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
2026-02-03	0	0.160	0.157	0.160	0.151	0.192	9,672,000	1,681,578	0.1739	0.160	0.157	0.160	0.151	0.192	9,672,000	0.1739	-1.23%
2026-02-02	0	0.162	0.159	0.162	0.155	0.162	444,000	70,266	0.1583	0.162	0.159	0.162	0.155	0.162	444,000	0.1583	0.00%
2026-01-30	0	0.162	0.158	0.162	0.151	0.285	19,561,200	4,133,588	0.2113	0.162	0.158	0.162	0.151	0.285	19,561,200	0.2113	4.52%
2026-01-29	0	0.155	0.155	0.169	0.150	0.177	2,808,000	456,042	0.1624	0.155	0.155	0.169	0.150	0.177	2,808,000	0.1624	-4.32%
2026-01-28	0	0.162	0.157	0.162	0.159	0.162	78,000	12,486	0.1601	0.162	0.157	0.162	0.159	0.162	78,000	0.1601	-5.81%
2026-01-27	0	0.172	0.159	0.174	-	-	0	0	-	0.172	0.159	0.174	-	-	0	-	0.00%
2026-01-26	0	0.172	0.158	0.174	0.172	0.172	198,000	34,194	0.1727	0.172	0.158	0.174	0.172	0.172	198,000	0.1727	-0.58%
2026-01-23	0	0.173	0.158	0.174	0.171	0.173	108,000	18,600	0.1722	0.173	0.158	0.174	0.171	0.173	108,000	0.1722	1.76%
2026-01-22	0	0.170	0.155	0.170	-	-	0	0	-	0.170	0.155	0.170	-	-	0	-	0.00%
2026-01-21	0	0.170	0.154	0.172	0.166	0.170	258,000	43,230	0.1676	0.170	0.154	0.172	0.166	0.170	258,000	0.1676	2.41%
2026-01-20	0	0.166	0.130	0.166	-	-	0	0	-	0.166	0.130	0.166	-	-	0	-	-0.60%
2026-01-19	0	0.167	0.125	0.170	-	-	0	0	-	0.167	0.125	0.170	-	-	0	-	0.00%
2026-01-16	0	0.167	0.167	0.169	0.164	0.167	72,000	11,934	0.1658	0.167	0.167	0.169	0.164	0.167	72,000	0.1658	1.83%
2026-01-15	0	0.164	0.158	0.167	-	-	0	0	-	0.164	0.158	0.167	-	-	0	-	0.00%
2026-01-14	0	0.164	0.158	0.166	-	-	0	0	-	0.164	0.158	0.166	-	-	0	-	0.00%
2026-01-13	0	0.164	0.158	0.165	-	-	0	0	-	0.164	0.158	0.165	-	-	0	-	1.86%
2026-01-09	0	0.161	0.156	0.163	-	-	0	0	-	0.161	0.156	0.163	-	-	0	-	0.00%
2026-01-08	0	0.161	0.155	0.163	-	-	0	0	-	0.161	0.155	0.163	-	-	0	-	0.00%
2026-01-07	0	0.161	0.161	0.162	0.156	0.161	276,000	44,052	0.1596	0.161	0.161	0.162	0.156	0.161	276,000	0.1596	-8.52%
2026-01-06	0	0.176	0.160	0.176	-	-	0	0	-	0.176	0.160	0.176	-	-	0	-	-1.12%
2026-01-05	0	0.178	0.160	0.178	-	-	0	0	-	0.178	0.160	0.178	-	-	0	-	1.71%
2025-12-31	0	0.175	0.165	0.175	0.165	0.176	42,000	7,296	0.1737	0.175	0.165	0.175	0.165	0.176	42,000	0.1737	12.18%
2025-12-30	1	-	-	-	-	-	0	0	-	0.156	-	-	-	-	0	-	0.00%
2025-12-29	0	0.156	0.153	0.160	0.153	0.156	24,000	3,726	0.1553	0.156	0.153	0.160	0.153	0.156	24,000	0.1553	0.65%
2025-12-24	0	0.155	0.153	0.159	0.155	0.155	30,000	4,650	0.1550	0.155	0.153	0.159	0.155	0.155	30,000	0.1550	4.03%
2025-12-23	0	0.149	0.149	0.160	-	-	0	0	-	0.149	0.149	0.160	-	-	0	-	0.68%
2025-12-22	0	0.148	0.145	0.161	0.148	0.148	18,000	2,664	0.1480	0.148	0.145	0.161	0.148	0.148	18,000	0.1480	-1.33%
2025-12-19	0	0.150	0.149	0.160	-	-	0	0	-	0.150	0.149	0.160	-	-	0	-	0.00%
2025-12-18	0	0.150	0.150	0.162	0.150	0.155	48,000	7,290	0.1519	0.150	0.150	0.162	0.150	0.155	48,000	0.1519	-9.09%
2025-12-17	0	0.165	0.155	0.165	0.164	0.169	378,000	63,000	0.1667	0.165	0.155	0.165	0.164	0.169	378,000	0.1667	1.23%
2025-12-16	0	0.163	0.150	0.163	-	-	0	0	-	0.163	0.150	0.163	-	-	0	-	0.00%
2025-12-15	0	0.163	0.150	0.163	-	-	0	0	-	0.163	0.150	0.163	-	-	0	-	-1.21%
2025-12-12	0	0.165	0.150	0.165	0.165	0.165	6,000	990	0.1650	0.165	0.150	0.165	0.165	0.165	6,000	0.1650	1.85%
2025-12-11	0	0.162	0.155	0.162	0.152	0.162	378,000	59,976	0.1587	0.162	0.155	0.162	0.152	0.162	378,000	0.1587	5.88%
2025-12-10	0	0.153	0.145	0.153	-	-	0	0	-	0.153	0.145	0.153	-	-	0	-	0.00%
2025-12-09	0	0.153	0.148	0.155	-	-	0	0	-	0.153	0.148	0.155	-	-	0	-	0.00%
2025-12-08	0	0.153	0.145	0.155	0.150	0.153	204,000	31,092	0.1524	0.153	0.145	0.155	0.150	0.153	204,000	0.1524	2.00%
2025-12-05	0	0.150	0.140	0.150	-	-	0	0	-	0.150	0.140	0.150	-	-	0	-	0.00%
2025-12-04	0	0.150	0.143	0.150	0.134	0.152	114,000	16,668	0.1462	0.150	0.143	0.150	0.134	0.152	114,000	0.1462	11.94%
2025-12-03	0	0.134	0.134	0.141	-	-	0	0	-	0.134	0.134	0.141	-	-	0	-	0.00%
2025-12-02	0	0.134	0.134	0.141	-	-	0	0	-	0.134	0.134	0.141	-	-	0	-	0.75%
2025-12-01	0	0.133	0.130	0.139	-	-	0	0	-	0.133	0.130	0.139	-	-	0	-	0.00%
2025-11-28	0	0.133	0.133	0.139	0.129	0.138	42,000	5,598	0.1333	0.133	0.133	0.139	0.129	0.138	42,000	0.1333	0.76%
2025-11-27	0	0.132	0.128	0.138	0.132	0.132	60,000	7,920	0.1320	0.132	0.128	0.138	0.132	0.132	60,000	0.1320	0.00%
2025-11-26	0	0.132	0.132	0.140	-	-	0	0	-	0.132	0.132	0.140	-	-	0	-	0.76%
2025-11-25	0	0.131	0.131	0.138	0.130	0.130	48,000	6,240	0.1300	0.131	0.131	0.138	0.130	0.130	48,000	0.1300	-2.24%
2025-11-24	0	0.134	0.131	0.135	0.134	0.140	275,100	37,147	0.1350	0.134	0.131	0.135	0.134	0.140	275,100	0.1350	-4.29%
2025-11-21	0	0.140	0.137	0.142	0.140	0.140	10,500	1,438	0.1370	0.140	0.137	0.142	0.140	0.140	10,500	0.1370	-6.04%
2025-11-20	0	0.149	0.140	0.150	-	-	0	0	-	0.149	0.140	0.150	-	-	0	-	0.00%
2025-11-19	0	0.149	0.140	0.149	-	-	0	0	-	0.149	0.140	0.149	-	-	0	-	-0.67%
2025-11-18	0	0.150	0.142	0.150	0.150	0.150	36,000	5,400	0.1500	0.150	0.142	0.150	0.150	0.150	36,000	0.1500	2.04%
2025-11-17	0	0.147	0.142	0.150	0.142	0.147	24,000	3,498	0.1458	0.147	0.142	0.150	0.142	0.147	24,000	0.1458	2.08%
2025-11-14	0	0.144	0.140	0.145	0.141	0.145	30,000	4,272	0.1424	0.144	0.140	0.145	0.141	0.145	30,000	0.1424	1.41%
2025-11-13	0	0.142	0.133	0.144	0.139	0.142	48,000	6,756	0.1408	0.142	0.133	0.144	0.139	0.142	48,000	0.1408	2.90%
2025-11-12	0	0.138	0.135	0.140	0.137	0.138	18,000	2,478	0.1377	0.138	0.135	0.140	0.137	0.138	18,000	0.1377	0.00%
2025-11-11	0	0.138	0.137	0.140	0.128	0.139	198,000	26,202	0.1323	0.138	0.137	0.140	0.128	0.139	198,000	0.1323	3.76%
2025-11-07	0	0.133	0.131	0.136	0.125	0.133	690,000	89,940	0.1303	0.133	0.131	0.136	0.125	0.133	690,000	0.1303	3.91%
2025-11-06	0	0.128	0.125	0.129	0.125	0.133	726,000	92,208	0.1270	0.128	0.125	0.129	0.125	0.133	726,000	0.1270	-2.29%
2025-11-05	0	0.131	0.129	0.131	0.127	0.145	3,384,000	470,304	0.1390	0.131	0.129	0.131	0.127	0.145	3,384,000	0.1390	-6.43%
2025-11-04	0	0.140	0.139	0.145	0.140	0.146	4,488,000	639,948	0.1426	0.140	0.139	0.145	0.140	0.146	4,488,000	0.1426	-1.41%
2025-11-03	0	0.142	0.142	0.145	0.142	0.152	6,426,000	939,390	0.1462	0.142	0.142	0.145	0.142	0.152	6,426,000	0.1462	-4.05%
2025-10-31	0	0.148	0.145	0.150	0.145	0.162	5,424,000	820,056	0.1512	0.148	0.145	0.150	0.145	0.162	5,424,000	0.1512	2.07%
2025-10-30	0	0.145	0.145	0.149	0.145	0.156	5,442,000	813,408	0.1495	0.145	0.145	0.149	0.145	0.156	5,442,000	0.1495	-5.84%
2025-10-28	0	0.154	0.154	0.157	0.154	0.167	4,698,000	739,314	0.1574	0.154	0.154	0.157	0.154	0.167	4,698,000	0.1574	-1.28%
2025-10-27	0	0.156	0.156	0.157	0.153	0.180	6,768,000	1,100,592	0.1626	0.156	0.156	0.157	0.153	0.180	6,768,000	0.1626	-6.59%
2025-10-24	0	0.167	0.166	0.168	0.154	0.184	11,496,000	1,956,156	0.1702	0.167	0.166	0.168	0.154	0.184	11,496,000	0.1702	10.60%
2025-10-23	0	0.151	0.150	0.152	0.148	0.151	202,200	30,243	0.1496	0.151	0.150	0.152	0.148	0.151	202,200	0.1496	2.72%
2025-10-22	0	0.147	0.147	0.150	0.147	0.152	2,586,000	387,582	0.1499	0.147	0.147	0.150	0.147	0.152	2,586,000	0.1499	-2.00%
2025-10-21	0	0.150	0.149	0.151	0.149	0.157	3,336,000	506,016	0.1517	0.150	0.149	0.151	0.149	0.157	3,336,000	0.1517	-1.96%
2025-10-20	0	0.153	0.150	0.154	0.150	0.159	4,470,000	687,660	0.1538	0.153	0.150	0.154	0.150	0.159	4,470,000	0.1538	2.68%
2025-10-17	0	0.149	0.145	0.151	0.149	0.154	2,820,000	428,922	0.1521	0.149	0.145	0.151	0.149	0.154	2,820,000	0.1521	-3.25%
2025-10-16	0	0.154	0.150	0.154	0.149	0.162	6,312,000	963,414	0.1526	0.154	0.150	0.154	0.149	0.162	6,312,000	0.1526	1.32%
2025-10-15	0	0.152	0.149	0.152	0.149	0.158	3,216,000	491,880	0.1529	0.152	0.149	0.152	0.149	0.158	3,216,000	0.1529	0.00%
2025-10-14	0	0.152	0.146	0.153	0.149	0.161	6,852,000	1,076,898	0.1572	0.152	0.146	0.153	0.149	0.161	6,852,000	0.1572	-6.17%
2025-10-13	0	0.162	0.158	0.162	0.153	0.163	6,432,000	1,014,228	0.1577	0.162	0.158	0.162	0.153	0.163	6,432,000	0.1577	6.58%
2025-10-10	0	0.152	0.150	0.157	0.150	0.157	2,112,000	325,554	0.1541	0.152	0.150	0.157	0.150	0.157	2,112,000	0.1541	1.33%
2025-10-09	0	0.150	0.150	0.158	0.150	0.170	3,558,000	577,854	0.1624	0.150	0.150	0.158	0.150	0.170	3,558,000	0.1624	-8.54%
2025-10-08	0	0.164	0.164	0.169	0.164	0.177	3,534,000	603,786	0.1709	0.164	0.164	0.169	0.164	0.177	3,534,000	0.1709	-8.38%
2025-10-06	0	0.179	0.171	0.180	0.169	0.184	3,120,000	558,636	0.1791	0.179	0.171	0.180	0.169	0.184	3,120,000	0.1791	0.56%
2025-10-03	0	0.178	0.175	0.180	0.173	0.185	2,922,000	525,798	0.1799	0.178	0.175	0.180	0.173	0.185	2,922,000	0.1799	-2.20%
2025-10-02	0	0.182	0.174	0.182	0.178	0.184	2,814,000	512,178	0.1820	0.182	0.174	0.182	0.178	0.184	2,814,000	0.1820	5.81%
2025-09-30	0	0.172	0.168	0.175	0.162	0.173	2,598,000	443,070	0.1705	0.172	0.168	0.175	0.162	0.173	2,598,000	0.1705	2.99%
2025-09-29	0	0.167	0.166	0.173	0.167	0.184	3,576,000	629,010	0.1759	0.167	0.166	0.173	0.167	0.184	3,576,000	0.1759	-6.70%
2025-09-26	0	0.179	0.177	0.179	0.175	0.205	3,425,400	632,211	0.1846	0.179	0.177	0.179	0.175	0.205	3,425,400	0.1846	-3.24%
2025-09-25	0	0.185	0.176	0.185	0.182	0.192	2,640,000	491,406	0.1861	0.185	0.176	0.185	0.182	0.192	2,640,000	0.1861	-2.12%
2025-09-24	0	0.189	0.180	0.189	0.189	0.198	1,410,000	271,932	0.1929	0.189	0.180	0.189	0.189	0.198	1,410,000	0.1929	-3.57%
2025-09-23	0	0.196	0.190	0.196	0.197	0.210	1,998,000	401,238	0.2008	0.196	0.190	0.196	0.197	0.210	1,998,000	0.2008	0.00%
2025-09-22	0	0.196	0.193	0.200	0.180	0.198	1,830,200	352,717	0.1927	0.196	0.193	0.200	0.180	0.198	1,830,200	0.1927	11.36%
2025-09-19	0	0.176	0.174	0.189	0.176	0.178	72,000	12,546	0.1743	0.176	0.174	0.189	0.176	0.178	72,000	0.1743	-4.86%
2025-09-18	0	0.185	0.178	0.192	-	-	0	0	-	0.185	0.178	0.192	-	-	0	-	0.00%
2025-09-17	0	0.185	0.178	0.192	-	-	0	0	-	0.185	0.178	0.192	-	-	0	-	0.00%
2025-09-16	0	0.185	0.185	0.193	0.176	0.176	30,000	5,280	0.1760	0.185	0.185	0.193	0.176	0.176	30,000	0.1760	0.00%
2025-09-15	0	0.185	0.180	0.193	-	-	0	0	-	0.185	0.180	0.193	-	-	0	-	0.00%
2025-09-12	0	0.185	0.181	0.192	0.185	0.185	108,000	19,980	0.1850	0.185	0.181	0.192	0.185	0.185	108,000	0.1850	0.00%
2025-09-11	0	0.185	0.182	0.192	-	-	0	0	-	0.185	0.182	0.192	-	-	0	-	0.00%
2025-09-10	0	0.185	0.183	0.193	0.185	0.193	57,000	10,863	0.1906	0.185	0.183	0.193	0.185	0.193	57,000	0.1906	2.21%
2025-09-09	0	0.181	0.178	0.190	0.181	0.183	12,000	2,184	0.1820	0.181	0.178	0.190	0.181	0.183	12,000	0.1820	-0.55%
2025-09-08	0	0.182	0.182	0.192	-	-	0	0	-	0.182	0.182	0.192	-	-	0	-	0.55%
2025-09-05	0	0.181	0.180	0.190	0.180	0.181	42,000	7,596	0.1809	0.181	0.180	0.190	0.180	0.181	42,000	0.1809	-5.24%
2025-09-04	0	0.191	0.180	0.194	-	-	0	0	-	0.191	0.180	0.194	-	-	0	-	0.00%
2025-09-03	0	0.191	0.181	0.196	0.190	0.191	36,000	6,852	0.1903	0.191	0.181	0.196	0.190	0.191	36,000	0.1903	0.00%
2025-09-02	0	0.191	0.181	0.191	-	-	0	0	-	0.191	0.181	0.191	-	-	0	-	-1.04%
2025-09-01	0	0.193	0.183	0.193	-	-	0	0	-	0.193	0.183	0.193	-	-	0	-	0.00%
2025-08-29	0	0.193	0.185	0.193	0.175	0.194	108,000	19,206	0.1778	0.193	0.185	0.193	0.175	0.194	108,000	0.1778	-5.85%
2025-08-28	0	0.205	0.191	0.205	-	-	0	0	-	0.205	0.191	0.205	-	-	0	-	0.00%
2025-08-27	0	0.205	0.193	0.205	0.205	0.205	6,000	1,230	0.2050	0.205	0.193	0.205	0.205	0.205	6,000	0.2050	2.50%
2025-08-26	0	0.200	0.193	0.205	-	-	0	0	-	0.200	0.193	0.205	-	-	0	-	0.50%
2025-08-25	0	0.199	0.190	0.205	-	-	0	0	-	0.199	0.190	0.205	-	-	0	-	0.00%
2025-08-22	0	0.199	0.199	0.203	-	-	0	0	-	0.199	0.199	0.203	-	-	0	-	1.02%
2025-08-21	0	0.197	0.195	0.203	0.197	0.198	96,000	18,960	0.1975	0.197	0.195	0.203	0.197	0.198	96,000	0.1975	-3.90%
2025-08-20	0	0.205	0.198	0.206	-	-	0	0	-	0.205	0.198	0.206	-	-	0	-	0.00%
2025-08-19	0	0.205	0.198	0.210	0.200	0.215	132,000	26,910	0.2039	0.205	0.198	0.210	0.200	0.215	132,000	0.2039	1.49%
2025-08-18	0	0.202	0.199	0.202	0.202	0.202	6,000	1,212	0.2020	0.202	0.199	0.202	0.202	0.202	6,000	0.2020	1.00%
2025-08-15	0	0.200	0.198	0.205	0.200	0.200	18,000	3,600	0.2000	0.200	0.198	0.205	0.200	0.200	18,000	0.2000	2.04%
2025-08-14	0	0.196	0.196	0.200	-	-	0	0	-	0.196	0.196	0.200	-	-	0	-	1.55%
2025-08-13	0	0.193	0.193	0.200	0.190	0.193	114,000	21,870	0.1918	0.193	0.193	0.200	0.190	0.193	114,000	0.1918	-1.03%
2025-08-12	0	0.195	0.193	0.198	-	-	0	0	-	0.195	0.193	0.198	-	-	0	-	0.00%
2025-08-11	0	0.195	0.192	0.197	0.194	0.195	66,000	12,864	0.1949	0.195	0.192	0.197	0.194	0.195	66,000	0.1949	0.00%
2025-08-08	0	0.195	0.194	0.195	0.195	0.195	84,000	16,380	0.1950	0.195	0.194	0.195	0.195	0.195	84,000	0.1950	0.00%
2025-08-07	0	0.195	0.193	0.197	0.195	0.198	25,500	4,995	0.1959	0.195	0.193	0.197	0.195	0.198	25,500	0.1959	-1.52%
2025-08-06	0	0.198	0.195	0.198	-	-	0	0	-	0.198	0.195	0.198	-	-	0	-	0.00%
2025-08-05	0	0.198	0.190	0.210	0.198	0.198	36,000	7,128	0.1980	0.198	0.190	0.210	0.198	0.198	36,000	0.1980	0.00%
2025-08-04	0	0.198	0.190	0.198	-	-	0	0	-	0.198	0.190	0.198	-	-	0	-	0.00%
2025-08-01	0	0.198	0.195	0.198	0.198	0.198	24,000	4,752	0.1980	0.198	0.195	0.198	0.198	0.198	24,000	0.1980	0.00%
2025-07-31	0	0.198	0.198	0.202	0.198	0.198	18,000	3,564	0.1980	0.198	0.198	0.202	0.198	0.198	18,000	0.1980	-1.00%
2025-07-30	0	0.200	0.200	0.204	-	-	0	0	-	0.200	0.200	0.204	-	-	0	-	1.01%
2025-07-29	0	0.198	0.198	0.202	0.198	0.198	6,000	1,188	0.1980	0.198	0.198	0.202	0.198	0.198	6,000	0.1980	-2.46%
2025-07-28	0	0.203	0.198	0.203	0.203	0.205	48,000	9,768	0.2035	0.203	0.198	0.203	0.203	0.205	48,000	0.2035	1.50%
2025-07-25	0	0.200	0.197	0.204	0.200	0.205	222,000	44,538	0.2006	0.200	0.197	0.204	0.200	0.205	222,000	0.2006	-0.99%
2025-07-24	0	0.202	0.199	0.208	0.200	0.213	162,000	33,396	0.2061	0.202	0.199	0.208	0.200	0.213	162,000	0.2061	-7.76%
2025-07-23	0	0.219	0.214	0.219	0.220	0.220	13,200	2,886	0.2186	0.219	0.214	0.219	0.220	0.220	13,200	0.2186	2.82%
2025-07-22	0	0.213	0.209	0.214	0.213	0.213	6,000	1,278	0.2130	0.213	0.209	0.214	0.213	0.213	6,000	0.2130	0.47%
2025-07-21	0	0.212	0.212	0.219	-	-	0	0	-	0.212	0.212	0.219	-	-	0	-	0.47%
2025-07-18	0	0.211	0.210	0.220	0.209	0.220	132,000	28,182	0.2135	0.211	0.210	0.220	0.209	0.220	132,000	0.2135	3.43%
2025-07-17	0	0.204	0.204	0.211	0.200	0.217	156,000	32,208	0.2065	0.204	0.204	0.211	0.200	0.217	156,000	0.2065	3.03%
2025-07-16	0	0.198	0.200	0.215	0.196	0.210	90,000	18,462	0.2051	0.198	0.200	0.215	0.196	0.210	90,000	0.2051	1.54%
2025-07-15	0	0.195	0.195	0.206	0.195	0.195	8,400	1,614	0.1921	0.195	0.195	0.206	0.195	0.195	8,400	0.1921	-7.14%
2025-07-14	0	0.210	0.198	0.216	0.210	0.210	6,000	1,260	0.2100	0.210	0.198	0.216	0.210	0.210	6,000	0.2100	-3.23%
2025-07-11	0	0.217	0.195	0.223	0.191	0.218	714,000	148,860	0.2085	0.217	0.195	0.223	0.191	0.218	714,000	0.2085	16.04%
2025-07-10	0	0.187	0.179	0.195	0.187	0.187	6,000	1,122	0.1870	0.187	0.179	0.195	0.187	0.187	6,000	0.1870	5.06%
2025-07-09	0	0.178	0.176	0.195	-	-	0	0	-	0.178	0.176	0.195	-	-	0	-	0.00%
2025-07-08	0	0.178	0.175	0.195	-	-	0	0	-	0.178	0.175	0.195	-	-	0	-	0.00%
2025-07-07	0	0.178	0.178	0.195	0.174	0.183	90,000	15,768	0.1752	0.178	0.178	0.195	0.174	0.183	90,000	0.1752	-4.81%
2025-07-04	0	0.187	0.185	0.198	-	-	0	0	-	0.187	0.185	0.198	-	-	0	-	0.00%
2025-07-03	0	0.187	0.185	0.198	-	-	0	0	-	0.187	0.185	0.198	-	-	0	-	0.00%
2025-07-02	0	0.187	0.180	0.188	0.187	0.188	30,000	5,622	0.1874	0.187	0.180	0.188	0.187	0.188	30,000	0.1874	-1.06%
2025-06-30	0	0.189	0.188	0.200	0.189	0.190	42,000	7,968	0.1897	0.189	0.188	0.200	0.189	0.190	42,000	0.1897	-1.05%
2025-06-27	0	0.191	0.191	0.200	-	-	0	0	-	0.191	0.191	0.200	-	-	0	-	1.60%
2025-06-26	0	0.188	0.188	0.205	0.187	0.190	114,000	21,492	0.1885	0.188	0.188	0.205	0.187	0.190	114,000	0.1885	-5.53%
2025-06-25	0	0.199	0.191	0.203	0.188	0.240	498,000	103,152	0.2071	0.199	0.191	0.203	0.188	0.240	498,000	0.2071	5.85%
2025-06-24	0	0.188	0.188	0.193	-	-	0	0	-	0.188	0.188	0.193	-	-	0	-	1.08%
2025-06-23	0	0.186	0.186	0.192	-	-	0	0	-	0.186	0.186	0.192	-	-	0	-	0.54%
2025-06-20	0	0.185	0.184	0.192	0.185	0.185	6,000	1,110	0.1850	0.185	0.184	0.192	0.185	0.185	6,000	0.1850	-0.54%
2025-06-19	0	0.186	0.185	0.193	-	-	0	0	-	0.186	0.185	0.193	-	-	0	-	0.00%
2025-06-18	0	0.186	0.186	0.193	-	-	0	0	-	0.186	0.186	0.193	-	-	0	-	1.09%
2025-06-17	0	0.184	0.183	0.193	0.183	0.186	52,200	9,592	0.1838	0.184	0.183	0.193	0.183	0.186	52,200	0.1838	-3.16%
2025-06-16	0	0.190	0.188	0.190	0.190	0.193	24,000	4,578	0.1908	0.190	0.188	0.190	0.190	0.193	24,000	0.1908	-1.04%
2025-06-13	0	0.192	0.190	0.192	-	-	0	0	-	0.192	0.190	0.192	-	-	0	-	-1.03%
2025-06-12	0	0.194	0.190	0.194	-	-	0	0	-	0.194	0.190	0.194	-	-	0	-	-0.51%
2025-06-11	0	0.195	0.190	0.197	0.195	0.195	60,000	11,700	0.1950	0.195	0.190	0.197	0.195	0.195	60,000	0.1950	2.63%
2025-06-10	0	0.190	0.189	0.195	0.189	0.190	30,000	5,694	0.1898	0.190	0.189	0.195	0.189	0.190	30,000	0.1898	1.60%
2025-06-09	0	0.187	0.186	0.195	-	-	0	0	-	0.187	0.186	0.195	-	-	0	-	0.00%
2025-06-06	0	0.187	0.187	0.195	-	-	0	0	-	0.187	0.187	0.195	-	-	0	-	0.54%
2025-06-05	0	0.186	0.186	0.195	-	-	0	0	-	0.186	0.186	0.195	-	-	0	-	0.54%
2025-06-04	0	0.185	0.184	0.195	-	-	0	0	-	0.185	0.184	0.195	-	-	0	-	0.00%
2025-06-03	0	0.185	0.185	0.192	-	-	0	0	-	0.185	0.185	0.192	-	-	0	-	0.54%
2025-06-02	0	0.184	0.183	0.192	-	-	0	0	-	0.184	0.183	0.192	-	-	0	-	0.00%
2025-05-30	0	0.184	0.184	0.192	-	-	0	0	-	0.184	0.184	0.192	-	-	0	-	0.55%
2025-05-29	0	0.183	0.183	0.192	-	-	0	0	-	0.183	0.183	0.192	-	-	0	-	0.00%
2025-05-28	0	0.183	0.183	0.195	0.183	0.183	6,000	1,098	0.1830	0.183	0.183	0.195	0.183	0.183	6,000	0.1830	-1.61%
2025-05-27	0	0.186	0.183	0.186	-	-	0	0	-	0.186	0.183	0.186	-	-	0	-	0.00%
2025-05-26	0	0.186	0.181	0.192	0.180	0.186	30,000	5,472	0.1824	0.186	0.181	0.192	0.180	0.186	30,000	0.1824	-3.63%
2025-05-23	0	0.193	0.187	0.195	-	-	0	0	-	0.193	0.187	0.195	-	-	0	-	0.52%
2025-05-22	0	0.192	0.187	0.195	-	-	1,200	212	0.1767	0.192	0.187	0.195	-	-	1,200	0.1767	0.00%
2025-05-21	0	0.192	0.186	0.193	-	-	0	0	-	0.192	0.186	0.193	-	-	0	-	1.05%
2025-05-20	0	0.190	0.186	0.195	0.190	0.190	6,000	1,140	0.1900	0.190	0.186	0.195	0.190	0.190	6,000	0.1900	1.06%
2025-05-19	0	0.188	0.188	0.193	0.186	0.190	24,000	4,512	0.1880	0.188	0.188	0.193	0.186	0.190	24,000	0.1880	-3.59%
2025-05-16	0	0.195	0.190	0.196	-	-	0	0	-	0.195	0.190	0.196	-	-	0	-	0.00%
2025-05-15	0	0.195	0.191	0.196	0.195	0.195	6,000	1,170	0.1950	0.195	0.191	0.196	0.195	0.195	6,000	0.1950	2.63%
2025-05-14	0	0.190	0.190	0.195	0.188	0.193	30,000	5,718	0.1906	0.190	0.190	0.195	0.188	0.193	30,000	0.1906	0.53%
2025-05-13	0	0.189	0.189	0.193	-	-	0	0	-	0.189	0.189	0.193	-	-	0	-	1.07%
2025-05-12	0	0.187	0.185	0.195	-	-	0	0	-	0.187	0.185	0.195	-	-	0	-	0.00%
2025-05-09	0	0.187	0.187	0.190	0.185	0.185	30,000	5,550	0.1850	0.187	0.187	0.190	0.185	0.185	30,000	0.1850	2.19%
2025-05-08	0	0.183	0.181	0.188	0.183	0.183	6,000	1,098	0.1830	0.183	0.181	0.188	0.183	0.183	6,000	0.1830	-1.08%
2025-05-07	0	0.185	0.183	0.186	0.185	0.185	24,000	4,440	0.1850	0.185	0.183	0.186	0.185	0.185	24,000	0.1850	5.71%
2025-05-06	0	0.175	0.178	0.189	0.175	0.185	258,000	46,752	0.1812	0.175	0.178	0.189	0.175	0.185	258,000	0.1812	-8.85%
2025-05-02	0	0.192	0.187	0.194	0.188	0.210	366,000	73,404	0.2006	0.192	0.187	0.194	0.188	0.210	366,000	0.2006	-6.34%
2025-04-30	0	0.205	0.200	0.215	0.205	0.205	6,000	1,230	0.2050	0.205	0.200	0.215	0.205	0.205	6,000	0.2050	-5.96%
2025-04-29	0	0.218	0.205	0.218	0.197	0.218	174,000	35,754	0.2055	0.218	0.205	0.218	0.197	0.218	174,000	0.2055	5.83%
2025-04-28	0	0.206	0.191	0.207	0.190	0.207	141,000	27,933	0.1981	0.206	0.191	0.207	0.190	0.207	141,000	0.1981	1.48%
2025-04-25	0	0.203	0.196	0.203	0.197	0.203	90,000	17,940	0.1993	0.203	0.196	0.203	0.197	0.203	90,000	0.1993	-2.40%
2025-04-24	0	0.208	0.190	0.208	0.203	0.230	294,000	61,188	0.2081	0.208	0.190	0.208	0.203	0.230	294,000	0.2081	-3.26%
2025-04-23	0	0.215	0.188	0.215	0.178	0.215	1,332,000	249,042	0.1870	0.215	0.188	0.215	0.178	0.215	1,332,000	0.1870	4.88%
2025-04-22	0	0.205	0.188	0.205	0.190	0.205	66,000	12,732	0.1929	0.205	0.188	0.205	0.190	0.205	66,000	0.1929	10.81%
2025-04-17	0	0.185	0.175	0.190	-	-	0	0	-	0.185	0.175	0.190	-	-	0	-	0.00%
2025-04-16	0	0.185	0.175	0.195	-	-	0	0	-	0.185	0.175	0.195	-	-	0	-	0.00%
2025-04-15	0	0.185	0.176	0.195	-	-	0	0	-	0.185	0.176	0.195	-	-	0	-	-0.54%
2025-04-14	0	0.186	0.170	0.186	0.190	0.190	6,000	1,140	0.1900	0.186	0.170	0.186	0.190	0.190	6,000	0.1900	9.41%
2025-04-11	0	0.170	0.170	0.191	0.169	0.180	100,500	17,431	0.1734	0.170	0.170	0.191	0.169	0.180	100,500	0.1734	-6.59%
2025-04-10	0	0.182	0.180	0.182	0.182	0.185	42,000	7,746	0.1844	0.182	0.180	0.182	0.182	0.185	42,000	0.1844	-3.19%
2025-04-09	0	0.188	0.183	0.188	-	-	0	0	-	0.188	0.183	0.188	-	-	0	-	0.00%
2025-04-08	0	0.188	0.185	0.196	-	-	0	0	-	0.188	0.185	0.196	-	-	0	-	0.00%
2025-04-07	0	0.188	0.185	0.196	-	-	0	0	-	0.188	0.185	0.196	-	-	0	-	0.00%
2025-04-03	0	0.188	0.185	0.196	0.188	0.188	48,000	9,024	0.1880	0.188	0.185	0.196	0.188	0.188	48,000	0.1880	0.00%
2025-04-02	0	0.188	0.185	0.194	0.186	0.191	90,000	16,902	0.1878	0.188	0.185	0.194	0.186	0.191	90,000	0.1878	-1.05%
2025-04-01	0	0.190	0.189	0.199	0.188	0.196	96,000	18,288	0.1905	0.190	0.189	0.199	0.188	0.196	96,000	0.1905	-4.04%
2025-03-31	0	0.198	0.199	0.205	0.198	0.205	24,000	4,794	0.1998	0.198	0.199	0.205	0.198	0.205	24,000	0.1998	-2.46%
2025-03-28	0	0.203	0.203	0.209	-	-	0	0	-	0.203	0.203	0.209	-	-	0	-	1.00%
2025-03-27	0	0.201	0.201	0.216	0.200	0.226	174,000	36,600	0.2103	0.201	0.201	0.216	0.200	0.226	174,000	0.2103	-13.36%
2025-03-26	0	0.232	0.210	0.232	0.238	0.238	12,000	2,856	0.2380	0.232	0.210	0.232	0.238	0.238	12,000	0.2380	1.31%
2025-03-25	0	0.229	0.210	0.229	0.215	0.230	36,000	7,830	0.2175	0.229	0.210	0.229	0.215	0.230	36,000	0.2175	2.23%
2025-03-24	0	0.224	0.218	0.225	0.218	0.224	144,000	31,932	0.2218	0.224	0.218	0.225	0.218	0.224	144,000	0.2218	3.23%
2025-03-21	0	0.217	0.213	0.224	0.213	0.225	390,600	85,407	0.2187	0.217	0.213	0.224	0.213	0.225	390,600	0.2187	3.33%
2025-03-20	0	0.210	0.210	0.217	0.205	0.219	222,000	47,274	0.2129	0.210	0.210	0.217	0.205	0.219	222,000	0.2129	5.00%
2025-03-19	0	0.200	0.200	0.205	0.200	0.213	318,000	65,286	0.2053	0.200	0.200	0.205	0.200	0.213	318,000	0.2053	1.01%
2025-03-18	0	0.198	0.198	0.205	0.198	0.198	108,000	21,384	0.1980	0.198	0.198	0.205	0.198	0.198	108,000	0.1980	0.00%
2025-03-17	0	0.198	0.197	0.205	-	-	0	0	-	0.198	0.197	0.205	-	-	0	-	0.00%
2025-03-14	0	0.198	0.198	0.205	-	-	0	0	-	0.198	0.198	0.205	-	-	0	-	0.51%
2025-03-13	0	0.197	0.197	0.200	-	-	0	0	-	0.197	0.197	0.200	-	-	0	-	0.00%
2025-03-12	0	0.197	0.195	0.198	0.197	0.198	66,000	13,056	0.1978	0.197	0.195	0.198	0.197	0.198	66,000	0.1978	1.55%
2025-03-11	0	0.194	0.193	0.198	0.194	0.195	18,000	3,498	0.1943	0.194	0.193	0.198	0.194	0.195	18,000	0.1943	-0.51%
2025-03-10	0	0.195	0.195	0.199	-	-	0	0	-	0.195	0.195	0.199	-	-	0	-	0.00%
2025-03-07	0	0.195	0.194	0.197	-	-	0	0	-	0.195	0.194	0.197	-	-	0	-	0.00%
2025-03-06	0	0.195	0.195	0.198	0.194	0.195	161,400	31,284	0.1938	0.195	0.195	0.198	0.194	0.195	161,400	0.1938	-2.50%
2025-03-05	0	0.200	0.192	0.203	0.200	0.200	13,500	2,677	0.1983	0.200	0.192	0.203	0.200	0.200	13,500	0.1983	1.01%
2025-03-04	0	0.198	0.193	0.199	-	-	0	0	-	0.198	0.193	0.199	-	-	0	-	0.00%
2025-03-03	0	0.198	0.195	0.200	0.196	0.196	6,000	1,176	0.1960	0.198	0.195	0.200	0.196	0.196	6,000	0.1960	0.51%
2025-02-28	0	0.197	0.194	0.198	0.193	0.197	18,000	3,498	0.1943	0.197	0.194	0.198	0.193	0.197	18,000	0.1943	2.07%
2025-02-27	0	0.193	0.190	0.194	0.193	0.193	24,000	4,632	0.1930	0.193	0.190	0.194	0.193	0.193	24,000	0.1930	-0.52%
2025-02-26	0	0.194	0.190	0.195	0.190	0.196	276,000	52,806	0.1913	0.194	0.190	0.195	0.190	0.196	276,000	0.1913	2.11%
2025-02-25	0	0.190	0.180	0.192	-	-	0	0	-	0.190	0.180	0.192	-	-	0	-	0.00%
2025-02-24	0	0.190	0.190	0.192	0.190	0.191	36,000	6,846	0.1902	0.190	0.190	0.192	0.190	0.191	36,000	0.1902	-0.52%
2025-02-21	0	0.191	0.180	0.196	0.191	0.191	6,000	1,146	0.1910	0.191	0.180	0.196	0.191	0.191	6,000	0.1910	-0.52%
2025-02-20	0	0.192	0.192	0.198	-	-	0	0	-	0.192	0.192	0.198	-	-	0	-	0.52%
2025-02-19	0	0.191	0.191	0.200	0.191	0.194	30,000	5,760	0.1920	0.191	0.191	0.200	0.191	0.194	30,000	0.1920	-1.04%
2025-02-18	0	0.193	0.192	0.202	0.193	0.201	84,000	16,500	0.1964	0.193	0.192	0.202	0.193	0.201	84,000	0.1964	-3.50%
2025-02-17	0	0.200	0.198	0.203	0.199	0.200	30,000	5,988	0.1996	0.200	0.198	0.203	0.199	0.200	30,000	0.1996	2.04%
2025-02-14	0	0.196	0.195	0.201	0.196	0.196	6,000	1,176	0.1960	0.196	0.195	0.201	0.196	0.196	6,000	0.1960	-1.01%
2025-02-13	0	0.198	0.196	0.201	0.198	0.198	6,000	1,188	0.1980	0.198	0.196	0.201	0.198	0.198	6,000	0.1980	-2.46%
2025-02-12	0	0.203	0.198	0.205	0.195	0.203	48,000	9,576	0.1995	0.203	0.198	0.205	0.195	0.203	48,000	0.1995	-4.25%
2025-02-11	0	0.212	0.205	0.212	0.212	0.212	6,000	1,272	0.2120	0.212	0.205	0.212	0.212	0.212	6,000	0.2120	1.92%
2025-02-10	0	0.208	0.200	0.213	-	-	0	0	-	0.208	0.200	0.213	-	-	0	-	0.00%
2025-02-07	0	0.208	0.200	0.213	-	-	1,200	235	0.1958	0.208	0.200	0.213	-	-	1,200	0.1958	0.00%
2025-02-06	0	0.208	0.200	0.214	0.208	0.208	6,000	1,248	0.2080	0.208	0.200	0.214	0.208	0.208	6,000	0.2080	4.00%
2025-02-05	0	0.200	0.208	0.210	0.200	0.200	12,000	2,400	0.2000	0.200	0.208	0.210	0.200	0.200	12,000	0.2000	2.56%
2025-02-04	0	0.195	0.193	0.200	0.192	0.195	30,000	5,778	0.1926	0.195	0.193	0.200	0.192	0.195	30,000	0.1926	1.56%
2025-02-03	0	0.192	0.180	0.200	0.192	0.192	12,000	2,304	0.1920	0.192	0.180	0.200	0.192	0.192	12,000	0.1920	0.52%
2025-01-28	0	0.191	0.189	0.191	0.180	0.196	396,000	72,702	0.1836	0.191	0.189	0.191	0.180	0.196	396,000	0.1836	3.24%
2025-01-27	0	0.185	0.190	0.206	0.185	0.227	1,062,000	204,624	0.1927	0.185	0.190	0.206	0.185	0.227	1,062,000	0.1927	-20.60%
2025-01-24	0	0.233	0.227	0.233	-	-	0	0	-	0.233	0.227	0.233	-	-	0	-	-0.43%
2025-01-23	0	0.234	0.227	0.234	-	-	0	0	-	0.234	0.227	0.234	-	-	0	-	-0.43%
2025-01-22	0	0.235	0.225	0.235	-	-	0	0	-	0.235	0.225	0.235	-	-	0	-	-2.08%
2025-01-21	0	0.240	0.231	0.243	0.240	0.240	6,000	1,440	0.2400	0.240	0.231	0.243	0.240	0.240	6,000	0.2400	4.35%
2025-01-20	0	0.230	0.229	0.240	0.230	0.230	6,000	1,380	0.2300	0.230	0.229	0.240	0.230	0.230	6,000	0.2300	-4.56%
2025-01-17	0	0.241	0.229	0.241	0.216	0.245	786,000	178,716	0.2274	0.241	0.229	0.241	0.216	0.245	786,000	0.2274	13.15%
2025-01-16	0	0.213	0.208	0.214	0.213	0.215	12,000	2,568	0.2140	0.213	0.208	0.214	0.213	0.215	12,000	0.2140	1.43%
2025-01-15	0	0.210	0.208	0.214	0.208	0.212	72,000	15,114	0.2099	0.210	0.208	0.214	0.208	0.212	72,000	0.2099	-1.87%
2025-01-14	0	0.214	0.207	0.220	0.213	0.214	24,000	5,118	0.2133	0.214	0.207	0.220	0.213	0.214	24,000	0.2133	1.42%
2025-01-13	0	0.211	0.206	0.213	0.200	0.211	78,000	15,918	0.2041	0.211	0.206	0.213	0.200	0.211	78,000	0.2041	-2.31%
2025-01-10	0	0.216	0.210	0.220	0.210	0.216	48,000	10,242	0.2134	0.216	0.210	0.220	0.210	0.216	48,000	0.2134	2.37%
2025-01-09	0	0.211	0.210	0.220	0.210	0.211	276,000	58,218	0.2109	0.211	0.210	0.220	0.210	0.211	276,000	0.2109	-1.86%
2025-01-08	0	0.215	0.211	0.215	0.210	0.220	60,000	12,882	0.2147	0.215	0.211	0.215	0.210	0.220	60,000	0.2147	-4.87%
2025-01-07	0	0.226	0.224	0.235	0.226	0.235	60,000	13,794	0.2299	0.226	0.224	0.235	0.226	0.235	60,000	0.2299	0.44%
2025-01-06	0	0.225	0.222	0.225	0.224	0.225	138,000	31,020	0.2248	0.225	0.222	0.225	0.224	0.225	138,000	0.2248	0.45%
2025-01-03	0	0.224	0.215	0.224	0.220	0.224	12,000	2,664	0.2220	0.224	0.215	0.224	0.220	0.224	12,000	0.2220	0.00%
2025-01-02	0	0.224	0.208	0.225	0.209	0.225	162,000	34,584	0.2135	0.224	0.208	0.225	0.209	0.225	162,000	0.2135	5.66%
2024-12-31	0	0.212	0.212	0.218	0.209	0.213	42,000	8,832	0.2103	0.212	0.212	0.218	0.209	0.213	42,000	0.2103	-1.40%
2024-12-30	0	0.215	0.210	0.219	0.196	0.215	192,000	40,314	0.2100	0.215	0.210	0.219	0.196	0.215	192,000	0.2100	9.14%
2024-12-27	0	0.197	0.197	0.200	0.190	0.197	42,000	8,160	0.1943	0.197	0.197	0.200	0.190	0.197	42,000	0.1943	-1.01%
2024-12-24	0	0.199	0.198	0.205	0.196	0.199	84,000	16,548	0.1970	0.199	0.198	0.205	0.196	0.199	84,000	0.1970	2.05%
2024-12-23	0	0.195	0.194	0.205	0.195	0.195	6,000	1,170	0.1950	0.195	0.194	0.205	0.195	0.195	6,000	0.1950	-0.51%
2024-12-20	0	0.196	0.196	0.205	0.195	0.195	12,000	2,340	0.1950	0.196	0.196	0.205	0.195	0.195	12,000	0.1950	0.51%
2024-12-19	0	0.195	0.192	0.205	-	-	0	0	-	0.195	0.192	0.205	-	-	0	-	0.00%
2024-12-18	0	0.195	0.190	0.205	-	-	0	0	-	0.195	0.190	0.205	-	-	0	-	0.00%
2024-12-17	0	0.195	0.195	0.205	-	-	0	0	-	0.195	0.195	0.205	-	-	0	-	0.52%
2024-12-16	0	0.194	0.193	0.205	-	-	0	0	-	0.194	0.193	0.205	-	-	0	-	0.00%
2024-12-13	0	0.194	0.192	0.200	-	-	0	0	-	0.194	0.192	0.200	-	-	0	-	0.00%
2024-12-12	0	0.194	0.192	0.200	-	-	0	0	-	0.194	0.192	0.200	-	-	0	-	0.00%
2024-12-11	0	0.194	0.190	0.200	0.193	0.194	96,000	18,618	0.1939	0.194	0.190	0.200	0.193	0.194	96,000	0.1939	3.19%
2024-12-10	0	0.188	0.188	0.193	-	-	0	0	-	0.188	0.188	0.193	-	-	0	-	0.53%
2024-12-09	0	0.187	0.187	0.193	0.186	0.186	18,000	3,348	0.1860	0.187	0.187	0.193	0.186	0.186	18,000	0.1860	-1.58%
2024-12-06	0	0.190	0.186	0.192	0.190	0.190	12,000	2,280	0.1900	0.190	0.186	0.192	0.190	0.190	12,000	0.1900	-1.55%
2024-12-05	0	0.193	0.187	0.193	0.195	0.195	12,000	2,340	0.1950	0.193	0.187	0.193	0.195	0.195	12,000	0.1950	3.76%
2024-12-04	0	0.186	0.182	0.190	0.185	0.191	52,800	9,805	0.1857	0.186	0.182	0.190	0.185	0.191	52,800	0.1857	-3.12%
2024-12-03	0	0.192	0.185	0.192	-	-	0	0	-	0.192	0.185	0.192	-	-	0	-	0.00%
2024-12-02	0	0.192	0.185	0.200	-	-	0	0	-	0.192	0.185	0.200	-	-	0	-	0.00%
2024-11-29	0	0.192	0.185	0.200	-	-	0	0	-	0.192	0.185	0.200	-	-	0	-	0.00%
2024-11-28	0	0.192	0.186	0.200	-	-	0	0	-	0.192	0.186	0.200	-	-	0	-	0.00%
2024-11-27	0	0.192	0.188	0.200	-	-	0	0	-	0.192	0.188	0.200	-	-	0	-	0.00%
2024-11-26	0	0.192	0.190	0.200	-	-	0	0	-	0.192	0.190	0.200	-	-	0	-	0.00%
2024-11-25	0	0.192	0.190	0.196	0.192	0.192	6,000	1,152	0.1920	0.192	0.190	0.196	0.192	0.192	6,000	0.1920	1.05%
2024-11-22	0	0.190	0.190	0.200	-	-	0	0	-	0.190	0.190	0.200	-	-	0	-	1.60%
2024-11-21	0	0.187	0.187	0.195	-	-	0	0	-	0.187	0.187	0.195	-	-	0	-	1.08%
2024-11-20	0	0.185	0.185	0.200	0.185	0.190	18,000	3,390	0.1883	0.185	0.185	0.200	0.185	0.190	18,000	0.1883	-2.63%
2024-11-19	0	0.190	0.188	0.200	0.186	0.200	142,000	27,986	0.1971	0.190	0.188	0.200	0.186	0.200	142,000	0.1971	2.70%
2024-11-18	0	0.185	0.185	0.193	0.185	0.195	174,000	32,532	0.1870	0.185	0.185	0.193	0.185	0.195	174,000	0.1870	-7.04%
2024-11-15	0	0.199	0.195	0.199	-	-	0	0	-	0.199	0.195	0.199	-	-	0	-	-0.50%
2024-11-14	0	0.200	0.196	0.202	0.200	0.205	114,000	23,040	0.2021	0.200	0.196	0.202	0.200	0.205	114,000	0.2021	-2.44%
2024-11-13	0	0.205	0.200	0.205	0.205	0.206	32,400	6,652	0.2053	0.205	0.200	0.205	0.205	0.206	32,400	0.2053	-2.38%
2024-11-12	0	0.210	0.208	0.221	0.210	0.219	84,000	17,826	0.2122	0.210	0.208	0.221	0.210	0.219	84,000	0.2122	-4.11%
2024-11-11	0	0.219	0.213	0.221	0.209	0.219	92,400	19,737	0.2136	0.219	0.213	0.221	0.209	0.219	92,400	0.2136	3.30%
2024-11-08	0	0.212	0.212	0.219	0.207	0.220	282,000	61,086	0.2166	0.212	0.212	0.219	0.207	0.220	282,000	0.2166	1.44%
2024-11-07	0	0.209	0.206	0.210	0.205	0.290	1,764,000	400,842	0.2272	0.209	0.206	0.210	0.205	0.290	1,764,000	0.2272	-30.33%
2024-11-06	0	0.300	0.285	0.305	0.225	0.400	1,434,000	398,190	0.2777	0.300	0.285	0.305	0.225	0.400	1,434,000	0.2777	36.36%
2024-11-05	0	0.220	0.200	0.240	0.206	0.220	48,000	10,188	0.2123	0.220	0.200	0.240	0.206	0.220	48,000	0.2123	7.84%
2024-11-04	0	0.204	0.195	0.208	-	-	0	0	-	0.204	0.195	0.208	-	-	0	-	0.00%
2024-11-01	0	0.204	0.198	0.206	-	-	0	0	-	0.204	0.198	0.206	-	-	0	-	0.00%
2024-10-31	0	0.204	0.200	0.208	0.204	0.206	24,000	4,920	0.2050	0.204	0.200	0.208	0.204	0.206	24,000	0.2050	-3.77%
2024-10-30	0	0.212	0.205	0.216	-	-	0	0	-	0.212	0.205	0.216	-	-	0	-	0.00%
2024-10-29	0	0.212	0.205	0.218	-	-	0	0	-	0.212	0.205	0.218	-	-	0	-	0.00%
2024-10-28	0	0.212	0.205	0.220	-	-	0	0	-	0.212	0.205	0.220	-	-	0	-	0.00%
2024-10-25	0	0.212	0.210	0.215	0.212	0.212	18,000	3,816	0.2120	0.212	0.210	0.215	0.212	0.212	18,000	0.2120	-1.85%
2024-10-24	0	0.216	0.210	0.222	0.215	0.221	48,000	10,440	0.2175	0.216	0.210	0.222	0.215	0.221	48,000	0.2175	-4.42%
2024-10-23	0	0.226	0.220	0.233	0.226	0.226	6,000	1,356	0.2260	0.226	0.220	0.233	0.226	0.226	6,000	0.2260	0.00%
2024-10-22	0	0.226	0.226	0.233	0.225	0.225	12,000	2,700	0.2250	0.226	0.226	0.233	0.225	0.225	12,000	0.2250	-2.59%
2024-10-21	0	0.232	0.222	0.236	0.223	0.232	72,000	16,434	0.2283	0.232	0.222	0.236	0.223	0.232	72,000	0.2283	0.43%
2024-10-18	0	0.231	0.231	0.236	0.230	0.230	36,000	8,280	0.2300	0.231	0.231	0.236	0.230	0.230	36,000	0.2300	2.21%
2024-10-17	0	0.226	0.215	0.233	0.223	0.226	66,000	14,766	0.2237	0.226	0.215	0.233	0.223	0.226	66,000	0.2237	1.80%
2024-10-16	0	0.222	0.215	0.230	0.222	0.222	12,000	2,664	0.2220	0.222	0.215	0.230	0.222	0.222	12,000	0.2220	0.00%
2024-10-15	0	0.222	0.222	0.228	0.220	0.222	52,500	11,581	0.2206	0.222	0.222	0.228	0.220	0.222	52,500	0.2206	-1.77%
2024-10-14	0	0.226	0.221	0.235	0.226	0.226	24,000	5,424	0.2260	0.226	0.221	0.235	0.226	0.226	24,000	0.2260	-3.83%
2024-10-10	0	0.235	0.228	0.240	0.235	0.235	12,000	2,820	0.2350	0.235	0.228	0.240	0.235	0.235	12,000	0.2350	4.44%
2024-10-09	0	0.225	0.222	0.235	0.225	0.225	6,000	1,350	0.2250	0.225	0.222	0.235	0.225	0.225	6,000	0.2250	-2.17%
2024-10-08	0	0.230	0.226	0.232	0.230	0.237	408,000	95,154	0.2332	0.230	0.226	0.232	0.230	0.237	408,000	0.2332	-2.13%
2024-10-07	0	0.235	0.235	0.270	0.198	0.260	511,200	111,466	0.2180	0.235	0.235	0.270	0.198	0.260	511,200	0.2180	16.92%
2024-10-04	0	0.201	0.199	0.207	0.199	0.208	154,500	31,129	0.2015	0.201	0.199	0.207	0.199	0.208	154,500	0.2015	4.15%
2024-10-03	0	0.193	0.193	0.197	0.181	0.193	66,000	12,396	0.1878	0.193	0.193	0.197	0.181	0.193	66,000	0.1878	10.29%
2024-10-02	0	0.175	0.173	0.178	0.157	0.175	222,000	36,534	0.1646	0.175	0.173	0.178	0.157	0.175	222,000	0.1646	10.06%
2024-09-30	0	0.159	0.159	0.160	0.153	0.160	702,000	110,130	0.1569	0.159	0.159	0.160	0.153	0.160	702,000	0.1569	-0.63%
2024-09-27	0	0.160	0.158	0.160	0.158	0.163	408,000	65,250	0.1599	0.160	0.158	0.160	0.158	0.163	408,000	0.1599	-3.03%
2024-09-26	0	0.165	0.164	0.168	0.165	0.173	40,800	6,795	0.1665	0.165	0.164	0.168	0.165	0.173	40,800	0.1665	-4.07%
2024-09-25	0	0.172	0.170	0.175	-	-	0	0	-	0.172	0.170	0.175	-	-	0	-	0.00%
2024-09-24	0	0.172	0.170	0.175	-	-	0	0	-	0.172	0.170	0.175	-	-	0	-	0.00%
2024-09-23	0	0.172	0.169	0.180	0.171	0.172	90,000	15,474	0.1719	0.172	0.169	0.180	0.171	0.172	90,000	0.1719	2.99%
2024-09-20	0	0.167	0.167	0.175	-	-	0	0	-	0.167	0.167	0.175	-	-	0	-	3.09%
2024-09-19	0	0.162	0.161	0.170	-	-	0	0	-	0.162	0.161	0.170	-	-	0	-	0.00%
2024-09-17	0	0.162	0.162	-	-	-	0	0	-	0.162	0.162	-	-	-	0	-	0.62%
2024-09-16	0	0.161	0.160	-	0.161	0.161	24,000	3,864	0.1610	0.161	0.160	-	0.161	0.161	24,000	0.1610	1.26%
2024-09-13	0	0.159	0.159	0.180	0.159	0.159	6,000	954	0.1590	0.159	0.159	0.180	0.159	0.159	6,000	0.1590	-3.05%
2024-09-12	0	0.164	0.160	0.190	0.164	0.164	6,000	984	0.1640	0.164	0.160	0.190	0.164	0.164	6,000	0.1640	2.50%
2024-09-11	0	0.160	0.160	0.165	0.160	0.161	117,600	18,784	0.1597	0.160	0.160	0.165	0.160	0.161	117,600	0.1597	3.90%
2024-09-10	0	0.154	0.150	0.162	-	-	0	0	-	0.154	0.150	0.162	-	-	0	-	0.00%
2024-09-09	0	0.154	0.154	0.162	-	-	0	0	-	0.154	0.154	0.162	-	-	0	-	0.65%
2024-09-05	0	0.153	0.150	0.162	-	-	0	0	-	0.153	0.150	0.162	-	-	0	-	0.00%
2024-09-04	0	0.153	0.153	0.163	-	-	0	0	-	0.153	0.153	0.163	-	-	0	-	1.32%
2024-09-03	0	0.151	0.151	0.163	-	-	0	0	-	0.151	0.151	0.163	-	-	0	-	0.67%
2024-09-02	0	0.150	0.148	0.165	-	-	0	0	-	0.150	0.148	0.165	-	-	0	-	0.00%
2024-08-30	0	0.150	0.148	0.165	-	-	0	0	-	0.150	0.148	0.165	-	-	0	-	0.00%
2024-08-29	0	0.150	0.148	0.168	0.150	0.150	12,000	1,800	0.1500	0.150	0.148	0.168	0.150	0.150	12,000	0.1500	0.00%
2024-08-28	0	0.150	0.148	0.163	0.150	0.156	108,000	16,590	0.1536	0.150	0.148	0.163	0.150	0.156	108,000	0.1536	-6.83%
2024-08-27	0	0.161	0.161	0.172	-	-	0	0	-	0.161	0.161	0.172	-	-	0	-	0.63%
2024-08-26	0	0.160	0.160	0.170	-	-	0	0	-	0.160	0.160	0.170	-	-	0	-	0.63%
2024-08-23	0	0.159	0.159	0.170	0.159	0.161	42,000	6,696	0.1594	0.159	0.159	0.170	0.159	0.161	42,000	0.1594	0.00%
2024-08-22	0	0.159	0.158	0.170	0.159	0.159	6,000	954	0.1590	0.159	0.158	0.170	0.159	0.159	6,000	0.1590	1.92%
2024-08-21	0	0.156	0.156	0.170	-	-	0	0	-	0.156	0.156	0.170	-	-	0	-	0.65%
2024-08-20	0	0.155	0.155	0.170	-	-	0	0	-	0.155	0.155	0.170	-	-	0	-	0.00%
2024-08-19	0	0.155	0.155	0.170	-	-	0	0	-	0.155	0.155	0.170	-	-	0	-	0.00%
2024-08-16	0	0.155	0.155	0.170	0.155	0.169	30,000	4,770	0.1590	0.155	0.155	0.170	0.155	0.169	30,000	0.1590	-4.32%
2024-08-15	0	0.162	0.160	0.169	-	-	0	0	-	0.162	0.160	0.169	-	-	0	-	0.00%
2024-08-14	0	0.162	0.150	0.169	-	-	0	0	-	0.162	0.150	0.169	-	-	0	-	0.00%
