-26	0	0.580	0.560	0.590	0.550	0.590	4,944,000	2,779,800	0.5623	8.292	8.006	8.435	7.863	8.435	345,806	8.0386	9.43%
2015-01-23	0	0.530	0.510	0.540	0.480	0.530	6,378,000	3,188,790	0.5000	7.577	7.291	7.720	6.863	7.577	446,107	7.1480	6.00%
2015-01-22	0	0.500	0.490	0.500	0.485	0.500	3,282,000	1,621,110	0.4939	7.149	7.006	7.149	6.934	7.149	229,558	7.0619	3.09%
2015-01-21	0	0.485	0.480	0.485	0.465	0.485	2,328,000	1,118,550	0.4805	6.934	6.863	6.934	6.648	6.934	162,831	6.8694	2.11%
2015-01-20	0	0.475	0.475	0.480	0.460	0.480	1,914,000	906,000	0.4734	6.791	6.791	6.863	6.577	6.863	133,874	6.7676	0.00%
2015-01-19	0	0.475	0.470	0.475	0.440	0.475	6,408,000	2,968,710	0.4633	6.791	6.720	6.791	6.291	6.791	448,205	6.6236	5.56%
2015-01-16	0	0.450	0.445	0.450	0.435	0.455	3,216,000	1,430,490	0.4448	6.434	6.362	6.434	6.219	6.505	224,942	6.3594	4.65%
2015-01-15	0	0.430	0.420	0.430	0.410	0.440	6,864,000	2,876,910	0.4191	6.148	6.005	6.148	5.862	6.291	480,100	5.9923	7.50%
2015-01-14	0	0.400	0.395	0.410	0.400	0.420	960,000	392,070	0.4084	5.719	5.647	5.862	5.719	6.005	67,147	5.8390	-1.23%
2015-01-13	0	0.405	0.400	0.410	0.390	0.425	7,956,000	3,211,620	0.4037	5.790	5.719	5.862	5.576	6.076	556,479	5.7713	5.19%
2015-01-12	0	0.385	0.365	0.385	0.360	0.390	954,000	361,230	0.3786	5.504	5.218	5.504	5.147	5.576	66,727	5.4135	4.05%
2015-01-09	0	0.370	0.365	0.370	0.370	0.390	894,000	333,540	0.3731	5.290	5.218	5.290	5.290	5.576	62,530	5.3340	1.37%
2015-01-08	0	0.365	0.335	0.365	0.365	0.380	1,050,000	395,190	0.3764	5.218	4.790	5.218	5.218	5.433	73,442	5.3810	1.39%
2015-01-07	0	0.360	0.340	0.360	0.360	0.370	60,000	21,900	0.3650	5.147	4.861	5.147	5.147	5.290	4,197	5.2184	-2.70%
2015-01-06	0	0.370	0.370	0.385	0.370	0.385	630,000	240,270	0.3814	5.290	5.290	5.504	5.290	5.504	44,065	5.4526	-3.90%
2015-01-05	0	0.385	0.370	0.385	0.300	0.400	918,000	321,810	0.3506	5.504	5.290	5.504	4.289	5.719	64,209	5.0119	6.94%
2015-01-02	0	0.360	0.360	0.380	0.340	0.360	1,320,000	464,250	0.3517	5.147	5.147	5.433	4.861	5.147	92,327	5.0283	-2.70%
2014-12-31	0	0.370	0.370	0.395	0.370	0.370	90,000	33,300	0.3700	5.290	5.290	5.647	5.290	5.290	6,295	5.2899	0.00%
2014-12-30	0	0.370	0.370	0.390	0.370	0.370	30,000	11,100	0.3700	5.290	5.290	5.576	5.290	5.290	2,098	5.2899	0.00%
2014-12-29	0	0.370	0.370	0.380	0.370	0.380	90,000	33,600	0.3733	5.290	5.290	5.433	5.290	5.433	6,295	5.3376	-6.33%
2014-12-24	0	0.395	0.365	0.395	0.400	0.400	120,000	48,000	0.4000	5.647	5.218	5.647	5.719	5.719	8,393	5.7188	6.76%
2014-12-23	0	0.370	0.365	0.395	0.370	0.380	558,000	209,280	0.3751	5.290	5.218	5.647	5.290	5.433	39,029	5.3622	-6.33%
2014-12-22	0	0.395	0.380	0.395	0.390	0.400	120,000	47,100	0.3925	5.647	5.433	5.647	5.576	5.719	8,393	5.6116	3.95%
2014-12-19	0	0.380	0.380	0.390	0.380	0.380	24,000	9,120	0.3800	5.433	5.433	5.576	5.433	5.433	1,679	5.4329	-3.80%
2014-12-18	0	0.395	0.380	0.395	-	-	0	0	-	5.647	5.433	5.647	-	-	0	-	0.00%
2014-12-17	0	0.395	0.380	0.395	0.390	0.400	60,000	23,760	0.3960	5.647	5.433	5.647	5.576	5.719	4,197	5.6616	0.00%
2014-12-16	0	0.395	0.380	0.395	-	-	0	0	-	5.647	5.433	5.647	-	-	0	-	-1.25%
2014-12-15	0	0.400	0.370	0.400	0.370	0.400	270,000	103,950	0.3850	5.719	5.290	5.719	5.290	5.719	18,885	5.5044	1.27%
2014-12-12	0	0.395	0.380	0.395	0.400	0.400	54,000	21,360	0.3956	5.647	5.433	5.647	5.719	5.719	3,777	5.6553	3.95%
2014-12-11	0	0.380	0.365	0.395	0.380	0.395	198,000	74,940	0.3785	5.433	5.218	5.647	5.433	5.647	13,849	5.4112	-3.80%
2014-12-10	0	0.395	0.360	0.395	0.395	0.395	60,000	23,700	0.3950	5.647	5.147	5.647	5.647	5.647	4,197	5.6473	-1.25%
2014-12-09	0	0.400	0.350	0.400	0.350	0.400	972,000	364,770	0.3753	5.719	5.004	5.719	5.004	5.719	67,986	5.3654	8.11%
2014-12-08	0	0.370	0.370	0.400	0.370	0.375	846,000	314,460	0.3717	5.290	5.290	5.719	5.290	5.361	59,173	5.3142	-2.63%
