ORIENT SECURITIES INTERNATIONAL HOLDINGS LIMITED: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08001	2014-01-15	2024-07-17	2025-11-17	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-11-14	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-11-13	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-11-12	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-11-11	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-11-07	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-11-06	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-11-05	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-11-04	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-11-03	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-10-31	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-10-30	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-10-28	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-10-27	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-10-24	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-10-23	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-10-22	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-10-21	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-10-20	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-10-17	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-10-16	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-10-15	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-10-14	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-10-13	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-10-10	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-10-09	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-10-08	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-10-06	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-10-03	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-10-02	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-09-30	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-09-29	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-09-26	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-08-29	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-06-30	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-06-27	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-06-26	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-06-25	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-06-24	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-06-23	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-06-20	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-06-19	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-06-18	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-06-17	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-06-16	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-06-13	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-06-12	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-05-30	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-05-29	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-05-28	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-05-27	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-05-26	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-05-23	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-05-22	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-05-21	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-05-20	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-03-31	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-03-28	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-03-27	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-03-26	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-03-25	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-03-24	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-03-21	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-03-20	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-03-19	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-03-18	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-03-17	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-03-14	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-03-13	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-03-12	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-03-11	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-03-10	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-03-07	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-03-06	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-03-05	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-03-04	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-03-03	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-02-28	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-02-27	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-02-26	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-02-25	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-02-24	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-02-21	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-02-20	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-02-19	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-02-18	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-02-17	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-02-14	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-02-13	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-02-12	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-02-11	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-02-10	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-02-07	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-02-06	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-02-05	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-02-04	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-02-03	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-01-28	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-01-27	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-01-24	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-01-23	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-01-22	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-01-21	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-01-20	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-01-17	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-01-16	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-01-15	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-01-14	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-01-13	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-01-10	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-01-09	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-01-08	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-01-07	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-01-06	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-01-03	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2025-01-02	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-12-31	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-12-30	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-12-27	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-12-24	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-12-23	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-12-20	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-12-19	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-12-18	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-12-17	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-12-16	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-12-13	