2024-08-13	0	0.162	0.150	0.169	-	-	0	0	-	0.162	0.150	0.169	-	-	0	-	0.00%
2024-08-12	0	0.162	0.150	0.169	-	-	0	0	-	0.162	0.150	0.169	-	-	0	-	0.00%
2024-08-09	0	0.162	0.150	0.162	-	-	0	0	-	0.162	0.150	0.162	-	-	0	-	0.00%
2024-08-08	0	0.162	0.150	0.167	-	-	0	0	-	0.162	0.150	0.167	-	-	0	-	0.00%
2024-08-07	0	0.162	0.153	0.170	0.153	0.176	470,031	76,062	0.1618	0.162	0.153	0.170	0.153	0.176	470,031	0.1618	-10.99%
2024-08-06	0	0.182	0.168	0.188	-	-	0	0	-	0.182	0.168	0.188	-	-	0	-	0.00%
2024-08-05	0	0.182	0.170	0.188	0.181	0.182	24,000	4,350	0.1813	0.182	0.170	0.188	0.181	0.182	24,000	0.1813	7.06%
2024-08-02	0	0.170	0.165	0.182	-	-	0	0	-	0.170	0.165	0.182	-	-	0	-	0.00%
2024-08-01	0	0.170	0.168	0.185	-	-	0	0	-	0.170	0.168	0.185	-	-	0	-	0.00%
2024-07-31	0	0.170	0.168	0.187	-	-	0	0	-	0.170	0.168	0.187	-	-	0	-	0.00%
2024-07-30	0	0.170	0.170	0.186	0.170	0.173	24,000	4,128	0.1720	0.170	0.170	0.186	0.170	0.173	24,000	0.1720	-1.73%
2024-07-29	0	0.173	0.173	0.186	0.165	0.190	150,000	26,034	0.1736	0.173	0.173	0.186	0.165	0.190	150,000	0.1736	-13.50%
2024-07-26	0	0.200	0.190	0.210	-	-	0	0	-	0.200	0.190	0.210	-	-	0	-	0.00%
2024-07-25	0	0.200	0.190	0.206	-	-	0	0	-	0.200	0.190	0.206	-	-	0	-	0.00%
2024-07-24	0	0.200	0.197	0.200	-	-	0	0	-	0.200	0.197	0.200	-	-	0	-	0.00%
2024-07-23	0	0.200	0.198	0.210	-	-	0	0	-	0.200	0.198	0.210	-	-	0	-	0.00%
2024-07-22	0	0.200	0.196	0.210	0.200	0.200	12,000	2,400	0.2000	0.200	0.196	0.210	0.200	0.200	12,000	0.2000	2.56%
2024-07-19	0	0.195	0.195	0.197	0.195	0.195	24,000	4,680	0.1950	0.195	0.195	0.197	0.195	0.195	24,000	0.1950	-1.02%
2024-07-18	0	0.197	0.192	0.210	0.169	0.200	204,000	39,324	0.1928	0.197	0.192	0.210	0.169	0.200	204,000	0.1928	-10.45%
2024-07-17	0	0.220	0.202	0.222	-	-	0	0	-	0.220	0.202	0.222	-	-	0	-	0.00%
2024-07-16	0	0.220	0.203	0.222	0.219	0.220	12,000	2,634	0.2195	0.220	0.203	0.222	0.219	0.220	12,000	0.2195	0.92%
2024-07-15	0	0.218	0.200	0.220	-	-	0	0	-	0.218	0.200	0.220	-	-	0	-	0.00%
2024-07-12	0	0.218	0.200	0.220	-	-	0	0	-	0.218	0.200	0.220	-	-	0	-	0.00%
2024-07-11	0	0.218	0.209	0.220	0.209	0.218	66,300	14,233	0.2147	0.218	0.209	0.220	0.209	0.218	66,300	0.2147	4.31%
2024-07-10	0	0.209	0.195	0.209	0.200	0.230	48,000	9,852	0.2053	0.209	0.195	0.209	0.200	0.230	48,000	0.2053	-4.13%
2024-07-09	0	0.218	0.200	0.225	0.217	0.218	36,000	7,842	0.2178	0.218	0.200	0.225	0.217	0.218	36,000	0.2178	0.00%
2024-07-08	0	0.218	0.205	0.218	-	-	0	0	-	0.218	0.205	0.218	-	-	0	-	0.00%
2024-07-05	0	0.218	0.205	0.219	0.218	0.218	6,000	1,308	0.2180	0.218	0.205	0.219	0.218	0.218	6,000	0.2180	2.83%
2024-07-04	0	0.212	0.203	0.213	0.212	0.212	12,000	2,544	0.2120	0.212	0.203	0.213	0.212	0.212	12,000	0.2120	1.92%
2024-07-03	0	0.208	0.202	0.215	0.208	0.208	6,000	1,248	0.2080	0.208	0.202	0.215	0.208	0.208	6,000	0.2080	0.48%
2024-07-02	0	0.207	0.205	0.214	0.207	0.207	54,000	11,178	0.2070	0.207	0.205	0.214	0.207	0.207	54,000	0.2070	-1.43%
2024-06-28	0	0.210	0.206	0.225	0.205	0.219	82,800	17,180	0.2075	0.210	0.206	0.225	0.205	0.219	82,800	0.2075	-0.94%
2024-06-27	0	0.212	0.212	0.220	0.210	0.217	168,000	36,252	0.2158	0.212	0.212	0.220	0.210	0.217	168,000	0.2158	0.95%
2024-06-26	0	0.210	0.208	0.215	-	-	0	0	-	0.210	0.208	0.215	-	-	0	-	0.00%
2024-06-25	0	0.210	0.200	0.214	0.200	0.210	42,000	8,466	0.2016	0.210	0.200	0.214	0.200	0.210	42,000	0.2016	7.14%
2024-06-24	0	0.196	0.195	0.205	-	-	0	0	-	0.196	0.195	0.205	-	-	0	-	0.00%
2024-06-21	0	0.196	0.195	0.201	0.195	0.196	30,300	5,919	0.1953	0.196	0.195	0.201	0.195	0.196	30,300	0.1953	0.00%
2024-06-20	0	0.196	0.190	0.202	0.196	0.197	27,000	5,277	0.1954	0.196	0.190	0.202	0.196	0.197	27,000	0.1954	-1.01%
2024-06-19	0	0.198	0.197	0.206	0.198	0.200	41,100	8,148	0.1982	0.198	0.197	0.206	0.198	0.200	41,100	0.1982	-1.00%
2024-06-18	0	0.200	0.198	0.210	0.200	0.200	12,000	2,400	0.2000	0.200	0.198	0.210	0.200	0.200	12,000	0.2000	-0.50%
2024-06-17	0	0.201	0.196	0.209	0.201	0.201	12,000	2,412	0.2010	0.201	0.196	0.209	0.201	0.201	12,000	0.2010	3.08%
2024-06-14	0	0.195	0.192	0.210	-	-	0	0	-	0.195	0.192	0.210	-	-	0	-	0.00%
2024-06-13	0	0.195	0.193	0.209	-	-	0	0	-	0.195	0.193	0.209	-	-	0	-	0.00%
2024-06-12	0	0.195	0.191	0.209	0.195	0.200	180,000	35,910	0.1995	0.195	0.191	0.209	0.195	0.200	180,000	0.1995	-2.50%
2024-06-11	0	0.200	0.195	0.215	0.200	0.205	24,000	4,830	0.2013	0.200	0.195	0.215	0.200	0.205	24,000	0.2013	-3.85%
2024-06-07	0	0.208	0.200	0.218	-	-	0	0	-	0.208	0.200	0.218	-	-	0	-	0.00%
2024-06-06	0	0.208	0.205	0.219	0.206	0.208	1,542,000	318,474	0.2065	0.208	0.205	0.219	0.206	0.208	1,542,000	0.2065	1.46%
2024-06-05	0	0.205	0.205	0.213	0.200	0.249	3,786,000	872,544	0.2305	0.205	0.205	0.213	0.200	0.249	3,786,000	0.2305	-17.67%
2024-06-04	0	0.249	0.230	0.250	0.248	0.250	1,891,500	470,724	0.2489	0.249	0.230	0.250	0.248	0.250	1,891,500	0.2489	3.75%
2024-06-03	0	0.240	0.230	0.249	0.240	0.250	2,546,000	632,122	0.2483	0.240	0.230	0.249	0.240	0.250	2,546,000	0.2483	-4.00%
2024-05-31	0	0.250	0.235	0.255	0.238	0.255	1,813,800	451,872	0.2491	0.250	0.235	0.255	0.238	0.255	1,813,800	0.2491	5.04%
2024-05-30	0	0.238	0.230	0.250	-	-	0	0	-	0.238	0.230	0.250	-	-	0	-	0.00%
2024-05-29	0	0.238	0.211	0.248	0.235	0.238	72,000	17,100	0.2375	0.238	0.211	0.248	0.235	0.238	72,000	0.2375	-4.80%
2024-05-28	0	0.250	0.235	0.250	-	-	0	0	-	0.250	0.235	0.250	-	-	0	-	0.00%
2024-05-27	0	0.250	0.250	0.255	-	-	0	0	-	0.250	0.250	0.255	-	-	0	-	2.04%
2024-05-24	0	0.245	0.245	0.255	-	-	0	0	-	0.245	0.245	0.255	-	-	0	-	1.24%
2024-05-23	0	0.242	0.226	0.250	0.242	0.243	30,000	7,272	0.2424	0.242	0.226	0.250	0.242	0.243	30,000	0.2424	-3.20%
2024-05-22	0	0.250	0.242	0.265	-	-	0	0	-	0.250	0.242	0.265	-	-	0	-	0.00%
2024-05-21	0	0.250	0.250	0.270	0.243	0.260	16,500	4,089	0.2478	0.250	0.250	0.270	0.243	0.260	16,500	0.2478	0.00%
2024-05-20	0	0.250	0.250	0.270	0.250	0.275	483,000	128,970	0.2670	0.250	0.250	0.270	0.250	0.275	483,000	0.2670	-9.09%
2024-05-17	0	0.275	0.260	0.280	0.260	0.275	1,134,000	310,680	0.2740	0.275	0.260	0.280	0.260	0.275	1,134,000	0.2740	0.00%
2024-05-16	0	0.275	0.255	0.275	0.270	0.280	1,236,000	338,220	0.2736	0.275	0.255	0.275	0.270	0.280	1,236,000	0.2736	-1.79%
2024-05-14	0	0.280	0.255	0.280	0.265	0.285	1,902,000	514,560	0.2705	0.280	0.255	0.280	0.265	0.285	1,902,000	0.2705	0.00%
2024-05-13	0	0.280	0.255	0.280	0.265	0.295	1,903,500	535,635	0.2814	0.280	0.255	0.280	0.265	0.295	1,903,500	0.2814	-1.75%
2024-05-10	0	0.285	0.270	0.290	0.275	0.315	1,728,000	520,320	0.3011	0.285	0.270	0.290	0.275	0.315	1,728,000	0.3011	1.79%
2024-05-09	0	0.280	0.265	0.280	0.265	0.280	1,284,000	349,740	0.2724	0.280	0.265	0.280	0.265	0.280	1,284,000	0.2724	1.82%
2024-05-08	0	0.275	0.260	0.275	0.255	0.280	1,332,000	351,630	0.2640	0.275	0.260	0.275	0.255	0.280	1,332,000	0.2640	7.84%
2024-05-07	0	0.255	0.250	0.255	0.249	0.260	1,368,000	342,864	0.2506	0.255	0.250	0.255	0.249	0.260	1,368,000	0.2506	3.24%
2024-05-06	0	0.247	0.230	0.248	0.225	0.250	1,314,000	322,458	0.2454	0.247	0.230	0.248	0.225	0.250	1,314,000	0.2454	0.00%
2024-05-03	0	0.247	0.234	0.247	0.216	0.260	1,404,000	332,976	0.2372	0.247	0.234	0.247	0.216	0.260	1,404,000	0.2372	17.06%
2024-05-02	0	0.211	0.210	0.226	0.201	0.227	882,000	197,874	0.2243	0.211	0.210	0.226	0.201	0.227	882,000	0.2243	5.50%
2024-04-30	0	0.200	0.180	0.248	0.200	0.220	36,000	7,524	0.2090	0.200	0.180	0.248	0.200	0.220	36,000	0.2090	-16.67%
2024-04-29	0	0.240	0.220	0.249	-	-	0	0	-	0.240	0.220	0.249	-	-	0	-	0.00%
2024-04-26	0	0.240	0.217	0.240	0.216	0.240	132,000	28,806	0.2182	0.240	0.217	0.240	0.216	0.240	132,000	0.2182	10.60%
2024-04-25	0	0.217	0.217	0.230	0.213	0.216	66,000	14,220	0.2155	0.217	0.217	0.230	0.213	0.216	66,000	0.2155	0.46%
2024-04-24	0	0.216	0.215	0.230	0.215	0.216	24,000	5,178	0.2158	0.216	0.215	0.230	0.215	0.216	24,000	0.2158	1.41%
2024-04-23	0	0.213	0.210	0.224	0.213	0.215	180,000	38,364	0.2131	0.213	0.210	0.224	0.213	0.215	180,000	0.2131	-3.62%
2024-04-22	0	0.221	0.215	0.238	0.221	0.221	12,000	2,652	0.2210	0.221	0.215	0.238	0.221	0.221	12,000	0.2210	0.00%
2024-04-19	0	0.221	0.218	0.238	0.221	0.227	132,000	29,466	0.2232	0.221	0.218	0.238	0.221	0.227	132,000	0.2232	-3.07%
2024-04-18	0	0.228	0.217	0.228	0.190	0.230	212,700	45,223	0.2126	0.228	0.217	0.228	0.190	0.230	212,700	0.2126	-5.00%
2024-04-17	0	0.240	0.238	0.240	0.220	0.247	462,000	110,460	0.2391	0.240	0.238	0.240	0.220	0.247	462,000	0.2391	-2.83%
2024-04-16	0	0.247	0.247	0.248	0.235	0.310	1,002,000	247,572	0.2471	0.247	0.247	0.248	0.235	0.310	1,002,000	0.2471	-26.27%
2024-04-15	0	0.335	0.290	0.330	0.249	0.460	2,907,000	1,021,071	0.3512	0.335	0.290	0.330	0.249	0.460	2,907,000	0.3512	34.54%
2024-04-12	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-03-28	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-03-27	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-03-26	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-03-25	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-03-22	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-03-21	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-03-20	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-03-19	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-03-18	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-03-15	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-03-14	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-03-13	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-03-12	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-03-11	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-03-08	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-03-07	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-03-06	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-03-05	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-03-04	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-03-01	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-02-29	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-02-28	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-02-27	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-02-26	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-02-23	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-02-22	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-02-21	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-02-20	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-02-19	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-02-16	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-02-15	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-02-14	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-02-09	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-02-08	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-02-07	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-02-06	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-02-05	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-02-02	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-02-01	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-01-31	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-01-30	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-01-29	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-01-26	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-01-25	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-01-24	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-01-23	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-01-22	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-01-19	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-01-18	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-01-17	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-01-16	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-01-15	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-01-12	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-01-11	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-01-10	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-01-09	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-01-08	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-01-05	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-01-04	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-01-03	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2024-01-02	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-12-29	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-12-28	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-12-27	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-12-22	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-12-21	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-12-20	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-12-19	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-12-18	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-12-15	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-12-14	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-12-13	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-12-12	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-12-11	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-12-08	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-12-07	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-12-06	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-12-05	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-12-04	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-12-01	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-11-30	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-11-29	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-11-28	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-11-27	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-11-24	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-11-23	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-11-22	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-11-21	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-11-20	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-11-17	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-11-16	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-11-15	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-11-14	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-11-13	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-11-10	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-11-09	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-11-08	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-11-07	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-11-06	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-11-03	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-11-02	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-11-01	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-10-31	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-10-30	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-10-27	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-10-26	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-10-25	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-10-24	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-10-20	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-10-19	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-10-18	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-10-17	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-10-16	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-10-13	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-10-12	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-10-11	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-10-10	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-10-09	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-10-06	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-10-05	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-10-04	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-10-03	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-09-29	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-09-28	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-09-27	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-09-26	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-09-25	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-09-22	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-09-21	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-09-20	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-09-19	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-09-18	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-09-15	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-09-14	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-09-13	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-09-12	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-09-11	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-09-07	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-09-06	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-09-05	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-09-04	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-08-31	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-08-30	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-08-29	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-08-28	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-08-25	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-08-24	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-08-23	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-08-22	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-08-21	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-08-18	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-08-17	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-08-16	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-08-15	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-08-14	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-08-11	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-08-10	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-08-09	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-08-08	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-08-07	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-08-04	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-08-03	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-08-02	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-08-01	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-07-31	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-07-28	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-07-27	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-07-26	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-06-30	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-06-29	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-06-28	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-06-27	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-06-20	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-06-08	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-06-07	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2023-03-31	0	0.249	0.247	0.250	0.240	0.270	510,000	125,838	0.2467	0.249	0.247	0.250	0.240	0.270	510,000	0.2467	11.66%
2023-03-30	0	0.223	0.220	0.225	0.208	0.223	396,000	86,484	0.2184	0.223	0.220	0.225	0.208	0.223	396,000	0.2184	9.31%
2023-03-29	0	0.204	0.204	0.210	0.180	0.216	871,500	170,254	0.1954	0.204	0.204	0.210	0.180	0.216	871,500	0.1954	-15.00%
2023-03-28	0	0.240	0.235	0.244	0.215	0.240	132,000	31,506	0.2387	0.240	0.235	0.244	0.215	0.240	132,000	0.2387	3.00%
2023-03-27	0	0.233	0.220	0.242	-	-	0	0	-	0.233	0.220	0.242	-	-	0	-	0.00%
2023-03-24	0	0.233	0.233	0.245	0.233	0.240	84,000	20,022	0.2384	0.233	0.233	0.245	0.233	0.240	84,000	0.2384	-8.63%
2023-03-23	0	0.255	0.250	0.255	0.255	0.275	3,336,000	892,770	0.2676	0.255	0.250	0.255	0.255	0.275	3,336,000	0.2676	-5.56%
2023-03-22	0	0.270	0.260	0.275	0.260	0.285	3,102,000	840,870	0.2711	0.270	0.260	0.275	0.260	0.285	3,102,000	0.2711	3.85%
2023-03-21	0	0.260	0.255	0.285	0.232	0.285	3,336,000	866,604	0.2598	0.260	0.255	0.285	0.232	0.285	3,336,000	0.2598	7.00%
2023-03-20	0	0.243	0.228	0.244	0.229	0.250	2,142,000	520,308	0.2429	0.243	0.228	0.244	0.229	0.250	2,142,000	0.2429	-1.22%
2023-03-17	0	0.246	0.237	0.250	0.228	0.260	2,256,000	551,742	0.2446	0.246	0.237	0.250	0.228	0.260	2,256,000	0.2446	2.50%
2023-03-16	0	0.240	0.229	0.244	0.230	0.255	2,292,000	562,740	0.2455	0.240	0.229	0.244	0.230	0.255	2,292,000	0.2455	-2.04%
2023-03-15	0	0.245	0.240	0.249	0.234	0.249	2,634,000	638,700	0.2425	0.245	0.240	0.249	0.234	0.249	2,634,000	0.2425	7.46%
2023-03-14	0	0.228	0.228	0.239	0.227	0.250	2,376,000	564,870	0.2377	0.228	0.228	0.239	0.227	0.250	2,376,000	0.2377	-8.43%
2023-03-13	0	0.249	0.241	0.249	0.241	0.275	2,412,000	599,118	0.2484	0.249	0.241	0.249	0.241	0.275	2,412,000	0.2484	-2.35%
2023-03-10	0	0.255	0.245	0.260	0.240	0.275	2,658,000	671,460	0.2526	0.255	0.245	0.260	0.240	0.275	2,658,000	0.2526	-3.77%
2023-03-09	0	0.265	0.255	0.270	0.255	0.310	2,928,000	809,310	0.2764	0.265	0.255	0.270	0.255	0.310	2,928,000	0.2764	1.92%
2023-03-08	0	0.260	0.255	0.265	0.260	0.280	2,520,000	689,580	0.2736	0.260	0.255	0.265	0.260	0.280	2,520,000	0.2736	-7.14%
2023-03-07	0	0.280	0.275	0.290	0.270	0.300	2,574,000	725,340	0.2818	0.280	0.275	0.290	0.270	0.300	2,574,000	0.2818	-5.08%
2023-03-06	0	0.295	0.290	0.305	0.290	0.325	2,646,000	800,910	0.3027	0.295	0.290	0.305	0.290	0.325	2,646,000	0.3027	-6.35%
2023-03-03	0	0.315	0.300	0.325	0.310	0.340	2,532,000	831,840	0.3285	0.315	0.300	0.325	0.310	0.340	2,532,000	0.3285	-1.56%
2023-03-02	0	0.320	0.310	0.335	0.280	0.335	2,460,000	773,130	0.3143	0.320	0.310	0.335	0.280	0.335	2,460,000	0.3143	1.59%
2023-03-01	0	0.315	0.305	0.325	0.280	0.335	3,358,800	1,047,984	0.3120	0.315	0.305	0.325	0.280	0.335	3,358,800	0.3120	12.50%
2023-02-28	0	0.280	0.275	0.300	0.280	0.300	2,250,000	643,800	0.2861	0.280	0.275	0.300	0.280	0.300	2,250,000	0.2861	-3.45%
2023-02-27	0	0.290	0.280	0.295	0.280	0.290	2,184,000	632,250	0.2895	0.290	0.280	0.295	0.280	0.290	2,184,000	0.2895	-1.69%
2023-02-24	0	0.295	0.290	0.295	0.290	0.315	2,550,300	764,695	0.2998	0.295	0.290	0.295	0.290	0.315	2,550,300	0.2998	-6.35%
2023-02-23	0	0.315	0.300	0.330	0.310	0.345	2,088,000	678,570	0.3250	0.315	0.300	0.330	0.310	0.345	2,088,000	0.3250	-7.35%
2023-02-22	0	0.340	0.330	0.350	0.330	0.345	2,178,000	740,220	0.3399	0.340	0.330	0.350	0.330	0.345	2,178,000	0.3399	-1.45%
2023-02-21	0	0.345	0.325	0.345	0.305	0.345	2,694,000	865,320	0.3212	0.345	0.325	0.345	0.305	0.345	2,694,000	0.3212	9.52%
2023-02-20	0	0.315	0.290	0.320	0.290	0.315	2,028,900	615,630	0.3034	0.315	0.290	0.320	0.290	0.315	2,028,900	0.3034	6.78%
2023-02-17	0	0.295	0.290	0.310	0.295	0.320	2,046,000	631,350	0.3086	0.295	0.290	0.310	0.295	0.320	2,046,000	0.3086	-6.35%
2023-02-16	0	0.315	0.310	0.320	0.300	0.355	1,542,000	496,830	0.3222	0.315	0.310	0.320	0.300	0.355	1,542,000	0.3222	0.00%
2023-02-15	0	0.315	0.305	0.320	0.295	0.335	1,794,000	563,730	0.3142	0.315	0.305	0.320	0.295	0.335	1,794,000	0.3142	-4.55%
2023-02-14	0	0.330	0.315	0.330	0.320	0.345	2,084,400	689,718	0.3309	0.330	0.315	0.330	0.320	0.345	2,084,400	0.3309	0.00%
2023-02-13	0	0.330	0.325	0.350	0.320	0.350	1,392,600	470,439	0.3378	0.330	0.325	0.350	0.320	0.350	1,392,600	0.3378	-2.94%
2023-02-10	0	0.340	0.330	0.340	0.330	0.365	1,536,000	529,050	0.3444	0.340	0.330	0.340	0.330	0.365	1,536,000	0.3444	-2.86%
2023-02-09	0	0.350	0.345	0.355	0.340	0.440	2,922,000	1,074,750	0.3678	0.350	0.345	0.355	0.340	0.440	2,922,000	0.3678	-19.54%
2023-02-08	0	0.435	0.430	0.435	0.425	0.445	1,254,000	541,140	0.4315	0.435	0.430	0.435	0.425	0.445	1,254,000	0.4315	0.00%
2023-02-07	0	0.435	0.455	0.460	0.435	0.470	1,440,000	642,030	0.4459	0.435	0.455	0.460	0.435	0.470	1,440,000	0.4459	1.16%
2023-02-06	0	0.430	0.415	0.435	0.410	0.470	1,320,000	583,920	0.4424	0.430	0.415	0.435	0.410	0.470	1,320,000	0.4424	-5.49%
2023-02-03	0	0.455	0.430	0.480	0.455	0.495	1,386,000	657,090	0.4741	0.455	0.430	0.480	0.455	0.495	1,386,000	0.4741	-8.08%
2023-02-02	0	0.495	0.470	0.500	0.470	0.510	1,398,000	684,540	0.4897	0.495	0.470	0.500	0.470	0.510	1,398,000	0.4897	2.06%
2023-02-01	0	0.485	0.465	0.500	0.480	0.540	1,518,000	753,330	0.4963	0.485	0.465	0.500	0.480	0.540	1,518,000	0.4963	-2.02%
2023-01-31	0	0.495	0.475	0.500	0.480	0.510	1,416,000	699,030	0.4937	0.495	0.475	0.500	0.480	0.510	1,416,000	0.4937	0.00%
2023-01-30	0	0.495	0.490	0.495	0.490	0.530	1,644,000	834,390	0.5075	0.495	0.490	0.495	0.490	0.530	1,644,000	0.5075	4.21%
2023-01-27	0	0.475	0.470	0.480	0.465	0.485	1,224,000	582,660	0.4760	0.475	0.470	0.480	0.465	0.485	1,224,000	0.4760	1.06%
2023-01-26	0	0.470	0.465	0.470	0.465	0.485	1,692,000	806,880	0.4769	0.470	0.465	0.470	0.465	0.485	1,692,000	0.4769	-2.08%
2023-01-20	0	0.480	0.470	0.485	0.475	0.495	1,448,400	697,200	0.4814	0.480	0.470	0.485	0.475	0.495	1,448,400	0.4814	-1.03%
2023-01-19	0	0.485	0.465	0.490	0.465	0.485	1,536,000	739,890	0.4817	0.485	0.465	0.490	0.465	0.485	1,536,000	0.4817	-1.02%
2023-01-18	0	0.490	0.470	0.495	0.480	0.490	1,272,000	622,200	0.4892	0.490	0.470	0.495	0.480	0.490	1,272,000	0.4892	0.00%
2023-01-17	0	0.490	0.480	0.495	0.480	0.510	1,530,000	753,510	0.4925	0.490	0.480	0.495	0.480	0.510	1,530,000	0.4925	0.00%
2023-01-16	0	0.490	0.475	0.495	0.480	0.495	1,488,000	731,820	0.4918	0.490	0.475	0.495	0.480	0.495	1,488,000	0.4918	0.00%
2023-01-13	0	0.490	0.480	0.500	0.470	0.500	1,554,000	765,990	0.4929	0.490	0.480	0.500	0.470	0.500	1,554,000	0.4929	-1.01%
2023-01-12	0	0.495	0.480	0.500	0.480	0.495	1,332,000	659,160	0.4949	0.495	0.480	0.500	0.480	0.495	1,332,000	0.4949	0.00%
2023-01-11	0	0.495	0.485	0.495	0.490	0.500	1,506,000	746,340	0.4956	0.495	0.485	0.495	0.490	0.500	1,506,000	0.4956	0.00%
2023-01-10	0	0.495	0.495	0.500	0.485	0.495	1,350,000	664,890	0.4925	0.495	0.495	0.500	0.485	0.495	1,350,000	0.4925	1.02%
2023-01-09	0	0.490	0.485	0.495	0.490	0.500	1,404,000	694,800	0.4949	0.490	0.485	0.495	0.490	0.500	1,404,000	0.4949	0.00%
2023-01-06	0	0.490	0.485	0.500	0.485	0.500	1,506,000	741,540	0.4924	0.490	0.485	0.500	0.485	0.500	1,506,000	0.4924	-2.00%
2023-01-05	0	0.500	0.490	0.510	0.485	0.500	1,596,000	789,450	0.4946	0.500	0.490	0.510	0.485	0.500	1,596,000	0.4946	4.17%
2023-01-04	0	0.480	0.470	0.510	0.480	0.500	1,584,000	784,620	0.4953	0.480	0.470	0.510	0.480	0.500	1,584,000	0.4953	-2.04%
2023-01-03	0	0.490	0.490	0.495	0.490	0.500	1,254,000	619,050	0.4937	0.490	0.490	0.495	0.490	0.500	1,254,000	0.4937	-2.00%
2022-12-30	0	0.500	0.470	0.510	0.470	0.510	1,752,000	861,630	0.4918	0.500	0.470	0.510	0.470	0.510	1,752,000	0.4918	3.09%
2022-12-29	0	0.485	0.480	0.510	0.485	0.540	1,560,000	781,800	0.5012	0.485	0.480	0.510	0.485	0.540	1,560,000	0.5012	-4.90%
2022-12-28	0	0.510	0.500	0.530	0.495	0.540	1,698,000	877,200	0.5166	0.510	0.500	0.530	0.495	0.540	1,698,000	0.5166	-1.92%
2022-12-23	0	0.520	0.520	0.530	0.520	0.570	1,608,000	858,540	0.5339	0.520	0.520	0.530	0.520	0.570	1,608,000	0.5339	-5.45%
2022-12-22	0	0.550	0.540	0.560	0.540	0.580	1,638,000	925,680	0.5651	0.550	0.540	0.560	0.540	0.580	1,638,000	0.5651	-5.17%
2022-12-21	0	0.580	0.570	0.590	0.560	0.600	1,410,000	813,780	0.5771	0.580	0.570	0.590	0.560	0.600	1,410,000	0.5771	1.75%
2022-12-20	0	0.570	0.550	0.580	0.540	0.600	1,536,000	876,540	0.5707	0.570	0.550	0.580	0.540	0.600	1,536,000	0.5707	0.00%
2022-12-19	0	0.570	0.550	0.580	0.560	0.610	1,356,000	799,500	0.5896	0.570	0.550	0.580	0.560	0.610	1,356,000	0.5896	-5.00%
2022-12-16	0	0.600	0.580	0.600	0.570	0.600	1,417,500	824,070	0.5814	0.600	0.580	0.600	0.570	0.600	1,417,500	0.5814	3.45%
2022-12-15	0	0.580	0.580	0.600	0.580	0.650	1,656,000	1,025,580	0.6193	0.580	0.580	0.600	0.580	0.650	1,656,000	0.6193	-10.77%
2022-12-14	0	0.650	0.620	0.650	0.640	0.680	1,698,000	1,110,900	0.6542	0.650	0.620	0.650	0.640	0.680	1,698,000	0.6542	0.00%
2022-12-13	0	0.650	0.630	0.650	0.600	0.660	2,334,000	1,463,100	0.6269	0.650	0.630	0.650	0.600	0.660	2,334,000	0.6269	4.84%
2022-12-12	0	0.620	0.600	0.620	0.560	0.620	1,488,000	875,760	0.5885	0.620	0.600	0.620	0.560	0.620	1,488,000	0.5885	10.71%
2022-12-09	0	0.560	0.540	0.570	0.550	0.570	1,134,000	637,980	0.5626	0.560	0.540	0.570	0.550	0.570	1,134,000	0.5626	1.82%
2022-12-08	0	0.550	0.530	0.560	0.530	0.560	1,188,000	646,320	0.5440	0.550	0.530	0.560	0.530	0.560	1,188,000	0.5440	0.00%
2022-12-07	0	0.550	0.520	0.550	0.520	0.560	1,332,000	727,140	0.5459	0.550	0.520	0.550	0.520	0.560	1,332,000	0.5459	0.00%
2022-12-06	0	0.550	0.540	0.560	0.540	0.570	1,177,500	649,845	0.5519	0.550	0.540	0.560	0.540	0.570	1,177,500	0.5519	0.00%
2022-12-05	0	0.550	0.550	0.580	0.550	0.620	1,374,000	802,860	0.5843	0.550	0.550	0.580	0.550	0.620	1,374,000	0.5843	-3.51%
2022-12-02	0	0.570	0.540	0.570	0.560	0.600	1,176,000	672,600	0.5719	0.570	0.540	0.570	0.560	0.600	1,176,000	0.5719	-8.06%
2022-12-01	0	0.620	0.560	0.620	0.560	0.650	1,416,000	871,080	0.6152	0.620	0.560	0.620	0.560	0.650	1,416,000	0.6152	0.00%
2022-11-30	0	0.620	0.590	0.620	0.520	0.620	1,458,000	789,180	0.5413	0.620	0.590	0.620	0.520	0.620	1,458,000	0.5413	19.23%
2022-11-29	0	0.520	0.500	0.520	0.495	0.520	1,728,000	868,830	0.5028	0.520	0.500	0.520	0.495	0.520	1,728,000	0.5028	6.12%
2022-11-28	0	0.490	0.470	0.490	0.480	0.500	1,290,000	626,760	0.4859	0.490	0.470	0.490	0.480	0.500	1,290,000	0.4859	0.00%
2022-11-25	0	0.490	0.470	0.490	0.470	0.495	1,512,000	733,290	0.4850	0.490	0.470	0.490	0.470	0.495	1,512,000	0.4850	0.00%
2022-11-24	0	0.490	0.475	0.490	0.455	0.490	1,776,000	855,030	0.4814	0.490	0.475	0.490	0.455	0.490	1,776,000	0.4814	2.08%
2022-11-23	0	0.480	0.460	0.480	0.445	0.480	1,278,000	577,050	0.4515	0.480	0.460	0.480	0.445	0.480	1,278,000	0.4515	0.00%
2022-11-22	0	0.480	0.450	0.480	0.455	0.490	1,260,000	594,540	0.4719	0.480	0.450	0.480	0.455	0.490	1,260,000	0.4719	-1.03%
2022-11-21	0	0.485	0.460	0.485	0.465	0.490	1,260,000	604,260	0.4796	0.485	0.460	0.485	0.465	0.490	1,260,000	0.4796	0.00%
2022-11-18	0	0.485	0.465	0.485	0.470	0.495	1,242,000	598,200	0.4816	0.485	0.465	0.485	0.470	0.495	1,242,000	0.4816	-1.02%
2022-11-17	0	0.490	0.470	0.490	0.465	0.500	1,242,000	602,640	0.4852	0.490	0.470	0.490	0.465	0.500	1,242,000	0.4852	-2.00%
2022-11-16	0	0.500	0.470	0.500	0.465	0.520	1,932,000	937,530	0.4853	0.500	0.470	0.500	0.465	0.520	1,932,000	0.4853	1.01%
2022-11-15	0	0.495	0.470	0.495	0.490	0.520	1,236,000	628,530	0.5085	0.495	0.470	0.495	0.490	0.520	1,236,000	0.5085	-4.81%
2022-11-14	0	0.520	0.500	0.520	0.510	0.520	1,182,000	612,300	0.5180	0.520	0.500	0.520	0.510	0.520	1,182,000	0.5180	-1.89%
2022-11-11	0	0.530	0.510	0.530	0.510	0.560	1,224,000	642,300	0.5248	0.530	0.510	0.530	0.510	0.560	1,224,000	0.5248	-1.85%
2022-11-10	0	0.540	0.510	0.540	0.520	0.560	1,290,000	706,380	0.5476	0.540	0.510	0.540	0.520	0.560	1,290,000	0.5476	-3.57%
2022-11-09	0	0.560	0.550	0.570	0.530	0.570	1,344,000	740,940	0.5513	0.560	0.550	0.570	0.530	0.570	1,344,000	0.5513	1.82%
2022-11-08	0	0.550	0.530	0.550	0.540	0.570	1,176,000	650,820	0.5534	0.550	0.530	0.550	0.540	0.570	1,176,000	0.5534	-3.51%
2022-11-07	0	0.570	0.530	0.570	0.510	0.570	1,363,800	740,820	0.5432	0.570	0.530	0.570	0.510	0.570	1,363,800	0.5432	0.00%
2022-11-04	0	0.570	0.560	0.570	0.550	0.570	1,156,500	640,410	0.5537	0.570	0.560	0.570	0.550	0.570	1,156,500	0.5537	1.79%
2022-11-03	0	0.560	0.530	0.570	0.530	0.560	1,314,000	719,700	0.5477	0.560	0.530	0.570	0.530	0.560	1,314,000	0.5477	1.82%
2022-11-02	0	0.550	0.520	0.550	0.520	0.570	1,224,000	674,460	0.5510	0.550	0.520	0.550	0.520	0.570	1,224,000	0.5510	-3.51%
2022-11-01	0	0.570	0.530	0.580	0.520	0.570	1,140,000	613,740	0.5384	0.570	0.530	0.580	0.520	0.570	1,140,000	0.5384	3.64%
2022-10-31	0	0.550	0.500	0.560	0.540	0.580	1,128,000	622,440	0.5518	0.550	0.500	0.560	0.540	0.580	1,128,000	0.5518	1.85%
2022-10-28	0	0.540	0.500	0.540	0.520	0.600	1,152,000	630,360	0.5472	0.540	0.500	0.540	0.520	0.600	1,152,000	0.5472	0.00%
2022-10-27	0	0.540	0.500	0.540	0.500	0.540	840,000	427,680	0.5091	0.540	0.500	0.540	0.500	0.540	840,000	0.5091	5.88%
2022-10-26	0	0.510	0.490	0.510	0.500	0.510	750,000	375,180	0.5002	0.510	0.490	0.510	0.500	0.510	750,000	0.5002	2.00%
2022-10-25	0	0.500	0.460	0.510	0.470	0.500	792,000	389,670	0.4920	0.500	0.460	0.510	0.470	0.500	792,000	0.4920	1.01%
2022-10-24	0	0.495	0.455	0.500	0.450	0.500	1,059,900	494,733	0.4668	0.495	0.455	0.500	0.450	0.500	1,059,900	0.4668	4.21%
2022-10-21	0	0.475	0.475	0.500	0.475	0.540	1,302,000	669,000	0.5138	0.475	0.475	0.500	0.475	0.540	1,302,000	0.5138	-12.04%
2022-10-20	0	0.540	0.495	0.540	0.485	0.540	948,000	477,990	0.5042	0.540	0.495	0.540	0.485	0.540	948,000	0.5042	3.85%
2022-10-19	0	0.520	0.480	0.530	0.490	0.540	984,000	509,790	0.5181	0.520	0.480	0.530	0.490	0.540	984,000	0.5181	0.00%
2022-10-18	0	0.520	0.490	0.520	0.490	0.550	912,000	481,980	0.5285	0.520	0.490	0.520	0.490	0.550	912,000	0.5285	-5.45%
2022-10-17	0	0.550	0.475	0.550	0.485	0.550	1,050,000	535,620	0.5101	0.550	0.475	0.550	0.485	0.550	1,050,000	0.5101	0.00%
2022-10-14	0	0.550	0.520	0.560	0.530	0.580	786,000	446,940	0.5686	0.550	0.520	0.560	0.530	0.580	786,000	0.5686	-1.79%
2022-10-13	0	0.560	0.530	0.560	0.510	0.590	942,000	525,420	0.5578	0.560	0.530	0.560	0.510	0.590	942,000	0.5578	-5.08%
2022-10-12	0	0.590	0.570	0.610	0.590	0.620	810,000	487,080	0.6013	0.590	0.570	0.610	0.590	0.620	810,000	0.6013	-3.28%
2022-10-11	0	0.610	0.550	0.620	0.580	0.620	846,000	509,400	0.6021	0.610	0.550	0.620	0.580	0.620	846,000	0.6021	0.00%
2022-10-10	0	0.610	0.580	0.610	0.600	0.650	792,000	492,300	0.6216	0.610	0.580	0.610	0.600	0.650	792,000	0.6216	-7.58%
2022-10-07	0	0.660	0.630	0.670	0.640	0.720	936,000	642,960	0.6869	0.660	0.630	0.670	0.640	0.720	936,000	0.6869	-9.59%
2022-10-06	0	0.730	0.680	0.730	0.700	0.730	846,000	611,460	0.7228	0.730	0.680	0.730	0.700	0.730	846,000	0.7228	4.29%
2022-10-05	0	0.700	0.650	0.700	0.620	0.700	804,000	533,520	0.6636	0.700	0.650	0.700	0.620	0.700	804,000	0.6636	12.90%
2022-10-03	0	0.620	0.530	0.620	0.540	0.620	684,000	388,680	0.5682	0.620	0.530	0.620	0.540	0.620	684,000	0.5682	6.90%
2022-09-30	0	0.580	0.540	0.580	0.570	0.580	636,000	363,720	0.5719	0.580	0.540	0.580	0.570	0.580	636,000	0.5719	1.75%
2022-09-29	0	0.570	0.520	0.580	0.530	0.570	684,000	377,760	0.5523	0.570	0.520	0.580	0.530	0.570	684,000	0.5523	0.00%
2022-09-28	0	0.570	0.550	0.580	0.560	0.590	630,000	358,740	0.5694	0.570	0.550	0.580	0.560	0.590	630,000	0.5694	1.79%
2022-09-27	0	0.560	0.550	0.590	0.560	0.630	816,000	482,280	0.5910	0.560	0.550	0.590	0.560	0.630	816,000	0.5910	-8.20%
2022-09-26	0	0.610	0.560	0.610	0.580	0.620	642,000	390,000	0.6075	0.610	0.560	0.610	0.580	0.620	642,000	0.6075	3.39%
2022-09-23	0	0.590	0.560	0.590	0.580	0.590	660,000	383,460	0.5810	0.590	0.560	0.590	0.580	0.590	660,000	0.5810	1.72%
2022-09-22	0	0.580	0.550	0.580	0.560	0.580	844,800	485,484	0.5747	0.580	0.550	0.580	0.560	0.580	844,800	0.5747	0.00%
2022-09-21	0	0.580	0.560	0.580	0.570	0.600	666,000	387,780	0.5823	0.580	0.560	0.580	0.570	0.600	666,000	0.5823	-3.33%
2022-09-20	0	0.600	0.570	0.600	0.570	0.610	708,000	419,880	0.5931	0.600	0.570	0.600	0.570	0.610	708,000	0.5931	0.00%
2022-09-19	0	0.600	0.560	0.600	0.550	0.610	942,000	546,600	0.5803	0.600	0.560	0.600	0.550	0.610	942,000	0.5803	-3.23%
2022-09-16	0	0.620	0.580	0.620	0.590	0.640	642,000	396,240	0.6172	0.620	0.580	0.620	0.590	0.640	642,000	0.6172	0.00%
2022-09-15	0	0.620	0.600	0.620	0.550	0.630	1,200,000	712,440	0.5937	0.620	0.600	0.620	0.550	0.630	1,200,000	0.5937	0.00%
2022-09-14	0	0.620	0.580	0.630	0.550	0.640	1,170,000	699,480	0.5978	0.620	0.580	0.630	0.550	0.640	1,170,000	0.5978	5.08%
2022-09-13	0	0.590	0.590	0.620	0.590	0.670	768,000	482,700	0.6285	0.590	0.590	0.620	0.590	0.670	768,000	0.6285	-6.35%
2022-09-09	0	0.630	0.610	0.640	0.620	0.650	720,000	456,240	0.6337	0.630	0.610	0.640	0.620	0.650	720,000	0.6337	-1.56%
2022-09-08	0	0.640	0.620	0.650	0.630	0.660	648,000	415,200	0.6407	0.640	0.620	0.650	0.630	0.660	648,000	0.6407	-1.54%
2022-09-07	0	0.650	0.630	0.660	0.630	0.670	714,000	460,680	0.6452	0.650	0.630	0.660	0.630	0.670	714,000	0.6452	-2.99%
2022-09-06	0	0.670	0.630	0.670	0.640	0.670	744,000	486,360	0.6537	0.670	0.630	0.670	0.640	0.670	744,000	0.6537	-2.90%