2014-12-05	0	0.380	0.375	0.385	0.380	0.385	300,000	114,120	0.3804	5.433	5.361	5.504	5.433	5.504	20,983	5.4386	-1.30%
2014-12-04	0	0.385	0.385	0.395	0.385	0.385	426,000	164,010	0.3850	5.504	5.504	5.647	5.504	5.504	29,796	5.5044	1.32%
2014-12-03	0	0.380	0.380	0.400	0.380	0.385	264,000	100,950	0.3824	5.433	5.433	5.719	5.433	5.504	18,465	5.4670	-3.80%
2014-12-02	0	0.395	0.385	0.395	-	-	0	0	-	5.647	5.504	5.647	-	-	0	-	0.00%
2014-12-01	0	0.395	0.395	0.400	0.395	0.395	354,000	139,830	0.3950	5.647	5.647	5.719	5.647	5.647	24,760	5.6473	-2.47%
2014-11-28	0	0.405	0.395	0.405	0.400	0.410	300,000	121,770	0.4059	5.790	5.647	5.790	5.719	5.862	20,983	5.8032	2.53%
2014-11-27	0	0.395	0.395	0.400	0.380	0.400	198,000	77,850	0.3932	5.647	5.647	5.719	5.433	5.719	13,849	5.6213	1.28%
2014-11-26	0	0.390	0.385	0.400	0.390	0.405	876,000	343,530	0.3922	5.576	5.504	5.719	5.576	5.790	61,271	5.6067	1.30%
2014-11-25	0	0.385	0.380	0.400	0.385	0.390	216,000	83,610	0.3871	5.504	5.433	5.719	5.504	5.576	15,108	5.5341	-3.75%
2014-11-24	0	0.400	0.390	0.400	0.400	0.405	222,000	89,310	0.4023	5.719	5.576	5.719	5.719	5.790	15,528	5.7517	-1.23%
2014-11-21	0	0.405	0.390	0.405	0.385	0.405	1,158,000	462,270	0.3992	5.790	5.576	5.790	5.504	5.790	80,996	5.7073	1.25%
2014-11-20	0	0.400	0.380	0.400	0.385	0.400	1,056,000	408,540	0.3869	5.719	5.433	5.719	5.504	5.719	73,861	5.5312	3.90%
2014-11-19	0	0.385	0.385	0.400	0.385	0.385	12,000	4,620	0.3850	5.504	5.504	5.719	5.504	5.504	839	5.5044	-3.75%
2014-11-18	0	0.400	0.390	0.400	0.390	0.400	78,000	30,600	0.3923	5.719	5.576	5.719	5.576	5.719	5,456	5.6088	-1.23%
2014-11-17	0	0.405	0.390	0.405	0.405	0.410	492,000	199,500	0.4055	5.790	5.576	5.790	5.790	5.862	34,413	5.7973	3.85%
2014-11-14	0	0.390	0.390	0.405	0.390	0.390	102,000	39,780	0.3900	5.576	5.576	5.790	5.576	5.576	7,134	5.5758	-3.70%
2014-11-13	0	0.405	0.390	0.405	0.410	0.410	108,000	44,280	0.4100	5.790	5.576	5.790	5.862	5.862	7,554	5.8618	3.85%
2014-11-12	0	0.390	0.390	0.410	0.385	0.415	630,000	251,610	0.3994	5.576	5.576	5.862	5.504	5.933	44,065	5.7100	-2.50%
2014-11-11	0	0.400	0.400	0.415	0.400	0.415	1,848,000	760,620	0.4116	5.719	5.719	5.933	5.719	5.933	129,258	5.8845	-3.61%
2014-11-10	0	0.415	0.395	0.415	0.375	0.420	1,254,000	503,220	0.4013	5.933	5.647	5.933	5.361	6.005	87,711	5.7373	3.75%
2014-11-07	0	0.400	0.385	0.400	0.400	0.400	366,000	146,400	0.4000	5.719	5.504	5.719	5.719	5.719	25,600	5.7188	0.00%
2014-11-06	0	0.400	0.375	0.400	-	-	0	0	-	5.719	5.361	5.719	-	-	0	-	0.00%
2014-11-05	0	0.400	0.385	0.400	0.375	0.400	906,000	352,980	0.3896	5.719	5.504	5.719	5.361	5.719	63,370	5.5702	5.26%
2014-11-04	0	0.380	0.380	0.385	0.380	0.385	516,000	197,580	0.3829	5.433	5.433	5.504	5.433	5.504	36,091	5.4744	-2.56%
2014-11-03	0	0.390	0.380	0.395	0.390	0.390	30,000	11,700	0.3900	5.576	5.433	5.647	5.576	5.576	2,098	5.5758	2.63%
2014-10-31	0	0.380	0.380	0.390	0.380	0.380	48,000	18,240	0.3800	5.433	5.433	5.576	5.433	5.433	3,357	5.4329	-2.56%
2014-10-30	0	0.390	0.380	0.400	0.380	0.390	240,000	92,160	0.3840	5.576	5.433	5.719	5.433	5.576	16,787	5.4901	2.63%
2014-10-29	0	0.380	0.380	0.390	0.375	0.385	918,000	350,250	0.3815	5.433	5.433	5.576	5.361	5.504	64,209	5.4548	-1.30%
2014-10-28	0	0.385	0.380	0.390	0.380	0.395	2,106,000	807,450	0.3834	5.504	5.433	5.576	5.433	5.647	147,303	5.4815	-3.75%
2014-10-27	0	0.400	0.385	0.400	0.400	0.410	150,000	60,720	0.4048	5.719	5.504	5.719	5.719	5.862	10,492	5.7874	-2.44%
2014-10-24	0	0.410	0.385	0.410	0.410	0.415	444,000	182,220	0.4104	5.862	5.504	5.862	5.862	5.933	31,055	5.8676	0.00%
2014-10-23	0	0.410	0.400	0.410	0.375	0.410	330,000	128,850	0.3905	5.862	5.719	5.862	5.361	5.862	23,082	5.5823	0.00%
2014-10-22	0	0.410	0.410	0.415	0.395	0.420	312,000	127,530	0.4088	5.862	5.862	5.933	5.647	6.005	21,823	5.8439	-1.20%
2014-10-21	0	0.415	0.400	0.415	0.395	0.415	1,218,000	487,650	0.4004	5.933	5.719	5.933	5.647	5.933	85,193	5.7241	-1.19%