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-12-12	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-12-11	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-12-10	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-12-09	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-12-06	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-12-05	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-12-04	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-12-03	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-12-02	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-11-29	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-11-28	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-11-27	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-11-26	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-11-25	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-11-22	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-11-21	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-11-20	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-11-19	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-11-18	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-11-15	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-11-14	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-11-13	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-11-12	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-11-11	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-11-08	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-11-07	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-11-06	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-11-05	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-11-04	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-11-01	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-10-31	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-10-30	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-10-29	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-10-28	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-10-25	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-10-24	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-10-23	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-10-22	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-10-21	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-10-18	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-10-17	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-09-24	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-09-23	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-09-20	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-09-19	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-09-17	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-09-16	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-09-13	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-09-12	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-09-11	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-09-10	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-09-09	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-09-05	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-09-04	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-09-03	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-09-02	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-08-30	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-08-29	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-08-28	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-08-27	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-08-26	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-08-23	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-08-22	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-08-21	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-08-20	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-08-19	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-08-16	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-08-15	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-08-14	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-08-13	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-08-12	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-08-09	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-08-08	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-08-07	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-08-06	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-08-05	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-08-02	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-08-01	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-07-31	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-07-30	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-07-29	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-07-26	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-07-25	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-07-24	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-07-23	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-07-22	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-07-19	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-07-18	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-07-17	0	0.188	0.102	0.190	-	-	0	0	-	0.188	0.102	0.190	-	-	0	-	0.00%
2024-07-16	0	0.188	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-07-15	0	0.188	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-07-12	0	0.188	-	0.208	-	-	0	0	-	0.188	-	0.208	-	-	0	-	0.00%
2024-07-11	0	0.188	0.113	0.188	-	-	0	0	-	0.188	0.113	0.188	-	-	0	-	0.00%
2024-07-10	0	0.188	0.102	0.188	-	-	0	0	-	0.188	0.102	0.188	-	-	0	-	0.00%
2024-07-09	0	0.188	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-07-08	0	0.188	0.188	-	0.187	0.187	36,000	6,732	0.1870	0.188	0.188	-	0.187	0.187	36,000	0.1870	-4.57%
2024-07-05	0	0.197	-	0.197	-	-	0	0	-	0.197	-	0.197	-	-	0	-	0.00%
2024-07-04	0	0.197	0.190	-	-	-	0	0	-	0.197	0.190	-	-	-	0	-	0.00%
2024-07-03	0	0.197	-	0.197	-	-	0	0	-	0.197	-	0.197	-	-	0	-	0.00%
2024-07-02	0	0.197	0.185	0.197	-	-	0	0	-	0.197	0.185	0.197	-	-	0	-	0.00%
2024-06-28	0	0.197	0.179	0.197	0.180	0.197	1,051,600	189,554	0.1803	0.197	0.179	0.197	0.180	0.197	1,051,600	0.1803	5.35%
2024-06-27	0	0.187	0.183	0.200	-	-	0	0	-	0.187	0.183	0.200	-	-	0	-	0.00%
2024-06-26	0	0.187	0.180	0.187	0.187	0.187	132,000	24,684	0.1870	0.187	0.180	0.187	0.187	0.187	132,000	0.1870	0.00%
2024-06-25	0	0.187	0.180	0.200	-	-	0	0	-	0.187	0.180	0.200	-	-	0	-	0.00%
2024-06-24	0	0.187	0.180	0.200	-	-	0	0	-	0.187	0.180	0.200	-	-	0	-	0.00%
2024-06-21	0	0.187	0.180	0.189	0.187	0.187	60,000	11,220	0.1870	0.187	0.180	0.189	0.187	0.187	60,000	0.1870	-1.06%
2024-06-20	0	0.189	0.180	0.190	-	-	0	0	-	0.189	0.180	0.190	-	-	0	-	0.00%
2024-06-19	0	0.189	0.182	0.189	0.182	0.190	114,000	21,378	0.1875	0.189	0.182	0.189	0.182	0.190	114,000	0.1875	3.28%
2024-06-18	0	0.183	0.182	0.200	0.183	0.185	138,000	25,404	0.1841	0.183	0.182	0.200	0.183	0.185	138,000	0.1841	-8.04%
2024-06-17	0	0.199	0.184	0.199	-	-	0	0	-	0.199	0.184	0.199	-	-	0	-	0.00%
2024-06-14	0	0.199	0.185	0.200	0.199	0.199	30,000	5,970	0.1990	0.199	0.185	0.200	0.199	0.199	30,000	0.1990	8.15%
2024-06-13	0	0.184	0.184	0.211	0.182	0.182	30,000	5,460	0.1820	0.184	0.184	0.211	0.182	0.182	30,000	0.1820	-6.12%
2024-06-12	0	0.196	0.183	0.196	-	-	60,000	11,388	0.1898	0.196	0.183	0.196	-	-	60,000	0.1898	0.00%
2024-06-11	0	0.196	0.196	0.211	0.195	0.196	55,600	10,982	0.1975	0.196	0.196	0.211	0.195	0.196	55,600	0.1975	-7.11%
2024-06-07	0	0.211	0.195	0.211	0.211	0.211	6,000	1,266	0.2110	0.211	0.195	0.211	0.211	0.211	6,000	0.2110	0.00%