2022-09-05	0	0.690	0.640	0.690	0.650	0.720	852,000	577,560	0.6779	0.690	0.640	0.690	0.650	0.720	852,000	0.6779	-1.43%
2022-09-02	0	0.700	0.660	0.700	0.670	0.720	708,000	486,840	0.6876	0.700	0.660	0.700	0.670	0.720	708,000	0.6876	0.00%
2022-09-01	0	0.700	0.670	0.700	0.650	0.700	636,000	439,620	0.6912	0.700	0.670	0.700	0.650	0.700	636,000	0.6912	0.00%
2022-08-31	0	0.700	0.680	0.700	0.690	0.710	648,000	451,800	0.6972	0.700	0.680	0.700	0.690	0.710	648,000	0.6972	0.00%
2022-08-30	0	0.700	0.680	0.710	0.690	0.710	906,000	634,020	0.6998	0.700	0.680	0.710	0.690	0.710	906,000	0.6998	0.00%
2022-08-29	0	0.700	0.670	0.700	0.670	0.700	1,086,000	739,440	0.6809	0.700	0.670	0.700	0.670	0.700	1,086,000	0.6809	0.00%
2022-08-26	0	0.700	0.660	0.700	0.650	0.750	1,158,000	809,340	0.6989	0.700	0.660	0.700	0.650	0.750	1,158,000	0.6989	0.00%
2022-08-25	0	0.700	0.670	0.700	0.680	0.780	1,284,000	923,940	0.7196	0.700	0.670	0.700	0.680	0.780	1,284,000	0.7196	-6.67%
2022-08-24	0	0.750	0.720	0.750	0.690	0.750	1,314,000	919,620	0.6999	0.750	0.720	0.750	0.690	0.750	1,314,000	0.6999	7.14%
2022-08-23	0	0.700	0.670	0.710	0.690	0.700	828,000	579,360	0.6997	0.700	0.670	0.710	0.690	0.700	828,000	0.6997	0.00%
2022-08-22	0	0.700	0.670	0.700	0.680	0.780	1,131,000	825,990	0.7303	0.700	0.670	0.700	0.680	0.780	1,131,000	0.7303	-7.89%
2022-08-19	0	0.760	0.710	0.760	0.710	0.760	1,458,000	1,066,500	0.7315	0.760	0.710	0.760	0.710	0.760	1,458,000	0.7315	-1.30%
2022-08-18	0	0.770	0.730	0.770	0.710	0.800	1,098,000	835,020	0.7605	0.770	0.730	0.770	0.710	0.800	1,098,000	0.7605	1.32%
2022-08-17	0	0.760	0.730	0.760	0.740	0.800	1,746,000	1,325,460	0.7591	0.760	0.730	0.760	0.740	0.800	1,746,000	0.7591	-2.56%
2022-08-16	0	0.780	0.750	0.790	0.760	0.790	1,524,000	1,176,300	0.7719	0.780	0.750	0.790	0.760	0.790	1,524,000	0.7719	2.63%
2022-08-15	0	0.760	0.760	0.780	0.760	0.840	2,322,000	1,828,680	0.7875	0.760	0.760	0.780	0.760	0.840	2,322,000	0.7875	-8.43%
2022-08-12	0	0.830	0.800	0.830	0.790	0.880	1,692,300	1,394,202	0.8239	0.830	0.800	0.830	0.790	0.880	1,692,300	0.8239	-1.19%
2022-08-11	0	0.840	0.810	0.850	0.810	0.860	1,566,000	1,290,960	0.8244	0.840	0.810	0.850	0.810	0.860	1,566,000	0.8244	1.20%
2022-08-10	0	0.830	0.760	0.830	0.750	0.950	1,506,000	1,325,040	0.8798	0.830	0.760	0.830	0.750	0.950	1,506,000	0.8798	-9.78%
2022-08-09	0	0.920	0.900	0.950	0.920	0.970	1,524,000	1,437,780	0.9434	0.920	0.900	0.950	0.920	0.970	1,524,000	0.9434	-3.16%
2022-08-08	0	0.950	0.910	0.950	0.910	0.980	1,524,000	1,435,860	0.9422	0.950	0.910	0.950	0.910	0.980	1,524,000	0.9422	1.06%
2022-08-05	0	0.940	0.940	0.950	0.910	1.020	1,980,000	1,893,600	0.9564	0.940	0.940	0.950	0.910	1.020	1,980,000	0.9564	-2.08%
2022-08-04	0	0.960	0.870	0.960	0.860	0.960	1,914,000	1,704,120	0.8903	0.960	0.870	0.960	0.860	0.960	1,914,000	0.8903	5.49%
2022-08-03	0	0.910	0.860	0.910	0.870	0.940	1,980,000	1,769,520	0.8937	0.910	0.860	0.910	0.870	0.940	1,980,000	0.8937	-2.15%
2022-08-02	0	0.930	0.850	0.930	0.830	1.010	2,118,000	1,923,180	0.9080	0.930	0.850	0.930	0.830	1.010	2,118,000	0.9080	-6.06%
2022-08-01	0	0.990	0.950	0.990	0.960	1.080	1,818,000	1,842,060	1.0132	0.990	0.950	0.990	0.960	1.080	1,818,000	1.0132	-5.71%
2022-07-29	0	1.050	1.000	1.050	1.000	1.060	1,986,000	2,070,180	1.0424	1.050	1.000	1.050	1.000	1.060	1,986,000	1.0424	-0.94%
2022-07-28	0	1.060	1.030	1.070	1.010	1.060	1,986,000	2,062,800	1.0387	1.060	1.030	1.070	1.010	1.060	1,986,000	1.0387	1.92%
2022-07-27	0	1.040	1.020	1.050	1.010	1.090	2,328,000	2,419,320	1.0392	1.040	1.020	1.050	1.010	1.090	2,328,000	1.0392	-2.80%
2022-07-26	0	1.070	1.030	1.080	1.010	1.080	2,718,000	2,845,680	1.0470	1.070	1.030	1.080	1.010	1.080	2,718,000	1.0470	4.90%
2022-07-25	0	1.020	1.020	1.060	1.020	1.100	2,190,000	2,310,060	1.0548	1.020	1.020	1.060	1.020	1.100	2,190,000	1.0548	-5.56%
2022-07-22	0	1.080	1.040	1.080	1.010	1.150	1,890,000	2,020,620	1.0691	1.080	1.040	1.080	1.010	1.150	1,890,000	1.0691	0.00%
2022-07-21	0	1.080	1.050	1.080	1.010	1.080	2,142,000	2,225,760	1.0391	1.080	1.050	1.080	1.010	1.080	2,142,000	1.0391	0.00%
2022-07-20	0	1.080	1.020	1.080	0.980	1.080	2,688,000	2,806,380	1.0440	1.080	1.020	1.080	0.980	1.080	2,688,000	1.0440	8.00%
2022-07-19	0	1.000	1.000	1.050	1.000	1.240	3,969,600	4,481,628	1.1290	1.000	1.000	1.050	1.000	1.240	3,969,600	1.1290	-18.03%
2022-07-18	0	1.220	1.080	1.220	1.030	1.220	4,470,000	5,048,220	1.1294	1.220	1.080	1.220	1.030	1.220	4,470,000	1.1294	12.96%
2022-07-15	0	1.080	1.030	1.080	0.940	1.080	3,696,000	3,721,920	1.0070	1.080	1.030	1.080	0.940	1.080	3,696,000	1.0070	9.09%
2022-07-14	0	0.990	0.950	0.990	0.870	1.010	1,904,100	1,788,768	0.9394	0.990	0.950	0.990	0.870	1.010	1,904,100	0.9394	10.00%
2022-07-13	0	0.900	0.880	0.960	0.900	0.990	1,326,000	1,244,760	0.9387	0.900	0.880	0.960	0.900	0.990	1,326,000	0.9387	2.27%
2022-07-12	0	0.880	0.880	0.900	0.750	0.880	1,248,000	995,040	0.7973	0.880	0.880	0.900	0.750	0.880	1,248,000	0.7973	14.29%
2022-07-11	0	0.770	0.750	0.780	0.700	0.800	822,000	631,080	0.7677	0.770	0.750	0.780	0.700	0.800	822,000	0.7677	1.32%
2022-07-08	0	0.760	0.730	0.780	0.700	0.770	762,000	563,940	0.7401	0.760	0.730	0.780	0.700	0.770	762,000	0.7401	10.14%
2022-07-07	0	0.690	0.680	0.690	0.680	0.820	1,146,000	848,880	0.7407	0.690	0.680	0.690	0.680	0.820	1,146,000	0.7407	-14.81%
2022-07-06	0	0.810	0.770	0.840	0.800	0.850	648,000	531,360	0.8200	0.810	0.770	0.840	0.800	0.850	648,000	0.8200	-3.57%
2022-07-05	0	0.840	0.830	0.880	0.830	0.880	648,000	546,960	0.8441	0.840	0.830	0.880	0.830	0.880	648,000	0.8441	0.00%
2022-07-04	0	0.840	0.830	0.850	0.840	0.880	636,000	537,360	0.8449	0.840	0.830	0.850	0.840	0.880	636,000	0.8449	0.00%
2022-06-30	0	0.840	0.830	0.850	0.840	0.880	642,000	540,840	0.8424	0.840	0.830	0.850	0.840	0.880	642,000	0.8424	1.20%
2022-06-29	0	0.830	0.820	0.850	0.820	0.900	755,700	639,474	0.8462	0.830	0.820	0.850	0.820	0.900	755,700	0.8462	-9.78%
2022-06-28	0	0.920	0.880	0.930	0.850	1.000	912,000	842,100	0.9234	0.920	0.880	0.930	0.850	1.000	912,000	0.9234	-8.91%
2022-06-27	0	1.010	1.000	1.070	0.980	1.030	492,000	492,840	1.0017	1.010	1.000	1.070	0.980	1.030	492,000	1.0017	-6.48%
2022-06-24	0	1.080	1.070	1.150	1.060	1.130	474,600	508,746	1.0719	1.080	1.070	1.150	1.060	1.130	474,600	1.0719	-1.82%
2022-06-23	0	1.100	1.030	1.160	0.980	1.140	522,000	534,240	1.0234	1.100	1.030	1.160	0.980	1.140	522,000	1.0234	6.80%
2022-06-22	0	1.030	1.030	1.100	0.930	1.030	574,800	548,232	0.9538	1.030	1.030	1.100	0.930	1.030	574,800	0.9538	5.10%
2022-06-21	0	0.980	0.860	0.980	0.840	0.980	528,000	476,520	0.9025	0.980	0.860	0.980	0.840	0.980	528,000	0.9025	3.16%
2022-06-20	0	0.950	0.950	1.000	0.950	1.130	710,400	753,900	1.0612	0.950	0.950	1.000	0.950	1.130	710,400	1.0612	-16.67%
2022-06-17	0	1.140	1.120	1.220	1.130	1.220	744,000	880,860	1.1840	1.140	1.120	1.220	1.130	1.220	744,000	1.1840	-5.00%
2022-06-16	0	1.200	1.180	1.230	1.200	1.330	918,000	1,143,420	1.2456	1.200	1.180	1.230	1.200	1.330	918,000	1.2456	-8.40%
2022-06-15	0	1.310	1.300	1.370	1.280	1.380	1,002,900	1,320,432	1.3166	1.310	1.300	1.370	1.280	1.380	1,002,900	1.3166	-5.76%
2022-06-14	0	1.390	1.310	1.400	1.300	1.430	894,000	1,186,920	1.3277	1.390	1.310	1.400	1.300	1.430	894,000	1.3277	0.00%
2022-06-13	0	1.390	1.240	1.390	1.290	1.400	972,000	1,270,920	1.3075	1.390	1.240	1.390	1.290	1.400	972,000	1.3075	6.11%
2022-06-10	0	1.310	1.230	1.310	1.270	1.350	900,000	1,176,480	1.3072	1.310	1.230	1.310	1.270	1.350	900,000	1.3072	-2.96%
2022-06-09	0	1.350	1.340	1.410	1.320	1.390	852,000	1,150,200	1.3500	1.350	1.340	1.410	1.320	1.390	852,000	1.3500	-3.57%
2022-06-08	0	1.400	1.250	1.400	1.240	1.400	918,000	1,219,260	1.3282	1.400	1.250	1.400	1.240	1.400	918,000	1.3282	0.00%
2022-06-07	0	1.400	1.230	1.430	1.200	1.440	958,800	1,224,900	1.2775	1.400	1.230	1.430	1.200	1.440	958,800	1.2775	10.24%
2022-06-06	0	1.270	1.260	1.400	1.220	1.450	864,000	1,090,260	1.2619	1.270	1.260	1.400	1.220	1.450	864,000	1.2619	4.10%
2022-06-02	0	1.220	1.200	1.220	1.210	1.360	850,200	1,115,472	1.3120	1.220	1.200	1.220	1.210	1.360	850,200	1.3120	-6.87%
2022-06-01	0	1.310	1.300	1.450	1.300	1.450	1,122,000	1,486,140	1.3245	1.310	1.300	1.450	1.300	1.450	1,122,000	1.3245	0.77%
2022-05-31	0	1.300	1.290	1.400	1.280	1.340	981,900	1,273,422	1.2969	1.300	1.290	1.400	1.280	1.340	981,900	1.2969	0.00%
2022-05-30	0	1.300	1.260	1.420	1.250	1.420	999,600	1,307,100	1.3076	1.300	1.260	1.420	1.250	1.420	999,600	1.3076	-4.41%
2022-05-27	0	1.360	1.300	1.380	1.210	1.400	1,154,400	1,448,991	1.2552	1.360	1.300	1.380	1.210	1.400	1,154,400	1.2552	16.24%
2022-05-26	0	1.170	-	1.200	1.170	1.300	726,000	895,710	1.2338	1.170	-	1.200	1.170	1.300	726,000	1.2338	-2.50%
2022-05-25	0	1.200	1.160	1.400	1.070	1.200	1,151,100	1,299,192	1.1287	1.200	1.160	1.400	1.070	1.200	1,151,100	1.1287	15.38%
2022-05-24	0	1.040	1.000	1.060	1.010	1.070	966,000	1,005,780	1.0412	1.040	1.000	1.060	1.010	1.070	966,000	1.0412	2.97%
2022-05-23	0	1.010	0.930	1.020	0.960	1.020	762,000	745,860	0.9788	1.010	0.930	1.020	0.960	1.020	762,000	0.9788	3.06%
2022-05-20	0	0.980	0.930	1.030	0.960	1.000	984,000	957,420	0.9730	0.980	0.930	1.030	0.960	1.000	984,000	0.9730	1.03%
2022-05-19	0	0.970	0.930	0.990	0.900	0.990	1,020,000	974,100	0.9550	0.970	0.930	0.990	0.900	0.990	1,020,000	0.9550	1.04%
2022-05-18	0	0.960	0.910	0.990	0.860	1.060	634,500	586,470	0.9243	0.960	0.910	0.990	0.860	1.060	634,500	0.9243	1.05%
2022-05-17	0	0.950	0.940	0.950	0.900	0.960	564,000	524,460	0.9299	0.950	0.940	0.950	0.900	0.960	564,000	0.9299	1.06%
2022-05-16	0	0.940	0.900	0.980	0.850	0.990	654,000	581,880	0.8897	0.940	0.900	0.980	0.850	0.990	654,000	0.8897	9.30%
2022-05-13	0	0.860	0.840	0.880	0.780	0.880	876,000	701,160	0.8004	0.860	0.840	0.880	0.780	0.880	876,000	0.8004	7.50%
2022-05-12	0	0.800	0.780	0.890	0.780	0.890	912,000	750,120	0.8225	0.800	0.780	0.890	0.780	0.890	912,000	0.8225	-5.88%
2022-05-11	0	0.850	0.840	0.990	0.850	1.000	1,002,000	921,780	0.9199	0.850	0.840	0.990	0.850	1.000	1,002,000	0.9199	-9.57%
2022-05-10	0	0.940	0.890	0.950	0.860	0.950	1,370,400	1,233,084	0.8998	0.940	0.890	0.950	0.860	0.950	1,370,400	0.8998	2.17%
2022-05-06	0	0.920	0.920	0.960	0.860	0.960	1,392,200	1,234,839	0.8870	0.920	0.920	0.960	0.860	0.960	1,392,200	0.8870	6.98%
2022-05-05	0	0.860	0.820	0.870	0.750	0.870	1,206,000	972,240	0.8062	0.860	0.820	0.870	0.750	0.870	1,206,000	0.8062	6.17%
2022-05-04	0	0.810	0.790	0.820	0.770	0.850	765,900	629,490	0.8219	0.810	0.790	0.820	0.770	0.850	765,900	0.8219	-2.41%
2022-05-03	0	0.830	0.810	0.840	0.790	0.900	726,000	602,520	0.8299	0.830	0.810	0.840	0.790	0.900	726,000	0.8299	2.47%
2022-04-29	0	0.810	0.790	0.850	0.770	0.820	726,000	579,420	0.7981	0.810	0.790	0.850	0.770	0.820	726,000	0.7981	2.53%
2022-04-28	0	0.790	0.750	0.790	0.740	0.790	696,000	532,260	0.7647	0.790	0.750	0.790	0.740	0.790	696,000	0.7647	2.60%
2022-04-27	0	0.770	0.750	0.790	0.740	0.780	705,300	528,549	0.7494	0.770	0.750	0.790	0.740	0.780	705,300	0.7494	2.67%
2022-04-26	0	0.750	0.740	0.780	0.710	0.780	690,900	512,688	0.7421	0.750	0.740	0.780	0.710	0.780	690,900	0.7421	4.17%
2022-04-25	0	0.720	0.730	0.750	0.720	0.730	642,000	466,620	0.7268	0.720	0.730	0.750	0.720	0.730	642,000	0.7268	-1.37%
2022-04-22	0	0.730	0.730	0.750	0.720	0.760	618,000	451,980	0.7314	0.730	0.730	0.750	0.720	0.760	618,000	0.7314	0.00%
2022-04-21	0	0.730	0.720	0.760	0.720	0.760	593,100	437,430	0.7375	0.730	0.720	0.760	0.720	0.760	593,100	0.7375	0.00%
2022-04-20	0	0.730	0.700	0.760	0.700	0.780	672,600	499,446	0.7426	0.730	0.700	0.760	0.700	0.780	672,600	0.7426	5.80%
2022-04-19	0	0.690	0.710	0.750	0.690	0.750	1,356,000	983,940	0.7256	0.690	0.710	0.750	0.690	0.750	1,356,000	0.7256	-2.82%
2022-04-14	0	0.710	0.600	0.740	0.680	0.730	1,404,000	1,000,620	0.7127	0.710	0.600	0.740	0.680	0.730	1,404,000	0.7127	1.43%
2022-04-13	0	0.700	0.700	0.740	0.700	0.800	1,320,000	941,640	0.7134	0.700	0.700	0.740	0.700	0.800	1,320,000	0.7134	2.94%
2022-04-12	0	0.680	0.690	0.710	0.660	0.720	1,284,000	877,620	0.6835	0.680	0.690	0.710	0.660	0.720	1,284,000	0.6835	4.62%
2022-04-11	0	0.650	0.650	0.720	0.650	0.720	1,218,000	855,480	0.7024	0.650	0.650	0.720	0.650	0.720	1,218,000	0.7024	-8.45%
2022-04-08	0	0.710	0.710	0.750	0.700	1.000	1,680,000	1,448,880	0.8624	0.710	0.710	0.750	0.700	1.000	1,680,000	0.8624	-23.66%
2022-04-07	0	0.930	0.880	0.930	0.870	0.930	125,400	112,305	0.8956	0.930	0.880	0.930	0.870	0.930	125,400	0.8956	9.41%
2022-04-06	0	0.850	0.760	0.850	0.760	0.850	18,000	14,220	0.7900	0.850	0.760	0.850	0.760	0.850	18,000	0.7900	2.41%
2022-04-04	0	0.830	0.760	0.830	0.830	0.850	18,000	15,060	0.8367	0.830	0.760	0.830	0.830	0.850	18,000	0.8367	7.79%
2022-04-01	0	0.770	0.760	0.800	0.760	0.890	66,000	54,780	0.8300	0.770	0.760	0.800	0.760	0.890	66,000	0.8300	-13.48%
2022-03-31	0	0.890	0.800	0.890	0.890	0.900	12,000	10,740	0.8950	0.890	0.800	0.890	0.890	0.900	12,000	0.8950	0.00%
2022-03-30	0	0.890	0.800	0.890	0.860	0.890	12,300	10,734	0.8727	0.890	0.800	0.890	0.860	0.890	12,300	0.8727	8.54%
2022-03-29	0	0.820	0.780	0.850	0.820	0.820	12,000	9,840	0.8200	0.820	0.780	0.850	0.820	0.820	12,000	0.8200	-1.20%
2022-03-28	0	0.830	0.830	0.870	0.820	0.900	100,200	84,891	0.8472	0.830	0.830	0.870	0.820	0.900	100,200	0.8472	-17.00%
2022-03-25	0	1.000	0.900	1.000	-	-	0	0	-	1.000	0.900	1.000	-	-	0	-	0.00%
2022-03-24	0	1.000	0.900	1.000	0.940	1.000	156,000	150,960	0.9677	1.000	0.900	1.000	0.940	1.000	156,000	0.9677	7.53%
2022-03-23	0	0.930	0.900	0.930	0.880	0.930	48,000	43,740	0.9113	0.930	0.900	0.930	0.880	0.930	48,000	0.9113	9.41%
2022-03-22	0	0.850	0.850	0.880	0.850	0.860	258,000	220,260	0.8537	0.850	0.850	0.880	0.850	0.860	258,000	0.8537	1.19%
2022-03-21	0	0.840	0.800	0.850	0.840	0.850	24,000	20,280	0.8450	0.840	0.800	0.850	0.840	0.850	24,000	0.8450	-1.18%
2022-03-18	0	0.850	0.790	0.860	0.870	0.870	12,000	10,440	0.8700	0.850	0.790	0.860	0.870	0.870	12,000	0.8700	-1.16%
2022-03-17	0	0.860	0.820	0.860	0.820	0.860	36,000	30,180	0.8383	0.860	0.820	0.860	0.820	0.860	36,000	0.8383	2.38%
2022-03-16	0	0.840	0.780	0.860	0.770	0.860	51,800	41,413	0.7995	0.840	0.780	0.860	0.770	0.860	51,800	0.7995	5.00%
2022-03-15	0	0.800	0.720	0.810	0.650	0.810	1,852,500	1,398,774	0.7551	0.800	0.720	0.810	0.650	0.810	1,852,500	0.7551	5.26%
2022-03-14	0	0.760	0.740	0.780	0.730	0.860	1,311,600	1,076,904	0.8211	0.760	0.740	0.780	0.730	0.860	1,311,600	0.8211	-9.52%
2022-03-11	0	0.840	0.830	0.870	0.840	0.870	1,224,000	1,055,400	0.8623	0.840	0.830	0.870	0.840	0.870	1,224,000	0.8623	-1.18%
2022-03-10	0	0.850	0.820	0.850	0.800	0.870	1,332,000	1,106,040	0.8304	0.850	0.820	0.850	0.800	0.870	1,332,000	0.8304	7.59%
2022-03-09	0	0.790	0.770	0.790	0.760	0.920	1,284,000	1,026,780	0.7997	0.790	0.770	0.790	0.760	0.920	1,284,000	0.7997	-1.25%
2022-03-08	0	0.800	0.800	0.850	0.770	0.850	1,290,000	1,082,940	0.8395	0.800	0.800	0.850	0.770	0.850	1,290,000	0.8395	-5.88%
2022-03-07	0	0.850	0.830	0.870	0.850	0.920	1,224,000	1,118,280	0.9136	0.850	0.830	0.870	0.850	0.920	1,224,000	0.9136	-9.57%
2022-03-04	0	0.940	0.910	0.970	0.910	0.970	1,170,000	1,113,000	0.9513	0.940	0.910	0.970	0.910	0.970	1,170,000	0.9513	-1.05%
2022-03-03	0	0.950	0.920	1.000	0.950	1.020	1,146,000	1,136,040	0.9913	0.950	0.920	1.000	0.950	1.020	1,146,000	0.9913	-2.06%
2022-03-02	0	0.970	0.970	1.000	0.950	0.980	1,248,000	1,200,180	0.9617	0.970	0.970	1.000	0.950	0.980	1,248,000	0.9617	3.19%
2022-03-01	0	0.940	0.880	0.950	0.900	0.980	1,230,000	1,154,520	0.9386	0.940	0.880	0.950	0.900	0.980	1,230,000	0.9386	-1.05%
2022-02-28	0	0.950	0.910	0.960	0.930	1.020	1,206,000	1,177,740	0.9766	0.950	0.910	0.960	0.930	1.020	1,206,000	0.9766	-1.04%
2022-02-25	0	0.960	0.950	1.000	0.930	1.130	1,464,000	1,455,420	0.9941	0.960	0.950	1.000	0.930	1.130	1,464,000	0.9941	-4.00%
2022-02-24	0	1.000	0.970	1.000	0.880	1.180	1,602,000	1,680,240	1.0488	1.000	0.970	1.000	0.880	1.180	1,602,000	1.0488	-14.53%
2022-02-23	0	1.170	1.150	1.170	1.150	1.260	1,266,300	1,563,705	1.2349	1.170	1.150	1.170	1.150	1.260	1,266,300	1.2349	-6.40%
2022-02-22	0	1.250	1.210	1.250	1.190	1.270	1,176,000	1,483,860	1.2618	1.250	1.210	1.250	1.190	1.270	1,176,000	1.2618	0.00%
2022-02-21	0	1.250	1.200	1.260	1.220	1.270	1,206,000	1,520,820	1.2610	1.250	1.200	1.260	1.220	1.270	1,206,000	1.2610	-3.10%
2022-02-18	0	1.290	1.230	1.290	1.280	1.300	1,260,000	1,624,560	1.2893	1.290	1.230	1.290	1.280	1.300	1,260,000	1.2893	-1.53%
2022-02-17	0	1.310	1.290	1.360	1.260	1.400	1,508,700	2,007,066	1.3303	1.310	1.290	1.360	1.260	1.400	1,508,700	1.3303	5.65%
2022-02-16	0	1.240	1.230	1.300	1.210	1.380	1,376,700	1,800,252	1.3077	1.240	1.230	1.300	1.210	1.380	1,376,700	1.3077	-8.15%
2022-02-15	0	1.350	1.330	1.350	1.080	1.420	1,719,900	2,100,540	1.2213	1.350	1.330	1.350	1.080	1.420	1,719,900	1.2213	19.47%
2022-02-14	0	1.130	1.040	1.130	1.080	1.300	1,748,300	2,113,123	1.2087	1.130	1.040	1.130	1.080	1.300	1,748,300	1.2087	-11.72%
2022-02-11	0	1.280	1.230	1.300	0.980	1.400	2,250,500	2,576,957	1.1451	1.280	1.230	1.300	0.980	1.400	2,250,500	1.1451	29.29%
2022-02-10	0	0.990	0.950	0.990	0.860	1.100	1,828,500	1,634,730	0.8940	0.990	0.950	0.990	0.860	1.100	1,828,500	0.8940	16.47%
2022-02-09	0	0.850	0.840	0.850	0.840	0.860	1,669,500	1,407,495	0.8431	0.850	0.840	0.850	0.840	0.860	1,669,500	0.8431	2.41%
2022-02-08	0	0.830	0.820	0.840	0.800	0.840	1,494,000	1,241,280	0.8308	0.830	0.820	0.840	0.800	0.840	1,494,000	0.8308	-1.19%
2022-02-07	0	0.840	0.830	0.850	0.830	0.860	1,656,000	1,400,100	0.8455	0.840	0.830	0.850	0.830	0.860	1,656,000	0.8455	1.20%
2022-02-04	0	0.830	0.820	0.850	0.780	0.880	1,416,000	1,186,380	0.8378	0.830	0.820	0.850	0.780	0.880	1,416,000	0.8378	1.22%
2022-01-31	0	0.820	-	0.840	0.810	0.840	1,248,000	1,029,360	0.8248	0.820	-	0.840	0.810	0.840	1,248,000	0.8248	1.23%
2022-01-28	0	0.810	0.810	0.840	0.790	0.900	207,000	166,170	0.8028	0.810	0.810	0.840	0.790	0.900	207,000	0.8028	-1.22%
2022-01-27	0	0.820	0.800	0.900	-	-	0	0	-	0.820	0.800	0.900	-	-	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	0.820	0.800	0.820	0.780	0.830	1,409,100	0.8257	-1.20%
2022-01-25	0	0.830	0.810	0.830	0.810	0.840	1,221,000	1,021,893	0.8369	0.830	0.810	0.830	0.810	0.840	1,221,000	0.8369	2.47%
2022-01-24	0	0.810	0.800	0.830	0.810	0.850	1,304,400	1,104,015	0.8464	0.810	0.800	0.830	0.810	0.850	1,304,400	0.8464	-2.41%
2022-01-21	0	0.830	0.830	0.840	0.820	0.860	1,300,200	1,095,663	0.8427	0.830	0.830	0.840	0.820	0.860	1,300,200	0.8427	-1.19%
2022-01-20	0	0.840	0.840	0.850	0.820	0.900	1,587,300	1,374,177	0.8657	0.840	0.840	0.850	0.820	0.900	1,587,300	0.8657	-4.55%
2022-01-19	0	0.880	0.860	0.880	0.850	0.900	1,458,600	1,285,800	0.8815	0.880	0.860	0.880	0.850	0.900	1,458,600	0.8815	3.53%
2022-01-18	0	0.850	0.850	0.880	0.850	0.910	1,395,900	1,256,403	0.9001	0.850	0.850	0.880	0.850	0.910	1,395,900	0.9001	-7.61%
2022-01-17	0	0.920	0.900	0.920	0.880	0.960	1,404,300	1,291,761	0.9199	0.920	0.900	0.920	0.880	0.960	1,404,300	0.9199	-2.13%
2022-01-14	0	0.940	0.920	0.950	0.880	0.940	1,300,200	1,199,388	0.9225	0.940	0.920	0.950	0.880	0.940	1,300,200	0.9225	6.82%
2022-01-13	0	0.880	0.850	0.880	0.840	0.900	1,525,200	1,344,744	0.8817	0.880	0.850	0.880	0.840	0.900	1,525,200	0.8817	4.76%
2022-01-12	0	0.042	0.042	0.044	0.040	0.044	31,236,000	1,301,496	0.0417	0.840	0.840	0.880	0.800	0.880	1,561,800	0.8333	5.00%
2022-01-11	0	0.040	0.040	0.042	0.040	0.048	38,142,000	1,656,996	0.0434	0.800	0.800	0.840	0.800	0.960	1,907,100	0.8689	-16.67%
2022-01-10	0	0.048	0.046	0.048	0.042	0.048	23,538,000	1,045,530	0.0444	0.960	0.920	0.960	0.840	0.960	1,176,900	0.8884	14.29%
2022-01-07	0	0.042	0.042	0.044	0.038	0.045	23,718,000	969,066	0.0409	0.840	0.840	0.880	0.760	0.900	1,185,900	0.8172	2.44%
2022-01-06	0	0.041	0.040	0.041	0.040	0.045	35,364,000	1,508,934	0.0427	0.820	0.800	0.820	0.800	0.900	1,768,200	0.8534	-4.65%
2022-01-05	0	0.043	0.042	0.044	0.040	0.051	31,626,000	1,465,944	0.0464	0.860	0.840	0.880	0.800	1.020	1,581,300	0.9270	-12.24%
2022-01-04	0	0.049	0.048	0.049	0.048	0.050	24,966,000	1,207,524	0.0484	0.980	0.960	0.980	0.960	1.000	1,248,300	0.9673	2.08%
2022-01-03	0	0.048	0.048	0.049	0.040	0.061	48,072,000	2,531,676	0.0527	0.960	0.960	0.980	0.800	1.220	2,403,600	1.0533	-20.00%
2021-12-31	0	0.060	0.055	0.060	0.058	0.062	17,442,000	1,043,340	0.0598	1.200	1.100	1.200	1.160	1.240	872,100	1.1964	-1.64%
2021-12-30	0	0.061	0.060	0.061	0.058	0.063	23,052,000	1,389,126	0.0603	1.220	1.200	1.220	1.160	1.260	1,152,600	1.2052	3.39%
2021-12-29	0	0.059	0.057	0.059	0.049	0.064	25,542,000	1,410,114	0.0552	1.180	1.140	1.180	0.980	1.280	1,277,100	1.1042	7.27%
2021-12-28	0	0.055	0.052	0.055	0.044	0.055	27,708,000	1,371,036	0.0495	1.100	1.040	1.100	0.880	1.100	1,385,400	0.9896	22.22%
2021-12-24	0	0.045	0.044	0.045	0.042	0.045	17,352,000	758,532	0.0437	0.900	0.880	0.900	0.840	0.900	867,600	0.8743	2.27%
2021-12-23	0	0.044	0.044	0.046	0.043	0.046	25,542,000	1,138,584	0.0446	0.880	0.880	0.920	0.860	0.920	1,277,100	0.8915	0.00%
2021-12-22	0	0.044	0.044	0.045	0.043	0.046	21,870,000	964,176	0.0441	0.880	0.880	0.900	0.860	0.920	1,093,500	0.8817	0.00%
2021-12-21	0	0.044	0.044	0.045	0.039	0.045	25,146,000	1,029,588	0.0409	0.880	0.880	0.900	0.780	0.900	1,257,300	0.8189	12.82%
2021-12-20	0	0.039	0.039	0.040	0.037	0.039	24,162,000	923,694	0.0382	0.780	0.780	0.800	0.740	0.780	1,208,100	0.7646	2.63%
2021-12-17	0	0.038	0.037	0.039	0.035	0.041	27,330,000	1,026,972	0.0376	0.760	0.740	0.780	0.700	0.820	1,366,500	0.7515	-7.32%
2021-12-16	0	0.041	0.041	0.043	0.041	0.044	20,190,000	852,330	0.0422	0.820	0.820	0.860	0.820	0.880	1,009,500	0.8443	0.00%
2021-12-15	0	0.041	0.041	0.045	0.041	0.047	24,942,000	1,080,474	0.0433	0.820	0.820	0.900	0.820	0.940	1,247,100	0.8664	-2.38%
2021-12-14	0	0.042	0.042	0.043	0.040	0.042	24,318,000	998,472	0.0411	0.840	0.840	0.860	0.800	0.840	1,215,900	0.8212	2.44%
2021-12-13	0	0.041	0.041	0.042	0.038	0.044	23,646,000	1,012,338	0.0428	0.820	0.820	0.840	0.760	0.880	1,182,300	0.8562	-4.65%
2021-12-10	0	0.043	0.038	0.042	0.040	0.051	9,930,000	440,406	0.0444	0.860	0.760	0.840	0.800	1.020	496,500	0.8870	-14.00%
2021-12-09	0	0.050	0.048	0.050	0.047	0.050	1,782,000	85,686	0.0481	1.000	0.960	1.000	0.940	1.000	89,100	0.9617	-1.96%
2021-12-08	0	0.051	0.048	0.051	0.046	0.054	8,400,000	411,780	0.0490	1.020	0.960	1.020	0.920	1.080	420,000	0.9804	4.08%
2021-12-07	0	0.049	0.049	0.052	0.045	0.059	21,696,000	1,179,054	0.0543	0.980	0.980	1.040	0.900	1.180	1,084,800	1.0869	0.00%
2021-12-06	0	0.049	0.047	0.049	0.043	0.054	20,058,000	976,158	0.0487	0.980	0.940	0.980	0.860	1.080	1,002,900	0.9733	13.95%
2021-12-03	0	0.043	0.041	0.047	0.043	0.054	27,060,000	1,329,726	0.0491	0.860	0.820	0.940	0.860	1.080	1,353,000	0.9828	-21.82%
2021-12-02	0	0.055	0.051	0.055	0.050	0.063	30,642,000	1,749,858	0.0571	1.100	1.020	1.100	1.000	1.260	1,532,100	1.1421	-6.78%
2021-12-01	0	0.059	0.055	0.059	0.055	0.067	23,742,000	1,454,976	0.0613	1.180	1.100	1.180	1.100	1.340	1,187,100	1.2257	-1.67%
2021-11-30	0	0.060	0.057	0.062	0.057	0.076	14,784,000	1,020,192	0.0690	1.200	1.140	1.240	1.140	1.520	739,200	1.3801	-22.08%
2021-11-29	0	0.077	0.071	0.078	0.065	0.090	18,948,000	1,391,526	0.0734	1.540	1.420	1.560	1.300	1.800	947,400	1.4688	-13.48%
2021-11-26	0	0.089	0.089	0.091	0.086	0.113	14,682,000	1,437,528	0.0979	1.780	1.780	1.820	1.720	2.260	734,100	1.9582	-17.59%
2021-11-25	0	0.108	0.108	0.113	0.107	0.130	11,676,000	1,445,064	0.1238	2.160	2.160	2.260	2.140	2.600	583,800	2.4753	-13.60%
2021-11-24	0	0.125	0.116	0.125	0.115	0.131	11,640,000	1,473,042	0.1266	2.500	2.320	2.500	2.300	2.620	582,000	2.5310	0.00%
2021-11-23	0	0.125	0.114	0.125	0.115	0.140	13,932,000	1,770,780	0.1271	2.500	2.280	2.500	2.300	2.800	696,600	2.5420	-5.30%
2021-11-22	0	0.132	0.123	0.130	0.127	0.156	12,600,000	1,880,082	0.1492	2.640	2.460	2.600	2.540	3.120	630,000	2.9843	-11.41%
2021-11-19	0	0.149	0.143	0.151	0.143	0.166	15,588,000	2,468,814	0.1584	2.980	2.860	3.020	2.860	3.320	779,400	3.1676	2.05%
2021-11-18	0	0.146	0.140	0.147	0.139	0.150	11,796,000	1,691,616	0.1434	2.920	2.800	2.940	2.780	3.000	589,800	2.8681	2.82%
2021-11-17	0	0.142	0.142	0.143	0.127	0.142	16,200,000	2,142,210	0.1322	2.840	2.840	2.860	2.540	2.840	810,000	2.6447	11.81%
2021-11-16	0	0.127	0.120	0.127	0.119	0.131	13,062,000	1,611,108	0.1233	2.540	2.400	2.540	2.380	2.620	653,100	2.4669	3.25%
2021-11-15	0	0.123	0.111	0.123	0.119	0.125	10,476,000	1,283,658	0.1225	2.460	2.220	2.460	2.380	2.500	523,800	2.4507	3.36%
2021-11-12	0	0.119	0.107	0.119	0.107	0.123	10,236,000	1,231,290	0.1203	2.380	2.140	2.380	2.140	2.460	511,800	2.4058	-3.25%
2021-11-11	0	0.123	0.121	0.123	0.107	0.126	15,864,000	1,898,244	0.1197	2.460	2.420	2.460	2.140	2.520	793,200	2.3931	14.95%
2021-11-10	0	0.107	0.102	0.110	0.100	0.115	20,742,000	2,238,174	0.1079	2.140	2.040	2.200	2.000	2.300	1,037,100	2.1581	0.00%
2021-11-09	0	0.107	0.104	0.109	0.100	0.117	17,820,000	1,880,688	0.1055	2.140	2.080	2.180	2.000	2.340	891,000	2.1108	9.18%
2021-11-08	0	0.098	0.097	0.098	0.090	0.104	13,782,000	1,302,438	0.0945	1.960	1.940	1.960	1.800	2.080	689,100	1.8901	8.89%
2021-11-05	0	0.090	0.083	0.090	0.082	0.090	10,380,000	885,702	0.0853	1.800	1.660	1.800	1.640	1.800	519,000	1.7066	9.76%
2021-11-04	0	0.082	0.080	0.098	0.082	0.088	8,430,000	731,784	0.0868	1.640	1.600	1.960	1.640	1.760	421,500	1.7361	-3.53%
2021-11-03	0	0.085	0.085	0.090	0.084	0.086	8,028,000	679,758	0.0847	1.700	1.700	1.800	1.680	1.720	401,400	1.6935	0.00%
2021-11-02	0	0.085	0.082	0.090	0.080	0.085	6,648,000	551,214	0.0829	1.700	1.640	1.800	1.600	1.700	332,400	1.6583	4.94%
2021-11-01	0	0.081	0.081	0.088	0.077	0.092	10,596,000	827,610	0.0781	1.620	1.620	1.760	1.540	1.840	529,800	1.5621	-10.00%
2021-10-29	0	0.090	0.085	0.090	-	-	0	0	-	1.800	1.700	1.800	-	-	0	-	0.00%
2021-10-28	0	0.090	0.085	0.090	-	-	0	0	-	1.800	1.700	1.800	-	-	0	-	0.00%
2021-10-27	0	0.090	0.082	0.090	-	-	0	0	-	1.800	1.640	1.800	-	-	0	-	0.00%
2021-10-26	0	0.090	0.080	0.098	0.087	0.090	348,000	30,870	0.0887	1.800	1.600	1.960	1.740	1.800	17,400	1.7741	3.45%
2021-10-25	0	0.087	0.081	0.087	0.087	0.087	18,000	1,566	0.0870	1.740	1.620	1.740	1.740	1.740	900	1.7400	6.10%
2021-10-22	0	0.082	0.080	0.082	0.070	0.082	330,000	26,748	0.0811	1.640	1.600	1.640	1.400	1.640	16,500	1.6211	12.33%
2021-10-21	0	0.073	0.070	0.074	-	-	0	0	-	1.460	1.400	1.480	-	-	0	-	0.00%
2021-10-20	0	0.073	0.070	0.074	-	-	0	0	-	1.460	1.400	1.480	-	-	0	-	0.00%
2021-10-19	0	0.073	0.055	0.074	0.073	0.073	198,000	14,454	0.0730	1.460	1.100	1.480	1.460	1.460	9,900	1.4600	0.00%
2021-10-18	0	0.073	0.070	0.074	-	-	0	0	-	1.460	1.400	1.480	-	-	0	-	0.00%
2021-10-15	0	0.073	0.073	0.090	0.072	0.073	474,000	34,230	0.0722	1.460	1.460	1.800	1.440	1.460	23,700	1.4443	1.39%
2021-10-12	0	0.072	0.070	0.072	-	-	0	0	-	1.440	1.400	1.440	-	-	0	-	0.00%
2021-10-11	0	0.072	0.069	0.080	0.069	0.072	666,000	46,122	0.0693	1.440	1.380	1.600	1.380	1.440	33,300	1.3850	2.86%
2021-10-08	0	0.070	0.070	0.075	0.069	0.069	1,020,000	70,380	0.0690	1.400	1.400	1.500	1.380	1.380	51,000	1.3800	-6.67%
2021-10-07	0	0.075	0.064	0.075	-	-	0	0	-	1.500	1.280	1.500	-	-	0	-	0.00%
2021-10-06	0	0.075	0.065	0.076	0.063	0.075	30,000	2,172	0.0724	1.500	1.300	1.520	1.260	1.500	1,500	1.4480	8.70%
2021-10-05	0	0.069	0.064	0.070	0.062	0.069	126,000	8,328	0.0661	1.380	1.280	1.400	1.240	1.380	6,300	1.3219	9.52%
2021-10-04	0	0.063	0.063	0.073	0.063	0.066	366,000	24,138	0.0660	1.260	1.260	1.460	1.260	1.320	18,300	1.3190	-10.00%
2021-09-30	0	0.070	0.069	0.071	0.066	0.070	252,000	17,154	0.0681	1.400	1.380	1.420	1.320	1.400	12,600	1.3614	-1.41%
2021-09-29	0	0.071	0.070	0.077	0.068	0.074	11,178,000	774,120	0.0693	1.420	1.400	1.540	1.360	1.480	558,900	1.3851	2.90%
2021-09-28	0	0.069	0.051	0.069	-	-	0	0	-	1.380	1.020	1.380	-	-	0	-	0.00%
2021-09-27	0	0.069	0.061	0.069	0.069	0.069	726,000	50,094	0.0690	1.380	1.220	1.380	1.380	1.380	36,300	1.3800	0.00%
2021-09-24	0	0.069	0.063	0.070	-	-	0	0	-	1.380	1.260	1.400	-	-	0	-	0.00%
2021-09-23	0	0.069	0.063	0.070	-	-	0	0	-	1.380	1.260	1.400	-	-	0	-	0.00%
2021-09-21	0	0.069	0.063	0.069	-	-	0	0	-	1.380	1.260	1.380	-	-	0	-	0.00%
2021-09-20	0	0.069	0.063	0.069	-	-	0	0	-	1.380	1.260	1.380	-	-	0	-	0.00%
2021-09-17	0	0.069	0.069	0.071	-	-	0	0	-	1.380	1.380	1.420	-	-	0	-	0.00%
2021-09-16	0	0.069	0.065	0.069	0.065	0.069	498,000	33,582	0.0674	1.380	1.300	1.380	1.300	1.380	24,900	1.3487	4.55%
2021-09-15	0	0.066	0.065	0.069	0.062	0.069	7,998,000	501,102	0.0627	1.320	1.300	1.380	1.240	1.380	399,900	1.2531	-8.33%
2021-09-14	0	0.072	0.065	0.078	-	-	0	0	-	1.440	1.300	1.560	-	-	0	-	0.00%
2021-09-13	0	0.072	0.066	0.074	0.072	0.072	120,000	8,640	0.0720	1.440	1.320	1.480	1.440	1.440	6,000	1.4400	-4.00%
2021-09-10	0	0.075	0.068	0.075	0.064	0.075	2,088,000	139,230	0.0667	1.500	1.360	1.500	1.280	1.500	104,400	1.3336	0.00%
2021-09-09	0	0.075	0.068	0.075	0.070	0.076	108,000	7,878	0.0729	1.500	1.360	1.500	1.400	1.520	5,400	1.4589	-1.32%
2021-09-08	0	0.076	0.067	0.076	0.068	0.078	1,734,000	120,426	0.0694	1.520	1.340	1.520	1.360	1.560	86,700	1.3890	-1.30%
2021-09-07	0	0.077	0.070	0.077	0.075	0.080	186,000	14,058	0.0756	1.540	1.400	1.540	1.500	1.600	9,300	1.5116	-6.10%
2021-09-06	0	0.082	0.076	0.086	-	-	0	0	-	1.640	1.520	1.720	-	-	0	-	0.00%
2021-09-03	0	0.082	0.074	0.082	-	-	0	0	-	1.640	1.480	1.640	-	-	0	-	0.00%
2021-09-02	0	0.082	0.074	0.083	0.077	0.082	36,000	2,802	0.0778	1.640	1.480	1.660	1.540	1.640	1,800	1.5567	6.49%
2021-09-01	0	0.077	0.077	0.079	-	-	0	0	-	1.540	1.540	1.580	-	-	0	-	0.00%
2021-08-31	0	0.077	0.073	0.077	0.071	0.085	1,242,000	95,934	0.0772	1.540	1.460	1.540	1.420	1.700	62,100	1.5448	-4.94%
2021-08-30	0	0.081	0.075	0.083	-	-	0	0	-	1.620	1.500	1.660	-	-	0	-	0.00%
2021-08-27	0	0.081	0.078	0.080	0.075	0.082	366,000	28,602	0.0781	1.620	1.560	1.600	1.500	1.640	18,300	1.5630	-1.22%
2021-08-26	0	0.082	0.080	0.082	0.082	0.139	5,442,000	529,104	0.0972	1.640	1.600	1.640	1.640	2.780	272,100	1.9445	-24.77%
2021-08-25	0	0.109	0.094	0.104	0.109	0.109	6,000	654	0.1090	2.180	1.880	2.080	2.180	2.180	300	2.1800	14.74%
2021-08-24	0	0.095	0.095	0.108	0.092	0.100	636,000	59,472	0.0935	1.900	1.900	2.160	1.840	2.000	31,800	1.8702	-15.18%
2021-08-23	0	0.112	0.091	0.112	-	-	0	0	-	2.240	1.820	2.240	-	-	0	-	0.00%
2021-08-20	0	0.112	0.096	0.112	0.095	0.112	240,000	25,500	0.1063	2.240	1.920	2.240	1.900	2.240	12,000	2.1250	0.00%
2021-08-19	0	0.112	0.093	0.124	0.095	0.112	54,000	5,412	0.1002	2.240	1.860	2.480	1.900	2.240	2,700	2.0044	0.90%
2021-08-18	0	0.111	0.095	0.112	0.095	0.111	18,000	1,830	0.1017	2.220	1.900	2.240	1.900	2.220	900	2.0333	-0.89%
2021-08-17	0	0.112	0.091	0.112	0.112	0.113	1,188,000	134,058	0.1128	2.240	1.820	2.240	2.240	2.260	59,400	2.2569	0.00%
2021-08-16	0	0.112	0.091	0.123	-	-	0	0	-	2.240	1.820	2.460	-	-	0	-	0.00%
2021-08-13	0	0.112	0.091	0.123	-	-	0	0	-	2.240	1.820	2.460	-	-	0	-	0.00%
2021-08-12	0	0.112	0.091	0.112	-	-	0	0	-	2.240	1.820	2.240	-	-	0	-	0.00%
2021-08-11	0	0.112	0.091	0.112	-	-	0	0	-	2.240	1.820	2.240	-	-	0	-	0.00%
2021-08-10	0	0.112	0.091	0.112	-	-	0	0	-	2.240	1.820	2.240	-	-	0	-	0.00%
2021-08-09	0	0.112	0.110	0.112	0.110	0.112	780,000	87,012	0.1116	2.240	2.200	2.240	2.200	2.240	39,000	2.2311	1.82%
2021-08-06	0	0.110	0.088	0.110	-	-	0	0	-	2.200	1.760	2.200	-	-	0	-	-1.79%
2021-08-05	0	0.112	0.088	0.112	-	-	0	0	-	2.240	1.760	2.240	-	-	0	-	0.00%
2021-08-04	0	0.112	0.088	0.112	-	-	0	0	-	2.240	1.760	2.240	-	-	0	-	0.00%
2021-08-03	0	0.112	0.092	0.113	0.091	0.112	54,000	5,316	0.0984	2.240	1.840	2.260	1.820	2.240	2,700	1.9689	-0.88%
2021-08-02	0	0.113	0.088	0.113	-	-	0	0	-	2.260	1.760	2.260	-	-	0	-	-0.88%
2021-07-30	0	0.114	0.085	0.114	-	-	0	0	-	2.280	1.700	2.280	-	-	0	-	0.00%
2021-07-29	0	0.114	0.100	0.115	0.100	0.114	600,000	60,084	0.1001	2.280	2.000	2.300	2.000	2.280	30,000	2.0028	12.87%
2021-07-28	0	0.101	0.085	0.108	-	-	0	0	-	2.020	1.700	2.160	-	-	0	-	0.00%
2021-07-27	0	0.101	0.085	0.107	-	-	0	0	-	2.020	1.700	2.140	-	-	0	-	0.00%
2021-07-26	0	0.101	0.095	0.108	0.101	0.101	324,000	32,724	0.1010	2.020	1.900	2.160	2.020	2.020	16,200	2.0200	-6.48%
2021-07-23	0	0.108	0.083	0.108	-	-	0	0	-	2.160	1.660	2.160	-	-	0	-	0.00%
2021-07-22	0	0.108	0.091	0.108	-	-	0	0	-	2.160	1.820	2.160	-	-	0	-	-0.92%
2021-07-21	0	0.109	0.080	0.110	0.109	0.109	6,000	654	0.1090	2.180	1.600	2.200	2.180	2.180	300	2.1800	9.00%
2021-07-20	0	0.100	0.100	0.110	0.100	0.100	1,494,000	149,400	0.1000	2.000	2.000	2.200	2.000	2.000	74,700	2.0000	-9.09%
2021-07-19	0	0.110	0.086	0.110	-	-	0	0	-	2.200	1.720	2.200	-	-	0	-	0.00%
2021-07-16	0	0.110	0.092	0.110	-	-	0	0	-	2.200	1.840	2.200	-	-	0	-	0.00%
2021-07-15	0	0.110	0.092	0.110	-	-	0	0	-	2.200	1.840	2.200	-	-	0	-	-5.17%
2021-07-14	0	0.116	0.092	0.119	-	-	0	0	-	2.320	1.840	2.380	-	-	0	-	0.00%
2021-07-13	0	0.116	0.091	0.116	-	-	0	0	-	2.320	1.820	2.320	-	-	0	-	-2.52%
2021-07-12	0	0.119	0.100	0.122	0.100	0.119	36,000	3,714	0.1032	2.380	2.000	2.440	2.000	2.380	1,800	2.0633	19.00%
2021-07-09	0	0.100	0.093	0.120	-	-	0	0	-	2.000	1.860	2.400	-	-	0	-	0.00%
2021-07-08	0	0.100	0.092	0.100	-	-	0	0	-	2.000	1.840	2.000	-	-	0	-	0.00%
2021-07-07	0	0.100	0.093	0.118	-	-	0	0	-	2.000	1.860	2.360	-	-	0	-	0.00%
2021-07-06	0	0.100	0.093	0.100	0.099	0.100	108,000	10,734	0.0994	2.000	1.860	2.000	1.980	2.000	5,400	1.9878	0.00%
2021-07-05	0	0.100	0.093	0.100	-	-	0	0	-	2.000	1.860	2.000	-	-	0	-	0.00%
2021-07-02	0	0.100	0.094	0.100	0.100	0.100	96,000	9,600	0.1000	2.000	1.880	2.000	2.000	2.000	4,800	2.0000	-4.76%
2021-06-30	0	0.105	0.104	0.122	0.105	0.105	108,000	11,340	0.1050	2.100	2.080	2.440	2.100	2.100	5,400	2.1000	0.96%
2021-06-29	0	0.104	0.102	0.147	0.102	0.147	1,902,000	249,186	0.1310	2.080	2.040	2.940	2.040	2.940	95,100	2.6203	-22.39%
2021-06-28	0	0.134	0.093	0.134	0.134	0.134	24,000	3,216	0.1340	2.680	1.860	2.680	2.680	2.680	1,200	2.6800	17.54%
2021-06-25	0	0.114	0.114	0.137	0.114	0.115	1,146,000	130,770	0.1141	2.280	2.280	2.740	2.280	2.300	57,300	2.2822	0.00%
2021-06-24	0	0.114	0.091	0.133	0.112	0.115	348,000	39,594	0.1138	2.280	1.820	2.660	2.240	2.300	17,400	2.2755	-0.87%
2021-06-23	0	0.115	0.091	0.115	-	-	0	0	-	2.300	1.820	2.300	-	-	0	-	0.00%
2021-06-22	0	0.115	0.097	0.115	0.116	0.116	6,000	696	0.1160	2.300	1.940	2.300	2.320	2.320	300	2.3200	18.56%
2021-06-21	0	0.097	0.092	0.097	0.091	0.110	660,000	65,682	0.0995	1.940	1.840	1.940	1.820	2.200	33,000	1.9904	-25.38%
2021-06-18	0	0.130	0.104	0.130	-	-	0	0	-	2.600	2.080	2.600	-	-	0	-	-3.70%
2021-06-17	0	0.135	-	0.135	0.135	0.135	6,000	810	0.1350	2.700	-	2.700	2.700	2.700	300	2.7000	-1.46%
2021-06-16	0	0.137	-	0.137	-	-	0	0	-	2.740	-	2.740	-	-	0	-	-2.84%
2021-06-15	0	0.141	-	0.141	-	-	0	0	-	2.820	-	2.820	-	-	0	-	-0.70%
2021-06-11	0	0.142	0.100	0.142	0.142	0.142	12,000	1,704	0.1420	2.840	2.000	2.840	2.840	2.840	600	2.8400	5.97%
2021-06-10	0	0.134	0.106	0.134	0.134	0.134	12,000	1,608	0.1340	2.680	2.120	2.680	2.680	2.680	600	2.6800	6.35%
2021-06-09	0	0.126	0.103	0.126	-	-	0	0	-	2.520	2.060	2.520	-	-	0	-	0.00%
2021-06-08	0	0.126	-	0.126	-	-	0	0	-	2.520	-	2.520	-	-	0	-	0.00%
2021-06-07	0	0.126	0.102	0.126	0.127	0.127	12,000	1,524	0.1270	2.520	2.040	2.520	2.540	2.540	600	2.5400	4.13%
2021-06-04	0	0.121	0.103	0.121	-	-	0	0	-	2.420	2.060	2.420	-	-	0	-	0.00%
2021-06-03	0	0.121	0.107	0.121	-	-	0	0	-	2.420	2.140	2.420	-	-	0	-	0.00%
2021-06-02	0	0.121	0.119	0.125	0.121	0.132	588,000	72,510	0.1233	2.420	2.380	2.500	2.420	2.640	29,400	2.4663	-20.92%
2021-06-01	0	0.153	0.113	0.175	-	-	0	0	-	3.060	2.260	3.500	-	-	0	-	0.00%
2021-05-31	0	0.153	0.123	0.175	-	-	0	0	-	3.060	2.460	3.500	-	-	0	-	0.00%
2021-05-28	0	0.153	0.153	0.154	-	-	0	0	-	3.060	3.060	3.080	-	-	0	-	0.00%
2021-05-27	0	0.153	0.131	0.153	-	-	0	0	-	3.060	2.620	3.060	-	-	0	-	0.00%
2021-05-26	0	0.153	0.131	0.153	-	-	0	0	-	3.060	2.620	3.060	-	-	0	-	-0.65%
2021-05-25	0	0.154	0.132	0.154	-	-	0	0	-	3.080	2.640	3.080	-	-	0	-	-0.65%
2021-05-24	0	0.155	0.155	0.172	-	-	0	0	-	3.100	3.100	3.440	-	-	0	-	4.03%
2021-05-21	0	0.149	0.136	0.149	-	-	0	0	-	2.980	2.720	2.980	-	-	0	-	0.00%
2021-05-20	0	0.149	0.136	0.149	-	-	0	0	-	2.980	2.720	2.980	-	-	0	-	0.00%
2021-05-18	0	0.149	0.136	0.149	0.149	0.149	24,000	3,576	0.1490	2.980	2.720	2.980	2.980	2.980	1,200	2.9800	-6.29%
2021-05-17	0	0.159	0.136	0.159	-	-	0	0	-	3.180	2.720	3.180	-	-	0	-	-0.63%
2021-05-14	0	0.160	0.138	0.160	-	-	0	0	-	3.200	2.760	3.200	-	-	0	-	0.00%
2021-05-13	0	0.160	0.123	0.160	-	-	0	0	-	3.200	2.460	3.200	-	-	0	-	0.00%
2021-05-12	0	0.160	0.136	0.160	0.160	0.160	330,000	52,800	0.1600	3.200	2.720	3.200	3.200	3.200	16,500	3.2000	0.00%
2021-05-11	0	0.160	0.134	0.160	0.146	0.170	456,000	73,542	0.1613	3.200	2.680	3.200	2.920	3.400	22,800	3.2255	-10.11%