2014-10-20	0	0.420	0.410	0.420	0.410	0.440	882,000	372,720	0.4226	6.005	5.862	6.005	5.862	6.291	61,691	6.0417	-1.18%
2014-10-17	0	0.425	0.405	0.430	0.405	0.430	1,560,000	659,310	0.4226	6.076	5.790	6.148	5.790	6.148	109,114	6.0424	1.19%
2014-10-16	0	0.420	0.405	0.420	0.405	0.430	744,000	312,630	0.4202	6.005	5.790	6.005	5.790	6.148	52,039	6.0076	-2.33%
2014-10-15	0	0.430	0.415	0.430	0.420	0.430	648,000	274,890	0.4242	6.148	5.933	6.148	6.005	6.148	45,324	6.0650	1.18%
2014-10-14	0	0.425	0.400	0.425	0.415	0.425	1,134,000	477,600	0.4212	6.076	5.719	6.076	5.933	6.076	79,317	6.0214	3.66%
2014-10-13	0	0.410	0.400	0.415	0.375	0.410	2,580,000	1,034,430	0.4009	5.862	5.719	5.933	5.361	5.862	180,457	5.7323	2.50%
2014-10-10	0	0.400	0.395	0.400	0.390	0.405	624,000	246,690	0.3953	5.719	5.647	5.719	5.576	5.790	43,645	5.6521	-3.61%
2014-10-09	0	0.415	0.395	0.415	0.385	0.440	10,068,000	4,123,380	0.4096	5.933	5.647	5.933	5.504	6.291	704,202	5.8554	-9.78%
2014-10-08	0	0.460	0.445	0.460	0.415	0.495	7,794,000	3,558,060	0.4565	6.577	6.362	6.577	5.933	7.077	545,148	6.5268	4.55%
2014-10-07	0	0.440	0.435	0.445	0.395	0.450	7,002,000	2,997,180	0.4280	6.291	6.219	6.362	5.647	6.434	489,752	6.1198	11.39%
2014-10-06	0	0.395	0.385	0.400	0.370	0.400	2,274,000	896,400	0.3942	5.647	5.504	5.719	5.290	5.719	159,054	5.6358	-1.25%
2014-10-03	0	0.400	0.390	0.400	0.390	0.400	1,008,000	393,750	0.3906	5.719	5.576	5.719	5.576	5.719	70,504	5.5848	0.00%
2014-09-30	0	0.400	0.385	0.400	0.375	0.400	570,000	220,380	0.3866	5.719	5.504	5.719	5.361	5.719	39,868	5.5277	0.00%
2014-09-29	0	0.400	0.385	0.400	0.380	0.410	1,974,000	760,140	0.3851	5.719	5.504	5.719	5.433	5.862	138,071	5.5054	-2.44%
2014-09-26	0	0.410	0.400	0.410	0.375	0.410	3,324,000	1,291,380	0.3885	5.862	5.719	5.862	5.361	5.862	232,496	5.5544	1.23%
2014-09-25	0	0.405	0.400	0.405	0.375	0.420	11,376,000	4,532,820	0.3985	5.790	5.719	5.790	5.361	6.005	795,690	5.6967	8.00%
2014-09-24	0	0.375	0.365	0.375	0.365	0.375	378,000	138,630	0.3667	5.361	5.218	5.361	5.218	5.361	26,439	5.2434	0.00%
2014-09-23	0	0.375	0.360	0.375	0.360	0.375	2,022,000	751,110	0.3715	5.361	5.147	5.361	5.147	5.361	141,428	5.3109	2.74%
2014-09-22	0	0.365	0.360	0.375	0.355	0.370	1,566,000	575,400	0.3674	5.218	5.147	5.361	5.075	5.290	109,533	5.2532	-1.35%
2014-09-19	0	0.370	0.360	0.370	0.355	0.370	1,032,000	376,110	0.3644	5.290	5.147	5.290	5.075	5.290	72,183	5.2105	1.37%
2014-09-18	0	0.365	0.365	0.370	0.355	0.370	708,000	257,850	0.3642	5.218	5.218	5.290	5.075	5.290	49,521	5.2069	1.39%
2014-09-17	0	0.360	0.355	0.365	0.355	0.375	1,944,000	704,820	0.3626	5.147	5.075	5.218	5.075	5.361	135,972	5.1836	-1.37%
2014-09-16	0	0.365	0.360	0.365	0.355	0.370	1,008,000	367,170	0.3643	5.218	5.147	5.218	5.075	5.290	70,504	5.2078	0.00%
2014-09-15	0	0.365	0.345	0.365	0.340	0.365	930,000	325,380	0.3499	5.218	4.932	5.218	4.861	5.218	65,048	5.0021	4.29%
2014-09-12	0	0.350	0.340	0.355	0.335	0.350	1,956,000	668,100	0.3416	5.004	4.861	5.075	4.790	5.004	136,812	4.8834	0.00%
2014-09-11	0	0.350	0.345	0.350	0.330	0.350	1,476,000	501,630	0.3399	5.004	4.932	5.004	4.718	5.004	103,238	4.8590	2.94%
2014-09-10	0	0.340	0.335	0.340	0.325	0.340	2,058,000	682,800	0.3318	4.861	4.790	4.861	4.647	4.861	143,946	4.7434	0.00%
2014-09-08	0	0.340	0.330	0.340	0.325	0.340	534,000	175,050	0.3278	4.861	4.718	4.861	4.647	4.861	37,350	4.6867	4.62%
2014-09-05	0	0.325	0.320	0.330	0.325	0.330	498,000	162,210	0.3257	4.647	4.575	4.718	4.647	4.718	34,832	4.6569	-1.52%
2014-09-04	0	0.330	0.330	0.340	0.330	0.345	1,158,000	382,320	0.3302	4.718	4.718	4.861	4.718	4.932	80,996	4.7202	-2.94%
2014-09-03	0	0.340	0.330	0.340	0.320	0.340	1,656,000	539,640	0.3259	4.861	4.718	4.861	4.575	4.861	115,828	4.6590	-1.45%
2014-09-02	0	0.345	0.340	0.345	0.335	0.345	582,000	197,250	0.3389	4.932	4.861	4.932	4.790	4.932	40,708	4.8455	1.47%