2024-06-06	0	0.211	0.196	0.211	-	-	0	0	-	0.211	0.196	0.211	-	-	0	-	0.00%
2024-06-05	0	0.211	0.196	0.211	-	-	0	0	-	0.211	0.196	0.211	-	-	0	-	-8.26%
2024-06-04	0	0.230	0.198	0.230	0.193	0.231	87,200	17,062	0.1957	0.230	0.198	0.230	0.193	0.231	87,200	0.1957	7.98%
2024-06-03	0	0.213	0.213	0.214	0.212	0.214	54,000	11,526	0.2134	0.213	0.213	0.214	0.212	0.214	54,000	0.2134	-0.47%
2024-05-31	0	0.214	0.193	0.214	0.193	0.215	18,000	3,606	0.2003	0.214	0.193	0.214	0.193	0.215	18,000	0.2003	6.47%
2024-05-30	0	0.201	0.193	0.208	0.200	0.206	48,000	9,666	0.2014	0.201	0.193	0.208	0.200	0.206	48,000	0.2014	0.00%
2024-05-29	0	0.201	0.201	0.204	0.200	0.202	36,000	7,236	0.2010	0.201	0.201	0.204	0.200	0.202	36,000	0.2010	-1.47%
2024-05-28	0	0.204	0.204	0.217	0.201	0.226	144,000	30,468	0.2116	0.204	0.204	0.217	0.201	0.226	144,000	0.2116	-9.73%
2024-05-27	0	0.226	0.226	0.239	0.226	0.350	1,117,600	289,528	0.2591	0.226	0.226	0.239	0.226	0.350	1,117,600	0.2591	-35.43%
2024-05-24	0	0.350	0.315	0.350	0.310	0.420	1,440,000	515,460	0.3580	0.350	0.315	0.350	0.310	0.420	1,440,000	0.3580	41.13%
2024-05-23	0	0.248	0.247	0.340	0.242	0.340	1,266,800	376,044	0.2968	0.248	0.247	0.340	0.242	0.340	1,266,800	0.2968	4.64%
2024-05-22	0	0.237	0.202	0.226	0.176	0.300	920,400	217,070	0.2358	0.237	0.202	0.226	0.176	0.300	920,400	0.2358	54.90%
2024-05-21	0	0.153	0.122	0.176	0.152	0.153	138,000	21,102	0.1529	0.153	0.122	0.176	0.152	0.153	138,000	0.1529	18.60%
2024-05-20	0	0.129	0.129	0.171	0.113	0.148	206,000	28,406	0.1379	0.129	0.129	0.171	0.113	0.148	206,000	0.1379	13.16%
2024-05-17	0	0.114	0.114	0.139	0.112	0.114	42,000	4,728	0.1126	0.114	0.114	0.139	0.112	0.114	42,000	0.1126	0.88%
2024-05-16	0	0.113	0.104	0.113	0.106	0.113	228,000	24,258	0.1064	0.113	0.104	0.113	0.106	0.113	228,000	0.1064	-13.08%
2024-05-14	0	0.130	0.107	-	-	-	0	0	-	0.130	0.107	-	-	-	0	-	0.00%
2024-05-13	0	0.130	0.107	0.140	0.119	0.130	12,000	1,494	0.1245	0.130	0.107	0.140	0.119	0.130	12,000	0.1245	10.17%
2024-05-10	0	0.118	0.104	-	-	-	0	0	-	0.118	0.104	-	-	-	0	-	0.00%
2024-05-09	0	0.118	0.104	0.118	0.119	0.120	198,400	23,650	0.1192	0.118	0.104	0.118	0.119	0.120	198,400	0.1192	3.51%
2024-05-08	0	0.114	0.106	0.116	0.101	0.114	426,000	46,062	0.1081	0.114	0.106	0.116	0.101	0.114	426,000	0.1081	8.57%
2024-05-07	0	0.105	0.105	0.119	0.105	0.112	306,000	34,230	0.1119	0.105	0.105	0.119	0.105	0.112	306,000	0.1119	-6.25%
2024-05-06	0	0.112	0.105	0.113	0.104	0.118	913,600	105,886	0.1159	0.112	0.105	0.113	0.104	0.118	913,600	0.1159	6.67%
2024-05-03	0	0.105	0.081	0.105	0.105	0.105	6,000	630	0.1050	0.105	0.081	0.105	0.105	0.105	6,000	0.1050	2.94%
2024-05-02	0	0.102	0.078	0.105	-	-	0	0	-	0.102	0.078	0.105	-	-	0	-	0.00%
2024-04-30	0	0.102	0.078	0.105	-	-	0	0	-	0.102	0.078	0.105	-	-	0	-	0.00%
2024-04-29	0	0.102	0.078	0.102	-	-	0	0	-	0.102	0.078	0.102	-	-	0	-	-2.86%
2024-04-26	0	0.105	0.075	0.105	0.105	0.105	6,000	630	0.1050	0.105	0.075	0.105	0.105	0.105	6,000	0.1050	6.06%
2024-04-25	0	0.099	0.084	0.105	0.072	0.100	396,000	36,090	0.0911	0.099	0.084	0.105	0.072	0.100	396,000	0.0911	10.00%
2024-04-24	0	0.090	0.090	0.100	0.090	0.100	138,000	13,680	0.0991	0.090	0.090	0.100	0.090	0.100	138,000	0.0991	0.00%
2024-04-23	0	0.090	0.090	0.103	0.090	0.090	126,000	11,340	0.0900	0.090	0.090	0.103	0.090	0.090	126,000	0.0900	-10.00%
2024-04-22	0	0.100	0.085	0.105	-	-	0	0	-	0.100	0.085	0.105	-	-	0	-	0.00%
2024-04-19	0	0.100	-	0.114	-	-	0	0	-	0.100	-	0.114	-	-	0	-	0.00%
2024-04-18	0	0.100	-	0.104	-	-	0	0	-	0.100	-	0.104	-	-	0	-	0.00%
2024-04-17	0	0.100	0.076	0.109	-	-	0	0	-	0.100	0.076	0.109	-	-	0	-	0.00%
2024-04-16	0	0.100	0.071	0.100	0.088	0.100	444,000	41,448	0.0934	0.100	0.071	0.100	0.088	0.100	444,000	0.0934	13.64%
2024-04-15	0	0.088	0.086	0.100	-	-	0	0	-	0.088	0.086	0.100	-	-	0	-	0.00%
2024-04-12	0	0.088	0.087	0.097	0.088	0.091	12,000	1,074	0.0895	0.088	0.087	0.097	0.088	0.091	12,000	0.0895	1.15%