2021-05-10	0	0.178	0.147	0.178	0.180	0.181	1,026,000	185,646	0.1809	3.560	2.940	3.560	3.600	3.620	51,300	3.6188	-2.73%
2021-05-07	0	0.183	0.142	0.183	-	-	0	0	-	3.660	2.840	3.660	-	-	0	-	-1.08%
2021-05-06	0	0.185	-	0.185	-	-	0	0	-	3.700	-	3.700	-	-	0	-	-4.64%
2021-05-05	0	0.194	0.147	0.194	0.194	0.194	6,000	1,164	0.1940	3.880	2.940	3.880	3.880	3.880	300	3.8800	12.79%
2021-05-04	0	0.172	0.147	0.195	-	-	0	0	-	3.440	2.940	3.900	-	-	0	-	0.00%
2021-05-03	0	0.172	0.147	0.172	-	-	0	0	-	3.440	2.940	3.440	-	-	0	-	0.00%
2021-04-30	0	0.172	0.147	0.172	0.173	0.174	72,000	12,468	0.1732	3.440	2.940	3.440	3.460	3.480	3,600	3.4633	-4.97%
2021-04-29	0	0.181	0.158	0.181	-	-	0	0	-	3.620	3.160	3.620	-	-	0	-	-2.16%
2021-04-28	0	0.185	0.160	0.185	-	-	0	0	-	3.700	3.200	3.700	-	-	0	-	-7.04%
2021-04-27	0	0.199	0.167	0.199	0.199	0.199	12,000	2,388	0.1990	3.980	3.340	3.980	3.980	3.980	600	3.9800	19.16%
2021-04-26	0	0.167	0.146	0.175	0.167	0.167	30,000	5,010	0.1670	3.340	2.920	3.500	3.340	3.340	1,500	3.3400	0.00%
2021-04-23	0	0.167	0.149	0.167	-	-	0	0	-	3.340	2.980	3.340	-	-	0	-	-5.65%
2021-04-22	0	0.177	0.148	0.177	-	-	0	0	-	3.540	2.960	3.540	-	-	0	-	-4.32%
2021-04-21	0	0.185	0.150	0.185	-	-	0	0	-	3.700	3.000	3.700	-	-	0	-	-2.12%
2021-04-20	0	0.189	0.171	0.199	0.169	0.200	408,000	70,524	0.1729	3.780	3.420	3.980	3.380	4.000	20,400	3.4571	-5.50%
2021-04-19	0	0.200	0.184	0.239	0.200	0.244	126,000	28,206	0.2239	4.000	3.680	4.780	4.000	4.880	6,300	4.4771	-29.82%
2021-04-16	0	0.285	0.243	0.285	0.285	0.285	6,000	1,710	0.2850	5.700	4.860	5.700	5.700	5.700	300	5.7000	-3.39%
2021-04-15	0	0.295	0.255	0.295	0.270	0.320	384,000	111,060	0.2892	5.900	5.100	5.900	5.400	6.400	19,200	5.7844	-13.24%
2021-04-14	0	0.340	0.201	0.340	0.280	0.340	780,000	247,350	0.3171	6.800	4.020	6.800	5.600	6.800	39,000	6.3423	19.30%
2021-04-13	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2021-04-12	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2021-04-09	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2021-04-08	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2021-04-07	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2021-04-01	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2021-03-31	0	0.285	0.240	0.285	0.285	0.285	12,000	3,420	0.2850	5.700	4.800	5.700	5.700	5.700	600	5.7000	-5.00%
2021-03-30	0	0.300	0.247	0.300	0.290	0.305	66,000	19,380	0.2936	6.000	4.940	6.000	5.800	6.100	3,300	5.8727	-3.23%
2021-03-29	0	0.310	0.248	0.310	0.247	0.310	432,000	124,920	0.2892	6.200	4.960	6.200	4.940	6.200	21,600	5.7833	6.90%
2021-03-26	0	0.290	0.240	0.290	0.290	0.290	12,000	3,480	0.2900	5.800	4.800	5.800	5.800	5.800	600	5.8000	-1.69%
2021-03-25	0	0.295	0.250	0.290	0.224	0.300	1,278,000	302,496	0.2367	5.900	5.000	5.800	4.480	6.000	63,900	4.7339	37.21%
2021-03-24	0	0.215	0.188	0.224	0.215	0.245	144,000	31,518	0.2189	4.300	3.760	4.480	4.300	4.900	7,200	4.3775	-4.44%
2021-03-23	0	0.225	0.190	0.225	0.220	0.225	138,000	30,510	0.2211	4.500	3.800	4.500	4.400	4.500	6,900	4.4217	2.27%
2021-03-22	0	0.220	0.188	0.220	0.200	0.224	222,000	45,342	0.2042	4.400	3.760	4.400	4.000	4.480	11,100	4.0849	7.32%
2021-03-19	0	0.205	0.160	0.205	0.170	0.205	1,614,000	300,120	0.1859	4.100	3.200	4.100	3.400	4.100	80,700	3.7190	13.89%
2021-03-18	0	0.180	-	0.180	0.180	0.180	78,000	14,040	0.1800	3.600	-	3.600	3.600	3.600	3,900	3.6000	0.00%
2021-03-17	0	0.180	-	0.185	0.180	0.180	30,000	5,400	0.1800	3.600	-	3.700	3.600	3.600	1,500	3.6000	-2.70%
2021-03-16	0	0.185	-	0.185	-	-	0	0	-	3.700	-	3.700	-	-	0	-	-2.63%
2021-03-15	0	0.190	0.133	0.190	0.180	0.192	96,000	17,784	0.1853	3.800	2.660	3.800	3.600	3.840	4,800	3.7050	5.56%
2021-03-12	0	0.180	-	0.180	0.155	0.180	486,000	76,698	0.1578	3.600	-	3.600	3.100	3.600	24,300	3.1563	13.92%
2021-03-11	0	0.158	0.113	0.158	0.130	0.169	168,000	24,270	0.1445	3.160	2.260	3.160	2.600	3.380	8,400	2.8893	12.86%
2021-03-10	0	0.140	0.098	0.140	-	-	0	0	-	2.800	1.960	2.800	-	-	0	-	-7.89%
2021-03-09	0	0.152	0.102	0.152	-	-	0	0	-	3.040	2.040	3.040	-	-	0	-	-1.30%
2021-03-08	0	0.154	0.100	0.155	0.129	0.154	174,000	23,334	0.1341	3.080	2.000	3.100	2.580	3.080	8,700	2.6821	18.46%
2021-03-05	0	0.130	0.099	0.130	0.120	0.130	342,000	41,940	0.1226	2.600	1.980	2.600	2.400	2.600	17,100	2.4526	6.56%
2021-03-04	0	0.122	0.098	0.122	0.118	0.124	102,000	12,336	0.1209	2.440	1.960	2.440	2.360	2.480	5,100	2.4188	10.91%
2021-03-03	0	0.110	0.095	0.110	0.102	0.110	216,000	23,184	0.1073	2.200	1.900	2.200	2.040	2.200	10,800	2.1467	0.92%
2021-03-02	0	0.109	0.095	0.109	-	-	0	0	-	2.180	1.900	2.180	-	-	0	-	0.00%
2021-03-01	0	0.109	0.095	0.117	-	-	0	0	-	2.180	1.900	2.340	-	-	0	-	0.00%
2021-02-26	0	0.109	0.096	0.109	-	-	0	0	-	2.180	1.920	2.180	-	-	0	-	-0.91%
2021-02-25	0	0.110	0.099	0.110	0.098	0.117	594,000	59,166	0.0996	2.200	1.980	2.200	1.960	2.340	29,700	1.9921	0.00%
2021-02-24	0	0.110	0.096	0.117	-	-	0	0	-	2.200	1.920	2.340	-	-	0	-	0.00%
2021-02-23	0	0.110	0.096	0.117	-	-	0	0	-	2.200	1.920	2.340	-	-	0	-	0.00%
2021-02-22	0	0.110	0.097	0.117	-	-	0	0	-	2.200	1.940	2.340	-	-	0	-	0.00%
2021-02-19	0	0.110	0.097	0.116	0.110	0.110	192,000	21,120	0.1100	2.200	1.940	2.320	2.200	2.200	9,600	2.2000	0.92%
2021-02-18	0	0.109	0.097	0.116	-	-	0	0	-	2.180	1.940	2.320	-	-	0	-	0.00%
2021-02-17	0	0.109	0.095	0.109	-	-	0	0	-	2.180	1.900	2.180	-	-	0	-	0.00%
2021-02-16	0	0.109	0.095	0.109	-	-	0	0	-	2.180	1.900	2.180	-	-	0	-	0.00%
2021-02-11	0	0.109	0.100	0.109	0.109	0.109	12,000	1,308	0.1090	2.180	2.000	2.180	2.180	2.180	600	2.1800	7.92%
2021-02-10	0	0.101	0.101	0.105	0.100	0.105	552,000	56,058	0.1016	2.020	2.020	2.100	2.000	2.100	27,600	2.0311	-15.83%
2021-02-09	0	0.120	0.105	0.125	-	-	0	0	-	2.400	2.100	2.500	-	-	0	-	0.00%
2021-02-08	0	0.120	0.112	0.120	-	-	0	0	-	2.400	2.240	2.400	-	-	0	-	-7.69%
2021-02-05	0	0.130	0.098	0.130	0.130	0.130	6,000	780	0.1300	2.600	1.960	2.600	2.600	2.600	300	2.6000	-2.99%
2021-02-04	0	0.134	0.125	0.134	0.120	0.134	24,000	2,964	0.1235	2.680	2.500	2.680	2.400	2.680	1,200	2.4700	11.67%
2021-02-03	0	0.120	0.103	0.120	-	-	0	0	-	2.400	2.060	2.400	-	-	0	-	0.00%
2021-02-02	0	0.120	0.111	0.120	-	-	0	0	-	2.400	2.220	2.400	-	-	0	-	-6.98%
2021-02-01	0	0.129	0.111	0.129	-	-	0	0	-	2.580	2.220	2.580	-	-	0	-	0.00%
2021-01-29	0	0.129	-	0.129	-	-	0	0	-	2.580	-	2.580	-	-	0	-	-2.27%
2021-01-28	0	0.132	0.100	0.135	0.125	0.132	162,000	20,676	0.1276	2.640	2.000	2.700	2.500	2.640	8,100	2.5526	16.81%
2021-01-27	0	0.113	0.099	0.125	-	-	0	0	-	2.260	1.980	2.500	-	-	0	-	0.00%
2021-01-26	0	0.113	0.099	0.125	-	-	0	0	-	2.260	1.980	2.500	-	-	0	-	0.00%
2021-01-25	0	0.113	0.098	0.125	-	-	0	0	-	2.260	1.960	2.500	-	-	0	-	0.00%
2021-01-22	0	0.113	0.112	0.130	0.112	0.130	2,530,000	288,646	0.1141	2.260	2.240	2.600	2.240	2.600	126,500	2.2818	-13.08%
2021-01-21	0	0.130	0.122	0.130	-	-	0	0	-	2.600	2.440	2.600	-	-	0	-	-10.34%
2021-01-20	0	0.145	0.126	0.145	-	-	0	0	-	2.900	2.520	2.900	-	-	0	-	-1.36%
2021-01-19	0	0.147	0.099	0.148	0.135	0.147	90,000	12,222	0.1358	2.940	1.980	2.960	2.700	2.940	4,500	2.7160	-0.68%
2021-01-18	0	0.148	0.135	0.148	0.135	0.149	264,000	38,082	0.1443	2.960	2.700	2.960	2.700	2.980	13,200	2.8850	9.63%
2021-01-15	0	0.135	-	0.135	0.135	0.135	6,000	810	0.1350	2.700	-	2.700	2.700	2.700	300	2.7000	15.38%
2021-01-14	0	0.117	0.104	0.117	0.117	0.118	36,000	4,242	0.1178	2.340	2.080	2.340	2.340	2.360	1,800	2.3567	13.59%
2021-01-13	0	0.103	0.091	0.115	0.103	0.105	138,000	14,466	0.1048	2.060	1.820	2.300	2.060	2.100	6,900	2.0965	-10.43%
2021-01-12	0	0.115	0.105	0.141	0.115	0.116	24,000	2,766	0.1153	2.300	2.100	2.820	2.300	2.320	1,200	2.3050	-4.17%
2021-01-11	0	0.120	0.110	0.144	0.120	0.120	24,000	2,880	0.1200	2.400	2.200	2.880	2.400	2.400	1,200	2.4000	-13.67%
2021-01-08	0	0.139	0.126	0.143	0.134	0.140	84,000	11,514	0.1371	2.780	2.520	2.860	2.680	2.800	4,200	2.7414	-12.03%
2021-01-07	0	0.158	0.136	0.178	0.158	0.158	12,000	1,896	0.1580	3.160	2.720	3.560	3.160	3.160	600	3.1600	0.00%
2021-01-06	0	0.158	0.137	0.175	-	-	0	0	-	3.160	2.740	3.500	-	-	0	-	0.00%
2021-01-05	0	0.158	0.140	0.158	0.158	0.175	54,000	8,634	0.1599	3.160	2.800	3.160	3.160	3.500	2,700	3.1978	-14.13%
2021-01-04	0	0.184	0.125	0.184	0.112	0.184	84,000	11,046	0.1315	3.680	2.500	3.680	2.240	3.680	4,200	2.6300	13.58%
2020-12-31	0	0.162	0.112	0.162	0.144	0.162	114,000	16,680	0.1463	3.240	2.240	3.240	2.880	3.240	5,700	2.9263	24.62%
2020-12-30	0	0.130	0.087	0.132	0.130	0.130	1,302,000	169,260	0.1300	2.600	1.740	2.640	2.600	2.600	65,100	2.6000	-9.72%
2020-12-29	0	0.144	-	0.144	-	-	0	0	-	2.880	-	2.880	-	-	0	-	0.00%
2020-12-28	0	0.144	-	0.144	0.145	0.145	6,000	870	0.1450	2.880	-	2.880	2.900	2.900	300	2.9000	-0.69%
2020-12-24	0	0.145	-	0.145	0.141	0.148	48,000	6,948	0.1448	2.900	-	2.900	2.820	2.960	2,400	2.8950	16.94%
2020-12-23	0	0.124	0.095	0.129	0.103	0.125	42,000	4,674	0.1113	2.480	1.900	2.580	2.060	2.500	2,100	2.2257	37.78%
2020-12-22	0	0.090	0.087	0.100	-	-	0	0	-	1.800	1.740	2.000	-	-	0	-	0.00%
2020-12-21	0	0.090	0.087	0.103	-	-	0	0	-	1.800	1.740	2.060	-	-	0	-	0.00%
2020-12-18	0	0.090	0.087	0.103	-	-	0	0	-	1.800	1.740	2.060	-	-	0	-	0.00%
2020-12-17	0	0.090	0.076	0.099	-	-	0	0	-	1.800	1.520	1.980	-	-	0	-	0.00%
2020-12-16	0	0.090	0.077	0.090	-	-	0	0	-	1.800	1.540	1.800	-	-	0	-	0.00%
2020-12-15	0	0.090	0.080	0.090	-	-	0	0	-	1.800	1.600	1.800	-	-	0	-	-8.16%
2020-12-14	0	0.098	0.087	0.099	0.098	0.098	6,000	588	0.0980	1.960	1.740	1.980	1.960	1.960	300	1.9600	12.64%
2020-12-11	0	0.087	0.087	0.092	0.087	0.092	102,000	9,144	0.0896	1.740	1.740	1.840	1.740	1.840	5,100	1.7929	-13.00%
2020-12-10	0	0.100	0.095	0.100	0.105	0.106	108,000	11,388	0.1054	2.000	1.900	2.000	2.100	2.120	5,400	2.1089	-9.09%
2020-12-09	0	0.110	0.090	0.110	-	-	0	0	-	2.200	1.800	2.200	-	-	0	-	-2.65%
2020-12-08	0	0.113	0.108	0.130	0.113	0.113	12,000	1,356	0.1130	2.260	2.160	2.600	2.260	2.260	600	2.2600	-13.08%
2020-12-07	0	0.130	0.115	0.130	-	-	0	0	-	2.600	2.300	2.600	-	-	0	-	-1.52%
2020-12-04	0	0.132	0.115	0.143	-	-	0	0	-	2.640	2.300	2.860	-	-	0	-	0.00%
2020-12-03	0	0.132	-	0.140	-	-	0	0	-	2.640	-	2.800	-	-	0	-	0.00%
2020-12-02	0	0.132	-	0.140	-	-	0	0	-	2.640	-	2.800	-	-	0	-	0.00%
2020-12-01	0	0.132	0.115	0.140	-	-	0	0	-	2.640	2.300	2.800	-	-	0	-	0.00%
2020-11-30	0	0.132	0.115	0.140	-	-	0	0	-	2.640	2.300	2.800	-	-	0	-	0.00%
2020-11-27	0	0.132	0.115	0.140	-	-	0	0	-	2.640	2.300	2.800	-	-	0	-	0.00%
2020-11-26	0	0.132	-	0.139	-	-	0	0	-	2.640	-	2.780	-	-	0	-	0.00%
2020-11-25	0	0.132	-	0.143	-	-	0	0	-	2.640	-	2.860	-	-	0	-	0.00%
2020-11-24	0	0.132	0.115	0.143	-	-	0	0	-	2.640	2.300	2.860	-	-	0	-	0.00%
2020-11-23	0	0.132	-	0.143	-	-	0	0	-	2.640	-	2.860	-	-	0	-	0.00%
2020-11-20	0	0.132	-	0.143	-	-	0	0	-	2.640	-	2.860	-	-	0	-	0.00%
2020-11-19	0	0.132	-	0.143	-	-	0	0	-	2.640	-	2.860	-	-	0	-	0.00%
2020-11-18	0	0.132	0.115	0.143	-	-	0	0	-	2.640	2.300	2.860	-	-	0	-	0.00%
2020-11-17	0	0.132	-	0.143	-	-	0	0	-	2.640	-	2.860	-	-	0	-	0.00%
2020-11-16	0	0.132	0.115	0.143	-	-	0	0	-	2.640	2.300	2.860	-	-	0	-	0.00%
2020-11-13	0	0.132	0.115	0.143	-	-	0	0	-	2.640	2.300	2.860	-	-	0	-	0.00%
2020-11-12	0	0.132	0.115	0.143	-	-	0	0	-	2.640	2.300	2.860	-	-	0	-	0.00%
2020-11-11	0	0.132	0.115	0.143	-	-	0	0	-	2.640	2.300	2.860	-	-	0	-	0.00%
2020-11-10	0	0.132	0.115	0.143	-	-	0	0	-	2.640	2.300	2.860	-	-	0	-	0.00%
2020-11-09	0	0.132	-	0.149	-	-	0	0	-	2.640	-	2.980	-	-	0	-	0.00%
2020-11-06	0	0.132	-	0.152	-	-	0	0	-	2.640	-	3.040	-	-	0	-	0.00%
2020-11-05	0	0.132	0.115	0.143	-	-	0	0	-	2.640	2.300	2.860	-	-	0	-	0.00%
2020-11-04	0	0.132	0.115	0.142	-	-	0	0	-	2.640	2.300	2.840	-	-	0	-	0.00%
2020-11-03	0	0.132	0.113	0.140	-	-	0	0	-	2.640	2.260	2.800	-	-	0	-	0.00%
2020-11-02	0	0.132	0.113	0.140	-	-	0	0	-	2.640	2.260	2.800	-	-	0	-	0.00%
2020-10-30	0	0.132	0.115	0.139	-	-	0	0	-	2.640	2.300	2.780	-	-	0	-	0.00%
2020-10-29	0	0.132	0.114	0.135	0.123	0.132	102,000	13,086	0.1283	2.640	2.280	2.700	2.460	2.640	5,100	2.5659	-5.71%
2020-10-28	0	0.140	0.140	0.142	0.135	0.190	168,000	24,774	0.1475	2.800	2.800	2.840	2.700	3.800	8,400	2.9493	-25.53%
2020-10-27	0	0.188	0.142	0.188	0.189	0.189	30,000	5,670	0.1890	3.760	2.840	3.760	3.780	3.780	1,500	3.7800	17.50%
2020-10-23	0	0.160	0.145	0.180	0.160	0.160	18,000	2,880	0.1600	3.200	2.900	3.600	3.200	3.200	900	3.2000	-13.04%
2020-10-22	0	0.184	0.170	0.184	0.199	0.225	1,650,000	366,084	0.2219	3.680	3.400	3.680	3.980	4.500	82,500	4.4374	-5.64%
2020-10-21	0	0.195	0.148	0.195	0.152	0.197	792,000	128,058	0.1617	3.900	2.960	3.900	3.040	3.940	39,600	3.2338	25.81%
2020-10-20	0	0.155	0.155	0.180	0.145	0.183	60,000	9,576	0.1596	3.100	3.100	3.600	2.900	3.660	3,000	3.1920	20.16%
2020-10-19	0	0.129	0.120	0.129	0.127	0.129	894,000	113,676	0.1272	2.580	2.400	2.580	2.540	2.580	44,700	2.5431	0.00%
2020-10-16	0	0.129	-	0.129	-	-	0	0	-	2.580	-	2.580	-	-	0	-	0.00%
2020-10-15	0	0.129	0.108	0.129	-	-	0	0	-	2.580	2.160	2.580	-	-	0	-	-1.53%
2020-10-14	0	0.131	0.108	0.138	-	-	0	0	-	2.620	2.160	2.760	-	-	0	-	0.00%
2020-10-12	0	0.131	0.115	0.131	-	-	0	0	-	2.620	2.300	2.620	-	-	0	-	-5.76%
2020-10-09	0	0.139	0.115	0.139	-	-	0	0	-	2.780	2.300	2.780	-	-	0	-	0.00%
2020-10-08	0	0.139	0.115	0.139	-	-	0	0	-	2.780	2.300	2.780	-	-	0	-	0.00%
2020-10-07	0	0.139	0.115	0.139	-	-	0	0	-	2.780	2.300	2.780	-	-	0	-	0.00%
2020-10-06	0	0.139	0.116	0.139	-	-	0	0	-	2.780	2.320	2.780	-	-	0	-	-0.71%
2020-10-05	0	0.140	0.117	0.140	-	-	0	0	-	2.800	2.340	2.800	-	-	0	-	-0.71%
2020-09-30	0	0.141	0.117	0.141	-	-	0	0	-	2.820	2.340	2.820	-	-	0	-	0.00%
2020-09-29	0	0.141	0.117	0.141	-	-	0	0	-	2.820	2.340	2.820	-	-	0	-	0.00%
2020-09-28	0	0.141	0.118	0.141	-	-	0	0	-	2.820	2.360	2.820	-	-	0	-	-0.70%
2020-09-25	0	0.142	0.118	0.146	-	-	0	0	-	2.840	2.360	2.920	-	-	0	-	0.00%
2020-09-24	0	0.142	0.121	0.142	-	-	0	0	-	2.840	2.420	2.840	-	-	0	-	-2.74%
2020-09-23	0	0.146	0.122	0.146	-	-	0	0	-	2.920	2.440	2.920	-	-	0	-	-0.68%
2020-09-22	0	0.147	0.122	0.147	-	-	0	0	-	2.940	2.440	2.940	-	-	0	-	0.00%
2020-09-21	0	0.147	0.100	0.147	-	-	0	0	-	2.940	2.000	2.940	-	-	0	-	0.00%
2020-09-18	0	0.147	0.100	0.147	-	-	0	0	-	2.940	2.000	2.940	-	-	0	-	0.00%
2020-09-17	0	0.147	0.100	0.148	0.147	0.147	6,000	882	0.1470	2.940	2.000	2.960	2.940	2.940	300	2.9400	11.36%
2020-09-16	0	0.132	0.102	0.135	-	-	0	0	-	2.640	2.040	2.700	-	-	0	-	0.00%
2020-09-15	0	0.132	0.100	0.133	0.132	0.132	12,000	1,584	0.1320	2.640	2.000	2.660	2.640	2.640	600	2.6400	-0.75%
2020-09-14	0	0.133	0.100	0.134	-	-	0	0	-	2.660	2.000	2.680	-	-	0	-	0.00%
2020-09-11	0	0.133	0.100	0.133	-	-	0	0	-	2.660	2.000	2.660	-	-	0	-	-1.48%
2020-09-10	0	0.135	0.105	0.135	-	-	0	0	-	2.700	2.100	2.700	-	-	0	-	0.00%
2020-09-09	0	0.135	0.107	0.135	-	-	0	0	-	2.700	2.140	2.700	-	-	0	-	0.00%
2020-09-08	0	0.135	0.100	0.135	-	-	0	0	-	2.700	2.000	2.700	-	-	0	-	0.00%
2020-09-07	0	0.135	0.105	0.135	-	-	0	0	-	2.700	2.100	2.700	-	-	0	-	0.00%
2020-09-04	0	0.135	0.100	0.135	-	-	0	0	-	2.700	2.000	2.700	-	-	0	-	0.00%
2020-09-03	0	0.135	0.100	0.135	-	-	0	0	-	2.700	2.000	2.700	-	-	0	-	0.00%
2020-09-02	0	0.135	0.108	0.135	-	-	0	0	-	2.700	2.160	2.700	-	-	0	-	0.00%
2020-09-01	0	0.135	0.108	0.135	-	-	0	0	-	2.700	2.160	2.700	-	-	0	-	0.00%
2020-08-31	0	0.135	0.100	0.135	-	-	0	0	-	2.700	2.000	2.700	-	-	0	-	-0.74%
2020-08-28	0	0.136	0.106	0.136	-	-	0	0	-	2.720	2.120	2.720	-	-	0	-	0.00%
2020-08-27	0	0.136	0.109	0.136	-	-	0	0	-	2.720	2.180	2.720	-	-	0	-	0.00%
2020-08-26	0	0.136	0.103	0.136	-	-	0	0	-	2.720	2.060	2.720	-	-	0	-	0.00%
2020-08-25	0	0.136	0.107	0.136	-	-	0	0	-	2.720	2.140	2.720	-	-	0	-	0.00%
2020-08-24	0	0.136	0.115	0.136	0.137	0.137	36,000	4,932	0.1370	2.720	2.300	2.720	2.740	2.740	1,800	2.7400	-0.73%
2020-08-21	0	0.137	0.113	0.137	-	-	0	0	-	2.740	2.260	2.740	-	-	0	-	-0.72%
2020-08-20	0	0.138	0.108	0.138	-	-	0	0	-	2.760	2.160	2.760	-	-	0	-	-0.72%
2020-08-19	0	0.139	-	0.139	-	-	0	0	-	2.780	-	2.780	-	-	0	-	-3.47%
2020-08-18	0	0.144	0.120	0.144	0.144	0.145	36,000	5,202	0.1445	2.880	2.400	2.880	2.880	2.900	1,800	2.8900	-3.36%
2020-08-17	0	0.149	0.120	0.149	-	-	0	0	-	2.980	2.400	2.980	-	-	0	-	-0.67%
2020-08-14	0	0.150	0.125	0.150	-	-	0	0	-	3.000	2.500	3.000	-	-	0	-	0.00%
2020-08-13	0	0.150	0.133	0.158	-	-	0	0	-	3.000	2.660	3.160	-	-	0	-	0.00%
2020-08-12	0	0.150	0.136	0.150	-	-	0	0	-	3.000	2.720	3.000	-	-	0	-	-6.25%
2020-08-11	0	0.160	0.143	0.160	0.134	0.160	30,000	4,602	0.1534	3.200	2.860	3.200	2.680	3.200	1,500	3.0680	-3.61%
2020-08-10	0	0.166	0.133	0.167	-	-	0	0	-	3.320	2.660	3.340	-	-	0	-	-0.60%
2020-08-07	0	0.167	0.135	0.168	-	-	0	0	-	3.340	2.700	3.360	-	-	0	-	-0.60%
2020-08-06	0	0.168	0.130	0.168	0.168	0.168	1,104,000	189,864	0.1720	3.360	2.600	3.360	3.360	3.360	55,200	3.4396	0.00%
2020-08-05	0	0.168	0.158	0.168	0.162	0.168	1,170,000	206,052	0.1761	3.360	3.160	3.360	3.240	3.360	58,500	3.5223	-9.68%
2020-08-04	0	0.186	0.163	0.188	-	-	0	0	-	3.720	3.260	3.760	-	-	0	-	-1.06%
2020-08-03	0	0.188	0.163	0.189	-	-	0	0	-	3.760	3.260	3.780	-	-	0	-	-0.53%
2020-07-31	0	0.189	0.166	0.190	-	-	0	0	-	3.780	3.320	3.800	-	-	0	-	-0.53%
2020-07-30	0	0.190	0.166	0.192	-	-	0	0	-	3.800	3.320	3.840	-	-	0	-	-1.04%
2020-07-29	0	0.192	0.168	0.194	-	-	0	0	-	3.840	3.360	3.880	-	-	0	-	-1.54%
2020-07-28	0	0.195	0.168	0.197	-	-	0	0	-	3.900	3.360	3.940	-	-	0	-	-1.02%
2020-07-27	0	0.197	0.166	0.198	0.163	0.197	102,000	16,830	0.1650	3.940	3.320	3.960	3.260	3.940	5,100	3.3000	-1.50%
2020-07-24	0	0.200	0.163	0.200	-	-	0	0	-	4.000	3.260	4.000	-	-	0	-	0.00%
2020-07-23	0	0.200	0.168	0.200	-	-	0	0	-	4.000	3.360	4.000	-	-	0	-	0.00%
2020-07-22	0	0.200	0.168	0.200	-	-	0	0	-	4.000	3.360	4.000	-	-	0	-	0.00%
2020-07-21	0	0.200	0.168	0.200	-	-	0	0	-	4.000	3.360	4.000	-	-	0	-	0.00%
2020-07-20	0	0.200	0.169	0.200	-	-	0	0	-	4.000	3.380	4.000	-	-	0	-	0.00%
2020-07-17	0	0.200	0.168	0.200	-	-	0	0	-	4.000	3.360	4.000	-	-	0	-	0.00%
2020-07-16	0	0.200	0.165	0.200	-	-	0	0	-	4.000	3.300	4.000	-	-	0	-	0.00%
2020-07-15	0	0.200	0.164	0.200	-	-	0	0	-	4.000	3.280	4.000	-	-	0	-	-3.38%
2020-07-14	0	0.207	0.160	0.207	-	-	0	0	-	4.140	3.200	4.140	-	-	0	-	0.00%
2020-07-13	0	0.207	0.159	0.207	-	-	0	0	-	4.140	3.180	4.140	-	-	0	-	-0.48%
2020-07-10	0	0.208	0.159	0.208	-	-	0	0	-	4.160	3.180	4.160	-	-	0	-	0.00%
2020-07-09	0	0.208	0.159	0.208	0.208	0.208	12,000	2,496	0.2080	4.160	3.180	4.160	4.160	4.160	600	4.1600	15.56%
2020-07-08	0	0.180	0.180	0.209	0.150	0.164	48,000	7,644	0.1593	3.600	3.600	4.180	3.000	3.280	2,400	3.1850	9.09%
2020-07-07	0	0.165	0.158	0.165	0.165	0.165	30,000	4,950	0.1650	3.300	3.160	3.300	3.300	3.300	1,500	3.3000	-15.38%
2020-07-06	0	0.195	0.160	0.195	-	-	0	0	-	3.900	3.200	3.900	-	-	0	-	-1.52%
2020-07-03	0	0.198	0.158	0.198	-	-	0	0	-	3.960	3.160	3.960	-	-	0	-	0.00%
2020-07-02	0	0.198	0.159	0.198	0.198	0.198	6,000	1,188	0.1980	3.960	3.180	3.960	3.960	3.960	300	3.9600	13.79%
2020-06-30	0	0.174	0.158	0.175	0.158	0.174	30,000	4,872	0.1624	3.480	3.160	3.500	3.160	3.480	1,500	3.2480	2.35%
2020-06-29	0	0.170	0.137	0.170	-	-	0	0	-	3.400	2.740	3.400	-	-	0	-	-0.58%
2020-06-26	0	0.171	0.138	0.171	-	-	0	0	-	3.420	2.760	3.420	-	-	0	-	-0.58%
2020-06-24	0	0.172	0.141	0.172	-	-	0	0	-	3.440	2.820	3.440	-	-	0	-	-1.15%
2020-06-23	0	0.174	0.141	0.175	-	-	0	0	-	3.480	2.820	3.500	-	-	0	-	0.00%
2020-06-22	0	0.174	0.140	0.175	-	-	0	0	-	3.480	2.800	3.500	-	-	0	-	0.00%
2020-06-19	0	0.174	0.165	0.175	0.165	0.174	66,000	10,944	0.1658	3.480	3.300	3.500	3.300	3.480	3,300	3.3164	2.35%
2020-06-18	0	0.170	0.165	0.170	-	-	0	0	-	3.400	3.300	3.400	-	-	0	-	-2.86%
2020-06-17	0	0.175	0.175	0.178	0.175	0.176	540,000	94,518	0.1750	3.500	3.500	3.560	3.500	3.520	27,000	3.5007	0.00%
2020-06-16	0	0.175	0.175	0.186	0.175	0.178	108,000	18,936	0.1753	3.500	3.500	3.720	3.500	3.560	5,400	3.5067	-7.89%
2020-06-15	0	0.190	0.178	0.190	-	-	0	0	-	3.800	3.560	3.800	-	-	0	-	0.00%
2020-06-12	0	0.190	0.177	0.190	-	-	0	0	-	3.800	3.540	3.800	-	-	0	-	-4.52%
2020-06-11	0	0.199	0.177	0.199	-	-	0	0	-	3.980	3.540	3.980	-	-	0	-	0.00%
2020-06-10	0	0.199	0.176	0.200	0.175	0.199	90,000	16,056	0.1784	3.980	3.520	4.000	3.500	3.980	4,500	3.5680	6.42%
2020-06-09	0	0.187	0.175	0.190	-	-	0	0	-	3.740	3.500	3.800	-	-	0	-	0.00%
2020-06-08	0	0.187	0.176	0.187	-	-	0	0	-	3.740	3.520	3.740	-	-	0	-	-1.06%
2020-06-05	0	0.189	0.176	0.189	-	-	0	0	-	3.780	3.520	3.780	-	-	0	-	-0.53%
2020-06-04	0	0.190	0.176	0.190	-	-	0	0	-	3.800	3.520	3.800	-	-	0	-	-2.06%
2020-06-03	0	0.194	0.176	0.194	-	-	0	0	-	3.880	3.520	3.880	-	-	0	-	-0.51%
2020-06-02	0	0.195	0.176	0.195	-	-	0	0	-	3.900	3.520	3.900	-	-	0	-	0.00%
2020-06-01	0	0.195	0.176	0.195	-	-	0	0	-	3.900	3.520	3.900	-	-	0	-	-0.51%
2020-05-29	0	0.196	0.177	0.196	-	-	0	0	-	3.920	3.540	3.920	-	-	0	-	-0.51%
2020-05-28	0	0.197	0.178	0.197	0.178	0.197	554,000	99,274	0.1792	3.940	3.560	3.940	3.560	3.940	27,700	3.5839	-3.43%
2020-05-27	0	0.204	0.179	0.204	-	-	0	0	-	4.080	3.580	4.080	-	-	0	-	-0.49%
2020-05-26	0	0.205	0.175	0.205	-	-	0	0	-	4.100	3.500	4.100	-	-	0	-	-0.49%
2020-05-25	0	0.206	0.183	0.207	0.178	0.206	18,000	3,456	0.1920	4.120	3.660	4.140	3.560	4.120	900	3.8400	7.85%
2020-05-22	0	0.191	0.191	0.217	0.191	0.217	36,000	7,344	0.2040	3.820	3.820	4.340	3.820	4.340	1,800	4.0800	-11.98%
2020-05-21	0	0.217	0.194	0.217	-	-	0	0	-	4.340	3.880	4.340	-	-	0	-	0.00%
2020-05-20	0	0.217	0.194	0.217	0.217	0.217	12,000	2,604	0.2170	4.340	3.880	4.340	4.340	4.340	600	4.3400	0.00%
2020-05-19	0	0.217	0.190	0.217	0.217	0.217	24,000	5,208	0.2170	4.340	3.800	4.340	4.340	4.340	1,200	4.3400	0.00%
2020-05-18	0	0.217	0.188	0.217	0.217	0.217	24,000	5,208	0.2170	4.340	3.760	4.340	4.340	4.340	1,200	4.3400	0.00%
2020-05-15	0	0.217	0.189	0.217	-	-	0	0	-	4.340	3.780	4.340	-	-	0	-	0.00%
2020-05-14	0	0.217	0.188	0.217	0.217	0.217	198,000	42,966	0.2170	4.340	3.760	4.340	4.340	4.340	9,900	4.3400	0.00%
2020-05-13	0	0.217	0.181	0.217	0.217	0.217	11,826,000	2,566,242	0.2170	4.340	3.620	4.340	4.340	4.340	591,300	4.3400	3.33%
2020-05-12	0	0.210	0.183	0.210	-	-	0	0	-	4.200	3.660	4.200	-	-	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	4.360	3.800	4.380	4.300	4.360	625,800	4.3036	1.40%
2020-05-08	0	0.215	0.188	0.215	-	-	0	0	-	4.300	3.760	4.300	-	-	0	-	-0.46%
2020-05-07	0	0.216	0.189	0.219	-	-	0	0	-	4.320	3.780	4.380	-	-	0	-	0.00%
2020-05-06	0	0.216	0.189	0.216	0.180	0.216	756,000	138,072	0.1826	4.320	3.780	4.320	3.600	4.320	37,800	3.6527	-0.92%
2020-05-05	0	0.218	0.110	0.219	-	-	0	0	-	4.360	2.200	4.380	-	-	0	-	0.00%
2020-05-04	0	0.218	0.184	0.219	-	-	0	0	-	4.360	3.680	4.380	-	-	0	-	0.00%
2020-04-29	0	0.218	0.171	0.220	-	-	0	0	-	4.360	3.420	4.400	-	-	0	-	0.00%
2020-04-28	0	0.218	0.170	0.220	-	-	0	0	-	4.360	3.400	4.400	-	-	0	-	0.00%
2020-04-27	0	0.218	0.165	0.220	0.212	0.220	18,000	3,900	0.2167	4.360	3.300	4.400	4.240	4.400	900	4.3333	9.55%
2020-04-24	0	0.199	0.165	0.199	-	-	0	0	-	3.980	3.300	3.980	-	-	0	-	0.00%
2020-04-23	0	0.199	0.165	0.200	-	-	0	0	-	3.980	3.300	4.000	-	-	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	3.980	3.280	4.000	3.980	3.980	283,200	3.9800	0.00%
2020-04-21	0	0.199	0.166	0.200	0.197	0.199	7,926,000	1,572,120	0.1983	3.980	3.320	4.000	3.940	3.980	396,300	3.9670	1.02%
2020-04-20	0	0.197	0.166	0.200	0.196	0.197	8,484,000	1,671,342	0.1970	3.940	3.320	4.000	3.920	3.940	424,200	3.9400	-0.51%
2020-04-17	0	0.198	0.165	0.200	-	-	0	0	-	3.960	3.300	4.000	-	-	0	-	0.00%
2020-04-16	0	0.198	0.100	0.200	0.180	0.198	30,000	5,508	0.1836	3.960	2.000	4.000	3.600	3.960	1,500	3.6720	10.00%
2020-04-15	0	0.180	0.141	0.180	-	-	0	0	-	3.600	2.820	3.600	-	-	0	-	0.00%
2020-04-14	0	0.180	0.142	0.180	-	-	0	0	-	3.600	2.840	3.600	-	-	0	-	-1.10%
2020-04-09	0	0.182	0.147	0.182	0.182	0.182	6,000	1,092	0.1820	3.640	2.940	3.640	3.640	3.640	300	3.6400	7.69%
2020-04-08	0	0.169	0.177	0.182	0.169	0.169	30,000	5,070	0.1690	3.380	3.540	3.640	3.380	3.380	1,500	3.3800	-5.59%
2020-04-07	0	0.179	0.172	0.200	0.160	0.189	36,000	5,934	0.1648	3.580	3.440	4.000	3.200	3.780	1,800	3.2967	-9.14%
2020-04-06	0	0.197	0.160	0.200	-	-	0	0	-	3.940	3.200	4.000	-	-	0	-	0.00%
2020-04-03	0	0.197	0.156	0.200	-	-	0	0	-	3.940	3.120	4.000	-	-	0	-	0.00%
2020-04-02	0	0.197	0.156	0.200	-	-	0	0	-	3.940	3.120	4.000	-	-	0	-	0.00%
2020-04-01	0	0.197	0.157	0.200	-	-	0	0	-	3.940	3.140	4.000	-	-	0	-	-1.99%
2020-03-31	0	0.201	0.167	0.218	0.157	0.201	168,000	28,704	0.1709	4.020	3.340	4.360	3.140	4.020	8,400	3.4171	0.50%
2020-03-30	0	0.200	0.173	0.200	-	-	0	0	-	4.000	3.460	4.000	-	-	0	-	-9.09%
2020-03-27	0	0.220	0.175	0.220	-	-	0	0	-	4.400	3.500	4.400	-	-	0	-	0.00%
2020-03-26	0	0.220	0.175	0.225	-	-	0	0	-	4.400	3.500	4.500	-	-	0	-	0.00%
2020-03-25	0	0.220	0.175	0.222	-	-	0	0	-	4.400	3.500	4.440	-	-	0	-	0.00%
2020-03-24	0	0.220	0.155	0.235	-	-	0	0	-	4.400	3.100	4.700	-	-	0	-	0.00%
2020-03-23	0	0.220	0.150	0.235	-	-	0	0	-	4.400	3.000	4.700	-	-	0	-	0.00%
2020-03-20	0	0.220	0.172	0.220	-	-	0	0	-	4.400	3.440	4.400	-	-	0	-	0.00%
2020-03-19	0	0.220	0.164	0.235	-	-	0	0	-	4.400	3.280	4.700	-	-	0	-	0.00%
2020-03-18	0	0.220	0.168	0.235	-	-	0	0	-	4.400	3.360	4.700	-	-	0	-	0.00%
2020-03-17	0	0.220	0.170	0.235	-	-	0	0	-	4.400	3.400	4.700	-	-	0	-	0.00%
2020-03-16	0	0.220	0.177	0.235	-	-	0	0	-	4.400	3.540	4.700	-	-	0	-	0.00%
2020-03-13	0	0.220	0.180	0.235	-	-	0	0	-	4.400	3.600	4.700	-	-	0	-	0.00%
2020-03-12	0	0.220	0.187	0.235	-	-	0	0	-	4.400	3.740	4.700	-	-	0	-	0.00%
2020-03-11	0	0.220	0.186	0.235	-	-	0	0	-	4.400	3.720	4.700	-	-	0	-	0.00%
2020-03-10	0	0.220	0.180	0.235	-	-	0	0	-	4.400	3.600	4.700	-	-	0	-	0.00%
2020-03-09	0	0.220	0.192	0.235	-	-	0	0	-	4.400	3.840	4.700	-	-	0	-	0.00%
2020-03-06	0	0.220	0.196	0.235	-	-	0	0	-	4.400	3.920	4.700	-	-	0	-	0.00%
2020-03-05	0	0.220	0.196	0.235	-	-	0	0	-	4.400	3.920	4.700	-	-	0	-	0.00%
2020-03-04	0	0.220	0.196	0.229	-	-	0	0	-	4.400	3.920	4.580	-	-	0	-	0.00%
2020-03-03	0	0.220	0.188	0.228	-	-	0	0	-	4.400	3.760	4.560	-	-	0	-	0.00%
2020-03-02	0	0.220	0.186	0.230	-	-	0	0	-	4.400	3.720	4.600	-	-	0	-	0.00%
2020-02-28	0	0.220	0.186	0.235	-	-	0	0	-	4.400	3.720	4.700	-	-	0	-	0.00%
2020-02-27	0	0.220	0.197	0.235	-	-	0	0	-	4.400	3.940	4.700	-	-	0	-	0.00%
2020-02-26	0	0.220	0.197	0.235	-	-	150,000	33,000	0.2200	4.400	3.940	4.700	-	-	7,500	4.4000	0.00%
2020-02-25	0	0.220	0.197	0.235	-	-	0	0	-	4.400	3.940	4.700	-	-	0	-	0.00%
2020-02-24	0	0.220	0.200	0.226	-	-	0	0	-	4.400	4.000	4.520	-	-	0	-	0.00%
2020-02-21	0	0.220	0.201	0.229	-	-	0	0	-	4.400	4.020	4.580	-	-	0	-	0.00%
2020-02-20	0	0.220	0.195	0.230	-	-	0	0	-	4.400	3.900	4.600	-	-	0	-	0.00%
2020-02-19	0	0.220	0.190	0.230	-	-	0	0	-	4.400	3.800	4.600	-	-	0	-	0.00%
2020-02-18	0	0.220	0.190	0.230	-	-	0	0	-	4.400	3.800	4.600	-	-	0	-	0.00%
2020-02-17	0	0.220	0.196	0.220	-	-	0	0	-	4.400	3.920	4.400	-	-	0	-	-2.65%
2020-02-14	0	0.226	0.195	0.230	-	-	114,000	25,764	0.2260	4.520	3.900	4.600	-	-	5,700	4.5200	0.00%
2020-02-13	0	0.226	0.190	0.230	0.226	0.230	126,000	28,548	0.2266	4.520	3.800	4.600	4.520	4.600	6,300	4.5314	0.00%
2020-02-12	0	0.226	0.226	0.235	0.226	0.226	12,000	2,712	0.2260	4.520	4.520	4.700	4.520	4.520	600	4.5200	2.73%
2020-02-11	0	0.220	0.190	0.220	-	-	0	0	-	4.400	3.800	4.400	-	-	0	-	-4.35%
2020-02-10	0	0.230	0.190	0.230	-	-	0	0	-	4.600	3.800	4.600	-	-	0	-	0.00%
2020-02-07	0	0.230	0.185	0.230	-	-	0	0	-	4.600	3.700	4.600	-	-	0	-	0.00%
2020-02-06	0	0.230	0.180	0.230	-	-	0	0	-	4.600	3.600	4.600	-	-	0	-	-0.86%
2020-02-05	0	0.232	0.161	0.232	-	-	0	0	-	4.640	3.220	4.640	-	-	0	-	0.00%
2020-02-04	0	0.232	0.181	0.232	-	-	0	0	-	4.640	3.620	4.640	-	-	0	-	0.00%
2020-02-03	0	0.232	0.165	0.232	-	-	0	0	-	4.640	3.300	4.640	-	-	0	-	0.00%
2020-01-31	0	0.232	0.170	0.232	-	-	0	0	-	4.640	3.400	4.640	-	-	0	-	0.00%
2020-01-30	0	0.232	0.190	0.232	-	-	0	0	-	4.640	3.800	4.640	-	-	0	-	0.00%
2020-01-29	0	0.232	0.190	0.232	0.214	0.234	48,000	10,506	0.2189	4.640	3.800	4.640	4.280	4.680	2,400	4.3775	-0.85%
2020-01-24	0	0.234	0.180	0.235	0.234	0.234	30,000	7,020	0.2340	4.680	3.600	4.700	4.680	4.680	1,500	4.6800	23.16%
2020-01-23	0	0.190	0.180	0.190	-	-	0	0	-	3.800	3.600	3.800	-	-	0	-	0.00%
2020-01-22	0	0.190	0.180	0.190	-	-	0	0	-	3.800	3.600	3.800	-	-	0	-	0.00%
2020-01-21	0	0.190	0.180	0.190	-	-	0	0	-	3.800	3.600	3.800	-	-	0	-	0.00%
2020-01-20	0	0.190	0.180	0.190	-	-	0	0	-	3.800	3.600	3.800	-	-	0	-	0.00%
2020-01-17	0	0.190	0.180	0.190	-	-	0	0	-	3.800	3.600	3.800	-	-	0	-	0.00%
2020-01-16	0	0.190	0.180	0.190	-	-	0	0	-	3.800	3.600	3.800	-	-	0	-	0.00%
2020-01-15	0	0.190	0.180	0.190	0.190	0.190	300,000	57,000	0.1900	3.800	3.600	3.800	3.800	3.800	15,000	3.8000	-3.55%
2020-01-14	0	0.197	0.190	0.235	-	-	0	0	-	3.940	3.800	4.700	-	-	0	-	0.00%
2020-01-13	0	0.197	0.190	0.230	-	-	0	0	-	3.940	3.800	4.600	-	-	0	-	0.00%
2020-01-10	0	0.197	0.197	0.199	0.197	0.199	444,000	88,002	0.1982	3.940	3.940	3.980	3.940	3.980	22,200	3.9641	0.51%
2020-01-09	0	0.196	0.196	0.235	0.195	0.196	420,000	82,020	0.1953	3.920	3.920	4.700	3.900	3.920	21,000	3.9057	-7.11%
2020-01-08	0	0.211	0.190	0.239	-	-	0	0	-	4.220	3.800	4.780	-	-	0	-	0.00%
2020-01-07	0	0.211	0.200	0.239	-	-	0	0	-	4.220	4.000	4.780	-	-	0	-	0.00%
2020-01-06	0	0.211	0.200	0.239	-	-	0	0	-	4.220	4.000	4.780	-	-	0	-	0.00%
2020-01-03	0	0.211	0.200	0.239	-	-	0	0	-	4.220	4.000	4.780	-	-	0	-	0.00%
2020-01-02	0	0.211	0.200	0.240	-	-	0	0	-	4.220	4.000	4.800	-	-	0	-	0.00%
2019-12-31	0	0.211	0.210	0.240	-	-	0	0	-	4.220	4.200	4.800	-	-	0	-	0.00%
2019-12-30	0	0.211	0.211	0.234	0.211	0.211	102,000	21,522	0.2110	4.220	4.220	4.680	4.220	4.220	5,100	4.2200	-4.09%
2019-12-27	0	0.220	0.191	0.220	-	-	0	0	-	4.400	3.820	4.400	-	-	0	-	-7.56%
2019-12-24	0	0.238	0.190	0.238	-	-	0	0	-	4.760	3.800	4.760	-	-	0	-	0.00%
2019-12-23	0	0.238	0.190	0.238	-	-	0	0	-	4.760	3.800	4.760	-	-	0	-	0.00%
2019-12-20	0	0.238	0.190	0.239	-	-	0	0	-	4.760	3.800	4.780	-	-	0	-	0.00%
2019-12-19	0	0.238	0.190	0.238	-	-	0	0	-	4.760	3.800	4.760	-	-	0	-	-0.42%
2019-12-18	0	0.239	0.190	0.239	-	-	0	0	-	4.780	3.800	4.780	-	-	0	-	0.00%
2019-12-17	0	0.239	0.185	0.239	-	-	0	0	-	4.780	3.700	4.780	-	-	0	-	0.00%
2019-12-16	0	0.239	0.185	0.239	-	-	0	0	-	4.780	3.700	4.780	-	-	0	-	-0.42%
2019-12-13	0	0.240	0.050	0.240	-	-	0	0	-	4.800	1.000	4.800	-	-	0	-	0.00%
2019-12-12	0	0.240	0.185	0.240	-	-	0	0	-	4.800	3.700	4.800	-	-	0	-	0.00%
2019-12-11	0	0.240	0.050	0.240	-	-	0	0	-	4.800	1.000	4.800	-	-	0	-	0.00%
2019-12-10	0	0.240	0.186	0.240	0.238	0.240	3,918,000	939,666	0.2398	4.800	3.720	4.800	4.760	4.800	195,900	4.7967	-0.83%
2019-12-09	0	0.242	0.186	0.242	0.242	0.242	6,000	1,452	0.2420	4.840	3.720	4.840	4.840	4.840	300	4.8400	3.42%
2019-12-06	0	0.234	-	0.238	-	-	0	0	-	4.680	-	4.760	-	-	0	-	0.00%
2019-12-05	0	0.234	0.186	0.240	-	-	0	0	-	4.680	3.720	4.800	-	-	0	-	0.00%
2019-12-04	0	0.234	0.188	0.244	-	-	0	0	-	4.680	3.760	4.880	-	-	0	-	0.00%
2019-12-03	0	0.234	0.200	0.243	-	-	0	0	-	4.680	4.000	4.860	-	-	0	-	0.00%
2019-12-02	0	0.234	0.205	0.248	0.205	0.238	3,642,000	747,690	0.2053	4.680	4.100	4.960	4.100	4.760	182,100	4.1059	13.59%
2019-11-29	0	0.206	0.206	0.235	0.206	0.207	222,000	45,930	0.2069	4.120	4.120	4.700	4.120	4.140	11,100	4.1378	0.49%
2019-11-28	0	0.205	0.202	0.235	0.205	0.205	168,000	34,440	0.2050	4.100	4.040	4.700	4.100	4.100	8,400	4.1000	0.00%
2019-11-27	0	0.205	0.205	0.245	-	-	0	0	-	4.100	4.100	4.900	-	-	0	-	0.99%
2019-11-26	0	0.203	0.203	0.238	0.201	0.201	18,000	3,618	0.2010	4.060	4.060	4.760	4.020	4.020	900	4.0200	-11.74%
2019-11-25	0	0.230	0.200	0.230	-	-	0	0	-	4.600	4.000	4.600	-	-	0	-	0.00%
2019-11-22	0	0.230	0.191	0.230	-	-	0	0	-	4.600	3.820	4.600	-	-	0	-	0.00%
2019-11-21	0	0.230	0.192	0.230	-	-	0	0	-	4.600	3.840	4.600	-	-	0	-	-2.54%
2019-11-20	0	0.236	0.190	0.245	0.235	0.236	1,038,000	244,902	0.2359	4.720	3.800	4.900	4.700	4.720	51,900	4.7187	0.43%
2019-11-19	0	0.235	0.181	0.235	-	-	0	0	-	4.700	3.620	4.700	-	-	0	-	0.00%
2019-11-18	0	0.235	0.197	0.245	0.185	0.235	96,000	18,420	0.1919	4.700	3.940	4.900	3.700	4.700	4,800	3.8375	1.73%
2019-11-15	0	0.231	0.180	0.239	-	-	0	0	-	4.620	3.600	4.780	-	-	0	-	0.00%
2019-11-14	0	0.231	0.180	0.238	-	-	0	0	-	4.620	3.600	4.760	-	-	0	-	0.00%
2019-11-13	0	0.231	0.180	0.245	-	-	0	0	-	4.620	3.600	4.900	-	-	0	-	0.00%
2019-11-12	0	0.231	0.181	0.235	-	-	0	0	-	4.620	3.620	4.700	-	-	0	-	0.00%
2019-11-11	0	0.231	0.186	0.240	-	-	0	0	-	4.620	3.720	4.800	-	-	0	-	0.00%
2019-11-08	0	0.231	0.174	0.233	-	-	0	0	-	4.620	3.480	4.660	-	-	0	-	0.00%
2019-11-07	0	0.231	0.184	0.233	-	-	0	0	-	4.620	3.680	4.660	-	-	0	-	0.00%
2019-11-06	0	0.231	0.180	0.231	-	-	0	0	-	4.620	3.600	4.620	-	-	0	-	0.00%
2019-11-05	0	0.231	0.180	0.231	-	-	0	0	-	4.620	3.600	4.620	-	-	0	-	0.00%
2019-11-04	0	0.231	0.220	0.231	0.190	0.231	126,000	24,942	0.1980	4.620	4.400	4.620	3.800	4.620	6,300	3.9590	-1.70%
2019-11-01	0	0.235	0.200	0.235	-	-	0	0	-	4.700	4.000	4.700	-	-	0	-	-1.67%
2019-10-31	0	0.239	0.200	0.250	-	-	0	0	-	4.780	4.000	5.000	-	-	0	-	0.00%
2019-10-30	0	0.239	0.200	0.250	-	-	0	0	-	4.780	4.000	5.000	-	-	0	-	0.00%
2019-10-29	0	0.239	0.200	0.250	-	-	0	0	-	4.780	4.000	5.000	-	-	0	-	0.00%
2019-10-28	0	0.239	0.208	0.249	0.230	0.239	372,000	85,668	0.2303	4.780	4.160	4.980	4.600	4.780	18,600	4.6058	-0.83%
2019-10-25	0	0.241	-	0.260	-	-	0	0	-	4.820	-	5.200	-	-	0	-	0.00%
2019-10-24	0	0.241	-	0.255	-	-	0	0	-	4.820	-	5.100	-	-	0	-	0.00%
2019-10-23	0	0.241	0.230	0.255	-	-	0	0	-	4.820	4.600	5.100	-	-	0	-	0.00%
2019-10-22	0	0.241	0.230	0.255	-	-	0	0	-	4.820	4.600	5.100	-	-	0	-	0.00%
2019-10-21	0	0.241	0.230	0.260	-	-	0	0	-	4.820	4.600	5.200	-	-	0	-	0.00%
2019-10-18	0	0.241	0.230	0.255	-	-	0	0	-	4.820	4.600	5.100	-	-	0	-	0.00%
2019-10-17	0	0.241	0.230	0.250	-	-	0	0	-	4.820	4.600	5.000	-	-	0	-	0.00%
2019-10-16	0	0.241	0.230	0.250	-	-	0	0	-	4.820	4.600	5.000	-	-	0	-	0.00%
2019-10-15	0	0.241	0.240	0.250	0.241	0.241	36,000	8,676	0.2410	4.820	4.800	5.000	4.820	4.820	1,800	4.8200	-7.31%
2019-10-14	0	0.260	0.235	0.265	-	-	0	0	-	5.200	4.700	5.300	-	-	0	-	0.00%
2019-10-11	0	0.260	0.235	0.260	0.270	0.270	702,000	189,540	0.2700	5.200	4.700	5.200	5.400	5.400	35,100	5.4000	4.00%
2019-10-10	0	0.250	0.235	0.255	0.249	0.250	900,000	224,202	0.2491	5.000	4.700	5.100	4.980	5.000	45,000	4.9823	0.00%
2019-10-09	0	0.250	0.236	0.250	-	-	0	0	-	5.000	4.720	5.000	-	-	0	-	0.00%
2019-10-08	0	0.250	0.235	0.250	0.239	0.250	12,000	2,934	0.2445	5.000	4.700	5.000	4.780	5.000	600	4.8900	2.04%
2019-10-04	0	0.245	0.202	0.245	-	-	0	0	-	4.900	4.040	4.900	-	-	0	-	0.00%
2019-10-03	0	0.245	0.202	0.245	-	-	0	0	-	4.900	4.040	4.900	-	-	0	-	-2.00%
2019-10-02	0	0.250	0.202	0.260	-	-	0	0	-	5.000	4.040	5.200	-	-	0	-	0.00%
2019-09-30	0	0.250	0.237	0.275	-	-	0	0	-	5.000	4.740	5.500	-	-	0	-	0.00%
2019-09-27	0	0.250	0.250	0.255	0.250	0.260	252,000	63,930	0.2537	5.000	5.000	5.100	5.000	5.200	12,600	5.0738	-10.71%
2019-09-26	0	0.280	0.255	0.280	0.275	0.300	3,048,000	891,030	0.2923	5.600	5.100	5.600	5.500	6.000	152,400	5.8467	3.70%
2019-09-25	0	0.270	0.270	0.275	0.255	0.260	252,000	65,430	0.2596	5.400	5.400	5.500	5.100	5.200	12,600	5.1929	8.43%
2019-09-24	0	0.249	0.203	0.265	0.249	0.249	6,000	1,494	0.2490	4.980	4.060	5.300	4.980	4.980	300	4.9800	-0.40%
2019-09-23	0	0.250	0.203	0.250	-	-	0	0	-	5.000	4.060	5.000	-	-	0	-	0.00%
2019-09-20	0	0.250	0.203	0.250	-	-	0	0	-	5.000	4.060	5.000	-	-	0	-	0.00%
2019-09-19	0	0.250	0.202	0.250	-	-	0	0	-	5.000	4.040	5.000	-	-	0	-	0.00%
2019-09-18	0	0.250	0.203	0.250	0.203	0.250	546,000	111,954	0.2050	5.000	4.060	5.000	4.060	5.000	27,300	4.1009	13.64%
2019-09-17	0	0.220	0.210	0.220	-	-	0	0	-	4.400	4.200	4.400	-	-	0	-	-8.33%
2019-09-16	0	0.240	0.210	0.240	0.220	0.240	42,000	9,360	0.2229	4.800	4.200	4.800	4.400	4.800	2,100	4.4571	0.00%
2019-09-13	0	0.240	0.205	0.275	0.275	0.275	6,000	1,650	0.2750	4.800	4.100	5.500	5.500	5.500	300	5.5000	0.00%
2019-09-12	0	0.240	0.204	0.260	-	-	0	0	-	4.800	4.080	5.200	-	-	0	-	0.00%
2019-09-11	0	0.240	0.208	0.240	0.249	0.249	228,000	56,772	0.2490	4.800	4.160	4.800	4.980	4.980	11,400	4.9800	-5.88%
2019-09-10	0	0.255	0.203	0.255	-	-	0	0	-	5.100	4.060	5.100	-	-	0	-	0.00%
2019-09-09	0	0.255	0.206	0.255	0.249	0.255	78,000	19,482	0.2498	5.100	4.120	5.100	4.980	5.100	3,900	4.9954	8.51%
2019-09-06	0	0.235	0.204	0.250	0.201	0.235	2,358,000	478,830	0.2031	4.700	4.080	5.000	4.020	4.700	117,900	4.0613	2.62%
2019-09-05	0	0.229	0.201	0.229	-	-	0	0	-	4.580	4.020	4.580	-	-	0	-	0.00%
2019-09-04	0	0.229	0.229	0.230	0.201	0.201	30,000	6,204	0.2068	4.580	4.580	4.600	4.020	4.020	1,500	4.1360	-8.40%
2019-09-03	0	0.250	0.200	0.250	-	-	0	0	-	5.000	4.000	5.000	-	-	0	-	0.00%
2019-09-02	0	0.250	0.200	0.250	-	-	0	0	-	5.000	4.000	5.000	-	-	0	-	0.00%
2019-08-30	0	0.250	0.230	0.250	0.250	0.250	6,000	1,500	0.2500	5.000	4.600	5.000	5.000	5.000	300	5.0000	0.00%
2019-08-29	0	0.250	0.205	0.270	-	-	0	0	-	5.000	4.100	5.400	-	-	0	-	0.00%
2019-08-28	0	0.250	0.205	0.270	-	-	0	0	-	5.000	4.100	5.400	-	-	0	-	0.00%
2019-08-27	0	0.250	0.250	0.270	-	-	0	0	-	5.000	5.000	5.400	-	-	0	-	0.00%