2014-09-01	0	0.340	0.335	0.345	0.335	0.345	720,000	245,640	0.3412	4.861	4.790	4.932	4.790	4.932	50,360	4.8777	-1.45%
2014-08-29	0	0.345	0.345	0.350	0.345	0.350	234,000	80,880	0.3456	4.932	4.932	5.004	4.932	5.004	16,367	4.9416	-1.43%
2014-08-28	0	0.350	0.345	0.350	0.350	0.355	252,000	88,620	0.3517	5.004	4.932	5.004	5.004	5.075	17,626	5.0278	-2.78%
2014-08-27	0	0.360	0.350	0.360	0.350	0.360	186,000	65,880	0.3542	5.147	5.004	5.147	5.004	5.147	13,010	5.0639	0.00%
2014-08-26	0	0.360	0.355	0.360	0.350	0.375	432,000	158,130	0.3660	5.147	5.075	5.147	5.004	5.361	30,216	5.2333	0.00%
2014-08-25	0	0.360	0.350	0.365	0.350	0.365	3,114,000	1,107,210	0.3556	5.147	5.004	5.218	5.004	5.218	217,807	5.0834	0.00%
2014-08-22	0	0.360	0.360	0.375	0.345	0.380	2,016,000	736,590	0.3654	5.147	5.147	5.361	4.932	5.433	141,008	5.2237	0.00%
2014-08-21	0	0.360	0.360	0.370	0.360	0.365	450,000	163,140	0.3625	5.147	5.147	5.290	5.147	5.218	31,475	5.1831	0.00%
2014-08-20	0	0.360	0.360	0.375	0.360	0.370	540,000	195,630	0.3623	5.147	5.147	5.361	5.147	5.290	37,770	5.1795	-2.70%
2014-08-19	0	0.370	0.360	0.370	0.345	0.370	2,706,000	967,290	0.3575	5.290	5.147	5.290	4.932	5.290	189,270	5.1106	7.25%
2014-08-18	0	0.345	0.335	0.345	0.325	0.345	4,410,000	1,461,540	0.3314	4.932	4.790	4.932	4.647	4.932	308,456	4.7382	1.47%
2014-08-15	0	0.340	0.340	0.350	0.335	0.350	4,062,000	1,394,580	0.3433	4.861	4.861	5.004	4.790	5.004	284,115	4.9085	-4.23%
2014-08-14	0	0.355	0.360	0.365	0.355	0.370	1,134,000	406,710	0.3587	5.075	5.147	5.218	5.075	5.290	79,317	5.1276	-4.05%
2014-08-13	0	0.370	0.360	0.370	0.345	0.370	2,826,000	1,004,460	0.3554	5.290	5.147	5.290	4.932	5.290	197,663	5.0817	0.00%
2014-08-12	0	0.370	0.370	0.375	0.360	0.375	1,512,000	558,840	0.3696	5.290	5.290	5.361	5.147	5.361	105,756	5.2842	-2.63%
2014-08-11	0	0.380	0.365	0.385	0.370	0.400	3,180,000	1,221,270	0.3840	5.433	5.218	5.504	5.290	5.719	222,424	5.4907	-5.00%
2014-08-08	0	0.400	0.390	0.400	0.380	0.400	2,706,000	1,058,640	0.3912	5.719	5.576	5.719	5.433	5.719	189,270	5.5933	0.00%
2014-08-07	0	0.400	0.400	0.405	0.385	0.410	4,056,000	1,622,250	0.4000	5.719	5.719	5.790	5.504	5.862	283,695	5.7183	1.27%
2014-08-06	0	0.395	0.385	0.400	0.370	0.395	1,872,000	721,620	0.3855	5.647	5.504	5.719	5.290	5.647	130,936	5.5112	3.95%
2014-08-05	0	0.380	0.380	0.390	0.365	0.390	2,898,000	1,089,720	0.3760	5.433	5.433	5.576	5.218	5.576	202,699	5.3760	0.00%
2014-08-04	0	0.380	0.370	0.375	0.355	0.380	4,906,000	1,797,450	0.3664	5.433	5.290	5.361	5.075	5.433	343,148	5.2381	7.04%
2014-08-01	0	0.355	0.350	0.355	0.350	0.360	1,542,000	545,190	0.3536	5.075	5.004	5.075	5.004	5.147	107,855	5.0549	-2.74%
2014-07-31	0	0.365	0.350	0.365	0.345	0.365	2,388,000	840,840	0.3521	5.218	5.004	5.218	4.932	5.218	167,028	5.0341	1.39%
2014-07-30	0	0.360	0.355	0.360	0.340	0.365	2,196,000	778,320	0.3544	5.147	5.075	5.147	4.861	5.218	153,598	5.0672	0.00%
2014-07-29	0	0.360	0.360	0.365	0.355	0.410	13,938,000	5,279,730	0.3788	5.147	5.147	5.218	5.075	5.862	974,888	5.4157	4.35%
2014-07-28	0	0.345	0.330	0.345	0.330	0.350	1,884,000	636,210	0.3377	4.932	4.718	4.932	4.718	5.004	131,776	4.8280	-1.43%
2014-07-25	0	0.350	0.340	0.350	0.340	0.370	2,400,000	847,380	0.3531	5.004	4.861	5.004	4.861	5.290	167,867	5.0479	-1.41%
2014-07-24	0	0.355	0.350	0.355	0.350	0.375	8,676,000	3,130,770	0.3609	5.075	5.004	5.075	5.004	5.361	606,839	5.1591	1.43%
2014-07-23	0	0.350	0.340	0.350	0.325	0.355	6,894,000	2,333,370	0.3385	5.004	4.861	5.004	4.647	5.075	482,198	4.8390	9.38%
2014-07-22	0	0.320	0.310	0.320	0.305	0.325	708,000	223,140	0.3152	4.575	4.432	4.575	4.361	4.647	49,521	4.5060	1.59%
2014-07-21	0	0.315	0.310	0.320	0.305	0.320	2,106,000	658,620	0.3127	4.504	4.432	4.575	4.361	4.575	147,303	4.4712	1.61%
2014-07-18	0	0.310	0.310	0.315	0.310	0.315	924,000	287,640	0.3113	4.432	4.432	4.504	4.432	4.504	64,629	4.4506	-1.59%