2024-04-11	0	0.087	0.087	0.099	0.086	0.086	48,000	4,128	0.0860	0.087	0.087	0.099	0.086	0.086	48,000	0.0860	1.16%
2024-04-10	0	0.086	0.085	0.100	0.086	0.086	8,000	680	0.0850	0.086	0.085	0.100	0.086	0.086	8,000	0.0850	-1.15%
2024-04-09	0	0.087	0.087	0.098	0.086	0.086	246,000	21,156	0.0860	0.087	0.087	0.098	0.086	0.086	246,000	0.0860	-5.43%
2024-04-08	0	0.092	0.092	0.098	0.087	0.090	2,056,000	183,818	0.0894	0.092	0.092	0.098	0.087	0.090	2,056,000	0.0894	0.00%
2024-04-05	0	0.092	0.092	0.101	-	-	0	0	-	0.092	0.092	0.101	-	-	0	-	12.20%
2024-04-03	0	0.082	0.082	-	0.073	0.082	24,000	1,860	0.0775	0.082	0.082	-	0.073	0.082	24,000	0.0775	2.50%
2024-04-02	0	0.080	0.076	-	0.073	0.090	1,488,000	112,956	0.0759	0.080	0.076	-	0.073	0.090	1,488,000	0.0759	-9.09%
2024-03-28	0	0.088	0.088	0.100	0.088	0.088	54,000	4,752	0.0880	0.088	0.088	0.100	0.088	0.088	54,000	0.0880	-2.22%
2024-03-27	0	0.090	0.090	0.098	0.086	0.091	594,000	53,532	0.0901	0.090	0.090	0.098	0.086	0.091	594,000	0.0901	-1.10%
2024-03-26	0	0.091	0.085	0.092	0.084	0.099	764,000	71,886	0.0941	0.091	0.085	0.092	0.084	0.099	764,000	0.0941	21.33%
2024-03-25	0	0.075	0.075	0.080	0.071	0.090	1,110,000	83,604	0.0753	0.075	0.075	0.080	0.071	0.090	1,110,000	0.0753	-32.43%
2024-03-22	0	0.111	0.099	0.111	0.090	0.119	672,000	64,380	0.0958	0.111	0.099	0.111	0.090	0.119	672,000	0.0958	14.43%
2024-03-21	0	0.097	0.096	0.121	0.096	0.099	195,600	18,805	0.0961	0.097	0.096	0.121	0.096	0.099	195,600	0.0961	1.04%
2024-03-20	0	0.096	0.094	0.111	0.096	0.096	450,000	43,200	0.0960	0.096	0.094	0.111	0.096	0.096	450,000	0.0960	-11.11%
2024-03-19	0	0.108	0.097	0.109	0.097	0.108	102,000	9,984	0.0979	0.108	0.097	0.109	0.097	0.108	102,000	0.0979	-8.47%
2024-03-18	0	0.118	0.100	0.118	0.119	0.119	66,000	7,854	0.1190	0.118	0.100	0.118	0.119	0.119	66,000	0.1190	3.51%
2024-03-15	0	0.114	0.096	0.114	0.106	0.115	852,000	95,454	0.1120	0.114	0.096	0.114	0.106	0.115	852,000	0.1120	18.75%
2024-03-14	0	0.096	0.094	0.110	0.094	0.099	1,098,000	105,924	0.0965	0.096	0.094	0.110	0.094	0.099	1,098,000	0.0965	2.13%
2024-03-13	0	0.094	0.096	0.110	0.092	0.105	852,000	84,570	0.0993	0.094	0.096	0.110	0.092	0.105	852,000	0.0993	-5.05%
2024-03-12	0	0.099	0.101	0.106	0.098	0.100	936,000	93,072	0.0994	0.099	0.101	0.106	0.098	0.100	936,000	0.0994	-1.00%
2024-03-11	0	0.100	0.094	0.100	0.088	0.104	14,958,000	1,465,608	0.0980	0.100	0.094	0.100	0.088	0.104	14,958,000	0.0980	1.01%
2024-03-08	0	0.099	0.089	0.108	-	-	0	0	-	0.099	0.089	0.108	-	-	0	-	0.00%
2024-03-07	0	0.099	0.089	0.103	-	-	0	0	-	0.099	0.089	0.103	-	-	0	-	0.00%
2024-03-06	0	0.099	0.089	0.107	-	-	0	0	-	0.099	0.089	0.107	-	-	0	-	0.00%
2024-03-05	0	0.099	0.089	0.105	0.096	0.099	252,000	24,912	0.0989	0.099	0.089	0.105	0.096	0.099	252,000	0.0989	2.06%
2024-03-04	0	0.097	0.089	0.110	-	-	0	0	-	0.097	0.089	0.110	-	-	0	-	0.00%
2024-03-01	0	0.097	0.082	0.110	0.097	0.097	12,000	1,164	0.0970	0.097	0.082	0.110	0.097	0.097	12,000	0.0970	0.00%
2024-02-29	0	0.097	0.082	0.093	0.097	0.098	126,000	12,294	0.0976	0.097	0.082	0.093	0.097	0.098	126,000	0.0976	-1.02%
2024-02-28	0	0.098	0.098	0.100	0.096	0.098	228,000	22,032	0.0966	0.098	0.098	0.100	0.096	0.098	228,000	0.0966	-3.92%
2024-02-27	0	0.102	0.084	0.102	-	-	0	0	-	0.102	0.084	0.102	-	-	0	-	-2.86%
2024-02-26	0	0.105	0.086	0.105	0.105	0.105	54,000	5,670	0.1050	0.105	0.086	0.105	0.105	0.105	54,000	0.1050	-2.78%
2024-02-23	0	0.108	0.092	0.108	0.092	0.108	342,000	32,148	0.0940	0.108	0.092	0.108	0.092	0.108	342,000	0.0940	5.88%
2024-02-22	0	0.102	0.091	0.108	0.100	0.105	318,000	31,968	0.1005	0.102	0.091	0.108	0.100	0.105	318,000	0.1005	12.09%
2024-02-21	0	0.091	0.091	0.100	0.080	0.108	7,404,000	716,454	0.0968	0.091	0.091	0.100	0.080	0.108	7,404,000	0.0968	5.81%
2024-02-20	0	0.086	0.086	0.099	-	-	0	0	-	0.086	0.086	0.099	-	-	0	-	2.38%