2019-08-26	0	0.250	0.250	0.270	0.250	0.300	438,000	109,950	0.2510	5.000	5.000	5.400	5.000	6.000	21,900	5.0205	-16.67%
2019-08-23	0	0.300	0.245	0.300	0.245	0.300	1,122,000	296,340	0.2641	6.000	4.900	6.000	4.900	6.000	56,100	5.2824	22.45%
2019-08-22	0	0.245	0.212	0.245	0.212	0.245	204,000	44,436	0.2178	4.900	4.240	4.900	4.240	4.900	10,200	4.3565	15.57%
2019-08-21	0	0.212	0.193	0.212	0.193	0.212	24,000	4,902	0.2043	4.240	3.860	4.240	3.860	4.240	1,200	4.0850	0.00%
2019-08-20	0	0.212	0.182	0.212	0.199	0.212	726,000	146,010	0.2011	4.240	3.640	4.240	3.980	4.240	36,300	4.0223	-9.01%
2019-08-19	0	0.233	0.181	0.233	-	-	0	0	-	4.660	3.620	4.660	-	-	0	-	0.00%
2019-08-16	0	0.233	0.190	0.233	0.233	0.233	6,000	1,398	0.2330	4.660	3.800	4.660	4.660	4.660	300	4.6600	-0.85%
2019-08-15	0	0.235	0.185	0.235	-	-	0	0	-	4.700	3.700	4.700	-	-	0	-	-1.26%
2019-08-14	0	0.238	0.184	0.238	0.240	0.285	1,752,000	475,842	0.2716	4.760	3.680	4.760	4.800	5.700	87,600	5.4320	3.48%
2019-08-13	0	0.230	0.190	0.249	0.225	0.230	126,000	28,950	0.2298	4.600	3.800	4.980	4.500	4.600	6,300	4.5952	-8.00%
2019-08-12	0	0.250	0.235	0.250	0.250	0.295	960,000	258,750	0.2695	5.000	4.700	5.000	5.000	5.900	48,000	5.3906	0.00%
2019-08-09	0	0.250	0.185	0.250	0.250	0.250	24,000	6,000	0.2500	5.000	3.700	5.000	5.000	5.000	1,200	5.0000	0.00%
2019-08-08	0	0.250	0.185	0.250	-	-	0	0	-	5.000	3.700	5.000	-	-	0	-	-3.85%
2019-08-07	0	0.260	0.190	0.265	0.240	0.260	324,000	82,140	0.2535	5.200	3.800	5.300	4.800	5.200	16,200	5.0704	1.96%
2019-08-06	0	0.255	0.230	0.255	0.230	0.255	12,000	2,910	0.2425	5.100	4.600	5.100	4.600	5.100	600	4.8500	3.66%
2019-08-05	0	0.246	0.190	0.248	-	-	0	0	-	4.920	3.800	4.960	-	-	0	-	0.00%
2019-08-02	0	0.246	0.221	0.246	0.250	0.250	240,000	60,000	0.2500	4.920	4.420	4.920	5.000	5.000	12,000	5.0000	-8.89%
2019-08-01	0	0.270	0.260	0.270	0.250	0.280	2,262,000	622,860	0.2754	5.400	5.200	5.400	5.000	5.600	113,100	5.5072	8.87%
2019-07-31	0	0.248	0.233	0.248	-	-	0	0	-	4.960	4.660	4.960	-	-	0	-	-0.80%
2019-07-30	0	0.250	0.248	0.250	0.220	0.285	1,338,000	323,052	0.2414	5.000	4.960	5.000	4.400	5.700	66,900	4.8289	-12.28%
2019-07-29	0	0.285	0.285	0.290	0.255	0.320	5,256,000	1,550,370	0.2950	5.700	5.700	5.800	5.100	6.400	262,800	5.8994	9.62%
2019-07-26	0	0.260	0.245	0.260	0.246	0.275	1,212,000	306,216	0.2527	5.200	4.900	5.200	4.920	5.500	60,600	5.0531	0.00%
2019-07-25	0	0.260	0.222	0.260	0.200	0.290	11,196,000	2,641,476	0.2359	5.200	4.440	5.200	4.000	5.800	559,800	4.7186	22.64%
2019-07-24	0	0.212	0.211	0.218	0.195	0.237	5,514,000	1,215,000	0.2203	4.240	4.220	4.360	3.900	4.740	275,700	4.4070	24.71%
2019-07-23	0	0.170	0.163	0.170	0.139	0.182	1,284,000	213,564	0.1663	3.400	3.260	3.400	2.780	3.640	64,200	3.3265	22.30%
2019-07-22	0	0.139	0.116	0.140	-	-	0	0	-	2.780	2.320	2.800	-	-	0	-	0.00%
2019-07-19	0	0.139	0.111	0.168	-	-	0	0	-	2.780	2.220	3.360	-	-	0	-	0.00%
2019-07-18	0	0.139	0.113	0.140	-	-	0	0	-	2.780	2.260	2.800	-	-	0	-	0.00%
2019-07-17	0	0.139	0.112	0.139	0.139	0.139	6,000	834	0.1390	2.780	2.240	2.780	2.780	2.780	300	2.7800	0.72%
2019-07-16	0	0.138	0.113	0.169	-	-	0	0	-	2.760	2.260	3.380	-	-	0	-	0.00%
2019-07-15	0	0.138	0.116	0.169	-	-	0	0	-	2.760	2.320	3.380	-	-	0	-	0.00%
2019-07-12	0	0.138	0.111	0.168	-	-	0	0	-	2.760	2.220	3.360	-	-	0	-	0.00%
2019-07-11	0	0.138	0.112	0.139	-	-	0	0	-	2.760	2.240	2.780	-	-	0	-	0.00%
2019-07-10	0	0.138	0.114	0.138	0.137	0.138	144,000	19,818	0.1376	2.760	2.280	2.760	2.740	2.760	7,200	2.7525	-2.13%
2019-07-09	0	0.141	0.124	0.167	-	-	0	0	-	2.820	2.480	3.340	-	-	0	-	0.00%
2019-07-08	0	0.141	0.116	0.141	-	-	0	0	-	2.820	2.320	2.820	-	-	0	-	-1.40%
2019-07-05	0	0.143	0.111	0.168	-	-	0	0	-	2.860	2.220	3.360	-	-	0	-	0.00%
2019-07-04	0	0.143	0.123	0.164	-	-	0	0	-	2.860	2.460	3.280	-	-	0	-	0.00%
2019-07-03	0	0.143	0.123	0.143	-	-	0	0	-	2.860	2.460	2.860	-	-	0	-	0.00%
2019-07-02	0	0.143	0.110	0.169	-	-	0	0	-	2.860	2.200	3.380	-	-	0	-	0.00%
2019-06-28	0	0.143	0.110	0.143	-	-	0	0	-	2.860	2.200	2.860	-	-	0	-	-0.69%
2019-06-27	0	0.144	0.118	0.166	-	-	0	0	-	2.880	2.360	3.320	-	-	0	-	0.00%
2019-06-26	0	0.144	0.111	0.162	-	-	0	0	-	2.880	2.220	3.240	-	-	0	-	0.00%
2019-06-25	0	0.144	0.131	0.144	-	-	0	0	-	2.880	2.620	2.880	-	-	0	-	-4.64%
2019-06-24	0	0.151	0.129	0.155	-	-	0	0	-	3.020	2.580	3.100	-	-	0	-	0.00%
2019-06-21	0	0.151	0.136	0.151	-	-	0	0	-	3.020	2.720	3.020	-	-	0	-	-1.31%
2019-06-20	0	0.153	0.134	0.158	-	-	0	0	-	3.060	2.680	3.160	-	-	0	-	0.00%
2019-06-19	0	0.153	0.136	0.155	0.132	0.153	30,000	4,086	0.1362	3.060	2.720	3.100	2.640	3.060	1,500	2.7240	-1.92%
2019-06-18	0	0.156	0.132	0.156	0.156	0.156	12,000	1,872	0.1560	3.120	2.640	3.120	3.120	3.120	600	3.1200	0.00%
2019-06-17	0	0.156	0.134	0.156	-	-	0	0	-	3.120	2.680	3.120	-	-	0	-	0.00%
2019-06-14	0	0.156	0.140	0.156	-	-	0	0	-	3.120	2.800	3.120	-	-	0	-	-1.27%
2019-06-13	0	0.158	0.132	0.158	-	-	0	0	-	3.160	2.640	3.160	-	-	0	-	0.00%
2019-06-12	0	0.158	0.138	0.166	0.158	0.158	84,000	13,272	0.1580	3.160	2.760	3.320	3.160	3.160	4,200	3.1600	0.00%
2019-06-11	0	0.158	0.136	0.168	-	-	0	0	-	3.160	2.720	3.360	-	-	0	-	0.00%
2019-06-10	0	0.158	0.138	0.164	-	-	0	0	-	3.160	2.760	3.280	-	-	0	-	0.00%
2019-06-06	0	0.158	0.135	0.159	-	-	0	0	-	3.160	2.700	3.180	-	-	0	-	0.00%
2019-06-05	0	0.158	0.131	0.170	-	-	0	0	-	3.160	2.620	3.400	-	-	0	-	0.00%
2019-06-04	0	0.158	0.131	0.166	-	-	0	0	-	3.160	2.620	3.320	-	-	0	-	0.00%
2019-06-03	0	0.158	0.131	0.169	-	-	0	0	-	3.160	2.620	3.380	-	-	0	-	0.00%
2019-05-31	0	0.158	0.133	0.173	-	-	0	0	-	3.160	2.660	3.460	-	-	0	-	0.00%
2019-05-30	0	0.158	0.133	0.172	-	-	0	0	-	3.160	2.660	3.440	-	-	0	-	0.00%
2019-05-29	0	0.158	0.137	0.161	-	-	0	0	-	3.160	2.740	3.220	-	-	0	-	0.00%
2019-05-28	0	0.158	0.136	0.158	-	-	0	0	-	3.160	2.720	3.160	-	-	0	-	-0.63%
2019-05-27	0	0.159	0.132	0.170	-	-	0	0	-	3.180	2.640	3.400	-	-	0	-	0.00%
2019-05-24	0	0.159	0.142	0.169	-	-	0	0	-	3.180	2.840	3.380	-	-	0	-	0.00%
2019-05-23	0	0.159	0.159	0.169	0.143	0.151	222,000	32,856	0.1480	3.180	3.180	3.380	2.860	3.020	11,100	2.9600	0.00%
2019-05-22	0	0.159	0.150	0.183	-	-	0	0	-	3.180	3.000	3.660	-	-	0	-	0.00%
2019-05-21	0	0.159	0.150	0.169	-	-	0	0	-	3.180	3.000	3.380	-	-	0	-	0.00%
2019-05-20	0	0.159	0.159	0.170	0.159	0.160	180,000	28,758	0.1598	3.180	3.180	3.400	3.180	3.200	9,000	3.1953	-8.09%
2019-05-17	0	0.173	0.160	0.183	-	-	0	0	-	3.460	3.200	3.660	-	-	0	-	0.00%
2019-05-16	0	0.173	0.158	0.173	0.178	0.178	462,000	82,236	0.1780	3.460	3.160	3.460	3.560	3.560	23,100	3.5600	0.58%
2019-05-15	0	0.172	0.158	0.172	0.156	0.177	108,000	18,234	0.1688	3.440	3.160	3.440	3.120	3.540	5,400	3.3767	-0.58%
2019-05-14	0	0.173	0.162	0.173	0.159	0.177	120,000	20,160	0.1680	3.460	3.240	3.460	3.180	3.540	6,000	3.3600	-6.99%
2019-05-10	0	0.186	0.157	0.205	-	-	0	0	-	3.720	3.140	4.100	-	-	0	-	0.00%
2019-05-09	0	0.186	0.173	0.195	-	-	0	0	-	3.720	3.460	3.900	-	-	0	-	0.00%
2019-05-08	0	0.186	0.162	0.196	-	-	0	0	-	3.720	3.240	3.920	-	-	0	-	0.00%
2019-05-07	0	0.186	0.159	0.193	-	-	0	0	-	3.720	3.180	3.860	-	-	0	-	0.00%
2019-05-06	0	0.186	0.156	0.190	-	-	0	0	-	3.720	3.120	3.800	-	-	0	-	0.00%
2019-05-03	0	0.186	0.186	0.194	0.186	0.186	54,000	10,044	0.1860	3.720	3.720	3.880	3.720	3.720	2,700	3.7200	2.20%
2019-05-02	0	0.182	0.166	0.195	-	-	0	0	-	3.640	3.320	3.900	-	-	0	-	0.00%
2019-04-30	0	0.182	0.190	0.199	0.180	0.182	480,000	86,826	0.1809	3.640	3.800	3.980	3.600	3.640	24,000	3.6178	-8.54%
2019-04-29	0	0.199	0.194	0.199	0.194	0.202	1,386,000	272,214	0.1964	3.980	3.880	3.980	3.880	4.040	69,300	3.9281	-13.48%
2019-04-26	0	0.230	0.193	0.240	-	-	0	0	-	4.600	3.860	4.800	-	-	0	-	0.00%
2019-04-25	0	0.230	0.191	0.230	-	-	0	0	-	4.600	3.820	4.600	-	-	0	-	0.00%
2019-04-24	0	0.230	0.195	0.230	-	-	0	0	-	4.600	3.900	4.600	-	-	0	-	-3.77%
2019-04-23	0	0.239	0.193	0.239	-	-	0	0	-	4.780	3.860	4.780	-	-	0	-	0.00%
2019-04-18	0	0.239	0.191	0.240	-	-	0	0	-	4.780	3.820	4.800	-	-	0	-	0.00%
2019-04-17	0	0.239	0.200	0.239	-	-	0	0	-	4.780	4.000	4.780	-	-	0	-	-0.42%
2019-04-16	0	0.240	0.196	0.240	-	-	0	0	-	4.800	3.920	4.800	-	-	0	-	-1.23%
2019-04-15	0	0.243	0.210	0.244	0.243	0.244	702,000	171,000	0.2436	4.860	4.200	4.880	4.860	4.880	35,100	4.8718	-0.82%
2019-04-12	0	0.245	0.195	0.245	-	-	0	0	-	4.900	3.900	4.900	-	-	0	-	-1.21%
2019-04-11	0	0.248	0.196	0.250	-	-	0	0	-	4.960	3.920	5.000	-	-	0	-	0.00%
2019-04-10	0	0.248	0.201	0.248	-	-	0	0	-	4.960	4.020	4.960	-	-	0	-	-4.62%
2019-04-09	0	0.260	0.200	0.260	-	-	0	0	-	5.200	4.000	5.200	-	-	0	-	0.00%
2019-04-08	0	0.260	0.221	0.260	0.247	0.265	3,792,000	996,222	0.2627	5.200	4.420	5.200	4.940	5.300	189,600	5.2543	7.88%
2019-04-04	0	0.241	0.182	0.241	0.240	0.249	300,000	72,066	0.2402	4.820	3.640	4.820	4.800	4.980	15,000	4.8044	0.84%
2019-04-03	0	0.239	0.230	0.239	0.224	0.244	2,322,000	558,132	0.2404	4.780	4.600	4.780	4.480	4.880	116,100	4.8073	6.70%
2019-04-02	0	0.224	0.172	0.224	-	-	0	0	-	4.480	3.440	4.480	-	-	0	-	-1.32%
2019-04-01	0	0.227	0.171	0.227	0.227	0.234	24,000	5,550	0.2313	4.540	3.420	4.540	4.540	4.680	1,200	4.6250	3.18%
2019-03-29	0	0.220	0.171	0.220	-	-	0	0	-	4.400	3.420	4.400	-	-	0	-	0.00%
2019-03-28	0	0.220	0.163	0.220	0.220	0.220	2,304,000	483,900	0.2100	4.400	3.260	4.400	4.400	4.400	115,200	4.2005	4.76%
2019-03-27	0	0.210	0.162	0.220	-	-	0	0	-	4.200	3.240	4.400	-	-	0	-	0.00%
2019-03-26	0	0.210	0.166	0.215	-	-	0	0	-	4.200	3.320	4.300	-	-	0	-	0.00%
2019-03-25	0	0.210	0.185	0.210	-	-	0	0	-	4.200	3.700	4.200	-	-	0	-	-4.98%
2019-03-22	0	0.221	0.184	0.230	-	-	0	0	-	4.420	3.680	4.600	-	-	0	-	0.00%
2019-03-21	0	0.221	0.210	0.221	0.210	0.221	3,066,000	644,064	0.2101	4.420	4.200	4.420	4.200	4.420	153,300	4.2013	1.38%
2019-03-20	0	0.218	0.169	0.218	-	-	0	0	-	4.360	3.380	4.360	-	-	0	-	0.00%
2019-03-19	0	0.218	0.189	0.218	-	-	0	0	-	4.360	3.780	4.360	-	-	0	-	-0.91%
2019-03-18	0	0.220	0.156	0.221	0.193	0.220	114,000	22,326	0.1958	4.400	3.120	4.420	3.860	4.400	5,700	3.9168	15.79%
2019-03-15	0	0.190	0.175	0.220	0.190	0.200	192,000	36,540	0.1903	3.800	3.500	4.400	3.800	4.000	9,600	3.8063	0.00%
2019-03-14	0	0.190	0.180	0.221	-	-	0	0	-	3.800	3.600	4.420	-	-	0	-	0.00%
2019-03-13	0	0.190	0.180	0.198	-	-	0	0	-	3.800	3.600	3.960	-	-	0	-	0.00%
2019-03-12	0	0.190	0.190	0.200	0.181	0.190	204,000	37,548	0.1841	3.800	3.800	4.000	3.620	3.800	10,200	3.6812	1.06%
2019-03-11	0	0.188	0.180	0.188	0.181	0.188	78,000	14,442	0.1852	3.760	3.600	3.760	3.620	3.760	3,900	3.7031	0.00%
2019-03-08	0	0.188	0.160	0.200	0.188	0.188	18,000	3,384	0.1880	3.760	3.200	4.000	3.760	3.760	900	3.7600	-1.57%
2019-03-07	0	0.191	0.191	0.223	0.191	0.191	72,000	13,752	0.1910	3.820	3.820	4.460	3.820	3.820	3,600	3.8200	-2.05%
2019-03-06	0	0.195	0.161	0.200	-	-	0	0	-	3.900	3.220	4.000	-	-	0	-	0.00%
2019-03-05	0	0.195	0.195	0.220	0.195	0.200	12,000	2,370	0.1975	3.900	3.900	4.400	3.900	4.000	600	3.9500	0.00%
2019-03-04	0	0.195	0.191	0.215	0.195	0.205	18,000	3,606	0.2003	3.900	3.820	4.300	3.900	4.100	900	4.0067	-11.36%
2019-03-01	0	0.220	0.180	0.220	-	-	0	0	-	4.400	3.600	4.400	-	-	0	-	0.00%
2019-02-28	0	0.220	0.195	0.221	-	-	0	0	-	4.400	3.900	4.420	-	-	0	-	0.00%
2019-02-27	0	0.220	0.181	0.223	-	-	0	0	-	4.400	3.620	4.460	-	-	0	-	0.00%
2019-02-26	0	0.220	0.193	0.223	0.220	0.220	6,000	1,320	0.2200	4.400	3.860	4.460	4.400	4.400	300	4.4000	10.00%
2019-02-25	0	0.200	0.186	0.200	-	-	0	0	-	4.000	3.720	4.000	-	-	0	-	-2.44%
2019-02-22	0	0.205	0.191	0.205	0.220	0.220	6,000	1,320	0.2200	4.100	3.820	4.100	4.400	4.400	300	4.4000	0.00%
2019-02-21	0	0.205	0.205	0.226	0.205	0.211	18,000	3,726	0.2070	4.100	4.100	4.520	4.100	4.220	900	4.1400	-2.38%
2019-02-20	0	0.210	0.192	0.226	-	-	0	0	-	4.200	3.840	4.520	-	-	0	-	0.00%
2019-02-19	0	0.210	0.187	0.223	-	-	0	0	-	4.200	3.740	4.460	-	-	0	-	0.00%
2019-02-18	0	0.210	0.202	0.226	-	-	0	0	-	4.200	4.040	4.520	-	-	0	-	0.00%
2019-02-15	0	0.210	0.188	0.226	-	-	0	0	-	4.200	3.760	4.520	-	-	0	-	0.00%
2019-02-14	0	0.210	0.186	0.220	-	-	0	0	-	4.200	3.720	4.400	-	-	0	-	0.00%
2019-02-13	0	0.210	0.186	0.210	-	-	0	0	-	4.200	3.720	4.200	-	-	0	-	-3.67%
2019-02-12	0	0.218	0.183	0.229	-	-	0	0	-	4.360	3.660	4.580	-	-	0	-	0.00%
2019-02-11	0	0.218	0.181	0.222	-	-	0	0	-	4.360	3.620	4.440	-	-	0	-	0.00%
2019-02-08	0	0.218	0.181	0.221	-	-	0	0	-	4.360	3.620	4.420	-	-	0	-	0.00%
2019-02-04	0	0.218	0.185	0.219	-	-	0	0	-	4.360	3.700	4.380	-	-	0	-	0.00%
2019-02-01	0	0.218	0.191	0.220	0.218	0.218	138,000	30,084	0.2180	4.360	3.820	4.400	4.360	4.360	6,900	4.3600	0.00%
2019-01-31	0	0.218	0.215	0.222	0.212	0.221	510,000	111,384	0.2184	4.360	4.300	4.440	4.240	4.420	25,500	4.3680	-11.02%
2019-01-30	0	0.245	0.219	0.245	-	-	0	0	-	4.900	4.380	4.900	-	-	0	-	-0.41%
2019-01-29	0	0.246	0.217	0.275	-	-	0	0	-	4.920	4.340	5.500	-	-	0	-	0.00%
2019-01-28	0	0.246	0.219	0.265	-	-	0	0	-	4.920	4.380	5.300	-	-	0	-	0.00%
2019-01-25	0	0.246	0.219	0.265	-	-	0	0	-	4.920	4.380	5.300	-	-	0	-	0.00%
2019-01-24	0	0.246	0.219	0.255	-	-	0	0	-	4.920	4.380	5.100	-	-	0	-	0.00%
2019-01-23	0	0.246	0.230	0.260	-	-	0	0	-	4.920	4.600	5.200	-	-	0	-	0.00%
2019-01-22	0	0.246	0.222	0.247	0.245	0.260	24,000	5,976	0.2490	4.920	4.440	4.940	4.900	5.200	1,200	4.9800	-3.53%
2019-01-21	0	0.255	0.219	0.255	-	-	0	0	-	5.100	4.380	5.100	-	-	0	-	0.00%
2019-01-18	0	0.255	0.226	0.255	-	-	0	0	-	5.100	4.520	5.100	-	-	0	-	0.00%
2019-01-17	0	0.255	0.226	0.255	-	-	0	0	-	5.100	4.520	5.100	-	-	0	-	0.00%
2019-01-16	0	0.255	0.225	0.255	-	-	0	0	-	5.100	4.500	5.100	-	-	0	-	0.00%
2019-01-15	0	0.255	0.217	0.255	-	-	0	0	-	5.100	4.340	5.100	-	-	0	-	-1.92%
2019-01-14	0	0.260	0.218	0.260	-	-	0	0	-	5.200	4.360	5.200	-	-	0	-	-1.89%
2019-01-11	0	0.265	0.240	0.265	0.260	0.280	3,216,000	883,020	0.2746	5.300	4.800	5.300	5.200	5.600	160,800	5.4914	3.92%
2019-01-10	0	0.255	0.203	0.255	-	-	0	0	-	5.100	4.060	5.100	-	-	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	5.200	4.520	5.200	4.800	5.400	201,300	5.2498	18.18%
2019-01-08	0	0.220	0.215	0.247	0.220	0.220	30,000	6,600	0.2200	4.400	4.300	4.940	4.400	4.400	1,500	4.4000	-15.38%
2019-01-07	0	0.260	0.204	0.260	-	-	0	0	-	5.200	4.080	5.200	-	-	0	-	-7.14%
2019-01-04	0	0.280	0.207	0.300	0.280	0.280	4,002,000	840,840	0.2101	5.600	4.140	6.000	5.600	5.600	200,100	4.2021	30.23%
2019-01-03	0	0.215	0.207	0.300	-	-	0	0	-	4.300	4.140	6.000	-	-	0	-	0.00%
2019-01-02	0	0.215	0.199	0.300	-	-	0	0	-	4.300	3.980	6.000	-	-	0	-	0.00%
2018-12-31	0	0.215	0.170	0.285	-	-	0	0	-	4.300	3.400	5.700	-	-	0	-	0.00%
2018-12-28	0	0.215	0.181	0.265	-	-	0	0	-	4.300	3.620	5.300	-	-	0	-	0.00%
2018-12-27	0	0.215	0.201	0.265	-	-	0	0	-	4.300	4.020	5.300	-	-	0	-	0.00%
2018-12-24	0	0.215	0.215	0.265	0.200	0.240	138,000	29,010	0.2102	4.300	4.300	5.300	4.000	4.800	6,900	4.2043	-10.42%
2018-12-21	0	0.240	0.220	0.250	-	-	0	0	-	4.800	4.400	5.000	-	-	0	-	0.00%
2018-12-20	0	0.240	0.220	0.250	-	-	0	0	-	4.800	4.400	5.000	-	-	0	-	0.00%
2018-12-19	0	0.240	0.220	0.250	-	-	0	0	-	4.800	4.400	5.000	-	-	0	-	0.00%
2018-12-18	0	0.240	0.220	0.260	-	-	0	0	-	4.800	4.400	5.200	-	-	0	-	0.00%
2018-12-17	0	0.240	0.220	0.270	-	-	0	0	-	4.800	4.400	5.400	-	-	0	-	0.00%
2018-12-14	0	0.240	0.220	0.260	-	-	0	0	-	4.800	4.400	5.200	-	-	0	-	0.00%
2018-12-13	0	0.240	0.220	0.260	-	-	0	0	-	4.800	4.400	5.200	-	-	0	-	0.00%
2018-12-12	0	0.240	0.220	0.260	-	-	0	0	-	4.800	4.400	5.200	-	-	0	-	0.00%
2018-12-11	0	0.240	0.237	0.260	-	-	0	0	-	4.800	4.740	5.200	-	-	0	-	0.00%
2018-12-10	0	0.240	0.236	0.255	-	-	0	0	-	4.800	4.720	5.100	-	-	0	-	0.00%
2018-12-07	0	0.240	0.235	0.255	0.240	0.240	192,000	46,080	0.2400	4.800	4.700	5.100	4.800	4.800	9,600	4.8000	-3.61%
2018-12-06	0	0.249	0.240	0.250	0.249	0.255	132,000	33,474	0.2536	4.980	4.800	5.000	4.980	5.100	6,600	5.0718	-7.78%
2018-12-05	0	0.270	0.250	0.270	-	-	0	0	-	5.400	5.000	5.400	-	-	0	-	-5.26%
2018-12-04	0	0.285	0.216	0.290	0.255	0.285	396,000	111,060	0.2805	5.700	4.320	5.800	5.100	5.700	19,800	5.6091	14.00%
2018-12-03	0	0.250	0.212	0.255	-	-	0	0	-	5.000	4.240	5.100	-	-	0	-	0.00%
2018-11-30	0	0.250	0.250	0.255	0.244	0.250	372,000	91,224	0.2452	5.000	5.000	5.100	4.880	5.000	18,600	4.9045	2.04%
2018-11-29	0	0.245	0.214	0.245	-	-	0	0	-	4.900	4.280	4.900	-	-	0	-	-0.81%
2018-11-28	0	0.247	0.212	0.247	-	-	0	0	-	4.940	4.240	4.940	-	-	0	-	0.00%
2018-11-27	0	0.247	0.212	0.247	-	-	0	0	-	4.940	4.240	4.940	-	-	0	-	0.00%
2018-11-26	0	0.247	0.211	0.247	-	-	0	0	-	4.940	4.220	4.940	-	-	0	-	0.00%
2018-11-23	0	0.247	0.212	0.247	-	-	0	0	-	4.940	4.240	4.940	-	-	0	-	0.00%
2018-11-22	0	0.247	0.211	0.247	0.239	0.247	108,000	26,196	0.2426	4.940	4.220	4.940	4.780	4.940	5,400	4.8511	6.93%
2018-11-21	0	0.231	0.213	0.247	-	-	0	0	-	4.620	4.260	4.940	-	-	0	-	0.00%
2018-11-20	0	0.231	0.212	0.247	-	-	0	0	-	4.620	4.240	4.940	-	-	0	-	0.00%
2018-11-19	0	0.231	0.222	0.247	-	-	0	0	-	4.620	4.440	4.940	-	-	0	-	0.00%
2018-11-16	0	0.231	0.231	0.244	0.231	0.235	90,000	21,078	0.2342	4.620	4.620	4.880	4.620	4.700	4,500	4.6840	-3.75%
2018-11-15	0	0.240	0.232	0.243	-	-	0	0	-	4.800	4.640	4.860	-	-	0	-	0.00%
2018-11-14	0	0.240	0.232	0.240	0.240	0.240	60,000	14,400	0.2400	4.800	4.640	4.800	4.800	4.800	3,000	4.8000	-3.23%
2018-11-13	0	0.248	0.231	0.248	0.232	0.248	486,000	113,328	0.2332	4.960	4.620	4.960	4.640	4.960	24,300	4.6637	3.77%
2018-11-12	0	0.239	0.231	0.249	-	-	0	0	-	4.780	4.620	4.980	-	-	0	-	0.00%
2018-11-09	0	0.239	0.244	0.245	0.239	0.244	276,000	66,720	0.2417	4.780	4.880	4.900	4.780	4.880	13,800	4.8348	-0.42%
2018-11-08	0	0.240	0.235	0.241	0.240	0.245	324,000	78,396	0.2420	4.800	4.700	4.820	4.800	4.900	16,200	4.8393	-1.23%
2018-11-07	0	0.243	0.241	0.246	0.240	0.243	210,000	50,616	0.2410	4.860	4.820	4.920	4.800	4.860	10,500	4.8206	0.00%
2018-11-06	0	0.243	0.243	0.249	-	-	0	0	-	4.860	4.860	4.980	-	-	0	-	0.00%
2018-11-05	0	0.243	0.243	0.249	-	-	0	0	-	4.860	4.860	4.980	-	-	0	-	0.00%
2018-11-02	0	0.243	0.243	0.255	0.243	0.243	12,000	2,916	0.2430	4.860	4.860	5.100	4.860	4.860	600	4.8600	-4.71%
2018-11-01	0	0.255	0.245	0.255	0.250	0.255	120,000	30,300	0.2525	5.100	4.900	5.100	5.000	5.100	6,000	5.0500	0.00%
2018-10-31	0	0.255	0.243	0.255	0.243	0.255	72,000	17,640	0.2450	5.100	4.860	5.100	4.860	5.100	3,600	4.9000	4.94%
2018-10-30	0	0.243	0.242	0.255	0.243	0.243	96,000	23,328	0.2430	4.860	4.840	5.100	4.860	4.860	4,800	4.8600	-4.71%
2018-10-29	0	0.255	0.244	0.255	-	-	0	0	-	5.100	4.880	5.100	-	-	0	-	0.00%
2018-10-26	0	0.255	0.245	0.255	0.250	0.255	504,000	126,120	0.2502	5.100	4.900	5.100	5.000	5.100	25,200	5.0048	-5.56%
2018-10-25	0	0.270	0.250	0.270	0.265	0.270	378,000	100,200	0.2651	5.400	5.000	5.400	5.300	5.400	18,900	5.3016	1.89%
2018-10-24	0	0.265	0.250	0.265	-	-	0	0	-	5.300	5.000	5.300	-	-	0	-	0.00%
2018-10-23	0	0.265	0.250	0.270	-	-	0	0	-	5.300	5.000	5.400	-	-	0	-	0.00%
2018-10-22	0	0.265	0.250	0.265	-	-	0	0	-	5.300	5.000	5.300	-	-	0	-	-1.85%
2018-10-19	0	0.270	0.250	0.270	-	-	0	0	-	5.400	5.000	5.400	-	-	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	5.400	5.100	5.400	5.100	5.500	261,900	5.4302	9.31%
2018-10-16	0	0.247	0.240	0.247	0.240	0.249	4,896,000	1,176,804	0.2404	4.940	4.800	4.940	4.800	4.980	244,800	4.8072	-1.20%
2018-10-15	0	0.250	0.250	0.270	0.250	0.250	30,000	7,500	0.2500	5.000	5.000	5.400	5.000	5.000	1,500	5.0000	-1.96%
2018-10-12	0	0.255	0.245	0.255	-	-	0	0	-	5.100	4.900	5.100	-	-	0	-	0.00%
2018-10-11	0	0.255	0.243	0.265	-	-	0	0	-	5.100	4.860	5.300	-	-	0	-	0.00%
2018-10-10	0	0.255	0.255	0.270	0.255	0.275	1,740,000	472,740	0.2717	5.100	5.100	5.400	5.100	5.500	87,000	5.4338	2.00%
2018-10-09	0	0.250	0.241	0.255	0.245	0.250	264,000	64,980	0.2461	5.000	4.820	5.100	4.900	5.000	13,200	4.9227	0.40%
2018-10-08	0	0.249	0.240	0.249	0.245	0.255	372,000	91,356	0.2456	4.980	4.800	4.980	4.900	5.100	18,600	4.9116	-2.35%
2018-10-05	0	0.255	0.248	0.255	0.247	0.255	210,000	52,062	0.2479	5.100	4.960	5.100	4.940	5.100	10,500	4.9583	2.82%
2018-10-04	0	0.248	0.243	0.249	0.243	0.260	4,968,000	1,244,724	0.2505	4.960	4.860	4.980	4.860	5.200	248,400	5.0110	-8.15%
2018-10-03	0	0.270	0.265	0.285	0.270	0.280	1,074,000	292,260	0.2721	5.400	5.300	5.700	5.400	5.600	53,700	5.4425	-5.26%
2018-10-02	0	0.285	0.280	0.300	-	-	0	0	-	5.700	5.600	6.000	-	-	0	-	0.00%
2018-09-28	0	0.285	0.280	0.310	-	-	0	0	-	5.700	5.600	6.200	-	-	0	-	0.00%
2018-09-27	0	0.285	0.275	0.305	-	-	0	0	-	5.700	5.500	6.100	-	-	0	-	0.00%
2018-09-26	0	0.285	0.285	0.305	0.285	0.285	120,000	34,200	0.2850	5.700	5.700	6.100	5.700	5.700	6,000	5.7000	-6.56%
2018-09-24	0	0.305	0.280	0.315	-	-	0	0	-	6.100	5.600	6.300	-	-	0	-	0.00%
2018-09-21	0	0.305	0.285	0.305	-	-	0	0	-	6.100	5.700	6.100	-	-	0	-	0.00%
2018-09-20	0	0.305	0.285	0.310	-	-	0	0	-	6.100	5.700	6.200	-	-	0	-	0.00%
2018-09-19	0	0.305	0.285	0.305	-	-	0	0	-	6.100	5.700	6.100	-	-	0	-	-1.61%
2018-09-18	0	0.310	0.290	0.310	0.300	0.310	1,554,000	473,070	0.3044	6.200	5.800	6.200	6.000	6.200	77,700	6.0884	5.08%
2018-09-17	0	0.295	0.270	0.295	0.250	0.300	7,776,000	2,158,890	0.2776	5.900	5.400	5.900	5.000	6.000	388,800	5.5527	11.32%
2018-09-14	0	0.265	0.250	0.265	0.265	0.265	180,000	47,700	0.2650	5.300	5.000	5.300	5.300	5.300	9,000	5.3000	0.00%
2018-09-13	0	0.265	0.265	0.275	0.265	0.285	5,172,000	1,410,450	0.2727	5.300	5.300	5.500	5.300	5.700	258,600	5.4542	-10.17%
2018-09-12	0	0.295	0.285	0.295	0.290	0.295	1,176,000	344,550	0.2930	5.900	5.700	5.900	5.800	5.900	58,800	5.8597	-1.67%
2018-09-11	0	0.300	0.300	0.305	0.295	0.300	9,378,000	2,775,450	0.2960	6.000	6.000	6.100	5.900	6.000	468,900	5.9191	1.69%
2018-09-10	0	0.295	0.295	0.300	0.290	0.295	9,030,000	2,661,300	0.2947	5.900	5.900	6.000	5.800	5.900	451,500	5.8944	0.00%
2018-09-07	0	0.295	0.290	0.295	0.290	0.295	780,000	227,250	0.2913	5.900	5.800	5.900	5.800	5.900	39,000	5.8269	-1.67%
2018-09-06	0	0.300	0.290	0.300	0.290	0.300	5,478,000	1,632,570	0.2980	6.000	5.800	6.000	5.800	6.000	273,900	5.9605	1.69%
2018-09-05	0	0.295	0.290	0.295	0.295	0.305	2,202,000	658,080	0.2989	5.900	5.800	5.900	5.900	6.100	110,100	5.9771	-7.81%
2018-09-04	0	0.320	0.305	0.320	0.305	0.320	1,872,000	587,430	0.3138	6.400	6.100	6.400	6.100	6.400	93,600	6.2760	-3.03%
2018-09-03	0	0.330	0.315	0.330	0.310	0.330	8,136,000	2,524,560	0.3103	6.600	6.300	6.600	6.200	6.600	406,800	6.2059	3.13%
2018-08-31	0	0.320	0.315	0.335	0.315	0.345	11,856,000	4,020,660	0.3391	6.400	6.300	6.700	6.300	6.900	592,800	6.7825	-5.88%
2018-08-30	0	0.340	0.320	0.340	0.310	0.340	6,054,000	1,940,760	0.3206	6.800	6.400	6.800	6.200	6.800	302,700	6.4115	3.03%
2018-08-29	0	0.330	0.305	0.330	0.305	0.330	3,732,000	1,165,620	0.3123	6.600	6.100	6.600	6.100	6.600	186,600	6.2466	3.13%
2018-08-28	0	0.320	0.300	0.320	0.300	0.320	4,674,000	1,464,030	0.3132	6.400	6.000	6.400	6.000	6.400	233,700	6.2646	6.67%
2018-08-27	0	0.300	0.295	0.305	0.285	0.300	5,844,000	1,677,000	0.2870	6.000	5.900	6.100	5.700	6.000	292,200	5.7392	-1.64%
2018-08-24	0	0.305	0.300	0.305	0.295	0.310	5,802,000	1,724,610	0.2972	6.100	6.000	6.100	5.900	6.200	290,100	5.9449	-8.96%
2018-08-23	0	0.335	0.315	0.335	-	-	0	0	-	6.700	6.300	6.700	-	-	0	-	0.00%
2018-08-22	0	0.335	0.320	0.335	0.320	0.335	1,560,000	513,930	0.3294	6.700	6.400	6.700	6.400	6.700	78,000	6.5888	1.52%
2018-08-21	0	0.330	0.310	0.335	0.310	0.330	882,000	285,810	0.3240	6.600	6.200	6.700	6.200	6.600	44,100	6.4810	1.54%
2018-08-20	0	0.325	0.310	0.330	0.325	0.325	450,000	146,250	0.3250	6.500	6.200	6.600	6.500	6.500	22,500	6.5000	4.84%
2018-08-17	0	0.310	0.310	0.320	0.310	0.320	5,184,000	1,657,020	0.3196	6.200	6.200	6.400	6.200	6.400	259,200	6.3928	-4.62%
2018-08-16	0	0.325	0.315	0.325	0.315	0.330	9,492,000	3,060,180	0.3224	6.500	6.300	6.500	6.300	6.600	474,600	6.4479	3.17%
2018-08-15	0	0.315	0.310	0.315	0.310	0.315	132,000	41,040	0.3109	6.300	6.200	6.300	6.200	6.300	6,600	6.2182	0.00%
2018-08-14	0	0.315	0.295	0.315	0.295	0.315	3,096,000	955,050	0.3085	6.300	5.900	6.300	5.900	6.300	154,800	6.1696	5.00%
2018-08-13	0	0.300	0.285	0.300	0.275	0.300	7,452,000	2,078,340	0.2789	6.000	5.700	6.000	5.500	6.000	372,600	5.5779	5.26%
2018-08-10	0	0.285	0.285	0.290	0.285	0.300	912,000	266,040	0.2917	5.700	5.700	5.800	5.700	6.000	45,600	5.8342	-5.00%
2018-08-09	0	0.300	0.285	0.300	0.290	0.305	6,198,000	1,852,050	0.2988	6.000	5.700	6.000	5.800	6.100	309,900	5.9763	0.00%
2018-08-08	0	0.300	0.290	0.310	0.300	0.300	18,000	5,400	0.3000	6.000	5.800	6.200	6.000	6.000	900	6.0000	0.00%
2018-08-07	0	0.300	0.295	0.310	0.300	0.320	5,556,000	1,696,560	0.3054	6.000	5.900	6.200	6.000	6.400	277,800	6.1071	-9.09%
2018-08-06	0	0.330	0.305	0.330	0.315	0.330	3,696,000	1,197,750	0.3241	6.600	6.100	6.600	6.300	6.600	184,800	6.4813	3.13%
2018-08-03	0	0.320	0.300	0.320	0.300	0.320	522,000	157,920	0.3025	6.400	6.000	6.400	6.000	6.400	26,100	6.0506	-3.03%
2018-08-02	0	0.330	0.295	0.330	0.330	0.330	120,000	39,600	0.3300	6.600	5.900	6.600	6.600	6.600	6,000	6.6000	0.00%
2018-08-01	0	0.330	0.300	0.330	0.325	0.330	336,000	109,530	0.3260	6.600	6.000	6.600	6.500	6.600	16,800	6.5196	1.54%
2018-07-31	0	0.325	0.300	0.325	0.280	0.325	3,462,000	1,023,480	0.2956	6.500	6.000	6.500	5.600	6.500	173,100	5.9127	3.17%
2018-07-30	0	0.315	0.290	0.315	-	-	0	0	-	6.300	5.800	6.300	-	-	0	-	0.00%
2018-07-27	0	0.315	0.300	0.315	-	-	0	0	-	6.300	6.000	6.300	-	-	0	-	0.00%
2018-07-26	0	0.315	0.295	0.315	0.300	0.315	612,000	184,890	0.3021	6.300	5.900	6.300	6.000	6.300	30,600	6.0422	1.61%
2018-07-25	0	0.310	0.290	0.310	-	-	0	0	-	6.200	5.800	6.200	-	-	0	-	-1.59%
2018-07-24	0	0.315	0.295	0.315	0.305	0.315	360,000	110,580	0.3072	6.300	5.900	6.300	6.100	6.300	18,000	6.1433	5.00%
2018-07-23	0	0.300	0.290	0.305	0.295	0.300	174,000	51,900	0.2983	6.000	5.800	6.100	5.900	6.000	8,700	5.9655	1.69%
2018-07-20	0	0.295	0.295	0.305	0.295	0.305	12,426,000	3,727,470	0.3000	5.900	5.900	6.100	5.900	6.100	621,300	5.9995	-3.28%
2018-07-19	0	0.305	0.290	0.310	0.285	0.305	4,948,000	1,483,930	0.2999	6.100	5.800	6.200	5.700	6.100	247,400	5.9981	0.00%
2018-07-18	0	0.305	0.300	0.305	0.295	0.305	15,474,000	4,604,220	0.2975	6.100	6.000	6.100	5.900	6.100	773,700	5.9509	3.39%
2018-07-17	0	0.295	0.285	0.295	0.295	0.295	102,000	30,090	0.2950	5.900	5.700	5.900	5.900	5.900	5,100	5.9000	1.72%
2018-07-16	0	0.290	0.285	0.290	0.285	0.290	330,000	94,200	0.2855	5.800	5.700	5.800	5.700	5.800	16,500	5.7091	-1.69%
2018-07-13	0	0.295	0.285	0.295	0.295	0.295	9,708,000	2,833,890	0.2919	5.900	5.700	5.900	5.900	5.900	485,400	5.8383	3.51%
2018-07-12	0	0.285	0.285	0.295	0.285	0.285	12,000	3,420	0.2850	5.700	5.700	5.900	5.700	5.700	600	5.7000	-5.00%
2018-07-11	0	0.300	0.285	0.300	0.280	0.300	4,176,000	1,249,650	0.2992	6.000	5.700	6.000	5.600	6.000	208,800	5.9849	1.69%
2018-07-10	0	0.295	0.285	0.300	0.280	0.300	4,854,000	1,420,830	0.2927	5.900	5.700	6.000	5.600	6.000	242,700	5.8543	-3.28%
2018-07-09	0	0.305	0.290	0.305	0.280	0.305	702,000	206,850	0.2947	6.100	5.800	6.100	5.600	6.100	35,100	5.8932	1.67%
2018-07-06	0	0.300	0.280	0.300	0.295	0.300	3,984,000	1,175,490	0.2951	6.000	5.600	6.000	5.900	6.000	199,200	5.9011	1.69%
2018-07-05	0	0.295	0.285	0.295	-	-	0	0	-	5.900	5.700	5.900	-	-	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	6.000	5.900	6.000	5.900	6.200	425,400	6.1815	1.69%
2018-07-03	0	0.295	0.285	0.295	0.290	0.300	5,058,000	1,467,510	0.2901	5.900	5.700	5.900	5.800	6.000	252,900	5.8027	-3.28%
2018-06-29	0	0.305	0.290	0.305	0.275	0.305	2,088,000	608,760	0.2916	6.100	5.800	6.100	5.500	6.100	104,400	5.8310	1.67%
2018-06-28	0	0.300	0.295	0.300	0.295	0.330	4,518,000	1,391,670	0.3080	6.000	5.900	6.000	5.900	6.600	225,900	6.1606	-10.45%
2018-06-27	0	0.335	0.330	0.340	0.335	0.335	5,004,000	1,676,340	0.3350	6.700	6.600	6.800	6.700	6.700	250,200	6.7000	-1.47%
2018-06-26	0	0.340	0.330	0.340	0.325	0.340	8,868,000	2,980,230	0.3361	6.800	6.600	6.800	6.500	6.800	443,400	6.7213	3.03%
2018-06-25	0	0.330	0.320	0.335	0.310	0.330	9,312,000	3,045,600	0.3271	6.600	6.400	6.700	6.200	6.600	465,600	6.5412	0.00%
2018-06-22	0	0.330	0.310	0.330	0.295	0.330	12,606,000	3,751,350	0.2976	6.600	6.200	6.600	5.900	6.600	630,300	5.9517	1.54%
2018-06-21	0	0.325	0.305	0.325	0.300	0.325	10,296,000	3,328,050	0.3232	6.500	6.100	6.500	6.000	6.500	514,800	6.4647	6.56%
2018-06-20	0	0.305	0.305	0.310	0.305	0.310	6,570,000	2,005,200	0.3052	6.100	6.100	6.200	6.100	6.200	328,500	6.1041	-1.61%
2018-06-19	0	0.310	0.310	0.315	0.310	0.315	462,000	143,250	0.3101	6.200	6.200	6.300	6.200	6.300	23,100	6.2013	-8.82%
2018-06-15	0	0.340	0.320	0.340	0.335	0.340	108,000	36,420	0.3372	6.800	6.400	6.800	6.700	6.800	5,400	6.7444	3.03%
2018-06-14	0	0.330	0.320	0.335	0.315	0.345	5,628,000	1,910,280	0.3394	6.600	6.400	6.700	6.300	6.900	281,400	6.7885	0.00%
2018-06-13	0	0.330	0.320	0.330	0.305	0.330	7,104,000	2,240,250	0.3154	6.600	6.400	6.600	6.100	6.600	355,200	6.3070	-1.49%
2018-06-12	0	0.335	0.320	0.335	0.310	0.335	13,446,000	4,288,410	0.3189	6.700	6.400	6.700	6.200	6.700	672,300	6.3787	6.35%
2018-06-11	0	0.315	0.315	0.325	0.315	0.330	9,582,000	3,150,540	0.3288	6.300	6.300	6.500	6.300	6.600	479,100	6.5760	-4.55%
2018-06-08	0	0.330	0.320	0.330	0.330	0.330	180,000	59,400	0.3300	6.600	6.400	6.600	6.600	6.600	9,000	6.6000	0.00%
2018-06-07	0	0.330	0.330	0.355	0.330	0.350	750,000	253,860	0.3385	6.600	6.600	7.100	6.600	7.000	37,500	6.7696	-2.94%
2018-06-06	0	0.340	0.325	0.340	0.330	0.340	3,744,000	1,236,540	0.3303	6.800	6.500	6.800	6.600	6.800	187,200	6.6054	-5.56%
2018-06-05	0	0.360	0.330	0.360	0.355	0.360	8,646,000	3,069,840	0.3551	7.200	6.600	7.200	7.100	7.200	432,300	7.1012	0.00%
2018-06-04	0	0.360	0.320	0.365	0.330	0.360	10,392,000	3,586,290	0.3451	7.200	6.400	7.300	6.600	7.200	519,600	6.9020	2.86%
2018-06-01	0	0.350	0.320	0.350	0.345	0.355	450,000	157,260	0.3495	7.000	6.400	7.000	6.900	7.100	22,500	6.9893	1.45%
2018-05-31	0	0.345	0.330	0.345	0.335	0.345	6,372,000	2,166,210	0.3400	6.900	6.600	6.900	6.700	6.900	318,600	6.7992	2.99%
2018-05-30	0	0.335	0.310	0.335	0.305	0.335	114,000	37,860	0.3321	6.700	6.200	6.700	6.100	6.700	5,700	6.6421	3.08%
2018-05-29	0	0.325	0.315	0.335	0.320	0.325	10,062,000	3,269,400	0.3249	6.500	6.300	6.700	6.400	6.500	503,100	6.4985	0.00%
2018-05-28	0	0.325	0.305	0.325	0.320	0.325	14,946,000	4,782,840	0.3200	6.500	6.100	6.500	6.400	6.500	747,300	6.4002	0.00%
2018-05-25	0	0.325	0.305	0.325	0.320	0.325	60,000	19,350	0.3225	6.500	6.100	6.500	6.400	6.500	3,000	6.4500	1.56%
2018-05-24	0	0.320	0.315	0.325	0.315	0.320	4,308,000	1,357,440	0.3151	6.400	6.300	6.500	6.300	6.400	215,400	6.3019	0.00%
2018-05-23	0	0.320	0.310	0.320	-	-	0	0	-	6.400	6.200	6.400	-	-	0	-	0.00%
2018-05-21	0	0.320	0.310	0.320	0.310	0.320	342,000	108,570	0.3175	6.400	6.200	6.400	6.200	6.400	17,100	6.3491	4.92%
2018-05-18	0	0.305	0.305	0.315	0.300	0.330	2,508,000	798,690	0.3185	6.100	6.100	6.300	6.000	6.600	125,400	6.3691	-7.58%
2018-05-17	0	0.330	0.310	0.335	-	-	0	0	-	6.600	6.200	6.700	-	-	0	-	0.00%
2018-05-16	0	0.330	0.310	0.340	-	-	0	0	-	6.600	6.200	6.800	-	-	0	-	0.00%
2018-05-15	0	0.330	0.320	0.335	0.330	0.335	276,000	91,980	0.3333	6.600	6.400	6.700	6.600	6.700	13,800	6.6652	-2.94%
2018-05-14	0	0.340	0.330	0.340	0.340	0.345	126,000	43,020	0.3414	6.800	6.600	6.800	6.800	6.900	6,300	6.8286	0.00%
2018-05-11	0	0.340	0.330	0.340	0.340	0.350	6,528,000	2,278,770	0.3491	6.800	6.600	6.800	6.800	7.000	326,400	6.9815	0.00%
2018-05-10	0	0.340	0.335	0.340	0.305	0.340	7,956,000	2,555,520	0.3212	6.800	6.700	6.800	6.100	6.800	397,800	6.4241	7.94%
2018-05-09	0	0.315	0.315	0.325	0.310	0.325	240,000	76,200	0.3175	6.300	6.300	6.500	6.200	6.500	12,000	6.3500	-5.97%
2018-05-08	0	0.335	0.310	0.335	0.295	0.335	16,128,000	4,784,520	0.2967	6.700	6.200	6.700	5.900	6.700	806,400	5.9332	1.52%
2018-05-07	0	0.330	0.315	0.340	0.330	0.340	408,000	136,410	0.3343	6.600	6.300	6.800	6.600	6.800	20,400	6.6868	-2.94%
2018-05-04	0	0.340	0.330	0.345	0.340	0.365	390,000	139,530	0.3578	6.800	6.600	6.900	6.800	7.300	19,500	7.1554	-8.11%
2018-05-03	0	0.370	0.330	0.370	0.330	0.380	5,004,000	1,732,950	0.3463	7.400	6.600	7.400	6.600	7.600	250,200	6.9263	0.00%
2018-05-02	0	0.370	0.310	0.390	0.315	0.370	102,000	35,730	0.3503	7.400	6.200	7.800	6.300	7.400	5,100	7.0059	17.46%
2018-04-30	0	0.315	0.310	0.345	0.315	0.315	72,000	22,680	0.3150	6.300	6.200	6.900	6.300	6.300	3,600	6.3000	-1.56%
2018-04-27	0	0.320	0.320	0.335	0.320	0.350	270,000	90,000	0.3333	6.400	6.400	6.700	6.400	7.000	13,500	6.6667	3.23%
2018-04-26	0	0.310	0.305	0.315	0.305	0.340	858,000	269,220	0.3138	6.200	6.100	6.300	6.100	6.800	42,900	6.2755	-6.06%
2018-04-25	0	0.330	0.305	0.330	0.310	0.330	6,324,000	1,963,170	0.3104	6.600	6.100	6.600	6.200	6.600	316,200	6.2086	10.00%
2018-04-24	0	0.300	0.300	0.320	0.300	0.325	5,370,000	1,725,900	0.3214	6.000	6.000	6.400	6.000	6.500	268,500	6.4279	-1.64%
2018-04-23	0	0.305	0.295	0.310	0.305	0.305	6,480,000	1,976,400	0.3050	6.100	5.900	6.200	6.100	6.100	324,000	6.1000	1.67%
2018-04-20	0	0.300	0.290	0.310	-	-	0	0	-	6.000	5.800	6.200	-	-	0	-	0.00%
2018-04-19	0	0.300	0.290	0.305	-	-	0	0	-	6.000	5.800	6.100	-	-	0	-	0.00%
2018-04-18	0	0.300	0.300	0.310	0.300	0.300	510,000	153,000	0.3000	6.000	6.000	6.200	6.000	6.000	25,500	6.0000	-7.69%
2018-04-17	0	0.325	0.300	0.325	0.300	0.330	10,734,000	3,470,790	0.3233	6.500	6.000	6.500	6.000	6.600	536,700	6.4669	8.33%
2018-04-16	0	0.300	0.300	0.310	0.295	0.300	60,000	17,850	0.2975	6.000	6.000	6.200	5.900	6.000	3,000	5.9500	1.69%
2018-04-13	0	0.295	0.295	0.310	0.295	0.310	4,066,000	1,259,920	0.3099	5.900	5.900	6.200	5.900	6.200	203,300	6.1973	-1.67%
2018-04-12	0	0.300	0.300	0.350	0.300	0.325	228,000	69,060	0.3029	6.000	6.000	7.000	6.000	6.500	11,400	6.0579	-4.76%
2018-04-11	0	0.315	0.310	0.320	0.310	0.320	240,000	75,750	0.3156	6.300	6.200	6.400	6.200	6.400	12,000	6.3125	-3.08%
2018-04-10	0	0.325	0.300	0.325	0.305	0.330	11,352,000	3,468,840	0.3056	6.500	6.000	6.500	6.100	6.600	567,600	6.1114	4.84%
2018-04-09	0	0.310	0.285	0.310	0.280	0.310	29,094,000	8,156,730	0.2804	6.200	5.700	6.200	5.600	6.200	1,454,700	5.6072	6.90%
2018-04-06	0	0.290	0.290	0.300	0.290	0.290	30,000	8,700	0.2900	5.800	5.800	6.000	5.800	5.800	1,500	5.8000	-3.33%
2018-04-04	0	0.300	0.280	0.305	-	-	0	0	-	6.000	5.600	6.100	-	-	0	-	0.00%
2018-04-03	0	0.300	0.275	0.300	0.300	0.300	150,000	45,000	0.3000	6.000	5.500	6.000	6.000	6.000	7,500	6.0000	-1.64%
2018-03-29	0	0.305	0.300	0.305	-	-	0	0	-	6.100	6.000	6.100	-	-	0	-	-1.61%
2018-03-28	0	0.310	0.280	0.310	0.300	0.310	1,626,000	489,000	0.3007	6.200	5.600	6.200	6.000	6.200	81,300	6.0148	3.33%
2018-03-27	0	0.300	0.285	0.300	0.290	0.300	192,000	57,480	0.2994	6.000	5.700	6.000	5.800	6.000	9,600	5.9875	1.69%
2018-03-26	0	0.295	0.295	0.305	0.295	0.310	702,000	213,300	0.3038	5.900	5.900	6.100	5.900	6.200	35,100	6.0769	-4.84%
2018-03-23	0	0.310	0.285	0.310	-	-	0	0	-	6.200	5.700	6.200	-	-	0	-	0.00%
2018-03-22	0	0.310	0.300	0.310	-	-	0	0	-	6.200	6.000	6.200	-	-	0	-	0.00%
2018-03-21	0	0.310	0.300	0.310	0.310	0.310	300,000	93,000	0.3100	6.200	6.000	6.200	6.200	6.200	15,000	6.2000	0.00%
2018-03-20	0	0.310	0.285	0.310	-	-	0	0	-	6.200	5.700	6.200	-	-	0	-	0.00%
2018-03-19	0	0.310	0.290	0.310	0.305	0.310	114,000	35,070	0.3076	6.200	5.800	6.200	6.100	6.200	5,700	6.1526	3.33%
2018-03-16	0	0.300	0.300	0.305	0.300	0.300	1,218,000	365,400	0.3000	6.000	6.000	6.100	6.000	6.000	60,900	6.0000	-3.23%
2018-03-15	0	0.310	0.300	0.310	0.300	0.310	1,500,000	453,000	0.3020	6.200	6.000	6.200	6.000	6.200	75,000	6.0400	0.00%
2018-03-14	0	0.310	0.300	0.310	-	-	0	0	-	6.200	6.000	6.200	-	-	0	-	0.00%
2018-03-13	0	0.310	0.300	0.310	0.310	0.310	300,000	93,000	0.3100	6.200	6.000	6.200	6.200	6.200	15,000	6.2000	3.33%
2018-03-12	0	0.300	0.300	0.310	0.300	0.310	912,000	276,600	0.3033	6.000	6.000	6.200	6.000	6.200	45,600	6.0658	-3.23%
2018-03-09	0	0.310	0.300	0.310	0.305	0.310	4,122,000	1,257,720	0.3051	6.200	6.000	6.200	6.100	6.200	206,100	6.1025	0.00%
2018-03-08	0	0.310	0.300	0.310	0.310	0.310	300,000	93,000	0.3100	6.200	6.000	6.200	6.200	6.200	15,000	6.2000	0.00%
2018-03-07	0	0.310	0.300	0.310	0.300	0.310	702,000	213,600	0.3043	6.200	6.000	6.200	6.000	6.200	35,100	6.0855	0.00%
2018-03-06	0	0.310	0.300	0.310	0.300	0.310	1,146,000	350,280	0.3057	6.200	6.000	6.200	6.000	6.200	57,300	6.1131	6.90%
2018-03-05	0	0.290	0.280	0.305	0.290	0.300	450,000	132,000	0.2933	5.800	5.600	6.100	5.800	6.000	22,500	5.8667	-3.33%
2018-03-02	0	0.300	0.290	0.305	-	-	0	0	-	6.000	5.800	6.100	-	-	0	-	0.00%
2018-03-01	0	0.300	0.300	0.305	0.300	0.300	18,000	5,400	0.3000	6.000	6.000	6.100	6.000	6.000	900	6.0000	0.00%
2018-02-28	0	0.300	0.300	0.305	0.300	0.300	42,000	12,600	0.3000	6.000	6.000	6.100	6.000	6.000	2,100	6.0000	-1.64%
2018-02-27	0	0.305	0.300	0.305	0.300	0.305	6,408,000	1,953,600	0.3049	6.100	6.000	6.100	6.000	6.100	320,400	6.0974	1.67%
2018-02-26	0	0.300	0.300	0.305	0.300	0.310	4,296,000	1,309,260	0.3048	6.000	6.000	6.100	6.000	6.200	214,800	6.0953	0.00%