2014-07-17	0	0.315	0.315	0.325	0.315	0.330	1,014,000	321,750	0.3173	4.504	4.504	4.647	4.504	4.718	70,924	4.5366	-1.56%
2014-07-16	0	0.320	0.305	0.320	0.305	0.325	1,404,000	444,000	0.3162	4.575	4.361	4.575	4.361	4.647	98,202	4.5213	1.59%
2014-07-15	0	0.315	0.305	0.315	0.305	0.315	1,176,000	361,950	0.3078	4.504	4.361	4.504	4.361	4.504	82,255	4.4003	1.61%
2014-07-14	0	0.310	0.300	0.310	0.300	0.325	756,000	234,480	0.3102	4.432	4.289	4.432	4.289	4.647	52,878	4.4343	5.08%
2014-07-11	0	0.295	0.295	0.300	0.290	0.305	576,000	172,290	0.2991	4.218	4.218	4.289	4.146	4.361	40,288	4.2765	-4.84%
2014-07-10	0	0.310	0.305	0.310	0.300	0.310	1,890,000	571,050	0.3021	4.432	4.361	4.432	4.289	4.432	132,195	4.3197	3.33%
2014-07-09	0	0.300	0.300	0.310	0.300	0.310	960,000	290,850	0.3030	4.289	4.289	4.432	4.289	4.432	67,147	4.3316	-6.25%
2014-07-08	0	0.320	0.315	0.320	0.310	0.330	3,150,000	992,490	0.3151	4.575	4.504	4.575	4.432	4.718	220,325	4.5047	4.92%
2014-07-07	0	0.305	0.300	0.305	0.290	0.310	4,434,000	1,324,170	0.2986	4.361	4.289	4.361	4.146	4.432	310,134	4.2697	-4.69%
2014-07-04	0	0.320	0.315	0.325	0.320	0.345	10,572,000	3,529,050	0.3338	4.575	4.504	4.647	4.575	4.932	739,454	4.7725	0.00%
2014-07-03	0	0.320	0.315	0.320	0.285	0.330	16,256,000	5,170,780	0.3181	4.575	4.504	4.575	4.075	4.718	1,137,019	4.5477	10.34%
2014-07-02	0	0.290	0.280	0.290	0.275	0.290	2,118,000	605,850	0.2860	4.146	4.003	4.146	3.932	4.146	148,143	4.0896	5.45%
2014-06-30	0	0.275	0.275	0.280	0.270	0.280	282,000	77,850	0.2761	3.932	3.932	4.003	3.860	4.003	19,724	3.9469	0.00%
2014-06-27	0	0.275	0.275	0.280	0.270	0.280	2,418,000	669,630	0.2769	3.932	3.932	4.003	3.860	4.003	169,126	3.9594	0.00%
2014-06-26	0	0.275	0.275	0.280	0.275	0.280	708,000	196,110	0.2770	3.932	3.932	4.003	3.932	4.003	49,521	3.9602	3.77%
2014-06-25	0	0.265	0.265	0.275	0.265	0.275	750,000	200,340	0.2671	3.789	3.789	3.932	3.789	3.932	52,458	3.8190	-3.64%
2014-06-24	0	0.275	0.275	0.280	0.265	0.275	474,000	127,890	0.2698	3.932	3.932	4.003	3.789	3.932	33,154	3.8575	1.85%
2014-06-23	0	0.270	0.265	0.280	0.270	0.290	636,000	180,480	0.2838	3.860	3.789	4.003	3.860	4.146	44,485	4.0571	1.89%
2014-06-20	0	0.265	0.265	0.270	0.260	0.270	696,000	183,030	0.2630	3.789	3.789	3.860	3.717	3.860	48,681	3.7597	-1.85%
2014-06-19	0	0.270	0.275	0.280	0.270	0.275	576,000	156,720	0.2721	3.860	3.932	4.003	3.860	3.932	40,288	3.8900	-1.82%
2014-06-18	0	0.275	0.270	0.275	0.260	0.280	1,086,000	298,170	0.2746	3.932	3.860	3.932	3.717	4.003	75,960	3.9254	5.77%
2014-06-17	0	0.260	0.260	0.270	0.255	0.265	1,056,000	274,470	0.2599	3.717	3.717	3.860	3.646	3.789	73,861	3.7160	0.00%
2014-06-16	0	0.260	0.260	0.265	0.260	0.265	222,000	58,680	0.2643	3.717	3.717	3.789	3.717	3.789	15,528	3.7791	-3.70%
2014-06-13	0	0.270	0.265	0.270	0.260	0.275	882,000	233,880	0.2652	3.860	3.789	3.860	3.717	3.932	61,691	3.7911	-1.82%
2014-06-12	0	0.275	0.275	0.280	0.265	0.280	1,944,000	542,220	0.2789	3.932	3.932	4.003	3.789	4.003	135,972	3.9877	1.85%
2014-06-11	0	0.270	0.270	0.275	0.260	0.270	174,000	45,540	0.2617	3.860	3.860	3.932	3.717	3.860	12,170	3.7419	1.89%
2014-06-10	0	0.265	0.265	0.280	0.265	0.265	156,000	41,340	0.2650	3.789	3.789	4.003	3.789	3.789	10,911	3.7887	-5.36%
2014-06-09	0	0.280	0.270	0.280	0.280	0.280	336,000	94,080	0.2800	4.003	3.860	4.003	4.003	4.003	23,501	4.0032	1.82%
2014-06-06	0	0.275	0.265	0.275	-	-	0	0	-	3.932	3.789	3.932	-	-	0	-	0.00%
2014-06-05	0	0.275	0.265	0.275	-	-	0	0	-	3.932	3.789	3.932	-	-	0	-	-1.79%
2014-06-04	0	0.280	0.265	0.280	0.255	0.280	624,000	167,100	0.2678	4.003	3.789	4.003	3.646	4.003	43,645	3.8286	9.80%
2014-06-03	0	0.255	0.255	0.270	0.250	0.270	618,000	161,550	0.2614	3.646	3.646	3.860	3.574	3.860	43,226	3.7374	-8.93%
2014-05-30	0	0.280	0.265	0.280	0.265	0.280	774,000	211,710	0.2735	4.003	3.789	4.003	3.789	4.003	54,137	3.9106	1.82%