2018-02-23	0	0.300	0.295	0.305	0.300	0.300	804,000	241,200	0.3000	6.000	5.900	6.100	6.000	6.000	40,200	6.0000	0.00%
2018-02-22	0	0.300	0.285	0.305	0.300	0.305	1,734,000	523,620	0.3020	6.000	5.700	6.100	6.000	6.100	86,700	6.0394	-3.23%
2018-02-21	0	0.310	0.310	0.320	0.310	0.315	5,688,000	1,765,680	0.3104	6.200	6.200	6.400	6.200	6.300	284,400	6.2084	0.00%
2018-02-20	0	0.310	0.305	0.310	0.305	0.310	6,954,000	2,155,500	0.3100	6.200	6.100	6.200	6.100	6.200	347,700	6.1993	-1.59%
2018-02-15	0	0.315	0.305	0.315	0.315	0.315	498,000	158,070	0.3174	6.300	6.100	6.300	6.300	6.300	24,900	6.3482	3.28%
2018-02-14	0	0.305	0.305	0.315	0.305	0.315	5,442,000	1,688,550	0.3103	6.100	6.100	6.300	6.100	6.300	272,100	6.2056	0.00%
2018-02-13	0	0.305	0.305	0.315	0.305	0.305	6,000	1,830	0.3050	6.100	6.100	6.300	6.100	6.100	300	6.1000	-3.17%
2018-02-12	0	0.315	0.305	0.315	0.310	0.315	5,028,000	1,558,800	0.3100	6.300	6.100	6.300	6.200	6.300	251,400	6.2005	3.28%
2018-02-09	0	0.305	0.300	0.305	-	-	0	0	-	6.100	6.000	6.100	-	-	0	-	0.00%
2018-02-08	0	0.305	0.305	0.310	-	-	0	0	-	6.100	6.100	6.200	-	-	0	-	0.00%
2018-02-07	0	0.305	0.305	0.315	0.305	0.305	126,000	38,430	0.3050	6.100	6.100	6.300	6.100	6.100	6,300	6.1000	1.67%
2018-02-06	0	0.300	0.300	0.310	0.300	0.300	78,000	23,400	0.3000	6.000	6.000	6.200	6.000	6.000	3,900	6.0000	-4.76%
2018-02-05	0	0.315	0.310	0.320	0.300	0.315	852,000	266,730	0.3131	6.300	6.200	6.400	6.000	6.300	42,600	6.2613	0.00%
2018-02-02	0	0.315	0.310	0.320	0.315	0.315	600,000	189,000	0.3150	6.300	6.200	6.400	6.300	6.300	30,000	6.3000	0.00%
2018-02-01	0	0.315	0.315	0.320	0.310	0.315	4,626,000	1,438,710	0.3110	6.300	6.300	6.400	6.200	6.300	231,300	6.2201	3.28%
2018-01-31	0	0.305	0.305	0.310	0.305	0.310	732,000	224,520	0.3067	6.100	6.100	6.200	6.100	6.200	36,600	6.1344	0.00%
2018-01-30	0	0.305	0.300	0.305	0.300	0.310	3,300,000	1,001,370	0.3034	6.100	6.000	6.100	6.000	6.200	165,000	6.0689	-1.61%
2018-01-29	0	0.310	0.310	0.315	0.310	0.325	4,176,000	1,310,040	0.3137	6.200	6.200	6.300	6.200	6.500	208,800	6.2741	-8.82%
2018-01-26	0	0.340	0.325	0.340	0.320	0.345	7,692,000	2,597,190	0.3376	6.800	6.500	6.800	6.400	6.900	384,600	6.7530	6.25%
2018-01-25	0	0.320	0.305	0.320	0.300	0.330	2,700,000	844,080	0.3126	6.400	6.100	6.400	6.000	6.600	135,000	6.2524	3.23%
2018-01-24	0	0.310	0.305	0.320	0.305	0.370	2,004,000	628,980	0.3139	6.200	6.100	6.400	6.100	7.400	100,200	6.2772	-7.46%
2018-01-23	0	0.335	0.315	0.340	0.300	0.340	12,246,000	3,775,620	0.3083	6.700	6.300	6.800	6.000	6.800	612,300	6.1663	11.67%
2018-01-22	0	0.300	0.285	0.300	0.280	0.300	1,332,000	377,250	0.2832	6.000	5.700	6.000	5.600	6.000	66,600	5.6644	1.69%
2018-01-19	0	0.295	0.290	0.295	0.290	0.310	2,130,000	630,930	0.2962	5.900	5.800	5.900	5.800	6.200	106,500	5.9242	-1.67%
2018-01-18	0	0.300	0.300	0.310	0.300	0.310	2,832,000	856,560	0.3025	6.000	6.000	6.200	6.000	6.200	141,600	6.0492	-7.69%
2018-01-17	0	0.325	0.310	0.325	0.310	0.325	6,282,000	2,010,330	0.3200	6.500	6.200	6.500	6.200	6.500	314,100	6.4003	0.00%
2018-01-16	0	0.325	0.315	0.325	-	-	0	0	-	6.500	6.300	6.500	-	-	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	6.600	6.200	6.700	6.400	6.600	289,500	6.5882	1.54%
2018-01-12	0	0.325	0.305	0.325	0.300	0.325	4,596,000	1,404,750	0.3056	6.500	6.100	6.500	6.000	6.500	229,800	6.1129	6.56%
2018-01-11	0	0.305	0.295	0.305	0.300	0.305	5,802,000	1,765,110	0.3042	6.100	5.900	6.100	6.000	6.100	290,100	6.0845	0.00%
2018-01-10	0	0.305	0.305	0.310	0.300	0.305	180,000	54,150	0.3008	6.100	6.100	6.200	6.000	6.100	9,000	6.0167	-1.61%
2018-01-09	0	0.310	0.300	0.310	0.310	0.310	3,198,000	991,380	0.3100	6.200	6.000	6.200	6.200	6.200	159,900	6.2000	0.00%
2018-01-08	0	0.310	0.300	0.310	0.300	0.315	4,146,000	1,272,840	0.3070	6.200	6.000	6.200	6.000	6.300	207,300	6.1401	1.64%
2018-01-05	0	0.305	0.300	0.310	0.305	0.305	354,000	107,970	0.3050	6.100	6.000	6.200	6.100	6.100	17,700	6.1000	0.00%
2018-01-04	0	0.305	0.300	0.310	0.295	0.330	13,380,000	4,251,030	0.3177	6.100	6.000	6.200	5.900	6.600	669,000	6.3543	-8.96%
2018-01-03	0	0.335	0.330	0.335	-	-	0	0	-	6.700	6.600	6.700	-	-	0	-	0.00%
2018-01-02	0	0.335	0.315	0.335	0.330	0.335	192,000	63,870	0.3327	6.700	6.300	6.700	6.600	6.700	9,600	6.6531	3.08%
2017-12-29	0	0.325	0.310	0.330	0.320	0.330	600,000	193,380	0.3223	6.500	6.200	6.600	6.400	6.600	30,000	6.4460	4.84%
2017-12-28	0	0.310	0.310	0.315	0.300	0.335	3,648,000	1,145,280	0.3139	6.200	6.200	6.300	6.000	6.700	182,400	6.2789	-1.59%
2017-12-27	0	0.315	0.310	0.320	0.310	0.315	480,000	150,000	0.3125	6.300	6.200	6.400	6.200	6.300	24,000	6.2500	-4.55%
2017-12-22	0	0.330	0.320	0.330	0.300	0.330	14,376,000	4,573,080	0.3181	6.600	6.400	6.600	6.000	6.600	718,800	6.3621	4.76%
2017-12-21	0	0.315	0.305	0.315	0.300	0.335	7,662,000	2,373,810	0.3098	6.300	6.100	6.300	6.000	6.700	383,100	6.1963	-4.55%
2017-12-20	0	0.330	0.315	0.330	0.315	0.335	7,458,000	2,472,870	0.3316	6.600	6.300	6.600	6.300	6.700	372,900	6.6315	0.00%
2017-12-19	0	0.330	0.310	0.325	0.310	0.330	1,428,000	460,440	0.3224	6.600	6.200	6.500	6.200	6.600	71,400	6.4487	1.54%
2017-12-18	0	0.325	0.305	0.325	0.295	0.330	9,654,000	2,923,560	0.3028	6.500	6.100	6.500	5.900	6.600	482,700	6.0567	3.17%
2017-12-15	0	0.315	0.315	0.320	0.315	0.320	2,460,000	785,700	0.3194	6.300	6.300	6.400	6.300	6.400	123,000	6.3878	1.61%
2017-12-14	0	0.310	0.305	0.325	0.300	0.325	594,000	187,740	0.3161	6.200	6.100	6.500	6.000	6.500	29,700	6.3212	-3.12%
2017-12-13	0	0.320	0.315	0.325	0.315	0.375	16,332,000	5,636,670	0.3451	6.400	6.300	6.500	6.300	7.500	816,600	6.9026	-11.11%
2017-12-12	0	0.360	0.355	0.360	0.360	0.395	9,174,000	3,437,640	0.3747	7.200	7.100	7.200	7.200	7.900	458,700	7.4943	0.00%
2017-12-11	0	0.360	0.340	0.365	0.355	0.360	6,216,000	2,207,700	0.3552	7.200	6.800	7.300	7.100	7.200	310,800	7.1033	0.00%
2017-12-08	0	0.360	0.340	0.360	0.340	0.360	12,726,000	4,426,560	0.3478	7.200	6.800	7.200	6.800	7.200	636,300	6.9567	1.41%
2017-12-07	0	0.355	0.320	0.355	0.330	0.355	252,000	86,160	0.3419	7.100	6.400	7.100	6.600	7.100	12,600	6.8381	2.90%
2017-12-06	0	0.345	0.310	0.345	0.340	0.345	3,246,000	1,118,910	0.3447	6.900	6.200	6.900	6.800	6.900	162,300	6.8941	2.99%
2017-12-05	0	0.335	0.325	0.335	0.330	0.340	408,000	137,280	0.3365	6.700	6.500	6.700	6.600	6.800	20,400	6.7294	-6.94%
2017-12-04	0	0.360	0.340	0.360	0.340	0.360	1,440,000	516,360	0.3586	7.200	6.800	7.200	6.800	7.200	72,000	7.1717	0.00%
2017-12-01	0	0.360	0.335	0.360	0.330	0.360	3,210,000	1,138,530	0.3547	7.200	6.700	7.200	6.600	7.200	160,500	7.0936	1.41%
2017-11-30	0	0.355	0.330	0.355	-	-	0	0	-	7.100	6.600	7.100	-	-	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	7.100	6.700	7.100	6.700	7.100	302,800	6.8989	0.00%
2017-11-28	0	0.355	0.335	0.355	0.350	0.355	2,610,000	913,560	0.3500	7.100	6.700	7.100	7.000	7.100	130,500	7.0005	0.00%
2017-11-27	0	0.355	0.335	0.355	0.350	0.355	2,892,000	1,012,260	0.3500	7.100	6.700	7.100	7.000	7.100	144,600	7.0004	0.00%
2017-11-24	0	0.355	0.335	0.355	0.350	0.355	36,000	12,630	0.3508	7.100	6.700	7.100	7.000	7.100	1,800	7.0167	1.43%
2017-11-23	0	0.350	0.335	0.350	-	-	0	0	-	7.000	6.700	7.000	-	-	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	7.200	6.700	7.200	6.700	7.200	205,200	7.0902	7.46%
2017-11-21	0	0.335	0.330	0.355	0.320	0.360	3,558,000	1,272,480	0.3576	6.700	6.600	7.100	6.400	7.200	177,900	7.1528	-5.63%
2017-11-20	0	0.355	0.335	0.355	0.355	0.360	3,390,000	1,220,250	0.3600	7.100	6.700	7.100	7.100	7.200	169,500	7.1991	0.00%
2017-11-17	0	0.355	0.330	0.355	-	-	0	0	-	7.100	6.600	7.100	-	-	0	-	0.00%
2017-11-16	0	0.355	0.325	0.355	0.355	0.355	6,000	2,130	0.3550	7.100	6.500	7.100	7.100	7.100	300	7.1000	1.43%
2017-11-15	0	0.350	0.325	0.355	0.340	0.350	3,342,000	1,167,960	0.3495	7.000	6.500	7.100	6.800	7.000	167,100	6.9896	4.48%
2017-11-14	0	0.335	0.320	0.340	0.335	0.335	3,252,000	1,089,420	0.3350	6.700	6.400	6.800	6.700	6.700	162,600	6.7000	0.00%
2017-11-13	0	0.335	0.335	0.340	0.325	0.340	576,000	191,580	0.3326	6.700	6.700	6.800	6.500	6.800	28,800	6.6521	-4.29%
2017-11-10	0	0.350	0.335	0.350	0.350	0.350	10,002,000	3,500,700	0.3500	7.000	6.700	7.000	7.000	7.000	500,100	7.0000	0.00%
2017-11-09	0	0.350	0.335	0.355	0.345	0.350	2,664,000	932,100	0.3499	7.000	6.700	7.100	6.900	7.000	133,200	6.9977	-2.78%
2017-11-08	0	0.360	0.335	0.365	-	-	0	0	-	7.200	6.700	7.300	-	-	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	7.200	6.600	7.200	7.200	7.200	300,000	7.2000	5.88%
2017-11-06	0	0.340	0.330	0.360	-	-	0	0	-	6.800	6.600	7.200	-	-	0	-	0.00%
2017-11-03	0	0.340	0.340	0.360	0.340	0.340	282,000	95,880	0.3400	6.800	6.800	7.200	6.800	6.800	14,100	6.8000	-1.45%
2017-11-02	0	0.345	0.340	0.360	-	-	0	0	-	6.900	6.800	7.200	-	-	0	-	0.00%
2017-11-01	0	0.345	0.345	0.355	0.345	0.360	132,000	46,890	0.3552	6.900	6.900	7.100	6.900	7.200	6,600	7.1045	-4.17%
2017-10-31	0	0.360	0.345	0.360	0.360	0.360	1,500,000	540,000	0.3600	7.200	6.900	7.200	7.200	7.200	75,000	7.2000	-1.37%
2017-10-30	0	0.365	0.330	0.365	0.330	0.365	126,000	44,640	0.3543	7.300	6.600	7.300	6.600	7.300	6,300	7.0857	0.00%
2017-10-27	0	0.365	0.350	0.365	-	-	0	0	-	7.300	7.000	7.300	-	-	0	-	0.00%
2017-10-26	0	0.365	0.345	0.365	-	-	0	0	-	7.300	6.900	7.300	-	-	0	-	0.00%
2017-10-25	0	0.365	0.340	0.365	-	-	0	0	-	7.300	6.800	7.300	-	-	0	-	0.00%
2017-10-24	0	0.365	0.345	0.365	0.365	0.365	24,000	8,760	0.3650	7.300	6.900	7.300	7.300	7.300	1,200	7.3000	-1.35%
2017-10-23	0	0.370	0.350	0.370	0.350	0.370	3,180,000	1,159,230	0.3645	7.400	7.000	7.400	7.000	7.400	159,000	7.2908	2.78%
2017-10-20	0	0.360	0.345	0.360	0.355	0.360	14,094,000	5,003,820	0.3550	7.200	6.900	7.200	7.100	7.200	704,700	7.1006	2.86%
2017-10-19	0	0.350	0.345	0.355	0.350	0.350	540,000	187,050	0.3464	7.000	6.900	7.100	7.000	7.000	27,000	6.9278	4.48%
2017-10-18	0	0.335	0.330	0.365	0.330	0.350	672,000	230,310	0.3427	6.700	6.600	7.300	6.600	7.000	33,600	6.8545	-4.29%
2017-10-17	0	0.350	0.350	0.370	0.350	0.365	384,000	135,960	0.3541	7.000	7.000	7.400	7.000	7.300	19,200	7.0813	-9.09%
2017-10-16	0	0.385	0.355	0.385	0.370	0.390	4,464,000	1,713,810	0.3839	7.700	7.100	7.700	7.400	7.800	223,200	7.6784	4.05%
2017-10-13	0	0.370	0.335	0.370	0.355	0.370	3,420,000	1,233,660	0.3607	7.400	6.700	7.400	7.100	7.400	171,000	7.2144	4.23%
2017-10-12	0	0.355	0.335	0.355	0.335	0.355	312,000	104,760	0.3358	7.100	6.700	7.100	6.700	7.100	15,600	6.7154	5.97%
2017-10-11	0	0.335	0.335	0.355	-	-	0	0	-	6.700	6.700	7.100	-	-	0	-	0.00%
2017-10-10	0	0.335	0.330	0.355	-	-	0	0	-	6.700	6.600	7.100	-	-	0	-	0.00%
2017-10-09	0	0.335	0.330	0.355	0.335	0.355	444,000	149,910	0.3376	6.700	6.600	7.100	6.700	7.100	22,200	6.7527	-1.47%
2017-10-06	0	0.340	0.340	0.350	0.340	0.360	576,000	198,600	0.3448	6.800	6.800	7.000	6.800	7.200	28,800	6.8958	-1.45%
2017-10-04	0	0.345	0.330	0.345	0.330	0.355	1,008,000	343,830	0.3411	6.900	6.600	6.900	6.600	7.100	50,400	6.8220	-4.17%
2017-10-03	0	0.360	0.345	0.360	0.340	0.365	198,000	70,560	0.3564	7.200	6.900	7.200	6.800	7.300	9,900	7.1273	-1.37%
2017-09-29	0	0.365	0.345	0.365	0.365	0.365	30,000	10,950	0.3650	7.300	6.900	7.300	7.300	7.300	1,500	7.3000	0.00%
2017-09-28	0	0.365	0.350	0.365	0.365	0.365	30,000	10,950	0.3650	7.300	7.000	7.300	7.300	7.300	1,500	7.3000	0.00%
2017-09-27	0	0.365	0.345	0.365	0.365	0.365	30,000	10,950	0.3650	7.300	6.900	7.300	7.300	7.300	1,500	7.3000	1.39%
2017-09-26	0	0.360	0.340	0.360	-	-	0	0	-	7.200	6.800	7.200	-	-	0	-	0.00%
2017-09-25	0	0.360	0.335	0.360	0.340	0.360	72,000	25,740	0.3575	7.200	6.700	7.200	6.800	7.200	3,600	7.1500	0.00%
2017-09-22	0	0.360	0.340	0.360	0.340	0.365	4,326,000	1,575,780	0.3643	7.200	6.800	7.200	6.800	7.300	216,300	7.2852	-1.37%
2017-09-21	0	0.365	0.355	0.365	0.360	0.365	3,666,000	1,336,710	0.3646	7.300	7.100	7.300	7.200	7.300	183,300	7.2925	-1.35%
2017-09-20	0	0.370	0.360	0.375	-	-	0	0	-	7.400	7.200	7.500	-	-	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	7.400	7.200	7.500	7.400	7.400	277,500	7.4000	1.37%
2017-09-18	0	0.365	0.360	0.370	0.360	0.370	6,246,000	2,278,350	0.3648	7.300	7.200	7.400	7.200	7.400	312,300	7.2954	0.00%
2017-09-15	0	0.365	0.360	0.365	0.350	0.365	3,168,000	1,155,780	0.3648	7.300	7.200	7.300	7.000	7.300	158,400	7.2966	1.39%
2017-09-14	0	0.360	0.360	0.365	0.360	0.360	108,000	38,880	0.3600	7.200	7.200	7.300	7.200	7.200	5,400	7.2000	-2.70%
2017-09-13	0	0.370	0.360	0.370	0.370	0.370	702,000	259,740	0.3700	7.400	7.200	7.400	7.400	7.400	35,100	7.4000	1.37%
2017-09-12	0	0.365	0.360	0.370	0.360	0.375	7,374,000	2,758,350	0.3741	7.300	7.200	7.400	7.200	7.500	368,700	7.4813	0.00%
2017-09-11	0	0.365	0.365	0.370	0.360	0.385	8,814,000	3,347,970	0.3798	7.300	7.300	7.400	7.200	7.700	440,700	7.5969	0.00%
2017-09-08	0	0.365	0.365	0.370	0.365	0.365	48,000	17,520	0.3650	7.300	7.300	7.400	7.300	7.300	2,400	7.3000	-2.67%
2017-09-07	0	0.375	0.365	0.375	0.365	0.380	5,142,000	1,948,230	0.3789	7.500	7.300	7.500	7.300	7.600	257,100	7.5777	0.00%
2017-09-06	0	0.375	0.365	0.380	0.365	0.375	11,076,000	4,153,350	0.3750	7.500	7.300	7.600	7.300	7.500	553,800	7.4997	-2.60%
2017-09-05	0	0.385	0.365	0.385	0.365	0.385	9,582,000	3,500,040	0.3653	7.700	7.300	7.700	7.300	7.700	479,100	7.3054	5.48%
2017-09-04	0	0.365	0.360	0.370	0.360	0.385	6,126,000	2,312,850	0.3775	7.300	7.200	7.400	7.200	7.700	306,300	7.5509	0.00%
2017-09-01	0	0.365	0.360	0.365	0.365	0.370	4,584,000	1,694,910	0.3697	7.300	7.200	7.300	7.300	7.400	229,200	7.3949	0.00%
2017-08-31	0	0.365	0.355	0.365	0.370	0.370	6,498,000	2,404,260	0.3700	7.300	7.100	7.300	7.400	7.400	324,900	7.4000	0.00%
2017-08-30	0	0.365	0.355	0.365	0.340	0.375	3,216,000	1,186,230	0.3689	7.300	7.100	7.300	6.800	7.500	160,800	7.3771	-1.35%
2017-08-29	0	0.370	0.365	0.370	0.370	0.370	2,652,000	981,240	0.3700	7.400	7.300	7.400	7.400	7.400	132,600	7.4000	-5.13%
2017-08-28	0	0.390	0.360	0.390	-	-	0	0	-	7.800	7.200	7.800	-	-	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	7.800	7.200	7.800	7.700	7.800	256,200	7.7025	2.63%
2017-08-24	0	0.380	0.360	0.385	-	-	0	0	-	7.600	7.200	7.700	-	-	0	-	0.00%
2017-08-22	0	0.380	0.360	0.390	-	-	0	0	-	7.600	7.200	7.800	-	-	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	7.600	7.500	7.800	7.500	7.600	265,800	7.5997	1.33%
2017-08-18	0	0.375	0.360	0.395	-	-	0	0	-	7.500	7.200	7.900	-	-	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	7.500	7.400	7.800	7.500	7.900	546,900	7.6871	-1.32%
2017-08-16	0	0.380	0.370	0.380	0.365	0.380	2,382,000	905,070	0.3800	7.600	7.400	7.600	7.300	7.600	119,100	7.5992	-1.30%
2017-08-15	0	0.385	0.365	0.385	0.360	0.385	8,022,000	3,045,990	0.3797	7.700	7.300	7.700	7.200	7.700	401,100	7.5941	1.32%
2017-08-14	0	0.380	0.360	0.385	0.360	0.380	5,430,000	2,062,620	0.3799	7.600	7.200	7.700	7.200	7.600	271,500	7.5971	-1.30%
2017-08-11	0	0.385	0.355	0.385	0.380	0.385	4,950,000	1,905,480	0.3849	7.700	7.100	7.700	7.600	7.700	247,500	7.6989	0.00%
2017-08-10	0	0.385	0.370	0.385	0.350	0.390	6,408,000	2,466,600	0.3849	7.700	7.400	7.700	7.000	7.800	320,400	7.6985	-1.28%
2017-08-09	0	0.390	0.350	0.390	0.350	0.390	5,796,000	2,031,600	0.3505	7.800	7.000	7.800	7.000	7.800	289,800	7.0104	0.00%
2017-08-08	0	0.390	0.345	0.390	0.375	0.390	10,866,000	4,140,480	0.3810	7.800	6.900	7.800	7.500	7.800	543,300	7.6210	2.63%
2017-08-07	0	0.380	0.345	0.380	0.370	0.385	5,820,000	2,153,850	0.3701	7.600	6.900	7.600	7.400	7.700	291,000	7.4015	4.11%
2017-08-04	0	0.365	0.340	0.365	0.340	0.380	12,000	4,320	0.3600	7.300	6.800	7.300	6.800	7.600	600	7.2000	-3.95%
2017-08-03	0	0.380	0.340	0.380	0.380	0.380	3,000,000	1,140,000	0.3800	7.600	6.800	7.600	7.600	7.600	150,000	7.6000	5.56%
2017-08-02	0	0.360	0.340	0.385	0.360	0.360	4,002,000	1,440,720	0.3600	7.200	6.800	7.700	7.200	7.200	200,100	7.2000	0.00%
2017-08-01	0	0.360	0.345	0.360	0.340	0.395	2,106,000	822,390	0.3905	7.200	6.900	7.200	6.800	7.900	105,300	7.8100	-2.70%
2017-07-31	0	0.370	0.370	0.390	-	-	4,290,000	1,522,950	0.3550	7.400	7.400	7.800	-	-	214,500	7.1000	2.78%
2017-07-28	0	0.360	0.330	0.360	-	-	0	0	-	7.200	6.600	7.200	-	-	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	7.200	6.200	7.200	7.200	7.200	169,800	7.2000	-1.37%
2017-07-26	0	0.365	0.310	0.365	-	-	0	0	-	7.300	6.200	7.300	-	-	0	-	0.00%
2017-07-25	0	0.365	0.320	0.385	-	-	0	0	-	7.300	6.400	7.700	-	-	0	-	0.00%
2017-07-24	0	0.365	0.340	0.385	-	-	0	0	-	7.300	6.800	7.700	-	-	0	-	0.00%
2017-07-21	0	0.365	0.365	0.395	-	-	0	0	-	7.300	7.300	7.900	-	-	0	-	0.00%
2017-07-20	0	0.365	0.330	0.370	0.330	0.365	48,000	16,410	0.3419	7.300	6.600	7.400	6.600	7.300	2,400	6.8375	4.29%
2017-07-19	0	0.350	0.330	0.370	0.345	0.350	4,338,000	1,518,120	0.3500	7.000	6.600	7.400	6.900	7.000	216,900	6.9992	4.48%
2017-07-18	0	0.335	0.330	0.360	0.330	0.335	228,000	75,750	0.3322	6.700	6.600	7.200	6.600	6.700	11,400	6.6447	-6.94%
2017-07-17	0	0.360	0.330	0.370	-	-	0	0	-	7.200	6.600	7.400	-	-	0	-	0.00%
2017-07-14	0	0.360	0.330	0.395	-	-	0	0	-	7.200	6.600	7.900	-	-	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	7.200	6.700	7.400	7.200	7.200	140,100	7.2000	-2.70%
2017-07-12	0	0.370	0.345	0.395	0.360	0.395	1,554,000	575,010	0.3700	7.400	6.900	7.900	7.200	7.900	77,700	7.4004	-2.63%
2017-07-11	0	0.380	0.360	0.380	0.380	0.385	72,000	27,420	0.3808	7.600	7.200	7.600	7.600	7.700	3,600	7.6167	-1.30%
2017-07-10	0	0.385	0.360	0.385	0.385	0.390	48,000	18,570	0.3869	7.700	7.200	7.700	7.700	7.800	2,400	7.7375	0.00%
2017-07-07	0	0.385	0.345	0.385	0.355	0.385	8,322,000	2,957,580	0.3554	7.700	6.900	7.700	7.100	7.700	416,100	7.1079	8.45%
2017-07-06	0	0.355	0.320	0.360	0.355	0.360	3,438,000	1,220,520	0.3550	7.100	6.400	7.200	7.100	7.200	171,900	7.1002	0.00%
2017-07-05	0	0.355	0.320	0.360	-	-	0	0	-	7.100	6.400	7.200	-	-	0	-	0.00%
2017-07-04	0	0.355	0.335	0.355	0.350	0.355	156,000	54,900	0.3519	7.100	6.700	7.100	7.000	7.100	7,800	7.0385	1.43%
2017-07-03	0	0.350	0.345	0.360	0.350	0.350	5,700,000	1,995,000	0.3500	7.000	6.900	7.200	7.000	7.000	285,000	7.0000	-2.78%
2017-06-30	0	0.360	0.355	0.370	0.360	0.360	300,000	108,000	0.3600	7.200	7.100	7.400	7.200	7.200	15,000	7.2000	-6.49%
2017-06-29	0	0.385	0.340	0.385	0.385	0.385	6,000	2,310	0.3850	7.700	6.800	7.700	7.700	7.700	300	7.7000	4.05%
2017-06-28	0	0.370	0.360	0.380	-	-	0	0	-	7.400	7.200	7.600	-	-	0	-	0.00%
2017-06-27	0	0.370	0.370	0.380	-	-	0	0	-	7.400	7.400	7.600	-	-	0	-	0.00%
2017-06-26	0	0.370	0.360	0.370	-	-	0	0	-	7.400	7.200	7.400	-	-	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	7.400	7.100	7.500	7.200	7.400	136,500	7.3868	2.78%
2017-06-22	0	0.360	0.360	0.375	-	-	0	0	-	7.200	7.200	7.500	-	-	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	7.200	7.200	7.500	7.200	7.500	261,600	7.4956	-2.70%
2017-06-20	0	0.370	0.360	0.390	0.370	0.370	426,000	157,620	0.3700	7.400	7.200	7.800	7.400	7.400	21,300	7.4000	-1.33%
2017-06-19	0	0.375	0.370	0.395	0.375	0.380	90,000	33,900	0.3767	7.500	7.400	7.900	7.500	7.600	4,500	7.5333	0.00%
2017-06-16	0	0.375	0.370	0.400	0.375	0.375	6,000	2,250	0.3750	7.500	7.400	8.000	7.500	7.500	300	7.5000	1.35%
2017-06-15	0	0.370	0.370	0.395	0.370	0.370	24,000	8,880	0.3700	7.400	7.400	7.900	7.400	7.400	1,200	7.4000	-2.63%
2017-06-14	0	0.380	0.380	0.390	0.380	0.390	336,000	128,580	0.3827	7.600	7.600	7.800	7.600	7.800	16,800	7.6536	-6.17%
2017-06-13	0	0.405	0.385	0.405	0.390	0.405	3,630,000	1,450,920	0.3997	8.100	7.700	8.100	7.800	8.100	181,500	7.9940	-1.22%
2017-06-12	0	0.410	0.380	0.410	0.400	0.410	3,936,000	1,575,600	0.4003	8.200	7.600	8.200	8.000	8.200	196,800	8.0061	2.50%
2017-06-09	0	0.400	0.380	0.410	0.380	0.400	7,164,000	2,829,390	0.3949	8.000	7.600	8.200	7.600	8.000	358,200	7.8989	1.27%
2017-06-08	0	0.395	0.380	0.395	-	-	0	0	-	7.900	7.600	7.900	-	-	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	8.000	7.700	8.000	8.000	8.200	238,500	8.0008	-2.44%
2017-06-06	0	0.410	0.385	0.410	-	-	0	0	-	8.200	7.700	8.200	-	-	0	-	0.00%
2017-06-05	0	0.410	0.390	0.410	0.405	0.410	156,000	63,660	0.4081	8.200	7.800	8.200	8.100	8.200	7,800	8.1615	0.00%
2017-06-02	0	0.410	0.385	0.410	0.380	0.410	174,000	68,730	0.3950	8.200	7.700	8.200	7.600	8.200	8,700	7.9000	3.80%
2017-06-01	0	0.395	0.380	0.395	0.390	0.395	408,000	159,690	0.3914	7.900	7.600	7.900	7.800	7.900	20,400	7.8279	1.28%
2017-05-31	0	0.390	0.370	0.410	0.385	0.390	252,000	97,920	0.3886	7.800	7.400	8.200	7.700	7.800	12,600	7.7714	2.63%
2017-05-29	0	0.380	0.370	0.410	-	-	0	0	-	7.600	7.400	8.200	-	-	0	-	0.00%
2017-05-26	0	0.380	0.370	0.390	-	-	0	0	-	7.600	7.400	7.800	-	-	0	-	0.00%
2017-05-25	0	0.380	0.380	0.390	0.370	0.385	354,000	134,430	0.3797	7.600	7.600	7.800	7.400	7.700	17,700	7.5949	-1.30%
2017-05-24	0	0.385	0.370	0.385	0.375	0.390	288,000	111,180	0.3860	7.700	7.400	7.700	7.500	7.800	14,400	7.7208	2.67%
2017-05-23	0	0.375	0.375	0.395	-	-	0	0	-	7.500	7.500	7.900	-	-	0	-	0.00%
2017-05-22	0	0.375	0.370	0.395	-	-	0	0	-	7.500	7.400	7.900	-	-	0	-	0.00%
2017-05-19	0	0.375	0.375	0.400	-	-	0	0	-	7.500	7.500	8.000	-	-	0	-	1.35%
2017-05-18	0	0.370	0.385	0.390	0.370	0.375	378,000	140,940	0.3729	7.400	7.700	7.800	7.400	7.500	18,900	7.4571	-3.90%
2017-05-17	0	0.385	0.385	0.390	0.380	0.380	42,000	15,960	0.3800	7.700	7.700	7.800	7.600	7.600	2,100	7.6000	0.00%
2017-05-16	0	0.385	0.385	0.390	0.380	0.380	330,000	125,400	0.3800	7.700	7.700	7.800	7.600	7.600	16,500	7.6000	0.00%
2017-05-15	0	0.385	0.385	0.400	0.385	0.385	168,000	64,680	0.3850	7.700	7.700	8.000	7.700	7.700	8,400	7.7000	-6.10%
2017-05-12	0	0.410	0.380	0.410	0.405	0.410	306,000	124,710	0.4075	8.200	7.600	8.200	8.100	8.200	15,300	8.1510	0.00%
2017-05-11	0	0.410	0.370	0.410	0.400	0.410	270,000	108,300	0.4011	8.200	7.400	8.200	8.000	8.200	13,500	8.0222	3.80%
2017-05-10	0	0.395	0.375	0.395	-	-	0	0	-	7.900	7.500	7.900	-	-	0	-	0.00%
2017-05-09	0	0.395	0.385	0.400	0.395	0.395	150,000	59,250	0.3950	7.900	7.700	8.000	7.900	7.900	7,500	7.9000	0.00%
2017-05-08	0	0.395	0.385	0.400	0.380	0.395	5,064,000	1,999,380	0.3948	7.900	7.700	8.000	7.600	7.900	253,200	7.8964	-1.25%
2017-05-05	0	0.400	0.380	0.400	0.380	0.410	960,000	382,260	0.3982	8.000	7.600	8.000	7.600	8.200	48,000	7.9638	1.27%
2017-05-04	0	0.395	0.385	0.395	0.385	0.400	168,000	66,120	0.3936	7.900	7.700	7.900	7.700	8.000	8,400	7.8714	2.60%
2017-05-02	0	0.385	0.370	0.385	-	-	0	0	-	7.700	7.400	7.700	-	-	0	-	0.00%
2017-04-28	0	0.385	0.370	0.395	0.370	0.385	234,000	87,690	0.3747	7.700	7.400	7.900	7.400	7.700	11,700	7.4949	0.00%
2017-04-27	0	0.385	0.375	0.395	-	-	0	0	-	7.700	7.500	7.900	-	-	0	-	0.00%
2017-04-26	0	0.385	0.375	0.395	-	-	0	0	-	7.700	7.500	7.900	-	-	0	-	0.00%
2017-04-25	0	0.385	0.375	0.395	0.385	0.385	66,000	25,410	0.3850	7.700	7.500	7.900	7.700	7.700	3,300	7.7000	2.67%
2017-04-24	0	0.375	0.365	0.385	0.375	0.385	594,000	225,030	0.3788	7.500	7.300	7.700	7.500	7.700	29,700	7.5768	-2.60%
2017-04-21	0	0.385	0.385	0.400	-	-	0	0	-	7.700	7.700	8.000	-	-	0	-	1.32%
2017-04-20	0	0.380	0.380	0.400	0.380	0.380	6,000	2,280	0.3800	7.600	7.600	8.000	7.600	7.600	300	7.6000	-1.30%
2017-04-19	0	0.385	0.380	0.410	-	-	0	0	-	7.700	7.600	8.200	-	-	0	-	0.00%
2017-04-18	0	0.385	0.385	0.405	0.385	0.400	138,000	53,310	0.3863	7.700	7.700	8.100	7.700	8.000	6,900	7.7261	-6.10%
2017-04-13	0	0.410	0.395	0.410	0.395	0.410	186,000	75,900	0.4081	8.200	7.900	8.200	7.900	8.200	9,300	8.1613	0.00%
2017-04-12	0	0.410	0.400	0.410	0.400	0.425	8,424,000	3,377,640	0.4010	8.200	8.000	8.200	8.000	8.500	421,200	8.0191	3.80%
2017-04-11	0	0.395	0.395	0.405	0.395	0.405	108,000	42,840	0.3967	7.900	7.900	8.100	7.900	8.100	5,400	7.9333	-8.14%
2017-04-10	0	0.430	0.420	0.430	0.390	0.435	2,832,000	1,189,320	0.4200	8.600	8.400	8.600	7.800	8.700	141,600	8.3992	13.16%
2017-04-07	0	0.380	0.365	0.380	-	-	0	0	-	7.600	7.300	7.600	-	-	0	-	0.00%
2017-04-06	0	0.380	0.370	0.385	-	-	0	0	-	7.600	7.400	7.700	-	-	0	-	0.00%
2017-04-05	0	0.380	0.370	0.390	0.355	0.380	534,000	194,220	0.3637	7.600	7.400	7.800	7.100	7.600	26,700	7.2742	0.00%
2017-04-03	0	0.380	0.380	0.430	0.380	0.380	6,000	2,280	0.3800	7.600	7.600	8.600	7.600	7.600	300	7.6000	0.00%
2017-03-31	0	0.380	0.380	0.390	0.375	0.380	90,000	33,900	0.3767	7.600	7.600	7.800	7.500	7.600	4,500	7.5333	0.00%
2017-03-30	0	0.380	0.380	0.385	0.375	0.380	60,000	22,650	0.3775	7.600	7.600	7.700	7.500	7.600	3,000	7.5500	-1.30%
2017-03-29	0	0.385	0.380	0.390	-	-	0	0	-	7.700	7.600	7.800	-	-	0	-	0.00%
2017-03-28	0	0.385	0.380	0.395	-	-	0	0	-	7.700	7.600	7.900	-	-	0	-	0.00%
2017-03-27	0	0.385	0.380	0.400	-	-	0	0	-	7.700	7.600	8.000	-	-	0	-	0.00%
2017-03-24	0	0.385	0.385	0.395	0.385	0.385	60,000	23,100	0.3850	7.700	7.700	7.900	7.700	7.700	3,000	7.7000	0.00%
2017-03-23	0	0.385	0.385	0.395	0.385	0.385	30,000	11,550	0.3850	7.700	7.700	7.900	7.700	7.700	1,500	7.7000	0.00%
2017-03-22	0	0.385	0.380	0.395	0.385	0.385	174,000	66,990	0.3850	7.700	7.600	7.900	7.700	7.700	8,700	7.7000	0.00%
2017-03-21	0	0.385	0.385	0.395	0.385	0.385	156,000	60,060	0.3850	7.700	7.700	7.900	7.700	7.700	7,800	7.7000	1.32%
2017-03-20	0	0.380	0.380	0.395	0.380	0.380	48,000	18,240	0.3800	7.600	7.600	7.900	7.600	7.600	2,400	7.6000	0.00%
2017-03-17	0	0.380	0.380	0.395	-	-	1,300	468	0.3600	7.600	7.600	7.900	-	-	65	7.2000	0.00%
2017-03-16	0	0.380	0.380	0.395	0.380	0.380	24,000	9,120	0.3800	7.600	7.600	7.900	7.600	7.600	1,200	7.6000	0.00%
2017-03-15	0	0.380	0.380	0.395	0.380	0.380	30,000	11,400	0.3800	7.600	7.600	7.900	7.600	7.600	1,500	7.6000	-3.80%
2017-03-14	0	0.395	0.385	0.395	-	-	0	0	-	7.900	7.700	7.900	-	-	0	-	-1.25%
2017-03-13	0	0.400	0.380	0.400	0.395	0.400	180,000	71,700	0.3983	8.000	7.600	8.000	7.900	8.000	9,000	7.9667	1.27%
2017-03-10	0	0.395	0.380	0.395	0.380	0.400	6,720,000	2,648,220	0.3941	7.900	7.600	7.900	7.600	8.000	336,000	7.8816	-1.25%
2017-03-09	0	0.400	0.385	0.400	-	-	0	0	-	8.000	7.700	8.000	-	-	0	-	-1.23%
2017-03-08	0	0.405	0.385	0.405	-	-	0	0	-	8.100	7.700	8.100	-	-	0	-	0.00%
2017-03-07	0	0.405	0.380	0.410	0.390	0.405	294,000	116,910	0.3977	8.100	7.600	8.200	7.800	8.100	14,700	7.9531	6.58%
2017-03-06	0	0.380	0.380	0.395	-	-	0	0	-	7.600	7.600	7.900	-	-	0	-	0.00%
2017-03-03	0	0.380	0.375	0.385	0.380	0.380	30,000	11,400	0.3800	7.600	7.500	7.700	7.600	7.600	1,500	7.6000	-2.56%
2017-03-02	0	0.390	0.380	0.390	-	-	0	0	-	7.800	7.600	7.800	-	-	0	-	-1.27%
2017-03-01	0	0.395	0.380	0.395	0.375	0.395	360,000	138,810	0.3856	7.900	7.600	7.900	7.500	7.900	18,000	7.7117	3.95%
2017-02-28	0	0.380	0.380	0.400	-	-	0	0	-	7.600	7.600	8.000	-	-	0	-	0.00%
2017-02-27	0	0.380	0.375	0.400	-	-	0	0	-	7.600	7.500	8.000	-	-	0	-	0.00%
2017-02-24	0	0.380	0.375	0.395	-	-	0	0	-	7.600	7.500	7.900	-	-	0	-	0.00%
2017-02-23	0	0.380	0.375	0.400	-	-	0	0	-	7.600	7.500	8.000	-	-	0	-	0.00%
2017-02-22	0	0.380	0.375	0.395	0.380	0.380	90,000	34,200	0.3800	7.600	7.500	7.900	7.600	7.600	4,500	7.6000	0.00%
2017-02-21	0	0.380	0.375	0.400	0.380	0.380	186,000	70,680	0.3800	7.600	7.500	8.000	7.600	7.600	9,300	7.6000	-2.56%
2017-02-20	0	0.390	0.390	0.400	-	-	0	0	-	7.800	7.800	8.000	-	-	0	-	2.63%
2017-02-17	0	0.380	0.380	0.405	0.375	0.375	60,000	22,500	0.3750	7.600	7.600	8.100	7.500	7.500	3,000	7.5000	-2.56%
2017-02-16	0	0.390	0.390	0.405	0.380	0.385	24,000	9,210	0.3838	7.800	7.800	8.100	7.600	7.700	1,200	7.6750	0.00%
2017-02-15	0	0.390	0.390	0.410	0.380	0.385	240,000	91,530	0.3814	7.800	7.800	8.200	7.600	7.700	12,000	7.6275	0.00%
2017-02-14	0	0.390	0.385	0.410	-	-	0	0	-	7.800	7.700	8.200	-	-	0	-	0.00%
2017-02-13	0	0.390	0.380	0.405	-	-	0	0	-	7.800	7.600	8.100	-	-	0	-	0.00%
2017-02-10	0	0.390	0.390	0.410	0.390	0.390	12,000	4,680	0.3900	7.800	7.800	8.200	7.800	7.800	600	7.8000	0.00%
2017-02-09	0	0.390	0.390	0.410	-	-	0	0	-	7.800	7.800	8.200	-	-	0	-	0.00%
2017-02-08	0	0.390	0.390	0.405	0.390	0.390	108,000	42,120	0.3900	7.800	7.800	8.100	7.800	7.800	5,400	7.8000	-6.02%
2017-02-07	0	0.415	0.390	0.415	-	-	0	0	-	8.300	7.800	8.300	-	-	0	-	0.00%
2017-02-06	0	0.415	0.390	0.420	-	-	0	0	-	8.300	7.800	8.400	-	-	0	-	0.00%
2017-02-03	0	0.415	0.405	0.415	-	-	1,000	415	0.4150	8.300	8.100	8.300	-	-	50	8.3000	0.00%
2017-02-02	0	0.415	0.385	0.415	0.410	0.420	156,000	64,530	0.4137	8.300	7.700	8.300	8.200	8.400	7,800	8.2731	-1.19%
2017-02-01	0	0.420	0.385	0.420	0.415	0.430	192,000	80,310	0.4183	8.400	7.700	8.400	8.300	8.600	9,600	8.3656	0.00%
2017-01-27	0	0.420	0.395	0.425	0.400	0.430	378,000	157,860	0.4176	8.400	7.900	8.500	8.000	8.600	18,900	8.3524	6.33%
2017-01-26	0	0.395	0.380	0.395	0.380	0.395	108,000	41,700	0.3861	7.900	7.600	7.900	7.600	7.900	5,400	7.7222	3.95%
2017-01-25	0	0.380	0.375	0.380	0.380	0.380	60,000	22,800	0.3800	7.600	7.500	7.600	7.600	7.600	3,000	7.6000	0.00%
2017-01-24	0	0.380	0.380	0.390	0.380	0.380	102,000	38,760	0.3800	7.600	7.600	7.800	7.600	7.600	5,100	7.6000	2.70%
2017-01-23	0	0.370	0.370	0.390	-	-	0	0	-	7.400	7.400	7.800	-	-	0	-	0.00%
2017-01-20	0	0.370	0.370	0.390	-	-	0	0	-	7.400	7.400	7.800	-	-	0	-	0.00%
2017-01-19	0	0.370	0.365	0.395	-	-	0	0	-	7.400	7.300	7.900	-	-	0	-	0.00%
2017-01-18	0	0.370	0.365	0.395	-	-	0	0	-	7.400	7.300	7.900	-	-	0	-	0.00%
2017-01-17	0	0.370	0.365	0.395	-	-	0	0	-	7.400	7.300	7.900	-	-	0	-	0.00%
2017-01-16	0	0.370	0.370	0.395	0.370	0.370	84,000	31,080	0.3700	7.400	7.400	7.900	7.400	7.400	4,200	7.4000	-5.13%
2017-01-13	0	0.390	0.375	0.395	-	-	0	0	-	7.800	7.500	7.900	-	-	0	-	0.00%
2017-01-12	0	0.390	0.370	0.390	-	-	0	0	-	7.800	7.400	7.800	-	-	0	-	0.00%
2017-01-11	0	0.390	0.370	0.395	-	-	0	0	-	7.800	7.400	7.900	-	-	0	-	0.00%
2017-01-10	0	0.390	0.375	0.395	-	-	0	0	-	7.800	7.500	7.900	-	-	0	-	0.00%
2017-01-09	0	0.390	0.370	0.400	0.375	0.390	150,000	56,970	0.3798	7.800	7.400	8.000	7.500	7.800	7,500	7.5960	2.63%
2017-01-06	0	0.380	0.380	0.390	0.380	0.380	60,000	22,800	0.3800	7.600	7.600	7.800	7.600	7.600	3,000	7.6000	-2.56%
2017-01-05	0	0.390	0.380	0.400	-	-	0	0	-	7.800	7.600	8.000	-	-	0	-	0.00%
2017-01-04	0	0.390	0.385	0.420	0.385	0.425	210,000	84,420	0.4020	7.800	7.700	8.400	7.700	8.500	10,500	8.0400	-9.30%
2017-01-03	0	0.430	0.385	0.430	0.380	0.430	180,000	69,240	0.3847	8.600	7.700	8.600	7.600	8.600	9,000	7.6933	-2.27%
2016-12-30	0	0.440	0.430	0.440	0.405	0.445	2,724,000	1,180,080	0.4332	8.800	8.600	8.800	8.100	8.900	136,200	8.6643	4.76%
2016-12-29	0	0.420	0.405	0.420	0.420	0.445	252,000	107,130	0.4251	8.400	8.100	8.400	8.400	8.900	12,600	8.5024	2.44%
2016-12-28	0	0.410	0.395	0.410	0.400	0.450	372,000	157,830	0.4243	8.200	7.900	8.200	8.000	9.000	18,600	8.4855	10.81%
2016-12-23	0	0.370	0.370	0.380	-	-	0	0	-	7.400	7.400	7.600	-	-	0	-	4.23%
2016-12-22	0	0.355	0.335	0.375	-	-	0	0	-	7.100	6.700	7.500	-	-	0	-	0.00%
2016-12-21	0	0.355	0.355	0.375	-	-	0	0	-	7.100	7.100	7.500	-	-	0	-	0.00%
2016-12-20	0	0.355	0.325	0.360	0.355	0.355	150,000	53,250	0.3550	7.100	6.500	7.200	7.100	7.100	7,500	7.1000	-1.39%
2016-12-19	0	0.360	0.360	0.380	0.360	0.375	78,000	28,350	0.3635	7.200	7.200	7.600	7.200	7.500	3,900	7.2692	-4.00%
2016-12-16	0	0.375	0.355	0.375	0.360	0.375	132,000	49,140	0.3723	7.500	7.100	7.500	7.200	7.500	6,600	7.4455	4.17%
2016-12-15	0	0.360	0.355	0.360	-	-	0	0	-	7.200	7.100	7.200	-	-	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	7.200	7.200	7.500	7.000	7.500	519,900	7.3926	-7.69%
2016-12-13	0	0.390	0.355	0.390	0.390	0.390	6,000	2,340	0.3900	7.800	7.100	7.800	7.800	7.800	300	7.8000	0.00%
2016-12-12	0	0.390	0.355	0.390	-	-	0	0	-	7.800	7.100	7.800	-	-	0	-	0.00%
2016-12-09	0	0.390	0.355	0.390	0.390	0.390	18,000	7,020	0.3900	7.800	7.100	7.800	7.800	7.800	900	7.8000	8.33%
2016-12-08	0	0.360	0.360	0.390	-	-	0	0	-	7.200	7.200	7.800	-	-	0	-	0.00%
2016-12-07	0	0.360	0.360	0.395	0.355	0.355	30,000	10,650	0.3550	7.200	7.200	7.900	7.100	7.100	1,500	7.1000	-7.69%
2016-12-06	0	0.390	0.360	0.390	0.350	0.390	24,000	8,880	0.3700	7.800	7.200	7.800	7.000	7.800	1,200	7.4000	0.00%
2016-12-05	0	0.390	0.355	0.395	-	-	0	0	-	7.800	7.100	7.900	-	-	0	-	0.00%
2016-12-02	0	0.390	0.365	0.395	0.350	0.390	174,000	63,600	0.3655	7.800	7.300	7.900	7.000	7.800	8,700	7.3103	0.00%
2016-12-01	0	0.390	0.355	0.395	-	-	0	0	-	7.800	7.100	7.900	-	-	0	-	0.00%
2016-11-30	0	0.390	0.350	0.395	-	-	0	0	-	7.800	7.000	7.900	-	-	0	-	0.00%
2016-11-29	0	0.390	0.370	0.390	-	-	0	0	-	7.800	7.400	7.800	-	-	0	-	-1.27%
2016-11-28	0	0.395	0.360	0.400	0.380	0.395	234,000	91,230	0.3899	7.900	7.200	8.000	7.600	7.900	11,700	7.7974	2.60%
2016-11-25	0	0.385	0.370	0.385	0.380	0.395	126,000	48,360	0.3838	7.700	7.400	7.700	7.600	7.900	6,300	7.6762	10.00%
2016-11-24	0	0.350	0.330	0.380	-	-	0	0	-	7.000	6.600	7.600	-	-	0	-	0.00%
2016-11-23	0	0.350	0.345	0.380	-	-	0	0	-	7.000	6.900	7.600	-	-	0	-	0.00%
2016-11-22	0	0.350	0.350	0.380	-	-	0	0	-	7.000	7.000	7.600	-	-	0	-	0.00%
2016-11-21	0	0.350	0.350	0.375	0.345	0.350	48,000	16,770	0.3494	7.000	7.000	7.500	6.900	7.000	2,400	6.9875	-6.67%
2016-11-18	0	0.375	0.345	0.375	0.375	0.375	24,000	9,000	0.3750	7.500	6.900	7.500	7.500	7.500	1,200	7.5000	0.00%
2016-11-17	0	0.375	0.345	0.375	-	-	0	0	-	7.500	6.900	7.500	-	-	0	-	0.00%
2016-11-16	0	0.375	0.360	0.375	0.340	0.375	186,000	68,340	0.3674	7.500	7.200	7.500	6.800	7.500	9,300	7.3484	1.35%
2016-11-15	0	0.370	0.340	0.375	-	-	0	0	-	7.400	6.800	7.500	-	-	0	-	0.00%
2016-11-14	0	0.370	0.335	0.380	-	-	0	0	-	7.400	6.700	7.600	-	-	0	-	0.00%
2016-11-11	0	0.370	0.340	0.370	0.375	0.375	60,000	22,500	0.3750	7.400	6.800	7.400	7.500	7.500	3,000	7.5000	-1.33%
2016-11-10	0	0.375	0.375	0.395	0.375	0.380	54,000	20,490	0.3794	7.500	7.500	7.900	7.500	7.600	2,700	7.5889	0.00%
2016-11-09	0	0.375	0.340	0.420	-	-	0	0	-	7.500	6.800	8.400	-	-	0	-	0.00%
2016-11-08	0	0.375	0.340	0.430	-	-	0	0	-	7.500	6.800	8.600	-	-	0	-	0.00%
2016-11-07	0	0.375	0.345	0.425	-	-	0	0	-	7.500	6.900	8.500	-	-	0	-	0.00%
2016-11-04	0	0.375	0.345	0.420	-	-	0	0	-	7.500	6.900	8.400	-	-	0	-	0.00%
2016-11-03	0	0.375	0.350	0.400	-	-	0	0	-	7.500	7.000	8.000	-	-	0	-	0.00%
2016-11-02	0	0.375	0.340	0.395	0.375	0.375	192,000	72,000	0.3750	7.500	6.800	7.900	7.500	7.500	9,600	7.5000	-1.32%
2016-11-01	0	0.380	0.340	0.395	-	-	0	0	-	7.600	6.800	7.900	-	-	0	-	0.00%
2016-10-31	0	0.380	0.360	0.395	0.370	0.380	342,000	129,060	0.3774	7.600	7.200	7.900	7.400	7.600	17,100	7.5474	0.00%
2016-10-28	0	0.380	0.380	0.390	0.380	0.380	6,000	2,280	0.3800	7.600	7.600	7.800	7.600	7.600	300	7.6000	-2.56%
2016-10-27	0	0.390	0.355	0.390	-	-	0	0	-	7.800	7.100	7.800	-	-	0	-	0.00%
2016-10-26	0	0.390	0.355	0.390	-	-	0	0	-	7.800	7.100	7.800	-	-	0	-	0.00%
2016-10-25	0	0.390	0.355	0.390	0.355	0.390	210,000	79,620	0.3791	7.800	7.100	7.800	7.100	7.800	10,500	7.5829	1.30%
2016-10-24	0	0.385	0.375	0.385	-	-	0	0	-	7.700	7.500	7.700	-	-	0	-	-1.28%
2016-10-20	0	0.390	0.360	0.390	-	-	0	0	-	7.800	7.200	7.800	-	-	0	-	0.00%
2016-10-19	0	0.390	0.370	0.390	0.390	0.390	54,000	21,060	0.3900	7.800	7.400	7.800	7.800	7.800	2,700	7.8000	0.00%
2016-10-18	0	0.390	0.375	0.390	0.385	0.390	54,000	20,940	0.3878	7.800	7.500	7.800	7.700	7.800	2,700	7.7556	9.86%
2016-10-17	0	0.355	0.355	0.395	0.350	0.350	12,000	4,200	0.3500	7.100	7.100	7.900	7.000	7.000	600	7.0000	-5.33%
2016-10-14	0	0.375	0.375	0.395	0.375	0.375	24,000	9,000	0.3750	7.500	7.500	7.900	7.500	7.500	1,200	7.5000	0.00%
2016-10-13	0	0.375	0.375	0.395	0.375	0.380	60,000	22,620	0.3770	7.500	7.500	7.900	7.500	7.600	3,000	7.5400	0.00%
2016-10-12	0	0.375	0.375	0.400	0.375	0.375	30,000	11,250	0.3750	7.500	7.500	8.000	7.500	7.500	1,500	7.5000	-5.06%
2016-10-11	0	0.395	0.375	0.400	-	-	0	0	-	7.900	7.500	8.000	-	-	0	-	0.00%
2016-10-07	0	0.395	0.375	0.395	-	-	0	0	-	7.900	7.500	7.900	-	-	0	-	0.00%
2016-10-06	0	0.395	0.380	0.395	-	-	0	0	-	7.900	7.600	7.900	-	-	0	-	-2.47%
2016-10-05	0	0.405	0.375	0.405	-	-	0	0	-	8.100	7.500	8.100	-	-	0	-	-1.22%
2016-10-04	0	0.410	0.375	0.445	-	-	0	0	-	8.200	7.500	8.900	-	-	0	-	0.00%
2016-10-03	0	0.410	0.380	0.440	0.410	0.410	90,000	36,900	0.4100	8.200	7.600	8.800	8.200	8.200	4,500	8.2000	0.00%
2016-09-30	0	0.410	0.390	0.440	0.400	0.410	72,000	28,860	0.4008	8.200	7.800	8.800	8.000	8.200	3,600	8.0167	12.33%
2016-09-29	0	0.365	0.360	0.390	0.365	0.365	24,000	8,760	0.3650	7.300	7.200	7.800	7.300	7.300	1,200	7.3000	1.39%
2016-09-28	0	0.360	0.360	0.385	0.360	0.360	66,000	23,760	0.3600	7.200	7.200	7.700	7.200	7.200	3,300	7.2000	0.00%
2016-09-27	0	0.360	0.360	0.390	-	-	0	0	-	7.200	7.200	7.800	-	-	0	-	0.00%
2016-09-26	0	0.360	0.360	0.390	-	-	0	0	-	7.200	7.200	7.800	-	-	0	-	0.00%
2016-09-23	0	0.360	0.360	0.390	0.360	0.360	30,000	10,800	0.3600	7.200	7.200	7.800	7.200	7.200	1,500	7.2000	-1.37%
2016-09-22	0	0.365	0.320	0.385	-	-	0	0	-	7.300	6.400	7.700	-	-	0	-	0.00%
2016-09-21	0	0.365	0.325	0.390	-	-	0	0	-	7.300	6.500	7.800	-	-	0	-	0.00%
2016-09-20	0	0.365	0.325	0.390	-	-	0	0	-	7.300	6.500	7.800	-	-	0	-	0.00%
2016-09-19	0	0.365	0.310	0.390	0.365	0.365	72,000	26,280	0.3650	7.300	6.200	7.800	7.300	7.300	3,600	7.3000	-2.67%