2014-05-29	0	0.275	0.270	0.280	0.270	0.280	804,000	220,680	0.2745	3.932	3.860	4.003	3.860	4.003	56,235	3.9242	-1.79%
2014-05-28	0	0.280	0.265	0.285	0.265	0.295	1,548,000	427,170	0.2759	4.003	3.789	4.075	3.789	4.218	108,274	3.9453	-1.75%
2014-05-27	0	0.285	0.280	0.285	0.250	0.290	5,394,000	1,504,830	0.2790	4.075	4.003	4.075	3.574	4.146	377,281	3.9886	9.62%
2014-05-26	0	0.260	0.255	0.265	0.250	0.265	1,632,000	422,850	0.2591	3.717	3.646	3.789	3.574	3.789	114,150	3.7043	4.00%
2014-05-23	0	0.250	0.250	0.255	0.250	0.255	570,000	144,270	0.2531	3.574	3.574	3.646	3.574	3.646	39,868	3.6187	0.00%
2014-05-22	0	0.250	0.250	0.255	0.250	0.255	402,000	100,650	0.2504	3.574	3.574	3.646	3.574	3.646	28,118	3.5796	0.00%
2014-05-21	0	0.250	0.247	0.255	0.240	0.250	1,194,000	291,636	0.2443	3.574	3.531	3.646	3.431	3.574	83,514	3.4921	0.81%
2014-05-20	0	0.248	0.246	0.248	0.250	0.250	114,000	28,500	0.2500	3.546	3.517	3.546	3.574	3.574	7,974	3.5743	-4.62%
2014-05-19	0	0.260	0.248	0.260	0.247	0.260	66,000	16,476	0.2496	3.717	3.546	3.717	3.531	3.717	4,616	3.5691	0.00%
2014-05-16	0	0.260	0.250	0.260	0.260	0.260	30,000	7,800	0.2600	3.717	3.574	3.717	3.717	3.717	2,098	3.7172	-1.89%
2014-05-15	0	0.265	0.260	0.270	0.265	0.275	1,008,000	269,850	0.2677	3.789	3.717	3.860	3.789	3.932	70,504	3.8274	-3.64%
2014-05-14	0	0.275	0.260	0.275	0.260	0.275	666,000	176,760	0.2654	3.932	3.717	3.932	3.717	3.932	46,583	3.7945	5.77%
2014-05-13	0	0.260	0.260	0.265	0.250	0.270	936,000	246,780	0.2637	3.717	3.717	3.789	3.574	3.860	65,468	3.7695	0.00%
2014-05-12	0	0.260	0.260	0.270	0.260	0.290	4,896,000	1,332,690	0.2722	3.717	3.717	3.860	3.717	4.146	342,449	3.8916	5.26%
2014-05-09	0	0.247	0.247	0.249	0.245	0.255	1,836,000	453,924	0.2472	3.531	3.531	3.560	3.503	3.646	128,418	3.5347	2.92%
2014-05-08	0	0.240	0.240	0.241	0.239	0.250	2,364,000	579,738	0.2452	3.431	3.431	3.446	3.417	3.574	165,349	3.5061	0.00%
2014-05-07	0	0.240	0.239	0.248	0.239	0.242	1,008,000	243,066	0.2411	3.431	3.417	3.546	3.417	3.460	70,504	3.4475	-0.83%
2014-05-05	0	0.242	0.238	0.250	0.205	0.285	8,508,000	2,041,134	0.2399	3.460	3.403	3.574	2.931	4.075	595,089	3.4300	19.80%
2014-05-02	0	0.202	0.202	0.214	0.202	0.212	870,000	178,506	0.2052	2.888	2.888	3.060	2.888	3.031	60,852	2.9335	-3.81%
2014-04-30	0	0.210	0.205	0.211	0.204	0.214	1,266,000	263,748	0.2083	3.002	2.931	3.017	2.917	3.060	88,550	2.9785	-2.33%
2014-04-29	0	0.215	0.211	0.215	0.210	0.218	708,000	151,986	0.2147	3.074	3.017	3.074	3.002	3.117	49,521	3.0691	0.00%
2014-04-28	0	0.215	0.215	0.217	0.210	0.219	2,310,000	492,438	0.2132	3.074	3.074	3.102	3.002	3.131	161,572	3.0478	-2.27%
2014-04-25	0	0.220	0.215	0.220	0.215	0.227	990,000	217,266	0.2195	3.145	3.074	3.145	3.074	3.245	69,245	3.1376	-0.45%
2014-04-24	0	0.221	0.221	0.224	0.220	0.225	858,000	190,950	0.2226	3.160	3.160	3.203	3.145	3.217	60,012	3.1818	-1.78%
2014-04-23	0	0.225	0.225	0.230	0.221	0.229	990,000	223,344	0.2256	3.217	3.217	3.288	3.160	3.274	69,245	3.2254	-2.60%
2014-04-22	0	0.231	0.231	0.233	0.230	0.231	1,506,000	346,512	0.2301	3.303	3.303	3.331	3.288	3.303	105,337	3.2896	-0.86%
2014-04-17	0	0.233	0.230	0.233	0.225	0.234	1,788,000	409,770	0.2292	3.331	3.288	3.331	3.217	3.346	125,061	3.2766	-0.43%
2014-04-16	0	0.234	0.231	0.234	0.230	0.237	1,080,000	249,996	0.2315	3.346	3.303	3.346	3.288	3.388	75,540	3.3094	-0.43%
2014-04-15	0	0.235	0.232	0.239	0.231	0.237	762,000	178,962	0.2349	3.360	3.317	3.417	3.303	3.388	53,298	3.3578	1.29%
2014-04-14	0	0.232	0.232	0.235	0.231	0.237	1,110,000	259,122	0.2334	3.317	3.317	3.360	3.303	3.388	77,639	3.3375	-1.28%
2014-04-11	0	0.235	0.235	0.238	0.235	0.240	1,980,000	467,754	0.2362	3.360	3.360	3.403	3.360	3.431	138,490	3.3775	-0.42%
2014-04-10	0	0.236	0.236	0.240	0.232	0.240	3,114,000	742,416	0.2384	3.374	3.374	3.431	3.317	3.431	217,807	3.4086	-3.28%
2014-04-09	0	0.244	0.240	0.244	0.240	0.245	1,074,000	259,290	0.2414	3.488	3.431	3.488	3.431	3.503	75,120	3.4517	1.67%
2014-04-08	0	0.240	0.240	0.248	0.234	0.241	954,000	225,930	0.2368	3.431	3.431	3.546	3.346	3.446	66,727	3.3859	-2.04%
2014-04-07	0	0.245	0.245	0.249	0.240	0.240	108,000	25,920	0.2400	3.503	3.503	3.560	3.431	3.431	7,554	3.4313	-1.21%
2014-04-04	0	0.248	0.248	0.260	0.241	0.248	168,000	41,118	0.2448	3.546	3.546	3.717	3.446	3.546	11,751	3.4992	-0.80%
2014-04-03	0	0.250	0.245	0.250	0.250	0.250	540,000	135,000	0.2500	3.574	3.503	3.574	3.574	3.574	37,770	3.5743	0.00%
2014-04-02	0	0.250	0.250	0.260	0.250	0.270	786,000	202,410	0.2575	3.574	3.574	3.717	3.574	3.860	54,976	3.6818	-3.85%
2014-04-01	0	0.260	0.255	0.265	0.247	0.275	1,938,000	513,720	0.2651	3.717	3.646	3.789	3.531	3.932	135,553	3.7898	4.00%
2014-03-31	0	0.250	0.250	0.255	0.250	0.250	732,000	183,000	0.2500	3.574	3.574	3.646	3.574	3.574	51,199	3.5743	-1.96%
2014-03-28	0	0.255	0.250	0.255	0.237	0.260	1,692,000	422,700	0.2498	3.646	3.574	3.646	3.388	3.717	118,346	3.5717	8.97%
2014-03-27	0	0.234	0.234	0.237	0.232	0.243	2,214,000	524,568	0.2369	3.346	3.346	3.388	3.317	3.474	154,857	3.3874	-5.65%
2014-03-26	0	0.248	0.248	0.250	0.245	0.260	4,932,000	1,227,774	0.2489	3.546	3.546	3.574	3.503	3.717	344,967	3.5591	-4.62%
2014-03-25	0	0.260	0.250	0.260	0.250	0.310	8,460,000	2,209,110	0.2611	3.717	3.574	3.717	3.574	4.432	591,731	3.7333	-11.86%
2014-03-24	0	0.295	0.285	0.295	0.285	0.325	8,070,000	2,401,350	0.2976	4.218	4.075	4.218	4.075	4.647	564,453	4.2543	-10.61%
2014-03-21	0	0.330	0.325	0.330	0.260	0.335	27,024,000	8,190,570	0.3031	4.718	4.647	4.718	3.717	4.790	1,890,183	4.3332	26.92%
2014-03-20	0	0.260	0.250	0.260	0.246	0.265	5,988,000	1,523,826	0.2545	3.717	3.574	3.717	3.517	3.789	418,828	3.6383	5.69%
2014-03-19	0	0.246	0.243	0.246	0.230	0.247	2,328,000	560,004	0.2406	3.517	3.474	3.517	3.288	3.531	162,831	3.4392	4.68%
2014-03-18	0	0.235	0.235	0.237	0.234	0.240	1,056,000	249,630	0.2364	3.360	3.360	3.388	3.346	3.431	73,861	3.3797	0.43%
2014-03-17	0	0.234	0.232	0.235	0.225	0.235	720,000	166,386	0.2311	3.346	3.317	3.360	3.217	3.360	50,360	3.3039	4.00%
2014-03-14	0	0.225	0.222	0.226	0.225	0.228	384,000	87,522	0.2279	3.217	3.174	3.231	3.217	3.260	26,859	3.2586	-3.85%
2014-03-13	0	0.234	0.228	0.234	0.228	0.240	1,020,000	236,460	0.2318	3.346	3.260	3.346	3.260	3.431	71,343	3.3144	1.74%
2014-03-12	0	0.230	0.227	0.230	0.228	0.238	2,292,000	530,310	0.2314	3.288	3.245	3.288	3.260	3.403	160,313	3.3080	-4.56%
2014-03-11	0	0.241	0.241	0.243	0.238	0.244	1,338,000	323,136	0.2415	3.446	3.446	3.474	3.403	3.488	93,586	3.4528	-1.63%
2014-03-10	0	0.245	0.245	0.246	0.236	0.250	1,440,000	350,466	0.2434	3.503	3.503	3.517	3.374	3.574	100,720	3.4796	0.41%
2014-03-07	0	0.244	0.239	0.248	0.237	0.248	1,296,000	312,864	0.2414	3.488	3.417	3.546	3.388	3.546	90,648	3.4514	2.52%
2014-03-06	0	0.238	0.238	0.240	0.232	0.240	504,000	118,590	0.2353	3.403	3.403	3.431	3.317	3.431	35,252	3.3641	-0.83%
2014-03-05	0	0.240	0.236	0.240	0.232	0.240	798,000	188,958	0.2368	3.431	3.374	3.431	3.317	3.431	55,816	3.3854	0.00%
2014-03-04	0	0.240	0.238	0.241	0.231	0.250	1,506,000	359,940	0.2390	3.431	3.403	3.446	3.303	3.574	105,337	3.4170	0.00%
2014-03-03	0	0.240	0.232	0.244	0.230	0.246	3,084,000	737,568	0.2392	3.431	3.317	3.488	3.288	3.517	215,709	3.4193	-4.00%
2014-02-28	0	0.250	0.245	0.250	0.246	0.250	708,000	176,340	0.2491	3.574	3.503	3.574	3.517	3.574	49,521	3.5609	0.00%
2014-02-27	0	0.250	0.250	0.260	0.245	0.265	870,000	219,540	0.2523	3.574	3.574	3.717	3.503	3.789	60,852	3.6078	0.00%
2014-02-26	0	0.250	0.250	0.255	0.236	0.250	1,872,000	460,896	0.2462	3.574	3.574	3.646	3.374	3.574	130,936	3.5200	3.31%
2014-02-25	0	0.242	0.242	0.250	0.242	0.260	3,990,000	993,240	0.2489	3.460	3.460	3.574	3.460	3.717	279,079	3.5590	-6.92%
2014-02-24	0	0.260	0.255	0.260	0.260	0.265	1,638,000	428,940	0.2619	3.717	3.646	3.717	3.717	3.789	114,569	3.7439	-1.89%