2016-09-15	0	0.375	0.365	0.375	0.375	0.375	30,000	11,250	0.3750	7.500	7.300	7.500	7.500	7.500	1,500	7.5000	7.14%
2016-09-14	0	0.350	0.315	0.375	-	-	0	0	-	7.000	6.300	7.500	-	-	0	-	0.00%
2016-09-13	0	0.350	0.350	0.375	0.350	0.350	60,000	21,000	0.3500	7.000	7.000	7.500	7.000	7.000	3,000	7.0000	0.00%
2016-09-12	0	0.350	0.350	0.370	0.330	0.375	90,000	31,410	0.3490	7.000	7.000	7.400	6.600	7.500	4,500	6.9800	-5.41%
2016-09-09	0	0.370	0.370	0.375	0.370	0.370	6,000	2,220	0.3700	7.400	7.400	7.500	7.400	7.400	300	7.4000	0.00%
2016-09-08	0	0.370	0.370	0.385	0.370	0.370	6,000	2,220	0.3700	7.400	7.400	7.700	7.400	7.400	300	7.4000	0.00%
2016-09-07	0	0.370	0.350	0.385	-	-	0	0	-	7.400	7.000	7.700	-	-	0	-	0.00%
2016-09-06	0	0.370	0.370	0.375	0.340	0.375	360,000	132,060	0.3668	7.400	7.400	7.500	6.800	7.500	18,000	7.3367	-2.63%
2016-09-05	0	0.380	0.370	0.380	0.380	0.380	42,000	15,960	0.3800	7.600	7.400	7.600	7.600	7.600	2,100	7.6000	1.33%
2016-09-02	0	0.375	0.370	0.385	-	-	0	0	-	7.500	7.400	7.700	-	-	0	-	0.00%
2016-09-01	0	0.375	0.370	0.375	-	-	0	0	-	7.500	7.400	7.500	-	-	0	-	0.00%
2016-08-31	0	0.375	0.375	0.380	0.375	0.385	1,056,000	396,750	0.3757	7.500	7.500	7.600	7.500	7.700	52,800	7.5142	-5.06%
2016-08-30	0	0.395	0.395	0.400	0.380	0.390	72,000	27,720	0.3850	7.900	7.900	8.000	7.600	7.800	3,600	7.7000	1.28%
2016-08-29	0	0.390	0.390	0.395	0.390	0.390	6,000	2,340	0.3900	7.800	7.800	7.900	7.800	7.800	300	7.8000	0.00%
2016-08-26	0	0.390	0.390	0.405	-	-	0	0	-	7.800	7.800	8.100	-	-	0	-	0.00%
2016-08-25	0	0.390	0.390	0.415	-	-	0	0	-	7.800	7.800	8.300	-	-	0	-	0.00%
2016-08-24	0	0.390	0.390	0.410	0.390	0.390	36,000	14,040	0.3900	7.800	7.800	8.200	7.800	7.800	1,800	7.8000	2.63%
2016-08-23	0	0.380	0.380	0.395	0.375	0.375	84,000	31,500	0.3750	7.600	7.600	7.900	7.500	7.500	4,200	7.5000	-3.80%
2016-08-22	0	0.395	0.390	0.405	0.370	0.395	186,000	70,680	0.3800	7.900	7.800	8.100	7.400	7.900	9,300	7.6000	-1.25%
2016-08-19	0	0.400	0.395	0.400	-	-	0	0	-	8.000	7.900	8.000	-	-	0	-	0.00%
2016-08-18	0	0.400	0.400	0.405	-	-	0	0	-	8.000	8.000	8.100	-	-	0	-	2.56%
2016-08-17	0	0.390	0.385	0.405	0.390	0.390	132,000	51,660	0.3914	7.800	7.700	8.100	7.800	7.800	6,600	7.8273	-3.70%
2016-08-16	0	0.405	0.385	0.405	-	-	0	0	-	8.100	7.700	8.100	-	-	0	-	0.00%
2016-08-15	0	0.405	0.395	0.405	0.405	0.405	18,000	7,290	0.4050	8.100	7.900	8.100	8.100	8.100	900	8.1000	-1.22%
2016-08-12	0	0.410	0.410	0.420	0.395	0.395	108,000	42,660	0.3950	8.200	8.200	8.400	7.900	7.900	5,400	7.9000	1.23%
2016-08-11	0	0.405	0.395	0.405	-	-	0	0	-	8.100	7.900	8.100	-	-	0	-	0.00%
2016-08-10	0	0.405	0.395	0.415	0.405	0.405	84,000	34,020	0.4050	8.100	7.900	8.300	8.100	8.100	4,200	8.1000	0.00%
2016-08-09	0	0.405	0.390	0.405	0.400	0.405	150,000	60,540	0.4036	8.100	7.800	8.100	8.000	8.100	7,500	8.0720	1.25%
2016-08-08	0	0.400	0.395	0.410	0.400	0.420	486,000	195,360	0.4020	8.000	7.900	8.200	8.000	8.400	24,300	8.0395	-4.76%
2016-08-05	0	0.420	0.395	0.420	-	-	0	0	-	8.400	7.900	8.400	-	-	0	-	0.00%
2016-08-04	0	0.420	0.390	0.430	-	-	0	0	-	8.400	7.800	8.600	-	-	0	-	0.00%
2016-08-03	0	0.420	0.390	0.420	-	-	0	0	-	8.400	7.800	8.400	-	-	0	-	0.00%
2016-08-01	0	0.420	0.400	0.420	0.410	0.420	102,000	41,940	0.4112	8.400	8.000	8.400	8.200	8.400	5,100	8.2235	1.20%
2016-07-29	0	0.415	0.395	0.425	0.415	0.415	84,000	34,860	0.4150	8.300	7.900	8.500	8.300	8.300	4,200	8.3000	-1.19%
2016-07-28	0	0.420	0.415	0.435	-	-	0	0	-	8.400	8.300	8.700	-	-	0	-	0.00%
2016-07-27	0	0.420	0.410	0.440	0.410	0.420	192,000	80,520	0.4194	8.400	8.200	8.800	8.200	8.400	9,600	8.3875	5.00%
2016-07-26	0	0.400	0.400	0.415	0.395	0.440	2,130,000	926,190	0.4348	8.000	8.000	8.300	7.900	8.800	106,500	8.6966	-5.88%
2016-07-25	0	0.425	0.425	0.440	0.425	0.425	120,000	51,000	0.4250	8.500	8.500	8.800	8.500	8.500	6,000	8.5000	1.19%
2016-07-22	0	0.420	0.415	0.420	0.415	0.420	10,152,000	4,263,660	0.4200	8.400	8.300	8.400	8.300	8.400	507,600	8.3996	1.20%
2016-07-21	0	0.415	0.415	0.425	0.415	0.440	540,000	230,880	0.4276	8.300	8.300	8.500	8.300	8.800	27,000	8.5511	-2.35%
2016-07-20	0	0.425	0.400	0.425	-	-	0	0	-	8.500	8.000	8.500	-	-	0	-	0.00%
2016-07-19	0	0.425	0.405	0.425	0.400	0.425	354,000	144,450	0.4081	8.500	8.100	8.500	8.000	8.500	17,700	8.1610	3.66%
2016-07-18	0	0.410	0.410	0.430	0.410	0.410	6,000	2,460	0.4100	8.200	8.200	8.600	8.200	8.200	300	8.2000	-3.53%
2016-07-15	0	0.425	0.405	0.435	-	-	0	0	-	8.500	8.100	8.700	-	-	0	-	0.00%
2016-07-14	0	0.425	0.410	0.435	-	-	0	0	-	8.500	8.200	8.700	-	-	0	-	0.00%
2016-07-13	0	0.425	0.410	0.435	-	-	0	0	-	8.500	8.200	8.700	-	-	0	-	0.00%
2016-07-12	0	0.425	0.410	0.430	-	-	0	0	-	8.500	8.200	8.600	-	-	0	-	0.00%
2016-07-11	0	0.425	0.405	0.430	-	-	0	0	-	8.500	8.100	8.600	-	-	0	-	0.00%
2016-07-08	0	0.425	0.420	0.430	-	-	0	0	-	8.500	8.400	8.600	-	-	0	-	0.00%
2016-07-07	0	0.425	0.425	0.430	0.425	0.425	30,000	12,750	0.4250	8.500	8.500	8.600	8.500	8.500	1,500	8.5000	0.00%
2016-07-06	0	0.425	0.425	0.435	0.425	0.440	1,260,000	543,900	0.4317	8.500	8.500	8.700	8.500	8.800	63,000	8.6333	-3.41%
2016-07-05	0	0.440	0.435	0.465	0.440	0.460	1,320,000	595,620	0.4512	8.800	8.700	9.300	8.800	9.200	66,000	9.0245	-11.11%
2016-07-04	0	0.495	0.440	0.495	0.435	0.495	1,902,000	894,630	0.4704	9.900	8.800	9.900	8.700	9.900	95,100	9.4073	4.21%
2016-06-30	0	0.475	0.470	0.495	0.450	0.500	4,842,000	2,277,680	0.4704	9.500	9.400	9.900	9.000	10.00	242,100	9.4080	13.10%
2016-06-29	0	0.420	0.410	0.435	0.410	0.450	792,000	350,940	0.4431	8.400	8.200	8.700	8.200	9.000	39,600	8.8621	0.00%
2016-06-28	0	0.420	0.385	0.445	-	-	0	0	-	8.400	7.700	8.900	-	-	0	-	0.00%
2016-06-27	0	0.420	0.390	0.430	0.390	0.420	102,000	41,340	0.4053	8.400	7.800	8.600	7.800	8.400	5,100	8.1059	0.00%
2016-06-24	0	0.420	0.385	0.420	0.380	0.420	66,000	26,400	0.4000	8.400	7.700	8.400	7.600	8.400	3,300	8.0000	0.00%
2016-06-23	0	0.420	0.380	0.420	-	-	0	0	-	8.400	7.600	8.400	-	-	0	-	0.00%
2016-06-22	0	0.420	0.380	0.420	-	-	0	0	-	8.400	7.600	8.400	-	-	0	-	0.00%
2016-06-21	0	0.420	0.390	0.420	-	-	0	0	-	8.400	7.800	8.400	-	-	0	-	0.00%
2016-06-20	0	0.420	0.400	0.420	0.420	0.420	30,000	12,600	0.4200	8.400	8.000	8.400	8.400	8.400	1,500	8.4000	6.33%
2016-06-17	0	0.395	0.390	0.415	0.395	0.395	78,000	31,650	0.4058	7.900	7.800	8.300	7.900	7.900	3,900	8.1154	-8.14%
2016-06-16	0	0.430	0.395	0.430	0.395	0.435	78,000	32,670	0.4188	8.600	7.900	8.600	7.900	8.700	3,900	8.3769	7.50%
2016-06-15	0	0.400	0.380	0.400	0.380	0.400	120,000	47,250	0.3938	8.000	7.600	8.000	7.600	8.000	6,000	7.8750	8.11%
2016-06-14	0	0.370	0.370	0.395	-	-	0	0	-	7.400	7.400	7.900	-	-	0	-	0.00%
2016-06-13	0	0.370	0.370	0.395	0.365	0.370	24,000	8,850	0.3688	7.400	7.400	7.900	7.300	7.400	1,200	7.3750	-7.50%
2016-06-10	0	0.400	0.385	0.400	0.380	0.400	30,000	11,640	0.3880	8.000	7.700	8.000	7.600	8.000	1,500	7.7600	-3.61%
2016-06-08	0	0.415	0.395	0.420	0.385	0.415	60,000	23,460	0.3910	8.300	7.900	8.400	7.700	8.300	3,000	7.8200	-1.19%
2016-06-07	0	0.420	0.380	0.420	-	-	700	294	0.4200	8.400	7.600	8.400	-	-	35	8.4000	0.00%
2016-06-06	0	0.420	0.390	0.420	0.420	0.420	60,000	25,200	0.4200	8.400	7.800	8.400	8.400	8.400	3,000	8.4000	0.00%
2016-06-03	0	0.420	0.405	0.420	0.405	0.425	444,000	182,070	0.4101	8.400	8.100	8.400	8.100	8.500	22,200	8.2014	-5.62%
2016-06-02	0	0.445	0.420	0.445	0.410	0.445	312,000	136,980	0.4390	8.900	8.400	8.900	8.200	8.900	15,600	8.7808	0.00%
2016-06-01	0	0.445	0.430	0.445	0.435	0.455	3,282,000	1,474,470	0.4493	8.900	8.600	8.900	8.700	9.100	164,100	8.9852	8.54%
2016-05-31	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-05-30	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-05-27	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-05-26	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-05-25	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-05-24	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-05-23	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-05-20	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-05-19	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-05-18	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-05-17	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-05-16	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-05-13	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-05-12	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-05-11	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-05-10	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-05-09	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-05-06	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-05-05	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-05-04	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-05-03	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-04-29	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-04-28	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-04-27	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-04-26	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-04-25	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-04-22	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-04-21	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-04-20	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-04-19	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-04-18	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-04-15	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-04-14	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-04-13	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-04-12	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-04-11	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-04-08	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-04-07	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-04-06	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-04-05	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-04-01	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2016-03-31	0	0.410	0.395	0.410	0.390	0.410	606,000	238,890	0.3942	8.200	7.900	8.200	7.800	8.200	30,300	7.8842	5.13%
2016-03-30	0	0.390	0.400	0.410	0.390	0.400	114,000	44,700	0.3921	7.800	8.000	8.200	7.800	8.000	5,700	7.8421	-2.50%
2016-03-29	0	0.400	0.390	0.400	-	-	0	0	-	8.000	7.800	8.000	-	-	0	-	0.00%
2016-03-24	0	0.400	0.400	0.405	0.390	0.395	180,000	70,350	0.3908	8.000	8.000	8.100	7.800	7.900	9,000	7.8167	-1.23%
2016-03-23	0	0.405	0.405	0.410	0.390	0.410	174,000	68,880	0.3959	8.100	8.100	8.200	7.800	8.200	8,700	7.9172	1.25%
2016-03-22	0	0.400	0.400	0.405	0.400	0.400	480,000	192,000	0.4000	8.000	8.000	8.100	8.000	8.000	24,000	8.0000	-2.44%
2016-03-21	0	0.410	0.385	0.410	0.350	0.415	2,100,000	797,430	0.3797	8.200	7.700	8.200	7.000	8.300	105,000	7.5946	-2.38%
2016-03-18	0	0.420	0.420	0.425	0.400	0.400	48,000	19,200	0.4000	8.400	8.400	8.500	8.000	8.000	2,400	8.0000	0.00%
2016-03-17	0	0.420	0.400	0.425	0.420	0.420	78,000	32,760	0.4200	8.400	8.000	8.500	8.400	8.400	3,900	8.4000	1.20%
2016-03-16	0	0.415	0.415	0.420	0.400	0.415	102,000	40,890	0.4009	8.300	8.300	8.400	8.000	8.300	5,100	8.0176	-3.49%
2016-03-15	0	0.430	0.400	0.430	-	-	0	0	-	8.600	8.000	8.600	-	-	0	-	-1.15%
2016-03-14	0	0.435	0.405	0.440	0.400	0.435	492,000	198,840	0.4041	8.700	8.100	8.800	8.000	8.700	24,600	8.0829	6.10%
2016-03-11	0	0.410	0.400	0.410	0.400	0.420	324,000	130,890	0.4040	8.200	8.000	8.200	8.000	8.400	16,200	8.0796	-2.38%
2016-03-10	0	0.420	0.390	0.420	-	-	0	0	-	8.400	7.800	8.400	-	-	0	-	0.00%
2016-03-09	0	0.420	0.395	0.425	-	-	0	0	-	8.400	7.900	8.500	-	-	0	-	0.00%
2016-03-08	0	0.420	0.425	0.430	0.400	0.410	168,000	67,500	0.4018	8.400	8.500	8.600	8.000	8.200	8,400	8.0357	0.00%
2016-03-07	0	0.420	0.400	0.435	-	-	0	0	-	8.400	8.000	8.700	-	-	0	-	0.00%
2016-03-04	0	0.420	0.410	0.435	-	-	0	0	-	8.400	8.200	8.700	-	-	0	-	0.00%
2016-03-03	0	0.420	0.425	0.430	0.410	0.410	24,000	9,840	0.4100	8.400	8.500	8.600	8.200	8.200	1,200	8.2000	1.20%
2016-03-02	0	0.415	0.415	0.425	0.415	0.415	12,000	4,980	0.4150	8.300	8.300	8.500	8.300	8.300	600	8.3000	0.00%
2016-03-01	0	0.415	0.400	0.430	-	-	0	0	-	8.300	8.000	8.600	-	-	0	-	0.00%
2016-02-29	0	0.415	0.415	0.430	0.415	0.415	174,000	72,210	0.4150	8.300	8.300	8.600	8.300	8.300	8,700	8.3000	0.00%
2016-02-26	0	0.415	0.415	0.425	0.400	0.430	84,000	35,160	0.4186	8.300	8.300	8.500	8.000	8.600	4,200	8.3714	-3.49%
2016-02-25	0	0.430	0.420	0.430	-	-	0	0	-	8.600	8.400	8.600	-	-	0	-	0.00%
2016-02-24	0	0.430	0.430	0.455	0.430	0.430	24,000	10,320	0.4300	8.600	8.600	9.100	8.600	8.600	1,200	8.6000	0.00%
2016-02-23	0	0.430	0.430	0.435	0.420	0.430	888,000	374,190	0.4214	8.600	8.600	8.700	8.400	8.600	44,400	8.4277	-4.44%
2016-02-22	0	0.450	0.420	0.450	-	-	0	0	-	9.000	8.400	9.000	-	-	0	-	-2.17%
2016-02-19	0	0.460	0.425	0.460	-	-	0	0	-	9.200	8.500	9.200	-	-	0	-	0.00%
2016-02-18	0	0.460	0.420	0.460	-	-	0	0	-	9.200	8.400	9.200	-	-	0	-	0.00%
2016-02-17	0	0.460	0.430	0.460	-	-	0	0	-	9.200	8.600	9.200	-	-	0	-	-1.08%
2016-02-16	0	0.465	0.430	0.465	0.465	0.465	102,000	47,430	0.4650	9.300	8.600	9.300	9.300	9.300	5,100	9.3000	1.09%
2016-02-15	0	0.460	0.415	0.460	0.460	0.460	102,000	46,920	0.4600	9.200	8.300	9.200	9.200	9.200	5,100	9.2000	2.22%
2016-02-12	0	0.450	0.415	0.450	-	-	0	0	-	9.000	8.300	9.000	-	-	0	-	0.00%
2016-02-11	0	0.450	0.415	0.450	-	-	0	0	-	9.000	8.300	9.000	-	-	0	-	-1.10%
2016-02-05	0	0.455	0.450	0.460	0.455	0.480	228,000	107,040	0.4695	9.100	9.000	9.200	9.100	9.600	11,400	9.3895	2.25%
2016-02-04	0	0.445	0.420	0.445	0.420	0.450	108,000	46,350	0.4292	8.900	8.400	8.900	8.400	9.000	5,400	8.5833	7.23%
2016-02-03	0	0.415	0.415	0.450	0.410	0.410	60,000	24,600	0.4100	8.300	8.300	9.000	8.200	8.200	3,000	8.2000	-3.49%
2016-02-02	0	0.430	0.410	0.445	0.430	0.430	36,000	15,480	0.4300	8.600	8.200	8.900	8.600	8.600	1,800	8.6000	0.00%
2016-02-01	0	0.430	0.420	0.455	-	-	0	0	-	8.600	8.400	9.100	-	-	0	-	0.00%
2016-01-29	0	0.430	0.425	0.435	-	-	0	0	-	8.600	8.500	8.700	-	-	0	-	0.00%
2016-01-28	0	0.430	0.430	0.455	0.430	0.430	138,000	59,340	0.4300	8.600	8.600	9.100	8.600	8.600	6,900	8.6000	-3.37%
2016-01-27	0	0.445	0.430	0.450	0.430	0.445	150,000	66,300	0.4420	8.900	8.600	9.000	8.600	8.900	7,500	8.8400	3.49%
2016-01-26	0	0.430	0.430	0.460	0.430	0.435	192,000	82,650	0.4305	8.600	8.600	9.200	8.600	8.700	9,600	8.6094	-6.52%
2016-01-25	0	0.460	0.435	0.465	-	-	0	0	-	9.200	8.700	9.300	-	-	0	-	0.00%
2016-01-22	0	0.460	0.430	0.465	0.430	0.460	654,000	295,920	0.4525	9.200	8.600	9.300	8.600	9.200	32,700	9.0495	2.22%
2016-01-21	0	0.450	0.425	0.450	0.420	0.450	570,000	254,400	0.4463	9.000	8.500	9.000	8.400	9.000	28,500	8.9263	3.45%
2016-01-20	0	0.435	0.420	0.440	0.415	0.435	984,000	426,270	0.4332	8.700	8.400	8.800	8.300	8.700	49,200	8.6640	-2.25%
2016-01-19	0	0.445	0.435	0.445	0.440	0.450	540,000	239,100	0.4428	8.900	8.700	8.900	8.800	9.000	27,000	8.8556	-3.26%
2016-01-18	0	0.460	0.425	0.460	0.465	0.465	66,000	30,690	0.4650	9.200	8.500	9.200	9.300	9.300	3,300	9.3000	5.75%
2016-01-15	0	0.435	0.435	0.460	0.435	0.465	126,000	56,610	0.4493	8.700	8.700	9.200	8.700	9.300	6,300	8.9857	-6.45%
2016-01-14	0	0.465	0.450	0.465	0.430	0.465	270,000	119,730	0.4434	9.300	9.000	9.300	8.600	9.300	13,500	8.8689	-1.06%
2016-01-13	0	0.470	0.440	0.470	0.450	0.480	564,000	260,880	0.4626	9.400	8.800	9.400	9.000	9.600	28,200	9.2511	4.44%
2016-01-12	0	0.450	0.430	0.450	0.430	0.460	504,000	221,820	0.4401	9.000	8.600	9.000	8.600	9.200	25,200	8.8024	9.76%
2016-01-11	0	0.410	0.400	0.420	0.410	0.435	1,404,000	593,820	0.4229	8.200	8.000	8.400	8.200	8.700	70,200	8.4590	0.00%
2016-01-08	0	0.410	0.410	0.425	0.410	0.465	906,000	386,100	0.4262	8.200	8.200	8.500	8.200	9.300	45,300	8.5232	1.23%
2016-01-07	0	0.405	0.400	0.425	0.405	0.430	612,000	259,380	0.4238	8.100	8.000	8.500	8.100	8.600	30,600	8.4765	-5.81%
2016-01-06	0	0.430	0.420	0.440	0.430	0.450	888,000	391,290	0.4406	8.600	8.400	8.800	8.600	9.000	44,400	8.8128	-13.13%
2016-01-05	0	0.495	0.430	0.495	0.425	0.495	798,000	359,820	0.4509	9.900	8.600	9.900	8.500	9.900	39,900	9.0180	6.45%
2016-01-04	0	0.465	0.465	0.480	0.460	0.530	1,830,000	919,890	0.5027	9.300	9.300	9.600	9.200	10.60	91,500	10.053	-7.00%
2015-12-31	0	0.500	0.500	0.540	0.410	0.520	4,248,000	2,010,180	0.4732	10.00	10.00	10.80	8.200	10.40	212,400	9.4641	19.05%
2015-12-30	0	0.420	0.415	0.420	0.420	0.420	282,000	118,440	0.4200	8.400	8.300	8.400	8.400	8.400	14,100	8.4000	0.00%
2015-12-29	0	0.420	0.410	0.430	-	-	0	0	-	8.400	8.200	8.600	-	-	0	-	0.00%
2015-12-28	0	0.420	0.420	0.430	0.420	0.425	1,866,000	784,320	0.4203	8.400	8.400	8.600	8.400	8.500	93,300	8.4064	2.44%
2015-12-24	0	0.410	0.410	0.420	-	-	0	0	-	8.200	8.200	8.400	-	-	0	-	0.00%
2015-12-23	0	0.410	0.405	0.420	0.410	0.420	1,104,000	454,260	0.4115	8.200	8.100	8.400	8.200	8.400	55,200	8.2293	0.00%
2015-12-22	0	0.410	0.410	0.415	0.395	0.410	714,000	290,970	0.4075	8.200	8.200	8.300	7.900	8.200	35,700	8.1504	3.80%
2015-12-21	0	0.395	0.395	0.405	0.395	0.395	84,000	33,180	0.3950	7.900	7.900	8.100	7.900	7.900	4,200	7.9000	-2.47%
2015-12-18	0	0.405	0.395	0.405	-	-	0	0	-	8.100	7.900	8.100	-	-	0	-	-1.22%
2015-12-17	0	0.410	0.400	0.415	-	-	0	0	-	8.200	8.000	8.300	-	-	0	-	0.00%
2015-12-16	0	0.410	0.395	0.410	0.410	0.410	6,000	2,460	0.4100	8.200	7.900	8.200	8.200	8.200	300	8.2000	3.80%
2015-12-15	0	0.395	0.380	0.415	-	-	0	0	-	7.900	7.600	8.300	-	-	0	-	0.00%
2015-12-14	0	0.395	0.390	0.420	0.395	0.400	126,000	50,190	0.3983	7.900	7.800	8.400	7.900	8.000	6,300	7.9667	0.00%
2015-12-11	0	0.395	0.385	0.395	0.380	0.395	102,000	39,780	0.3900	7.900	7.700	7.900	7.600	7.900	5,100	7.8000	1.28%
2015-12-10	0	0.390	0.390	0.405	0.390	0.400	186,000	73,140	0.3932	7.800	7.800	8.100	7.800	8.000	9,300	7.8645	-2.50%
2015-12-09	0	0.400	0.400	0.415	0.395	0.430	636,000	263,070	0.4136	8.000	8.000	8.300	7.900	8.600	31,800	8.2726	2.56%
2015-12-08	0	0.390	0.385	0.420	0.390	0.430	330,000	137,400	0.4164	7.800	7.700	8.400	7.800	8.600	16,500	8.3273	0.00%
2015-12-07	0	0.390	0.390	0.425	-	-	0	0	-	7.800	7.800	8.500	-	-	0	-	0.00%
2015-12-04	0	0.390	0.390	0.420	0.390	0.440	456,000	190,800	0.4184	7.800	7.800	8.400	7.800	8.800	22,800	8.3684	-6.02%
2015-12-03	0	0.415	0.390	0.415	0.410	0.445	324,000	137,100	0.4231	8.300	7.800	8.300	8.200	8.900	16,200	8.4630	6.41%
2015-12-02	0	0.390	0.390	0.415	0.385	0.390	66,000	25,470	0.3859	7.800	7.800	8.300	7.700	7.800	3,300	7.7182	0.00%
2015-12-01	0	0.390	0.390	0.400	0.385	0.385	30,000	11,550	0.3850	7.800	7.800	8.000	7.700	7.700	1,500	7.7000	0.00%
2015-11-30	0	0.390	0.385	0.400	0.385	0.410	126,000	49,110	0.3898	7.800	7.700	8.000	7.700	8.200	6,300	7.7952	-6.02%
2015-11-27	0	0.415	0.400	0.415	-	-	0	0	-	8.300	8.000	8.300	-	-	0	-	0.00%
2015-11-26	0	0.415	0.395	0.420	0.400	0.440	548,000	227,180	0.4146	8.300	7.900	8.400	8.000	8.800	27,400	8.2912	3.75%
2015-11-25	0	0.400	0.390	0.400	0.400	0.400	60,000	24,000	0.4000	8.000	7.800	8.000	8.000	8.000	3,000	8.0000	-2.44%
2015-11-24	0	0.410	0.385	0.410	0.415	0.420	18,000	7,500	0.4167	8.200	7.700	8.200	8.300	8.400	900	8.3333	0.00%
2015-11-23	0	0.410	0.395	0.410	0.395	0.430	288,000	122,370	0.4249	8.200	7.900	8.200	7.900	8.600	14,400	8.4979	6.49%
2015-11-20	0	0.385	0.385	0.395	0.380	0.410	318,000	123,090	0.3871	7.700	7.700	7.900	7.600	8.200	15,900	7.7415	-7.23%
2015-11-19	0	0.415	0.385	0.420	-	-	0	0	-	8.300	7.700	8.400	-	-	0	-	0.00%
2015-11-18	0	0.415	0.385	0.415	0.380	0.420	132,000	54,360	0.4118	8.300	7.700	8.300	7.600	8.400	6,600	8.2364	1.22%
2015-11-17	0	0.410	0.375	0.410	0.405	0.410	204,000	83,280	0.4082	8.200	7.500	8.200	8.100	8.200	10,200	8.1647	0.00%
2015-11-16	0	0.410	0.385	0.410	0.375	0.410	66,000	25,950	0.3932	8.200	7.700	8.200	7.500	8.200	3,300	7.8636	0.00%
2015-11-13	0	0.410	0.380	0.410	0.380	0.410	270,000	104,940	0.3887	8.200	7.600	8.200	7.600	8.200	13,500	7.7733	2.50%
2015-11-12	0	0.400	0.395	0.410	-	-	0	0	-	8.000	7.900	8.200	-	-	0	-	0.00%
2015-11-11	0	0.400	0.400	0.440	-	-	0	0	-	8.000	8.000	8.800	-	-	0	-	0.00%
2015-11-10	0	0.400	0.400	0.425	0.400	0.400	42,000	16,800	0.4000	8.000	8.000	8.500	8.000	8.000	2,100	8.0000	0.00%
2015-11-09	0	0.400	0.395	0.430	-	-	0	0	-	8.000	7.900	8.600	-	-	0	-	0.00%
2015-11-06	0	0.400	0.400	0.420	0.395	0.395	150,000	59,250	0.3950	8.000	8.000	8.400	7.900	7.900	7,500	7.9000	-6.98%
2015-11-05	0	0.430	0.390	0.430	0.430	0.445	258,000	112,860	0.4374	8.600	7.800	8.600	8.600	8.900	12,900	8.7488	7.50%
2015-11-04	0	0.400	0.400	0.405	0.400	0.400	120,000	48,000	0.4000	8.000	8.000	8.100	8.000	8.000	6,000	8.0000	-2.44%
2015-11-03	0	0.410	0.395	0.410	0.390	0.420	30,000	11,880	0.3960	8.200	7.900	8.200	7.800	8.400	1,500	7.9200	1.23%
2015-11-02	0	0.405	0.390	0.410	-	-	0	0	-	8.100	7.800	8.200	-	-	0	-	0.00%
2015-10-30	0	0.405	0.395	0.405	-	-	0	0	-	8.100	7.900	8.100	-	-	0	-	-2.41%
2015-10-29	0	0.415	0.390	0.415	0.410	0.420	360,000	148,200	0.4117	8.300	7.800	8.300	8.200	8.400	18,000	8.2333	1.22%
2015-10-28	0	0.410	0.400	0.410	-	-	0	0	-	8.200	8.000	8.200	-	-	0	-	0.00%
2015-10-27	0	0.410	0.405	0.410	0.410	0.410	102,000	41,820	0.4100	8.200	8.100	8.200	8.200	8.200	5,100	8.2000	-2.38%
2015-10-26	0	0.420	0.415	0.420	0.420	0.450	1,158,000	486,930	0.4205	8.400	8.300	8.400	8.400	9.000	57,900	8.4098	-2.33%
2015-10-23	0	0.430	0.405	0.430	-	-	0	0	-	8.600	8.100	8.600	-	-	0	-	0.00%
2015-10-22	0	0.430	0.405	0.430	-	-	0	0	-	8.600	8.100	8.600	-	-	0	-	0.00%
2015-10-20	0	0.430	0.420	0.430	0.430	0.430	390,000	167,760	0.4302	8.600	8.400	8.600	8.600	8.600	19,500	8.6031	0.00%
2015-10-19	0	0.430	0.410	0.430	-	-	0	0	-	8.600	8.200	8.600	-	-	0	-	0.00%
2015-10-16	0	0.430	0.420	0.435	0.430	0.435	240,000	103,500	0.4313	8.600	8.400	8.700	8.600	8.700	12,000	8.6250	0.00%
2015-10-15	0	0.430	0.430	0.435	0.430	0.435	198,000	85,170	0.4302	8.600	8.600	8.700	8.600	8.700	9,900	8.6030	0.00%
2015-10-14	0	0.430	0.410	0.440	0.430	0.430	240,000	103,200	0.4300	8.600	8.200	8.800	8.600	8.600	12,000	8.6000	-1.15%
2015-10-13	0	0.435	0.435	0.440	0.430	0.430	72,000	30,960	0.4300	8.700	8.700	8.800	8.600	8.600	3,600	8.6000	1.16%
2015-10-12	0	0.430	0.430	0.440	0.430	0.445	882,000	379,800	0.4306	8.600	8.600	8.800	8.600	8.900	44,100	8.6122	0.00%
2015-10-09	0	0.430	0.410	0.430	0.420	0.430	330,000	138,900	0.4209	8.600	8.200	8.600	8.400	8.600	16,500	8.4182	2.38%
2015-10-08	0	0.420	0.420	0.440	0.420	0.450	2,424,000	1,026,060	0.4233	8.400	8.400	8.800	8.400	9.000	121,200	8.4658	0.00%
2015-10-07	0	0.420	0.395	0.420	-	-	0	0	-	8.400	7.900	8.400	-	-	0	-	-4.55%
2015-10-06	0	0.440	0.375	0.440	0.415	0.450	300,000	128,220	0.4274	8.800	7.500	8.800	8.300	9.000	15,000	8.5480	10.00%
2015-10-05	0	0.400	0.360	0.405	0.365	0.400	1,218,000	446,010	0.3662	8.000	7.200	8.100	7.300	8.000	60,900	7.3236	3.90%
2015-10-02	0	0.385	0.360	0.385	0.385	0.385	6,000	2,310	0.3850	7.700	7.200	7.700	7.700	7.700	300	7.7000	2.67%
2015-09-30	0	0.375	0.360	0.395	0.375	0.380	246,000	93,060	0.3783	7.500	7.200	7.900	7.500	7.600	12,300	7.5659	-1.32%
2015-09-29	0	0.380	0.375	0.380	0.380	0.380	132,000	50,160	0.3800	7.600	7.500	7.600	7.600	7.600	6,600	7.6000	-2.56%
2015-09-25	0	0.390	0.385	0.390	0.385	0.390	234,000	90,960	0.3887	7.800	7.700	7.800	7.700	7.800	11,700	7.7744	1.30%
2015-09-24	0	0.385	0.385	0.400	0.385	0.405	930,000	370,650	0.3985	7.700	7.700	8.000	7.700	8.100	46,500	7.9710	-7.23%
2015-09-23	0	0.415	0.380	0.420	-	-	0	0	-	8.300	7.600	8.400	-	-	0	-	0.00%
2015-09-22	0	0.415	0.380	0.415	-	-	0	0	-	8.300	7.600	8.300	-	-	0	-	-1.19%
2015-09-21	0	0.420	0.380	0.420	-	-	0	0	-	8.400	7.600	8.400	-	-	0	-	0.00%
2015-09-18	0	0.420	0.390	0.420	-	-	0	0	-	8.400	7.800	8.400	-	-	0	-	0.00%
2015-09-17	0	0.420	0.395	0.420	-	-	0	0	-	8.400	7.900	8.400	-	-	0	-	-1.18%
2015-09-16	0	0.425	0.390	0.430	0.380	0.425	288,000	114,780	0.3985	8.500	7.800	8.600	7.600	8.500	14,400	7.9708	8.97%
2015-09-15	0	0.390	0.380	0.400	0.390	0.410	114,000	46,620	0.4089	7.800	7.600	8.000	7.800	8.200	5,700	8.1789	-4.88%
2015-09-14	0	0.410	0.400	0.420	0.410	0.410	414,000	169,740	0.4100	8.200	8.000	8.400	8.200	8.200	20,700	8.2000	2.50%
2015-09-11	0	0.400	0.400	0.410	0.395	0.410	336,000	135,150	0.4022	8.000	8.000	8.200	7.900	8.200	16,800	8.0446	-4.76%
2015-09-10	0	0.420	0.390	0.420	-	-	0	0	-	8.400	7.800	8.400	-	-	0	-	0.00%
2015-09-09	0	0.420	0.395	0.430	0.395	0.420	240,000	97,140	0.4048	8.400	7.900	8.600	7.900	8.400	12,000	8.0950	6.33%
2015-09-08	0	0.395	0.395	0.405	0.395	0.400	228,000	91,080	0.3995	7.900	7.900	8.100	7.900	8.000	11,400	7.9895	-3.66%
2015-09-07	0	0.410	0.390	0.410	-	-	0	0	-	8.200	7.800	8.200	-	-	0	-	-4.65%
2015-09-04	0	0.430	0.420	0.430	0.395	0.440	264,000	110,040	0.4168	8.600	8.400	8.600	7.900	8.800	13,200	8.3364	3.61%
2015-09-02	0	0.415	0.400	0.415	-	-	0	0	-	8.300	8.000	8.300	-	-	0	-	-1.19%
2015-09-01	0	0.420	0.390	0.420	0.395	0.425	462,000	184,500	0.3994	8.400	7.800	8.400	7.900	8.500	23,100	7.9870	7.69%
2015-08-31	0	0.390	0.390	0.425	0.390	0.405	318,000	125,040	0.3932	7.800	7.800	8.500	7.800	8.100	15,900	7.8642	-3.70%
2015-08-28	0	0.405	0.395	0.405	0.385	0.410	138,000	55,530	0.4024	8.100	7.900	8.100	7.700	8.200	6,900	8.0478	-1.22%
2015-08-27	0	0.410	0.410	0.420	0.390	0.400	396,000	155,310	0.3922	8.200	8.200	8.400	7.800	8.000	19,800	7.8439	-3.53%
2015-08-26	0	0.425	0.400	0.425	-	-	0	0	-	8.500	8.000	8.500	-	-	0	-	0.00%
2015-08-25	0	0.425	0.395	0.425	0.390	0.425	1,494,000	593,670	0.3974	8.500	7.900	8.500	7.800	8.500	74,700	7.9474	4.94%
2015-08-24	0	0.405	0.400	0.420	0.390	0.435	612,000	245,640	0.4014	8.100	8.000	8.400	7.800	8.700	30,600	8.0275	-13.83%
2015-08-21	0	0.470	0.440	0.470	0.410	0.480	570,000	254,220	0.4460	9.400	8.800	9.400	8.200	9.600	28,500	8.9200	0.00%
2015-08-20	0	0.470	0.470	0.475	0.445	0.450	150,000	67,290	0.4486	9.400	9.400	9.500	8.900	9.000	7,500	8.9720	2.17%
2015-08-19	0	0.460	0.445	0.465	0.440	0.475	468,000	211,890	0.4528	9.200	8.900	9.300	8.800	9.500	23,400	9.0551	-3.16%
2015-08-18	0	0.475	0.460	0.475	0.475	0.475	36,000	17,100	0.4750	9.500	9.200	9.500	9.500	9.500	1,800	9.5000	0.00%
2015-08-17	0	0.475	0.475	0.480	0.435	0.475	468,000	213,030	0.4552	9.500	9.500	9.600	8.700	9.500	23,400	9.1038	-3.06%
2015-08-14	0	0.490	0.460	0.490	0.490	0.490	6,000	2,940	0.4900	9.800	9.200	9.800	9.800	9.800	300	9.8000	5.38%
2015-08-13	0	0.465	0.465	0.485	-	-	0	0	-	9.300	9.300	9.700	-	-	0	-	1.09%
2015-08-12	0	0.460	0.460	0.485	0.460	0.490	132,000	63,120	0.4782	9.200	9.200	9.700	9.200	9.800	6,600	9.5636	-6.12%
2015-08-11	0	0.490	0.480	0.490	0.485	0.500	1,194,000	587,430	0.4920	9.800	9.600	9.800	9.700	10.00	59,700	9.8397	1.03%
2015-08-10	0	0.485	0.470	0.490	0.465	0.490	1,350,000	634,440	0.4700	9.700	9.400	9.800	9.300	9.800	67,500	9.3991	-3.00%
2015-08-07	0	0.500	0.475	0.500	0.450	0.500	1,062,000	511,800	0.4819	10.00	9.500	10.00	9.000	10.00	53,100	9.6384	2.04%
2015-08-06	0	0.490	0.475	0.490	0.475	0.495	102,000	49,020	0.4806	9.800	9.500	9.800	9.500	9.900	5,100	9.6118	1.03%
2015-08-05	0	0.485	0.480	0.485	0.485	0.485	60,000	29,100	0.4850	9.700	9.600	9.700	9.700	9.700	3,000	9.7000	0.00%
2015-08-04	0	0.485	0.470	0.480	0.470	0.500	798,000	381,270	0.4778	9.700	9.400	9.600	9.400	10.00	39,900	9.5556	4.30%
2015-08-03	0	0.465	0.465	0.470	0.460	0.470	624,000	290,100	0.4649	9.300	9.300	9.400	9.200	9.400	31,200	9.2981	-7.00%
2015-07-31	0	0.500	0.465	0.500	0.465	0.500	432,000	209,880	0.4858	10.00	9.300	10.00	9.300	10.00	21,600	9.7167	6.38%
2015-07-30	0	0.470	0.465	0.485	0.470	0.470	258,000	121,260	0.4700	9.400	9.300	9.700	9.400	9.400	12,900	9.4000	-2.08%
2015-07-29	0	0.480	0.475	0.485	0.465	0.480	378,000	178,590	0.4725	9.600	9.500	9.700	9.300	9.600	18,900	9.4492	-2.04%
2015-07-28	0	0.490	0.480	0.495	0.490	0.490	246,000	120,540	0.4900	9.800	9.600	9.900	9.800	9.800	12,300	9.8000	-2.00%
2015-07-27	0	0.500	0.470	0.500	0.480	0.520	1,458,000	713,220	0.4892	10.00	9.400	10.00	9.600	10.40	72,900	9.7835	-1.96%
2015-07-24	0	0.510	0.485	0.520	0.485	0.520	1,890,000	939,510	0.4971	10.20	9.700	10.40	9.700	10.40	94,500	9.9419	0.00%
2015-07-23	0	0.510	0.490	0.510	0.500	0.510	210,000	105,900	0.5043	10.20	9.800	10.20	10.00	10.20	10,500	10.086	0.00%
2015-07-22	0	0.510	0.495	0.520	0.495	0.510	348,000	175,380	0.5040	10.20	9.900	10.40	9.900	10.20	17,400	10.079	-1.92%
2015-07-21	0	0.520	0.510	0.520	0.510	0.530	618,000	322,620	0.5220	10.40	10.20	10.40	10.20	10.60	30,900	10.441	1.96%
2015-07-20	0	0.510	0.510	0.520	0.510	0.520	480,000	246,840	0.5143	10.20	10.20	10.40	10.20	10.40	24,000	10.285	-3.77%
2015-07-17	0	0.530	0.510	0.530	0.460	0.540	3,972,000	1,976,010	0.4975	10.60	10.20	10.60	9.200	10.80	198,600	9.9497	1.92%
2015-07-16	0	0.520	0.500	0.520	0.500	0.530	654,000	332,940	0.5091	10.40	10.00	10.40	10.00	10.60	32,700	10.182	1.96%
2015-07-15	0	0.510	0.510	0.520	0.500	0.530	498,000	256,860	0.5158	10.20	10.20	10.40	10.00	10.60	24,900	10.316	-3.77%
2015-07-14	0	0.530	0.520	0.540	0.530	0.540	1,818,000	972,540	0.5350	10.60	10.40	10.80	10.60	10.80	90,900	10.699	0.00%
2015-07-13	0	0.530	0.530	0.540	0.490	0.540	2,694,000	1,421,370	0.5276	10.60	10.60	10.80	9.800	10.80	134,700	10.552	1.92%
2015-07-10	0	0.520	0.495	0.520	0.480	0.560	4,362,000	2,287,920	0.5245	10.40	9.900	10.40	9.600	11.20	218,100	10.490	16.85%
2015-07-09	0	0.445	0.440	0.445	0.380	0.445	2,880,000	1,220,850	0.4239	8.900	8.800	8.900	7.600	8.900	144,000	8.4781	14.10%
2015-07-08	0	0.390	0.360	0.390	0.350	0.430	4,620,000	1,764,750	0.3820	7.800	7.200	7.800	7.000	8.600	231,000	7.6396	-17.02%
2015-07-07	0	0.470	0.450	0.470	0.430	0.495	3,964,000	1,777,210	0.4483	9.400	9.000	9.400	8.600	9.900	198,200	8.9668	-5.05%
2015-07-06	0	0.495	0.450	0.520	0.395	0.530	11,592,000	5,076,060	0.4379	9.900	9.000	10.40	7.900	10.60	579,600	8.7579	-8.33%
2015-07-03	0	0.540	0.520	0.540	0.510	0.560	3,852,000	2,055,240	0.5336	10.80	10.40	10.80	10.20	11.20	192,600	10.671	-5.26%
2015-07-02	0	0.570	0.570	0.580	0.570	0.600	3,156,000	1,829,400	0.5797	11.40	11.40	11.60	11.40	12.00	157,800	11.593	-6.56%
2015-06-30	0	0.610	0.600	0.610	0.540	0.630	22,518,000	13,063,920	0.5802	12.20	12.00	12.20	10.80	12.60	1,125,900	11.603	5.17%
2015-06-29	0	0.580	0.570	0.580	0.560	0.620	2,604,000	1,512,600	0.5809	11.60	11.40	11.60	11.20	12.40	130,200	11.618	-1.69%
2015-06-26	0	0.590	0.580	0.590	0.570	0.590	4,362,000	2,539,620	0.5822	11.80	11.60	11.80	11.40	11.80	218,100	11.644	5.36%
2015-06-25	0	0.560	0.560	0.580	0.560	0.650	13,272,000	7,875,600	0.5934	11.20	11.20	11.60	11.20	13.00	663,600	11.868	-13.85%
2015-06-24	0	0.650	0.630	0.650	0.590	0.650	5,526,000	3,438,960	0.6223	13.00	12.60	13.00	11.80	13.00	276,300	12.446	6.56%
2015-06-23	0	0.610	0.600	0.610	0.600	0.650	3,378,000	2,092,920	0.6196	12.20	12.00	12.20	12.00	13.00	168,900	12.391	1.67%
2015-06-22	0	0.600	0.590	0.600	0.580	0.620	3,432,000	2,107,440	0.6141	12.00	11.80	12.00	11.60	12.40	171,600	12.281	3.45%
2015-06-19	0	0.580	0.570	0.580	0.580	0.650	5,862,000	3,540,000	0.6039	11.60	11.40	11.60	11.60	13.00	293,100	12.078	0.00%
2015-06-18	0	0.580	0.580	0.590	0.560	0.580	1,134,000	651,420	0.5744	11.60	11.60	11.80	11.20	11.60	56,700	11.489	1.75%
2015-06-17	0	0.570	0.570	0.580	0.560	0.590	2,004,000	1,147,500	0.5726	11.40	11.40	11.60	11.20	11.80	100,200	11.452	-1.72%
2015-06-16	0	0.580	0.570	0.580	0.570	0.600	1,056,000	616,980	0.5843	11.60	11.40	11.60	11.40	12.00	52,800	11.685	-3.33%
2015-06-15	0	0.600	0.590	0.620	0.590	0.610	2,892,000	1,714,080	0.5927	12.00	11.80	12.40	11.80	12.20	144,600	11.854	-1.64%
2015-06-12	0	0.610	0.600	0.610	0.560	0.620	2,676,000	1,595,100	0.5961	12.20	12.00	12.20	11.20	12.40	133,800	11.922	3.39%
2015-06-11	0	0.590	0.580	0.590	0.560	0.600	888,000	512,640	0.5773	11.80	11.60	11.80	11.20	12.00	44,400	11.546	5.36%
2015-06-10	0	0.560	0.570	0.590	0.560	0.620	4,866,000	2,842,620	0.5842	11.20	11.40	11.80	11.20	12.40	243,300	11.684	-6.67%
2015-06-09	0	0.600	0.590	0.600	0.570	0.650	6,120,000	3,635,700	0.5941	12.00	11.80	12.00	11.40	13.00	306,000	11.881	-4.76%
2015-06-08	0	0.630	0.630	0.640	0.630	0.690	4,560,000	2,995,200	0.6568	12.60	12.60	12.80	12.60	13.80	228,000	13.137	0.00%
2015-06-05	0	0.630	0.630	0.640	0.590	0.680	8,016,000	5,002,980	0.6241	12.60	12.60	12.80	11.80	13.60	400,800	12.482	-7.35%
2015-06-04	0	0.680	0.670	0.680	0.640	0.710	8,298,000	5,486,700	0.6612	13.60	13.40	13.60	12.80	14.20	414,900	13.224	-2.86%
2015-06-03	0	0.700	0.670	0.700	0.630	0.740	15,204,000	10,569,660	0.6952	14.00	13.40	14.00	12.60	14.80	760,200	13.904	-1.41%
2015-06-02	0	0.710	0.690	0.710	0.680	0.780	10,800,000	7,573,920	0.7013	14.20	13.80	14.20	13.60	15.60	540,000	14.026	-4.05%
2015-06-01	0	0.740	0.730	0.770	0.730	0.860	15,522,000	11,819,580	0.7615	14.80	14.60	15.40	14.60	17.20	776,100	15.229	-11.90%
2015-05-29	0	0.840	0.840	0.850	0.810	0.860	7,356,000	6,206,160	0.8437	16.80	16.80	17.00	16.20	17.20	367,800	16.874	3.70%
2015-05-28	0	0.810	0.800	0.810	0.740	0.850	16,434,000	13,060,680	0.7947	16.20	16.00	16.20	14.80	17.00	821,700	15.895	10.96%
2015-05-27	0	0.730	0.720	0.730	0.690	0.740	4,746,000	3,396,720	0.7157	14.60	14.40	14.60	13.80	14.80	237,300	14.314	1.39%
2015-05-26	0	0.720	0.710	0.730	0.690	0.770	11,844,000	8,620,800	0.7279	14.40	14.20	14.60	13.80	15.40	592,200	14.557	9.09%
2015-05-22	0	0.660	0.620	0.660	0.600	0.660	3,498,000	2,239,080	0.6401	13.20	12.40	13.20	12.00	13.20	174,900	12.802	3.13%
2015-05-21	0	0.640	0.640	0.650	0.640	0.670	1,398,000	903,660	0.6464	12.80	12.80	13.00	12.80	13.40	69,900	12.928	1.59%
2015-05-20	0	0.630	0.600	0.630	0.610	0.630	1,386,000	851,100	0.6141	12.60	12.00	12.60	12.20	12.60	69,300	12.281	1.61%
2015-05-19	0	0.620	0.610	0.630	0.610	0.640	852,000	526,560	0.6180	12.40	12.20	12.60	12.20	12.80	42,600	12.361	-3.12%
2015-05-18	0	0.640	0.610	0.640	0.600	0.650	8,502,000	5,258,460	0.6185	12.80	12.20	12.80	12.00	13.00	425,100	12.370	-4.48%
2015-05-15	0	0.670	0.660	0.670	0.640	0.680	1,746,000	1,136,580	0.6510	13.40	13.20	13.40	12.80	13.60	87,300	13.019	-1.47%
2015-05-14	0	0.680	0.650	0.680	0.650	0.680	696,000	459,480	0.6602	13.60	13.00	13.60	13.00	13.60	34,800	13.203	0.00%
2015-05-13	0	0.680	0.640	0.680	0.630	0.680	1,716,000	1,118,100	0.6516	13.60	12.80	13.60	12.60	13.60	85,800	13.031	0.00%
2015-05-12	0	0.680	0.650	0.680	0.640	0.680	1,122,000	739,320	0.6589	13.60	13.00	13.60	12.80	13.60	56,100	13.179	11.48%
2015-05-11	0	0.610	0.610	0.640	0.600	0.670	750,000	471,480	0.6286	12.20	12.20	12.80	12.00	13.40	37,500	12.573	-4.69%
2015-05-08	0	0.640	0.640	0.650	0.640	0.660	1,338,000	864,780	0.6463	12.80	12.80	13.00	12.80	13.20	66,900	12.926	-3.03%
2015-05-07	0	0.660	0.650	0.670	0.660	0.690	1,026,000	683,460	0.6661	13.20	13.00	13.40	13.20	13.80	51,300	13.323	-2.94%
2015-05-06	0	0.680	0.680	0.690	0.660	0.700	702,000	479,460	0.6830	13.60	13.60	13.80	13.20	14.00	35,100	13.660	1.49%
2015-05-05	0	0.670	0.650	0.680	0.650	0.720	420,000	278,640	0.6634	13.40	13.00	13.60	13.00	14.40	21,000	13.269	-2.90%
2015-05-04	0	0.690	0.680	0.700	0.650	0.740	2,172,000	1,509,960	0.6952	13.80	13.60	14.00	13.00	14.80	108,600	13.904	7.81%
2015-04-30	0	0.640	0.630	0.670	0.600	0.640	1,332,000	824,820	0.6192	12.80	12.60	13.40	12.00	12.80	66,600	12.385	0.00%
2015-04-29	0	0.640	0.640	0.650	0.620	0.670	462,000	296,220	0.6412	12.80	12.80	13.00	12.40	13.40	23,100	12.823	0.00%
2015-04-28	0	0.640	0.640	0.650	0.630	0.680	2,160,000	1,404,480	0.6502	12.80	12.80	13.00	12.60	13.60	108,000	13.004	-5.88%
2015-04-27	0	0.680	0.660	0.680	0.680	0.700	108,000	75,480	0.6989	13.60	13.20	13.60	13.60	14.00	5,400	13.978	3.03%
2015-04-24	0	0.660	0.650	0.660	0.640	0.690	390,000	256,620	0.6580	13.20	13.00	13.20	12.80	13.80	19,500	13.160	3.13%
2015-04-23	0	0.640	0.620	0.650	0.610	0.650	840,000	528,840	0.6296	12.80	12.40	13.00	12.20	13.00	42,000	12.591	-1.54%
2015-04-22	0	0.650	0.650	0.660	0.630	0.700	1,998,000	1,309,860	0.6556	13.00	13.00	13.20	12.60	14.00	99,900	13.112	-5.80%
2015-04-21	0	0.690	0.680	0.690	0.680	0.710	3,486,000	2,404,500	0.6898	13.80	13.60	13.80	13.60	14.20	174,300	13.795	-1.43%
2015-04-20	0	0.700	0.700	0.710	0.680	0.730	4,932,000	3,466,080	0.7028	14.00	14.00	14.20	13.60	14.60	246,600	14.055	-1.41%
2015-04-17	0	0.710	0.700	0.710	0.680	0.750	3,018,000	2,158,740	0.7153	14.20	14.00	14.20	13.60	15.00	150,900	14.306	0.00%
2015-04-16	0	0.710	0.700	0.720	0.660	0.740	12,074,000	8,510,120	0.7048	14.20	14.00	14.40	13.20	14.80	603,700	14.097	7.58%
2015-04-15	0	0.660	0.660	0.670	0.640	0.680	9,378,000	6,176,760	0.6586	13.20	13.20	13.40	12.80	13.60	468,900	13.173	-2.94%
2015-04-14	0	0.680	0.680	0.690	0.540	0.720	20,462,000	13,200,840	0.6451	13.60	13.60	13.80	10.80	14.40	1,023,100	12.903	30.77%
2015-04-13	0	0.520	0.520	0.540	0.500	0.550	2,994,000	1,550,940	0.5180	10.40	10.40	10.80	10.00	11.00	149,700	10.360	0.00%
2015-04-10	0	0.520	0.510	0.520	0.510	0.520	246,000	126,900	0.5159	10.40	10.20	10.40	10.20	10.40	12,300	10.317	1.96%