2014-02-21	0	0.265	0.265	0.270	0.260	0.270	1,846,000	488,900	0.2648	3.789	3.789	3.860	3.717	3.860	129,118	3.7865	-1.85%
2014-02-20	0	0.270	0.265	0.275	0.270	0.275	1,446,000	390,720	0.2702	3.860	3.789	3.932	3.860	3.932	101,140	3.8632	-1.82%
2014-02-19	0	0.275	0.270	0.280	0.275	0.285	2,460,000	684,990	0.2785	3.932	3.860	4.003	3.932	4.075	172,064	3.9810	-1.79%
2014-02-18	0	0.280	0.280	0.285	0.280	0.295	1,320,000	378,780	0.2870	4.003	4.003	4.075	4.003	4.218	92,327	4.1026	-1.75%
2014-02-17	0	0.285	0.280	0.285	0.280	0.285	2,298,000	647,370	0.2817	4.075	4.003	4.075	4.003	4.075	160,733	4.0276	0.00%
2014-02-14	0	0.285	0.285	0.290	0.280	0.310	3,702,000	1,083,660	0.2927	4.075	4.075	4.146	4.003	4.432	258,935	4.1851	-3.39%
2014-02-13	0	0.295	0.295	0.300	0.265	0.310	8,064,000	2,334,360	0.2895	4.218	4.218	4.289	3.789	4.432	564,033	4.1387	13.46%
2014-02-12	0	0.260	0.260	0.265	0.260	0.265	3,428,000	891,670	0.2601	3.717	3.717	3.789	3.717	3.789	239,770	3.7189	-3.70%
2014-02-11	0	0.270	0.265	0.270	0.270	0.280	2,112,000	576,960	0.2732	3.860	3.789	3.860	3.860	4.003	147,723	3.9057	0.00%
2014-02-10	0	0.270	0.270	0.280	0.270	0.290	3,648,000	1,003,620	0.2751	3.860	3.860	4.003	3.860	4.146	255,158	3.9333	-5.26%
2014-02-07	0	0.285	0.275	0.285	0.275	0.285	3,288,000	913,140	0.2777	4.075	3.932	4.075	3.932	4.075	229,978	3.9706	5.56%
2014-02-06	0	0.270	0.265	0.270	0.265	0.320	9,378,000	2,599,950	0.2772	3.860	3.789	3.860	3.789	4.575	655,940	3.9637	-11.48%
2014-02-05	0	0.305	0.300	0.310	0.290	0.340	25,386,000	8,113,110	0.3196	4.361	4.289	4.432	4.146	4.861	1,775,614	4.5692	8.93%
2014-02-04	0	0.280	0.275	0.280	0.233	0.285	13,398,000	3,538,218	0.2641	4.003	3.932	4.003	3.331	4.075	937,118	3.7756	19.66%
2014-01-30	0	0.234	0.227	0.234	0.219	0.237	2,190,000	497,550	0.2272	3.346	3.245	3.346	3.131	3.388	153,179	3.2482	-1.27%
2014-01-29	0	0.237	0.235	0.237	0.227	0.238	1,596,000	377,754	0.2367	3.388	3.360	3.388	3.245	3.403	111,632	3.3839	0.42%
2014-01-28	0	0.236	0.232	0.236	0.220	0.245	2,976,000	703,650	0.2364	3.374	3.317	3.374	3.145	3.503	208,155	3.3804	2.61%
2014-01-27	0	0.230	0.230	0.234	0.230	0.245	6,924,000	1,637,496	0.2365	3.288	3.288	3.346	3.288	3.503	484,296	3.3812	-8.00%
2014-01-24	0	0.250	0.250	0.255	0.245	0.275	9,816,000	2,534,454	0.2582	3.574	3.574	3.646	3.503	3.932	686,576	3.6914	-1.96%
2014-01-23	0	0.255	0.248	0.260	0.248	0.270	11,058,000	2,883,570	0.2608	3.646	3.546	3.717	3.546	3.860	773,447	3.7282	-5.56%
2014-01-22	0	0.270	0.270	0.275	0.260	0.295	6,768,000	1,871,520	0.2765	3.860	3.860	3.932	3.717	4.218	473,385	3.9535	3.85%
2014-01-21	0	0.260	0.255	0.260	0.255	0.275	3,792,000	1,012,020	0.2669	3.717	3.646	3.717	3.646	3.932	265,230	3.8156	-5.45%
2014-01-20	0	0.275	0.270	0.275	0.265	0.295	7,686,000	2,105,060	0.2739	3.932	3.860	3.932	3.789	4.218	537,594	3.9157	-9.84%
2014-01-17	0	0.305	0.300	0.305	0.265	0.320	31,782,000	9,551,220	0.3005	4.361	4.289	4.361	3.789	4.575	2,222,979	4.2966	10.91%
2014-01-16	0	0.275	0.275	0.280	0.265	0.325	26,952,000	7,750,020	0.2875	3.932	3.932	4.003	3.789	4.647	1,885,147	4.1111	-11.29%
2014-01-15	0	0.310	0.310	0.315	0.305	0.355	13,620,000	4,436,160	0.3257	4.432	4.432	4.504	4.361	5.075	952,645	4.6567	-8.82%
2014-01-14	0	0.340	0.335	0.340	0.330	0.375	27,342,000	9,775,920	0.3575	4.861	4.790	4.861	4.718	5.361	1,912,425	5.1118	1.49%
2014-01-13	0	0.335	0.330	0.340	0.330	0.415	33,432,000	12,256,980	0.3666	4.790	4.718	4.861	4.718	5.933	2,338,388	5.2416	-17.28%
2014-01-10	0	0.405	0.400	0.410	0.400	0.455	36,960,000	15,509,280	0.4196	5.790	5.719	5.862	5.719	6.505	2,585,152	5.9994	-10.00%
2014-01-09	0	0.450	0.440	0.445	0.440	0.560	136,859,000	68,326,150	0.4992	6.434	6.291	6.362	6.291	8.006	9,572,548	7.1377	-7.22%
2014-01-08	0	0.485	0.480	0.485	0.380	0.500	312,684,000	135,188,100	0.4323	6.934	6.863	6.934	5.433	7.149	21,870,557	6.1813