2015-04-09	0	0.510	0.510	0.540	0.510	0.540	756,000	391,800	0.5183	10.20	10.20	10.80	10.20	10.80	37,800	10.365	-5.56%
2015-04-08	0	0.540	0.500	0.540	0.495	0.540	1,008,000	512,490	0.5084	10.80	10.00	10.80	9.900	10.80	50,400	10.168	3.85%
2015-04-02	0	0.520	0.510	0.520	0.490	0.530	492,000	249,840	0.5078	10.40	10.20	10.40	9.800	10.60	24,600	10.156	1.96%
2015-04-01	0	0.510	0.495	0.510	0.510	0.520	144,000	73,860	0.5129	10.20	9.900	10.20	10.20	10.40	7,200	10.258	2.00%
2015-03-31	0	0.500	0.500	0.510	0.500	0.500	66,000	33,000	0.5000	10.00	10.00	10.20	10.00	10.00	3,300	10.000	0.00%
2015-03-30	0	0.500	0.500	0.510	0.500	0.510	402,000	204,000	0.5075	10.00	10.00	10.20	10.00	10.20	20,100	10.149	0.00%
2015-03-27	0	0.500	0.480	0.500	0.500	0.510	576,000	291,060	0.5053	10.00	9.600	10.00	10.00	10.20	28,800	10.106	-3.85%
2015-03-26	0	0.520	0.510	0.520	0.500	0.520	834,000	423,480	0.5078	10.40	10.20	10.40	10.00	10.40	41,700	10.155	0.00%
2015-03-25	0	0.520	0.520	0.540	0.520	0.550	510,000	270,720	0.5308	10.40	10.40	10.80	10.40	11.00	25,500	10.616	1.96%
2015-03-24	0	0.510	0.510	0.530	0.510	0.560	1,200,000	632,940	0.5275	10.20	10.20	10.60	10.20	11.20	60,000	10.549	-3.77%
2015-03-23	0	0.530	0.530	0.540	0.510	0.530	222,000	114,420	0.5154	10.60	10.60	10.80	10.20	10.60	11,100	10.308	3.92%
2015-03-20	0	0.510	0.500	0.510	0.495	0.520	486,000	245,490	0.5051	10.20	10.00	10.20	9.900	10.40	24,300	10.102	0.00%
2015-03-19	0	0.510	0.490	0.510	0.510	0.530	330,000	169,500	0.5136	10.20	9.800	10.20	10.20	10.60	16,500	10.273	-3.77%
2015-03-18	0	0.530	0.520	0.530	0.530	0.570	462,000	252,720	0.5470	10.60	10.40	10.60	10.60	11.40	23,100	10.940	-1.85%
2015-03-17	0	0.540	0.510	0.540	0.510	0.550	294,000	153,780	0.5231	10.80	10.20	10.80	10.20	11.00	14,700	10.461	5.88%
2015-03-16	0	0.510	0.510	0.520	0.510	0.530	240,000	126,900	0.5288	10.20	10.20	10.40	10.20	10.60	12,000	10.575	-3.77%
2015-03-13	0	0.530	0.520	0.530	0.510	0.530	594,000	306,480	0.5160	10.60	10.40	10.60	10.20	10.60	29,700	10.319	6.00%
2015-03-12	0	0.500	0.500	0.510	0.500	0.510	498,000	249,240	0.5005	10.00	10.00	10.20	10.00	10.20	24,900	10.010	-1.96%
2015-03-11	0	0.510	0.510	0.520	0.510	0.520	732,000	374,460	0.5116	10.20	10.20	10.40	10.20	10.40	36,600	10.231	2.00%
2015-03-10	0	0.500	0.500	0.530	0.500	0.500	174,000	87,000	0.5000	10.00	10.00	10.60	10.00	10.00	8,700	10.000	-1.96%
2015-03-09	0	0.510	0.510	0.520	0.500	0.510	174,000	87,240	0.5014	10.20	10.20	10.40	10.00	10.20	8,700	10.028	2.00%
2015-03-06	0	0.500	0.500	0.520	0.500	0.520	1,320,000	662,520	0.5019	10.00	10.00	10.40	10.00	10.40	66,000	10.038	0.00%
2015-03-05	0	0.500	0.500	0.520	0.500	0.530	744,000	382,680	0.5144	10.00	10.00	10.40	10.00	10.60	37,200	10.287	-3.85%
2015-03-04	0	0.520	0.510	0.530	0.510	0.520	180,000	92,700	0.5150	10.40	10.20	10.60	10.20	10.40	9,000	10.300	4.00%
2015-03-03	0	0.500	0.495	0.500	0.495	0.530	780,000	389,790	0.4997	10.00	9.900	10.00	9.900	10.60	39,000	9.9946	0.00%
2015-03-02	0	0.500	0.500	0.510	0.495	0.540	1,284,000	660,600	0.5145	10.00	10.00	10.20	9.900	10.80	64,200	10.290	-7.41%
2015-02-27	0	0.540	0.520	0.540	0.530	0.560	804,000	436,560	0.5430	10.80	10.40	10.80	10.60	11.20	40,200	10.860	0.00%
2015-02-26	0	0.540	0.510	0.540	0.490	0.540	396,000	205,260	0.5183	10.80	10.20	10.80	9.800	10.80	19,800	10.367	8.00%
2015-02-25	0	0.500	0.490	0.500	0.485	0.500	306,000	152,910	0.4997	10.00	9.800	10.00	9.700	10.00	15,300	9.9941	-1.96%
2015-02-24	0	0.510	0.510	0.530	0.510	0.540	480,000	253,560	0.5283	10.20	10.20	10.60	10.20	10.80	24,000	10.565	-3.77%
2015-02-23	0	0.530	0.510	0.530	0.470	0.540	1,446,000	730,800	0.5054	10.60	10.20	10.60	9.400	10.80	72,300	10.108	8.16%
2015-02-18	0	0.490	0.465	0.490	0.460	0.490	470,000	224,350	0.4773	9.800	9.300	9.800	9.200	9.800	23,500	9.5468	7.69%
2015-02-17	0	0.455	0.445	0.470	0.445	0.480	1,782,000	822,390	0.4615	9.100	8.900	9.400	8.900	9.600	89,100	9.2300	0.00%
2015-02-16	0	0.455	0.450	0.455	0.435	0.455	2,064,000	911,460	0.4416	9.100	9.000	9.100	8.700	9.100	103,200	8.8320	4.60%
2015-02-13	0	0.435	0.415	0.435	0.415	0.440	648,000	280,410	0.4327	8.700	8.300	8.700	8.300	8.800	32,400	8.6546	0.00%
2015-02-12	0	0.435	0.410	0.440	0.400	0.440	2,202,000	922,830	0.4191	8.700	8.200	8.800	8.000	8.800	110,100	8.3817	3.57%
2015-02-11	0	0.420	0.420	0.445	0.420	0.470	1,440,000	624,270	0.4335	8.400	8.400	8.900	8.400	9.400	72,000	8.6704	-5.62%
2015-02-10	0	0.445	0.445	0.450	0.425	0.490	1,914,000	861,540	0.4501	8.900	8.900	9.000	8.500	9.800	95,700	9.0025	-3.26%
2015-02-09	0	0.460	0.450	0.465	0.450	0.480	1,548,000	716,790	0.4630	9.200	9.000	9.300	9.000	9.600	77,400	9.2609	3.37%
2015-02-06	0	0.445	0.435	0.460	0.435	0.550	3,174,000	1,590,090	0.5010	8.900	8.700	9.200	8.700	11.00	158,700	10.019	-9.18%
2015-02-05	0	0.490	0.490	0.495	0.400	0.510	9,336,000	4,121,730	0.4415	9.800	9.800	9.900	8.000	10.20	466,800	8.8298	7.69%
2015-02-04	0	0.455	0.435	0.470	0.435	0.580	3,360,000	1,709,310	0.5087	9.100	8.700	9.400	8.700	11.60	168,000	10.174	-17.27%
2015-02-03	0	0.550	0.550	0.580	0.520	0.610	5,474,000	3,083,680	0.5633	11.00	11.00	11.60	10.40	12.20	273,700	11.267	-8.33%
2015-02-02	0	0.600	0.580	0.610	0.590	0.620	708,000	427,620	0.6040	12.00	11.60	12.20	11.80	12.40	35,400	12.080	1.69%
2015-01-30	0	0.590	0.590	0.600	0.570	0.630	1,068,000	628,380	0.5884	11.80	11.80	12.00	11.40	12.60	53,400	11.767	-3.28%
2015-01-29	0	0.610	0.590	0.610	0.570	0.650	3,774,000	2,286,300	0.6058	12.20	11.80	12.20	11.40	13.00	188,700	12.116	-4.69%
2015-01-28	0	0.640	0.620	0.650	0.590	0.700	5,580,000	3,500,760	0.6274	12.80	12.40	13.00	11.80	14.00	279,000	12.548	-3.03%
2015-01-27	0	0.660	0.650	0.660	0.570	0.690	11,378,000	7,120,840	0.6258	13.20	13.00	13.20	11.40	13.80	568,900	12.517	13.79%
2015-01-26	0	0.580	0.560	0.590	0.550	0.590	4,944,000	2,779,800	0.5623	11.60	11.20	11.80	11.00	11.80	247,200	11.245	9.43%
2015-01-23	0	0.530	0.510	0.540	0.480	0.530	6,378,000	3,188,790	0.5000	10.60	10.20	10.80	9.600	10.60	318,900	9.9993	6.00%
2015-01-22	0	0.500	0.490	0.500	0.485	0.500	3,282,000	1,621,110	0.4939	10.00	9.800	10.00	9.700	10.00	164,100	9.8788	3.09%
2015-01-21	0	0.485	0.480	0.485	0.465	0.485	2,328,000	1,118,550	0.4805	9.700	9.600	9.700	9.300	9.700	116,400	9.6095	2.11%
2015-01-20	0	0.475	0.475	0.480	0.460	0.480	1,914,000	906,000	0.4734	9.500	9.500	9.600	9.200	9.600	95,700	9.4671	0.00%
2015-01-19	0	0.475	0.470	0.475	0.440	0.475	6,408,000	2,968,710	0.4633	9.500	9.400	9.500	8.800	9.500	320,400	9.2656	5.56%
2015-01-16	0	0.450	0.445	0.450	0.435	0.455	3,216,000	1,430,490	0.4448	9.000	8.900	9.000	8.700	9.100	160,800	8.8961	4.65%
2015-01-15	0	0.430	0.420	0.430	0.410	0.440	6,864,000	2,876,910	0.4191	8.600	8.400	8.600	8.200	8.800	343,200	8.3826	7.50%
2015-01-14	0	0.400	0.395	0.410	0.400	0.420	960,000	392,070	0.4084	8.000	7.900	8.200	8.000	8.400	48,000	8.1681	-1.23%
2015-01-13	0	0.405	0.400	0.410	0.390	0.425	7,956,000	3,211,620	0.4037	8.100	8.000	8.200	7.800	8.500	397,800	8.0735	5.19%
2015-01-12	0	0.385	0.365	0.385	0.360	0.390	954,000	361,230	0.3786	7.700	7.300	7.700	7.200	7.800	47,700	7.5730	4.05%
2015-01-09	0	0.370	0.365	0.370	0.370	0.390	894,000	333,540	0.3731	7.400	7.300	7.400	7.400	7.800	44,700	7.4617	1.37%
2015-01-08	0	0.365	0.335	0.365	0.365	0.380	1,050,000	395,190	0.3764	7.300	6.700	7.300	7.300	7.600	52,500	7.5274	1.39%
2015-01-07	0	0.360	0.340	0.360	0.360	0.370	60,000	21,900	0.3650	7.200	6.800	7.200	7.200	7.400	3,000	7.3000	-2.70%
2015-01-06	0	0.370	0.370	0.385	0.370	0.385	630,000	240,270	0.3814	7.400	7.400	7.700	7.400	7.700	31,500	7.6276	-3.90%
2015-01-05	0	0.385	0.370	0.385	0.300	0.400	918,000	321,810	0.3506	7.700	7.400	7.700	6.000	8.000	45,900	7.0111	6.94%
2015-01-02	0	0.360	0.360	0.380	0.340	0.360	1,320,000	464,250	0.3517	7.200	7.200	7.600	6.800	7.200	66,000	7.0341	-2.70%
2014-12-31	0	0.370	0.370	0.395	0.370	0.370	90,000	33,300	0.3700	7.400	7.400	7.900	7.400	7.400	4,500	7.4000	0.00%
2014-12-30	0	0.370	0.370	0.390	0.370	0.370	30,000	11,100	0.3700	7.400	7.400	7.800	7.400	7.400	1,500	7.4000	0.00%
2014-12-29	0	0.370	0.370	0.380	0.370	0.380	90,000	33,600	0.3733	7.400	7.400	7.600	7.400	7.600	4,500	7.4667	-6.33%
2014-12-24	0	0.395	0.365	0.395	0.400	0.400	120,000	48,000	0.4000	7.900	7.300	7.900	8.000	8.000	6,000	8.0000	6.76%
2014-12-23	0	0.370	0.365	0.395	0.370	0.380	558,000	209,280	0.3751	7.400	7.300	7.900	7.400	7.600	27,900	7.5011	-6.33%
2014-12-22	0	0.395	0.380	0.395	0.390	0.400	120,000	47,100	0.3925	7.900	7.600	7.900	7.800	8.000	6,000	7.8500	3.95%
2014-12-19	0	0.380	0.380	0.390	0.380	0.380	24,000	9,120	0.3800	7.600	7.600	7.800	7.600	7.600	1,200	7.6000	-3.80%
2014-12-18	0	0.395	0.380	0.395	-	-	0	0	-	7.900	7.600	7.900	-	-	0	-	0.00%
2014-12-17	0	0.395	0.380	0.395	0.390	0.400	60,000	23,760	0.3960	7.900	7.600	7.900	7.800	8.000	3,000	7.9200	0.00%
2014-12-16	0	0.395	0.380	0.395	-	-	0	0	-	7.900	7.600	7.900	-	-	0	-	-1.25%
2014-12-15	0	0.400	0.370	0.400	0.370	0.400	270,000	103,950	0.3850	8.000	7.400	8.000	7.400	8.000	13,500	7.7000	1.27%
2014-12-12	0	0.395	0.380	0.395	0.400	0.400	54,000	21,360	0.3956	7.900	7.600	7.900	8.000	8.000	2,700	7.9111	3.95%
2014-12-11	0	0.380	0.365	0.395	0.380	0.395	198,000	74,940	0.3785	7.600	7.300	7.900	7.600	7.900	9,900	7.5697	-3.80%
2014-12-10	0	0.395	0.360	0.395	0.395	0.395	60,000	23,700	0.3950	7.900	7.200	7.900	7.900	7.900	3,000	7.9000	-1.25%
2014-12-09	0	0.400	0.350	0.400	0.350	0.400	972,000	364,770	0.3753	8.000	7.000	8.000	7.000	8.000	48,600	7.5056	8.11%
2014-12-08	0	0.370	0.370	0.400	0.370	0.375	846,000	314,460	0.3717	7.400	7.400	8.000	7.400	7.500	42,300	7.4340	-2.63%
2014-12-05	0	0.380	0.375	0.385	0.380	0.385	300,000	114,120	0.3804	7.600	7.500	7.700	7.600	7.700	15,000	7.6080	-1.30%
2014-12-04	0	0.385	0.385	0.395	0.385	0.385	426,000	164,010	0.3850	7.700	7.700	7.900	7.700	7.700	21,300	7.7000	1.32%
2014-12-03	0	0.380	0.380	0.400	0.380	0.385	264,000	100,950	0.3824	7.600	7.600	8.000	7.600	7.700	13,200	7.6477	-3.80%
2014-12-02	0	0.395	0.385	0.395	-	-	0	0	-	7.900	7.700	7.900	-	-	0	-	0.00%
2014-12-01	0	0.395	0.395	0.400	0.395	0.395	354,000	139,830	0.3950	7.900	7.900	8.000	7.900	7.900	17,700	7.9000	-2.47%
2014-11-28	0	0.405	0.395	0.405	0.400	0.410	300,000	121,770	0.4059	8.100	7.900	8.100	8.000	8.200	15,000	8.1180	2.53%
2014-11-27	0	0.395	0.395	0.400	0.380	0.400	198,000	77,850	0.3932	7.900	7.900	8.000	7.600	8.000	9,900	7.8636	1.28%
2014-11-26	0	0.390	0.385	0.400	0.390	0.405	876,000	343,530	0.3922	7.800	7.700	8.000	7.800	8.100	43,800	7.8432	1.30%
2014-11-25	0	0.385	0.380	0.400	0.385	0.390	216,000	83,610	0.3871	7.700	7.600	8.000	7.700	7.800	10,800	7.7417	-3.75%
2014-11-24	0	0.400	0.390	0.400	0.400	0.405	222,000	89,310	0.4023	8.000	7.800	8.000	8.000	8.100	11,100	8.0459	-1.23%
2014-11-21	0	0.405	0.390	0.405	0.385	0.405	1,158,000	462,270	0.3992	8.100	7.800	8.100	7.700	8.100	57,900	7.9839	1.25%
2014-11-20	0	0.400	0.380	0.400	0.385	0.400	1,056,000	408,540	0.3869	8.000	7.600	8.000	7.700	8.000	52,800	7.7375	3.90%
2014-11-19	0	0.385	0.385	0.400	0.385	0.385	12,000	4,620	0.3850	7.700	7.700	8.000	7.700	7.700	600	7.7000	-3.75%
2014-11-18	0	0.400	0.390	0.400	0.390	0.400	78,000	30,600	0.3923	8.000	7.800	8.000	7.800	8.000	3,900	7.8462	-1.23%
2014-11-17	0	0.405	0.390	0.405	0.405	0.410	492,000	199,500	0.4055	8.100	7.800	8.100	8.100	8.200	24,600	8.1098	3.85%
2014-11-14	0	0.390	0.390	0.405	0.390	0.390	102,000	39,780	0.3900	7.800	7.800	8.100	7.800	7.800	5,100	7.8000	-3.70%
2014-11-13	0	0.405	0.390	0.405	0.410	0.410	108,000	44,280	0.4100	8.100	7.800	8.100	8.200	8.200	5,400	8.2000	3.85%
2014-11-12	0	0.390	0.390	0.410	0.385	0.415	630,000	251,610	0.3994	7.800	7.800	8.200	7.700	8.300	31,500	7.9876	-2.50%
2014-11-11	0	0.400	0.400	0.415	0.400	0.415	1,848,000	760,620	0.4116	8.000	8.000	8.300	8.000	8.300	92,400	8.2318	-3.61%
2014-11-10	0	0.415	0.395	0.415	0.375	0.420	1,254,000	503,220	0.4013	8.300	7.900	8.300	7.500	8.400	62,700	8.0258	3.75%
2014-11-07	0	0.400	0.385	0.400	0.400	0.400	366,000	146,400	0.4000	8.000	7.700	8.000	8.000	8.000	18,300	8.0000	0.00%
2014-11-06	0	0.400	0.375	0.400	-	-	0	0	-	8.000	7.500	8.000	-	-	0	-	0.00%
2014-11-05	0	0.400	0.385	0.400	0.375	0.400	906,000	352,980	0.3896	8.000	7.700	8.000	7.500	8.000	45,300	7.7921	5.26%
2014-11-04	0	0.380	0.380	0.385	0.380	0.385	516,000	197,580	0.3829	7.600	7.600	7.700	7.600	7.700	25,800	7.6581	-2.56%
2014-11-03	0	0.390	0.380	0.395	0.390	0.390	30,000	11,700	0.3900	7.800	7.600	7.900	7.800	7.800	1,500	7.8000	2.63%
2014-10-31	0	0.380	0.380	0.390	0.380	0.380	48,000	18,240	0.3800	7.600	7.600	7.800	7.600	7.600	2,400	7.6000	-2.56%
2014-10-30	0	0.390	0.380	0.400	0.380	0.390	240,000	92,160	0.3840	7.800	7.600	8.000	7.600	7.800	12,000	7.6800	2.63%
2014-10-29	0	0.380	0.380	0.390	0.375	0.385	918,000	350,250	0.3815	7.600	7.600	7.800	7.500	7.700	45,900	7.6307	-1.30%
2014-10-28	0	0.385	0.380	0.390	0.380	0.395	2,106,000	807,450	0.3834	7.700	7.600	7.800	7.600	7.900	105,300	7.6681	-3.75%
2014-10-27	0	0.400	0.385	0.400	0.400	0.410	150,000	60,720	0.4048	8.000	7.700	8.000	8.000	8.200	7,500	8.0960	-2.44%
2014-10-24	0	0.410	0.385	0.410	0.410	0.415	444,000	182,220	0.4104	8.200	7.700	8.200	8.200	8.300	22,200	8.2081	0.00%
2014-10-23	0	0.410	0.400	0.410	0.375	0.410	330,000	128,850	0.3905	8.200	8.000	8.200	7.500	8.200	16,500	7.8091	0.00%
2014-10-22	0	0.410	0.410	0.415	0.395	0.420	312,000	127,530	0.4088	8.200	8.200	8.300	7.900	8.400	15,600	8.1750	-1.20%
2014-10-21	0	0.415	0.400	0.415	0.395	0.415	1,218,000	487,650	0.4004	8.300	8.000	8.300	7.900	8.300	60,900	8.0074	-1.19%
2014-10-20	0	0.420	0.410	0.420	0.410	0.440	882,000	372,720	0.4226	8.400	8.200	8.400	8.200	8.800	44,100	8.4517	-1.18%
2014-10-17	0	0.425	0.405	0.430	0.405	0.430	1,560,000	659,310	0.4226	8.500	8.100	8.600	8.100	8.600	78,000	8.4527	1.19%
2014-10-16	0	0.420	0.405	0.420	0.405	0.430	744,000	312,630	0.4202	8.400	8.100	8.400	8.100	8.600	37,200	8.4040	-2.33%
2014-10-15	0	0.430	0.415	0.430	0.420	0.430	648,000	274,890	0.4242	8.600	8.300	8.600	8.400	8.600	32,400	8.4843	1.18%
2014-10-14	0	0.425	0.400	0.425	0.415	0.425	1,134,000	477,600	0.4212	8.500	8.000	8.500	8.300	8.500	56,700	8.4233	3.66%
2014-10-13	0	0.410	0.400	0.415	0.375	0.410	2,580,000	1,034,430	0.4009	8.200	8.000	8.300	7.500	8.200	129,000	8.0188	2.50%
2014-10-10	0	0.400	0.395	0.400	0.390	0.405	624,000	246,690	0.3953	8.000	7.900	8.000	7.800	8.100	31,200	7.9067	-3.61%
2014-10-09	0	0.415	0.395	0.415	0.385	0.440	10,068,000	4,123,380	0.4096	8.300	7.900	8.300	7.700	8.800	503,400	8.1911	-9.78%
2014-10-08	0	0.460	0.445	0.460	0.415	0.495	7,794,000	3,558,060	0.4565	9.200	8.900	9.200	8.300	9.900	389,700	9.1303	4.55%
2014-10-07	0	0.440	0.435	0.445	0.395	0.450	7,002,000	2,997,180	0.4280	8.800	8.700	8.900	7.900	9.000	350,100	8.5609	11.39%
2014-10-06	0	0.395	0.385	0.400	0.370	0.400	2,274,000	896,400	0.3942	7.900	7.700	8.000	7.400	8.000	113,700	7.8839	-1.25%
2014-10-03	0	0.400	0.390	0.400	0.390	0.400	1,008,000	393,750	0.3906	8.000	7.800	8.000	7.800	8.000	50,400	7.8125	0.00%
2014-09-30	0	0.400	0.385	0.400	0.375	0.400	570,000	220,380	0.3866	8.000	7.700	8.000	7.500	8.000	28,500	7.7326	0.00%
2014-09-29	0	0.400	0.385	0.400	0.380	0.410	1,974,000	760,140	0.3851	8.000	7.700	8.000	7.600	8.200	98,700	7.7015	-2.44%
2014-09-26	0	0.410	0.400	0.410	0.375	0.410	3,324,000	1,291,380	0.3885	8.200	8.000	8.200	7.500	8.200	166,200	7.7700	1.23%
2014-09-25	0	0.405	0.400	0.405	0.375	0.420	11,376,000	4,532,820	0.3985	8.100	8.000	8.100	7.500	8.400	568,800	7.9691	8.00%
2014-09-24	0	0.375	0.365	0.375	0.365	0.375	378,000	138,630	0.3667	7.500	7.300	7.500	7.300	7.500	18,900	7.3349	0.00%
2014-09-23	0	0.375	0.360	0.375	0.360	0.375	2,022,000	751,110	0.3715	7.500	7.200	7.500	7.200	7.500	101,100	7.4294	2.74%
2014-09-22	0	0.365	0.360	0.375	0.355	0.370	1,566,000	575,400	0.3674	7.300	7.200	7.500	7.100	7.400	78,300	7.3487	-1.35%
2014-09-19	0	0.370	0.360	0.370	0.355	0.370	1,032,000	376,110	0.3644	7.400	7.200	7.400	7.100	7.400	51,600	7.2890	1.37%
2014-09-18	0	0.365	0.365	0.370	0.355	0.370	708,000	257,850	0.3642	7.300	7.300	7.400	7.100	7.400	35,400	7.2839	1.39%
2014-09-17	0	0.360	0.355	0.365	0.355	0.375	1,944,000	704,820	0.3626	7.200	7.100	7.300	7.100	7.500	97,200	7.2512	-1.37%
2014-09-16	0	0.365	0.360	0.365	0.355	0.370	1,008,000	367,170	0.3643	7.300	7.200	7.300	7.100	7.400	50,400	7.2851	0.00%
2014-09-15	0	0.365	0.345	0.365	0.340	0.365	930,000	325,380	0.3499	7.300	6.900	7.300	6.800	7.300	46,500	6.9974	4.29%
2014-09-12	0	0.350	0.340	0.355	0.335	0.350	1,956,000	668,100	0.3416	7.000	6.800	7.100	6.700	7.000	97,800	6.8313	0.00%
2014-09-11	0	0.350	0.345	0.350	0.330	0.350	1,476,000	501,630	0.3399	7.000	6.900	7.000	6.600	7.000	73,800	6.7972	2.94%
2014-09-10	0	0.340	0.335	0.340	0.325	0.340	2,058,000	682,800	0.3318	6.800	6.700	6.800	6.500	6.800	102,900	6.6356	0.00%
2014-09-08	0	0.340	0.330	0.340	0.325	0.340	534,000	175,050	0.3278	6.800	6.600	6.800	6.500	6.800	26,700	6.5562	4.62%
2014-09-05	0	0.325	0.320	0.330	0.325	0.330	498,000	162,210	0.3257	6.500	6.400	6.600	6.500	6.600	24,900	6.5145	-1.52%
2014-09-04	0	0.330	0.330	0.340	0.330	0.345	1,158,000	382,320	0.3302	6.600	6.600	6.800	6.600	6.900	57,900	6.6031	-2.94%
2014-09-03	0	0.340	0.330	0.340	0.320	0.340	1,656,000	539,640	0.3259	6.800	6.600	6.800	6.400	6.800	82,800	6.5174	-1.45%
2014-09-02	0	0.345	0.340	0.345	0.335	0.345	582,000	197,250	0.3389	6.900	6.800	6.900	6.700	6.900	29,100	6.7784	1.47%
2014-09-01	0	0.340	0.335	0.345	0.335	0.345	720,000	245,640	0.3412	6.800	6.700	6.900	6.700	6.900	36,000	6.8233	-1.45%
2014-08-29	0	0.345	0.345	0.350	0.345	0.350	234,000	80,880	0.3456	6.900	6.900	7.000	6.900	7.000	11,700	6.9128	-1.43%
2014-08-28	0	0.350	0.345	0.350	0.350	0.355	252,000	88,620	0.3517	7.000	6.900	7.000	7.000	7.100	12,600	7.0333	-2.78%
2014-08-27	0	0.360	0.350	0.360	0.350	0.360	186,000	65,880	0.3542	7.200	7.000	7.200	7.000	7.200	9,300	7.0839	0.00%
2014-08-26	0	0.360	0.355	0.360	0.350	0.375	432,000	158,130	0.3660	7.200	7.100	7.200	7.000	7.500	21,600	7.3208	0.00%
2014-08-25	0	0.360	0.350	0.365	0.350	0.365	3,114,000	1,107,210	0.3556	7.200	7.000	7.300	7.000	7.300	155,700	7.1112	0.00%
2014-08-22	0	0.360	0.360	0.375	0.345	0.380	2,016,000	736,590	0.3654	7.200	7.200	7.500	6.900	7.600	100,800	7.3074	0.00%
2014-08-21	0	0.360	0.360	0.370	0.360	0.365	450,000	163,140	0.3625	7.200	7.200	7.400	7.200	7.300	22,500	7.2507	0.00%
2014-08-20	0	0.360	0.360	0.375	0.360	0.370	540,000	195,630	0.3623	7.200	7.200	7.500	7.200	7.400	27,000	7.2456	-2.70%
2014-08-19	0	0.370	0.360	0.370	0.345	0.370	2,706,000	967,290	0.3575	7.400	7.200	7.400	6.900	7.400	135,300	7.1492	7.25%
2014-08-18	0	0.345	0.335	0.345	0.325	0.345	4,410,000	1,461,540	0.3314	6.900	6.700	6.900	6.500	6.900	220,500	6.6283	1.47%
2014-08-15	0	0.340	0.340	0.350	0.335	0.350	4,062,000	1,394,580	0.3433	6.800	6.800	7.000	6.700	7.000	203,100	6.8665	-4.23%
2014-08-14	0	0.355	0.360	0.365	0.355	0.370	1,134,000	406,710	0.3587	7.100	7.200	7.300	7.100	7.400	56,700	7.1730	-4.05%
2014-08-13	0	0.370	0.360	0.370	0.345	0.370	2,826,000	1,004,460	0.3554	7.400	7.200	7.400	6.900	7.400	141,300	7.1087	0.00%
2014-08-12	0	0.370	0.370	0.375	0.360	0.375	1,512,000	558,840	0.3696	7.400	7.400	7.500	7.200	7.500	75,600	7.3921	-2.63%
2014-08-11	0	0.380	0.365	0.385	0.370	0.400	3,180,000	1,221,270	0.3840	7.600	7.300	7.700	7.400	8.000	159,000	7.6809	-5.00%
2014-08-08	0	0.400	0.390	0.400	0.380	0.400	2,706,000	1,058,640	0.3912	8.000	7.800	8.000	7.600	8.000	135,300	7.8244	0.00%
2014-08-07	0	0.400	0.400	0.405	0.385	0.410	4,056,000	1,622,250	0.4000	8.000	8.000	8.100	7.700	8.200	202,800	7.9993	1.27%
2014-08-06	0	0.395	0.385	0.400	0.370	0.395	1,872,000	721,620	0.3855	7.900	7.700	8.000	7.400	7.900	93,600	7.7096	3.95%
2014-08-05	0	0.380	0.380	0.390	0.365	0.390	2,898,000	1,089,720	0.3760	7.600	7.600	7.800	7.300	7.800	144,900	7.5205	0.00%
2014-08-04	0	0.380	0.370	0.375	0.355	0.380	4,906,000	1,797,450	0.3664	7.600	7.400	7.500	7.100	7.600	245,300	7.3276	7.04%
2014-08-01	0	0.355	0.350	0.355	0.350	0.360	1,542,000	545,190	0.3536	7.100	7.000	7.100	7.000	7.200	77,100	7.0712	-2.74%
2014-07-31	0	0.365	0.350	0.365	0.345	0.365	2,388,000	840,840	0.3521	7.300	7.000	7.300	6.900	7.300	119,400	7.0422	1.39%
2014-07-30	0	0.360	0.355	0.360	0.340	0.365	2,196,000	778,320	0.3544	7.200	7.100	7.200	6.800	7.300	109,800	7.0885	0.00%
2014-07-29	0	0.360	0.360	0.365	0.355	0.410	13,938,000	5,279,730	0.3788	7.200	7.200	7.300	7.100	8.200	696,900	7.5760	4.35%
2014-07-28	0	0.345	0.330	0.345	0.330	0.350	1,884,000	636,210	0.3377	6.900	6.600	6.900	6.600	7.000	94,200	6.7538	-1.43%
2014-07-25	0	0.350	0.340	0.350	0.340	0.370	2,400,000	847,380	0.3531	7.000	6.800	7.000	6.800	7.400	120,000	7.0615	-1.41%
2014-07-24	0	0.355	0.350	0.355	0.350	0.375	8,676,000	3,130,770	0.3609	7.100	7.000	7.100	7.000	7.500	433,800	7.2171	1.43%
2014-07-23	0	0.350	0.340	0.350	0.325	0.355	6,894,000	2,333,370	0.3385	7.000	6.800	7.000	6.500	7.100	344,700	6.7693	9.38%
2014-07-22	0	0.320	0.310	0.320	0.305	0.325	708,000	223,140	0.3152	6.400	6.200	6.400	6.100	6.500	35,400	6.3034	1.59%
2014-07-21	0	0.315	0.310	0.320	0.305	0.320	2,106,000	658,620	0.3127	6.300	6.200	6.400	6.100	6.400	105,300	6.2547	1.61%
2014-07-18	0	0.310	0.310	0.315	0.310	0.315	924,000	287,640	0.3113	6.200	6.200	6.300	6.200	6.300	46,200	6.2260	-1.59%
2014-07-17	0	0.315	0.315	0.325	0.315	0.330	1,014,000	321,750	0.3173	6.300	6.300	6.500	6.300	6.600	50,700	6.3462	-1.56%
2014-07-16	0	0.320	0.305	0.320	0.305	0.325	1,404,000	444,000	0.3162	6.400	6.100	6.400	6.100	6.500	70,200	6.3248	1.59%
2014-07-15	0	0.315	0.305	0.315	0.305	0.315	1,176,000	361,950	0.3078	6.300	6.100	6.300	6.100	6.300	58,800	6.1556	1.61%
2014-07-14	0	0.310	0.300	0.310	0.300	0.325	756,000	234,480	0.3102	6.200	6.000	6.200	6.000	6.500	37,800	6.2032	5.08%
2014-07-11	0	0.295	0.295	0.300	0.290	0.305	576,000	172,290	0.2991	5.900	5.900	6.000	5.800	6.100	28,800	5.9823	-4.84%
2014-07-10	0	0.310	0.305	0.310	0.300	0.310	1,890,000	571,050	0.3021	6.200	6.100	6.200	6.000	6.200	94,500	6.0429	3.33%
2014-07-09	0	0.300	0.300	0.310	0.300	0.310	960,000	290,850	0.3030	6.000	6.000	6.200	6.000	6.200	48,000	6.0594	-6.25%
2014-07-08	0	0.320	0.315	0.320	0.310	0.330	3,150,000	992,490	0.3151	6.400	6.300	6.400	6.200	6.600	157,500	6.3015	4.92%
2014-07-07	0	0.305	0.300	0.305	0.290	0.310	4,434,000	1,324,170	0.2986	6.100	6.000	6.100	5.800	6.200	221,700	5.9728	-4.69%
2014-07-04	0	0.320	0.315	0.325	0.320	0.345	10,572,000	3,529,050	0.3338	6.400	6.300	6.500	6.400	6.900	528,600	6.6762	0.00%
2014-07-03	0	0.320	0.315	0.320	0.285	0.330	16,256,000	5,170,780	0.3181	6.400	6.300	6.400	5.700	6.600	812,800	6.3617	10.34%
2014-07-02	0	0.290	0.280	0.290	0.275	0.290	2,118,000	605,850	0.2860	5.800	5.600	5.800	5.500	5.800	105,900	5.7210	5.45%
2014-06-30	0	0.275	0.275	0.280	0.270	0.280	282,000	77,850	0.2761	5.500	5.500	5.600	5.400	5.600	14,100	5.5213	0.00%
2014-06-27	0	0.275	0.275	0.280	0.270	0.280	2,418,000	669,630	0.2769	5.500	5.500	5.600	5.400	5.600	120,900	5.5387	0.00%
2014-06-26	0	0.275	0.275	0.280	0.275	0.280	708,000	196,110	0.2770	5.500	5.500	5.600	5.500	5.600	35,400	5.5398	3.77%
2014-06-25	0	0.265	0.265	0.275	0.265	0.275	750,000	200,340	0.2671	5.300	5.300	5.500	5.300	5.500	37,500	5.3424	-3.64%
2014-06-24	0	0.275	0.275	0.280	0.265	0.275	474,000	127,890	0.2698	5.500	5.500	5.600	5.300	5.500	23,700	5.3962	1.85%
2014-06-23	0	0.270	0.265	0.280	0.270	0.290	636,000	180,480	0.2838	5.400	5.300	5.600	5.400	5.800	31,800	5.6755	1.89%
2014-06-20	0	0.265	0.265	0.270	0.260	0.270	696,000	183,030	0.2630	5.300	5.300	5.400	5.200	5.400	34,800	5.2595	-1.85%
2014-06-19	0	0.270	0.275	0.280	0.270	0.275	576,000	156,720	0.2721	5.400	5.500	5.600	5.400	5.500	28,800	5.4417	-1.82%
2014-06-18	0	0.275	0.270	0.275	0.260	0.280	1,086,000	298,170	0.2746	5.500	5.400	5.500	5.200	5.600	54,300	5.4912	5.77%
2014-06-17	0	0.260	0.260	0.270	0.255	0.265	1,056,000	274,470	0.2599	5.200	5.200	5.400	5.100	5.300	52,800	5.1983	0.00%
2014-06-16	0	0.260	0.260	0.265	0.260	0.265	222,000	58,680	0.2643	5.200	5.200	5.300	5.200	5.300	11,100	5.2865	-3.70%
2014-06-13	0	0.270	0.265	0.270	0.260	0.275	882,000	233,880	0.2652	5.400	5.300	5.400	5.200	5.500	44,100	5.3034	-1.82%
2014-06-12	0	0.275	0.275	0.280	0.265	0.280	1,944,000	542,220	0.2789	5.500	5.500	5.600	5.300	5.600	97,200	5.5784	1.85%
2014-06-11	0	0.270	0.270	0.275	0.260	0.270	174,000	45,540	0.2617	5.400	5.400	5.500	5.200	5.400	8,700	5.2345	1.89%
2014-06-10	0	0.265	0.265	0.280	0.265	0.265	156,000	41,340	0.2650	5.300	5.300	5.600	5.300	5.300	7,800	5.3000	-5.36%
2014-06-09	0	0.280	0.270	0.280	0.280	0.280	336,000	94,080	0.2800	5.600	5.400	5.600	5.600	5.600	16,800	5.6000	1.82%
2014-06-06	0	0.275	0.265	0.275	-	-	0	0	-	5.500	5.300	5.500	-	-	0	-	0.00%
2014-06-05	0	0.275	0.265	0.275	-	-	0	0	-	5.500	5.300	5.500	-	-	0	-	-1.79%
2014-06-04	0	0.280	0.265	0.280	0.255	0.280	624,000	167,100	0.2678	5.600	5.300	5.600	5.100	5.600	31,200	5.3558	9.80%
2014-06-03	0	0.255	0.255	0.270	0.250	0.270	618,000	161,550	0.2614	5.100	5.100	5.400	5.000	5.400	30,900	5.2282	-8.93%
2014-05-30	0	0.280	0.265	0.280	0.265	0.280	774,000	211,710	0.2735	5.600	5.300	5.600	5.300	5.600	38,700	5.4705	1.82%
2014-05-29	0	0.275	0.270	0.280	0.270	0.280	804,000	220,680	0.2745	5.500	5.400	5.600	5.400	5.600	40,200	5.4896	-1.79%
2014-05-28	0	0.280	0.265	0.285	0.265	0.295	1,548,000	427,170	0.2759	5.600	5.300	5.700	5.300	5.900	77,400	5.5190	-1.75%
2014-05-27	0	0.285	0.280	0.285	0.250	0.290	5,394,000	1,504,830	0.2790	5.700	5.600	5.700	5.000	5.800	269,700	5.5796	9.62%
2014-05-26	0	0.260	0.255	0.265	0.250	0.265	1,632,000	422,850	0.2591	5.200	5.100	5.300	5.000	5.300	81,600	5.1820	4.00%
2014-05-23	0	0.250	0.250	0.255	0.250	0.255	570,000	144,270	0.2531	5.000	5.000	5.100	5.000	5.100	28,500	5.0621	0.00%
2014-05-22	0	0.250	0.250	0.255	0.250	0.255	402,000	100,650	0.2504	5.000	5.000	5.100	5.000	5.100	20,100	5.0075	0.00%
2014-05-21	0	0.250	0.247	0.255	0.240	0.250	1,194,000	291,636	0.2443	5.000	4.940	5.100	4.800	5.000	59,700	4.8850	0.81%
2014-05-20	0	0.248	0.246	0.248	0.250	0.250	114,000	28,500	0.2500	4.960	4.920	4.960	5.000	5.000	5,700	5.0000	-4.62%
2014-05-19	0	0.260	0.248	0.260	0.247	0.260	66,000	16,476	0.2496	5.200	4.960	5.200	4.940	5.200	3,300	4.9927	0.00%
2014-05-16	0	0.260	0.250	0.260	0.260	0.260	30,000	7,800	0.2600	5.200	5.000	5.200	5.200	5.200	1,500	5.2000	-1.89%
2014-05-15	0	0.265	0.260	0.270	0.265	0.275	1,008,000	269,850	0.2677	5.300	5.200	5.400	5.300	5.500	50,400	5.3542	-3.64%
2014-05-14	0	0.275	0.260	0.275	0.260	0.275	666,000	176,760	0.2654	5.500	5.200	5.500	5.200	5.500	33,300	5.3081	5.77%
2014-05-13	0	0.260	0.260	0.265	0.250	0.270	936,000	246,780	0.2637	5.200	5.200	5.300	5.000	5.400	46,800	5.2731	0.00%
2014-05-12	0	0.260	0.260	0.270	0.260	0.290	4,896,000	1,332,690	0.2722	5.200	5.200	5.400	5.200	5.800	244,800	5.4440	5.26%
2014-05-09	0	0.247	0.247	0.249	0.245	0.255	1,836,000	453,924	0.2472	4.940	4.940	4.980	4.900	5.100	91,800	4.9447	2.92%
2014-05-08	0	0.240	0.240	0.241	0.239	0.250	2,364,000	579,738	0.2452	4.800	4.800	4.820	4.780	5.000	118,200	4.9047	0.00%
2014-05-07	0	0.240	0.239	0.248	0.239	0.242	1,008,000	243,066	0.2411	4.800	4.780	4.960	4.780	4.840	50,400	4.8227	-0.83%
2014-05-05	0	0.242	0.238	0.250	0.205	0.285	8,508,000	2,041,134	0.2399	4.840	4.760	5.000	4.100	5.700	425,400	4.7982	19.80%
2014-05-02	0	0.202	0.202	0.214	0.202	0.212	870,000	178,506	0.2052	4.040	4.040	4.280	4.040	4.240	43,500	4.1036	-3.81%
2014-04-30	0	0.210	0.205	0.211	0.204	0.214	1,266,000	263,748	0.2083	4.200	4.100	4.220	4.080	4.280	63,300	4.1666	-2.33%
2014-04-29	0	0.215	0.211	0.215	0.210	0.218	708,000	151,986	0.2147	4.300	4.220	4.300	4.200	4.360	35,400	4.2934	0.00%
2014-04-28	0	0.215	0.215	0.217	0.210	0.219	2,310,000	492,438	0.2132	4.300	4.300	4.340	4.200	4.380	115,500	4.2635	-2.27%
2014-04-25	0	0.220	0.215	0.220	0.215	0.227	990,000	217,266	0.2195	4.400	4.300	4.400	4.300	4.540	49,500	4.3892	-0.45%
2014-04-24	0	0.221	0.221	0.224	0.220	0.225	858,000	190,950	0.2226	4.420	4.420	4.480	4.400	4.500	42,900	4.4510	-1.78%
2014-04-23	0	0.225	0.225	0.230	0.221	0.229	990,000	223,344	0.2256	4.500	4.500	4.600	4.420	4.580	49,500	4.5120	-2.60%
2014-04-22	0	0.231	0.231	0.233	0.230	0.231	1,506,000	346,512	0.2301	4.620	4.620	4.660	4.600	4.620	75,300	4.6018	-0.86%
2014-04-17	0	0.233	0.230	0.233	0.225	0.234	1,788,000	409,770	0.2292	4.660	4.600	4.660	4.500	4.680	89,400	4.5836	-0.43%
2014-04-16	0	0.234	0.231	0.234	0.230	0.237	1,080,000	249,996	0.2315	4.680	4.620	4.680	4.600	4.740	54,000	4.6296	-0.43%
2014-04-15	0	0.235	0.232	0.239	0.231	0.237	762,000	178,962	0.2349	4.700	4.640	4.780	4.620	4.740	38,100	4.6972	1.29%
2014-04-14	0	0.232	0.232	0.235	0.231	0.237	1,110,000	259,122	0.2334	4.640	4.640	4.700	4.620	4.740	55,500	4.6689	-1.28%
2014-04-11	0	0.235	0.235	0.238	0.235	0.240	1,980,000	467,754	0.2362	4.700	4.700	4.760	4.700	4.800	99,000	4.7248	-0.42%
2014-04-10	0	0.236	0.236	0.240	0.232	0.240	3,114,000	742,416	0.2384	4.720	4.720	4.800	4.640	4.800	155,700	4.7682	-3.28%
2014-04-09	0	0.244	0.240	0.244	0.240	0.245	1,074,000	259,290	0.2414	4.880	4.800	4.880	4.800	4.900	53,700	4.8285	1.67%
2014-04-08	0	0.240	0.240	0.248	0.234	0.241	954,000	225,930	0.2368	4.800	4.800	4.960	4.680	4.820	47,700	4.7365	-2.04%
2014-04-07	0	0.245	0.245	0.249	0.240	0.240	108,000	25,920	0.2400	4.900	4.900	4.980	4.800	4.800	5,400	4.8000	-1.21%
2014-04-04	0	0.248	0.248	0.260	0.241	0.248	168,000	41,118	0.2448	4.960	4.960	5.200	4.820	4.960	8,400	4.8950	-0.80%
2014-04-03	0	0.250	0.245	0.250	0.250	0.250	540,000	135,000	0.2500	5.000	4.900	5.000	5.000	5.000	27,000	5.0000	0.00%
2014-04-02	0	0.250	0.250	0.260	0.250	0.270	786,000	202,410	0.2575	5.000	5.000	5.200	5.000	5.400	39,300	5.1504	-3.85%
2014-04-01	0	0.260	0.255	0.265	0.247	0.275	1,938,000	513,720	0.2651	5.200	5.100	5.300	4.940	5.500	96,900	5.3015	4.00%
2014-03-31	0	0.250	0.250	0.255	0.250	0.250	732,000	183,000	0.2500	5.000	5.000	5.100	5.000	5.000	36,600	5.0000	-1.96%
2014-03-28	0	0.255	0.250	0.255	0.237	0.260	1,692,000	422,700	0.2498	5.100	5.000	5.100	4.740	5.200	84,600	4.9965	8.97%
2014-03-27	0	0.234	0.234	0.237	0.232	0.243	2,214,000	524,568	0.2369	4.680	4.680	4.740	4.640	4.860	110,700	4.7386	-5.65%
2014-03-26	0	0.248	0.248	0.250	0.245	0.260	4,932,000	1,227,774	0.2489	4.960	4.960	5.000	4.900	5.200	246,600	4.9788	-4.62%
2014-03-25	0	0.260	0.250	0.260	0.250	0.310	8,460,000	2,209,110	0.2611	5.200	5.000	5.200	5.000	6.200	423,000	5.2225	-11.86%
2014-03-24	0	0.295	0.285	0.295	0.285	0.325	8,070,000	2,401,350	0.2976	5.900	5.700	5.900	5.700	6.500	403,500	5.9513	-10.61%
2014-03-21	0	0.330	0.325	0.330	0.260	0.335	27,024,000	8,190,570	0.3031	6.600	6.500	6.600	5.200	6.700	1,351,200	6.0617	26.92%
2014-03-20	0	0.260	0.250	0.260	0.246	0.265	5,988,000	1,523,826	0.2545	5.200	5.000	5.200	4.920	5.300	299,400	5.0896	5.69%
2014-03-19	0	0.246	0.243	0.246	0.230	0.247	2,328,000	560,004	0.2406	4.920	4.860	4.920	4.600	4.940	116,400	4.8110	4.68%
2014-03-18	0	0.235	0.235	0.237	0.234	0.240	1,056,000	249,630	0.2364	4.700	4.700	4.740	4.680	4.800	52,800	4.7278	0.43%
2014-03-17	0	0.234	0.232	0.235	0.225	0.235	720,000	166,386	0.2311	4.680	4.640	4.700	4.500	4.700	36,000	4.6218	4.00%
2014-03-14	0	0.225	0.222	0.226	0.225	0.228	384,000	87,522	0.2279	4.500	4.440	4.520	4.500	4.560	19,200	4.5584	-3.85%
2014-03-13	0	0.234	0.228	0.234	0.228	0.240	1,020,000	236,460	0.2318	4.680	4.560	4.680	4.560	4.800	51,000	4.6365	1.74%
2014-03-12	0	0.230	0.227	0.230	0.228	0.238	2,292,000	530,310	0.2314	4.600	4.540	4.600	4.560	4.760	114,600	4.6275	-4.56%
2014-03-11	0	0.241	0.241	0.243	0.238	0.244	1,338,000	323,136	0.2415	4.820	4.820	4.860	4.760	4.880	66,900	4.8301	-1.63%
2014-03-10	0	0.245	0.245	0.246	0.236	0.250	1,440,000	350,466	0.2434	4.900	4.900	4.920	4.720	5.000	72,000	4.8676	0.41%
2014-03-07	0	0.244	0.239	0.248	0.237	0.248	1,296,000	312,864	0.2414	4.880	4.780	4.960	4.740	4.960	64,800	4.8281	2.52%
2014-03-06	0	0.238	0.238	0.240	0.232	0.240	504,000	118,590	0.2353	4.760	4.760	4.800	4.640	4.800	25,200	4.7060	-0.83%
2014-03-05	0	0.240	0.236	0.240	0.232	0.240	798,000	188,958	0.2368	4.800	4.720	4.800	4.640	4.800	39,900	4.7358	0.00%
2014-03-04	0	0.240	0.238	0.241	0.231	0.250	1,506,000	359,940	0.2390	4.800	4.760	4.820	4.620	5.000	75,300	4.7801	0.00%
2014-03-03	0	0.240	0.232	0.244	0.230	0.246	3,084,000	737,568	0.2392	4.800	4.640	4.880	4.600	4.920	154,200	4.7832	-4.00%
2014-02-28	0	0.250	0.245	0.250	0.246	0.250	708,000	176,340	0.2491	5.000	4.900	5.000	4.920	5.000	35,400	4.9814	0.00%
2014-02-27	0	0.250	0.250	0.260	0.245	0.265	870,000	219,540	0.2523	5.000	5.000	5.200	4.900	5.300	43,500	5.0469	0.00%
2014-02-26	0	0.250	0.250	0.255	0.236	0.250	1,872,000	460,896	0.2462	5.000	5.000	5.100	4.720	5.000	93,600	4.9241	3.31%
2014-02-25	0	0.242	0.242	0.250	0.242	0.260	3,990,000	993,240	0.2489	4.840	4.840	5.000	4.840	5.200	199,500	4.9786	-6.92%
2014-02-24	0	0.260	0.255	0.260	0.260	0.265	1,638,000	428,940	0.2619	5.200	5.100	5.200	5.200	5.300	81,900	5.2374	-1.89%
2014-02-21	0	0.265	0.265	0.270	0.260	0.270	1,846,000	488,900	0.2648	5.300	5.300	5.400	5.200	5.400	92,300	5.2969	-1.85%
2014-02-20	0	0.270	0.265	0.275	0.270	0.275	1,446,000	390,720	0.2702	5.400	5.300	5.500	5.400	5.500	72,300	5.4041	-1.82%
2014-02-19	0	0.275	0.270	0.280	0.275	0.285	2,460,000	684,990	0.2785	5.500	5.400	5.600	5.500	5.700	123,000	5.5690	-1.79%
2014-02-18	0	0.280	0.280	0.285	0.280	0.295	1,320,000	378,780	0.2870	5.600	5.600	5.700	5.600	5.900	66,000	5.7391	-1.75%
2014-02-17	0	0.285	0.280	0.285	0.280	0.285	2,298,000	647,370	0.2817	5.700	5.600	5.700	5.600	5.700	114,900	5.6342	0.00%
2014-02-14	0	0.285	0.285	0.290	0.280	0.310	3,702,000	1,083,660	0.2927	5.700	5.700	5.800	5.600	6.200	185,100	5.8545	-3.39%
2014-02-13	0	0.295	0.295	0.300	0.265	0.310	8,064,000	2,334,360	0.2895	5.900	5.900	6.000	5.300	6.200	403,200	5.7896	13.46%
2014-02-12	0	0.260	0.260	0.265	0.260	0.265	3,428,000	891,670	0.2601	5.200	5.200	5.300	5.200	5.300	171,400	5.2023	-3.70%
2014-02-11	0	0.270	0.265	0.270	0.270	0.280	2,112,000	576,960	0.2732	5.400	5.300	5.400	5.400	5.600	105,600	5.4636	0.00%
2014-02-10	0	0.270	0.270	0.280	0.270	0.290	3,648,000	1,003,620	0.2751	5.400	5.400	5.600	5.400	5.800	182,400	5.5023	-5.26%
2014-02-07	0	0.285	0.275	0.285	0.275	0.285	3,288,000	913,140	0.2777	5.700	5.500	5.700	5.500	5.700	164,400	5.5544	5.56%
2014-02-06	0	0.270	0.265	0.270	0.265	0.320	9,378,000	2,599,950	0.2772	5.400	5.300	5.400	5.300	6.400	468,900	5.5448	-11.48%
2014-02-05	0	0.305	0.300	0.310	0.290	0.340	25,386,000	8,113,110	0.3196	6.100	6.000	6.200	5.800	6.800	1,269,300	6.3918	8.93%
2014-02-04	0	0.280	0.275	0.280	0.233	0.285	13,398,000	3,538,218	0.2641	5.600	5.500	5.600	4.660	5.700	669,900	5.2817	19.66%
2014-01-30	0	0.234	0.227	0.234	0.219	0.237	2,190,000	497,550	0.2272	4.680	4.540	4.680	4.380	4.740	109,500	4.5438	-1.27%
2014-01-29	0	0.237	0.235	0.237	0.227	0.238	1,596,000	377,754	0.2367	4.740	4.700	4.740	4.540	4.760	79,800	4.7338	0.42%
2014-01-28	0	0.236	0.232	0.236	0.220	0.245	2,976,000	703,650	0.2364	4.720	4.640	4.720	4.400	4.900	148,800	4.7288	2.61%
2014-01-27	0	0.230	0.230	0.234	0.230	0.245	6,924,000	1,637,496	0.2365	4.600	4.600	4.680	4.600	4.900	346,200	4.7299	-8.00%
2014-01-24	0	0.250	0.250	0.255	0.245	0.275	9,816,000	2,534,454	0.2582	5.000	5.000	5.100	4.900	5.500	490,800	5.1639	-1.96%
2014-01-23	0	0.255	0.248	0.260	0.248	0.270	11,058,000	2,883,570	0.2608	5.100	4.960	5.200	4.960	5.400	552,900	5.2154	-5.56%
2014-01-22	0	0.270	0.270	0.275	0.260	0.295	6,768,000	1,871,520	0.2765	5.400	5.400	5.500	5.200	5.900	338,400	5.5305	3.85%
2014-01-21	0	0.260	0.255	0.260	0.255	0.275	3,792,000	1,012,020	0.2669	5.200	5.100	5.200	5.100	5.500	189,600	5.3377	-5.45%
2014-01-20	0	0.275	0.270	0.275	0.265	0.295	7,686,000	2,105,060	0.2739	5.500	5.400	5.500	5.300	5.900	384,300	5.4776	-9.84%
2014-01-17	0	0.305	0.300	0.305	0.265	0.320	31,782,000	9,551,220	0.3005	6.100	6.000	6.100	5.300	6.400	1,589,100	6.0105	10.91%
2014-01-16	0	0.275	0.275	0.280	0.265	0.325	26,952,000	7,750,020	0.2875	5.500	5.500	5.600	5.300	6.500	1,347,600	5.7510	-11.29%
2014-01-15	0	0.310	0.310	0.315	0.305	0.355	13,620,000	4,436,160	0.3257	6.200	6.200	6.300	6.100	7.100	681,000	6.5142	-8.82%
2014-01-14	0	0.340	0.335	0.340	0.330	0.375	27,342,000	9,775,920	0.3575	6.800	6.700	6.800	6.600	7.500	1,367,100	7.1508	1.49%
2014-01-13	0	0.335	0.330	0.340	0.330	0.415	33,432,000	12,256,980	0.3666	6.700	6.600	6.800	6.600	8.300	1,671,600	7.3325	-17.28%
2014-01-10	0	0.405	0.400	0.410	0.400	0.455	36,960,000	15,509,280	0.4196	8.100	8.000	8.200	8.000	9.100	1,848,000	8.3925	-10.00%
2014-01-09	0	0.450	0.440	0.445	0.440	0.560	136,859,000	68,326,150	0.4992	9.000	8.800	8.900	8.800	11.20	6,842,950	9.9849	-7.22%
2014-01-08	0	0.485	0.480	0.485	0.380	0.500	312,684,000	135,188,100	0.4323	9.700	9.600	9.700	7.600	10.00	15,634,200	8.6469