2024-02-19	0	0.084	0.084	0.099	0.084	0.102	834,000	84,240	0.1010	0.084	0.084	0.099	0.084	0.102	834,000	0.1010	-8.70%
2024-02-16	0	0.092	0.082	0.100	0.083	0.092	228,000	19,530	0.0857	0.092	0.082	0.100	0.083	0.092	228,000	0.0857	8.24%
2024-02-15	0	0.085	0.083	0.085	0.085	0.085	216,000	18,336	0.0849	0.085	0.083	0.085	0.085	0.085	216,000	0.0849	-15.00%
2024-02-14	0	0.100	0.084	0.100	-	-	0	0	-	0.100	0.084	0.100	-	-	0	-	0.00%
2024-02-09	0	0.100	0.086	0.110	-	-	0	0	-	0.100	0.086	0.110	-	-	0	-	0.00%
2024-02-08	0	0.100	0.084	0.105	-	-	0	0	-	0.100	0.084	0.105	-	-	0	-	0.00%
2024-02-07	0	0.100	0.083	0.110	0.100	0.100	72,000	7,200	0.1000	0.100	0.083	0.110	0.100	0.100	72,000	0.1000	17.65%
2024-02-06	0	0.085	0.085	0.093	0.082	0.091	46,000	4,068	0.0884	0.085	0.085	0.093	0.082	0.091	46,000	0.0884	-7.61%
2024-02-05	0	0.092	0.082	0.092	0.092	0.092	18,000	1,656	0.0920	0.092	0.082	0.092	0.092	0.092	18,000	0.0920	3.37%
2024-02-02	0	0.089	0.084	0.090	0.083	0.092	1,687,200	152,833	0.0906	0.089	0.084	0.090	0.083	0.092	1,687,200	0.0906	-2.20%
2024-02-01	0	0.091	0.083	0.093	-	-	0	0	-	0.091	0.083	0.093	-	-	0	-	0.00%
2024-01-31	0	0.091	0.086	0.099	-	-	0	0	-	0.091	0.086	0.099	-	-	0	-	0.00%
2024-01-30	0	0.091	0.085	0.100	-	-	0	0	-	0.091	0.085	0.100	-	-	0	-	0.00%
2024-01-29	0	0.091	0.090	0.092	0.089	0.096	5,028,800	463,524	0.0922	0.091	0.090	0.092	0.089	0.096	5,028,800	0.0922	-2.15%
2024-01-26	0	0.093	0.090	0.093	0.090	0.093	3,630,000	329,760	0.0908	0.093	0.090	0.093	0.090	0.093	3,630,000	0.0908	3.33%
2024-01-25	0	0.090	0.082	0.109	-	-	0	0	-	0.090	0.082	0.109	-	-	0	-	0.00%
2024-01-24	0	0.090	0.078	0.091	0.086	0.090	108,000	9,510	0.0881	0.090	0.078	0.091	0.086	0.090	108,000	0.0881	3.45%
2024-01-23	0	0.087	0.082	0.101	0.087	0.087	36,000	3,132	0.0870	0.087	0.082	0.101	0.087	0.087	36,000	0.0870	0.00%
2024-01-22	0	0.087	0.087	0.093	0.087	0.087	30,000	2,610	0.0870	0.087	0.087	0.093	0.087	0.087	30,000	0.0870	-6.45%
2024-01-19	0	0.093	0.089	0.099	0.088	0.097	2,614,000	241,774	0.0925	0.093	0.089	0.099	0.088	0.097	2,614,000	0.0925	-4.12%
2024-01-18	0	0.097	0.090	0.100	-	-	0	0	-	0.097	0.090	0.100	-	-	0	-	0.00%
2024-01-17	0	0.097	0.090	0.100	0.088	0.098	462,000	44,718	0.0968	0.097	0.090	0.100	0.088	0.098	462,000	0.0968	7.78%
2024-01-16	0	0.090	0.090	0.098	0.089	0.091	816,000	72,756	0.0892	0.090	0.090	0.098	0.089	0.091	816,000	0.0892	-8.16%
2024-01-15	0	0.098	0.090	0.099	0.090	0.104	1,590,000	149,982	0.0943	0.098	0.090	0.099	0.090	0.104	1,590,000	0.0943	-2.00%
2024-01-12	0	0.100	0.090	0.105	0.090	0.100	288,000	28,476	0.0989	0.100	0.090	0.105	0.090	0.100	288,000	0.0989	0.00%
2024-01-11	0	0.100	0.088	0.100	-	-	0	0	-	0.100	0.088	0.100	-	-	0	-	0.00%
2024-01-10	0	0.100	0.088	0.100	0.088	0.100	480,000	46,680	0.0973	0.100	0.088	0.100	0.088	0.100	480,000	0.0973	13.64%
2024-01-09	0	0.088	0.066	0.088	0.088	0.088	246,000	21,648	0.0880	0.088	0.066	0.088	0.088	0.088	246,000	0.0880	0.00%
2024-01-08	0	0.088	0.084	0.088	0.088	0.088	264,000	23,168	0.0878	0.088	0.084	0.088	0.088	0.088	264,000	0.0878	0.00%
2024-01-05	0	0.088	0.080	0.099	0.087	0.088	390,000	34,290	0.0879	0.088	0.080	0.099	0.087	0.088	390,000	0.0879	0.00%
2024-01-04	0	0.088	0.087	0.088	0.085	0.088	766,800	66,553	0.0868	0.088	0.087	0.088	0.085	0.088	766,800	0.0868	-2.22%
2024-01-03	0	0.090	0.078	0.090	0.079	0.110	1,002,000	88,800	0.0886	0.090	0.078	0.090	0.079	0.110	1,002,000	0.0886	18.42%
2024-01-02	0	0.076	0.072	0.078	0.061	0.076	2,768,000	190,368	0.0688	0.076	0.072	0.078	0.061	0.076	2,768,000	0.0688	7.04%
2023-12-29	0	0.071	0.069	0.071	0.055	0.071	1,872,800	116,083	0.0620	0.071	0.069	0.071	0.055	0.071	1,872,800	0.0620	2.90%
2023-12-28	0	0.069	0.064	0.070	0.050	0.071	4,884,000	307,020	0.0629	0.069	0.064	0.070	0.050	0.071	4,884,000	0.0629	-8.00%
2023-12-27	0	0.075	0.071	0.076	0.071	0.079	1,233,200	92,509	0.0750	0.075	0.071	0.076	0.071	0.079	1,233,200	0.0750	-13.79%
2023-12-22	0	0.087	0.083	0.087	0.087	0.091	720,000	64,764	0.0900	0.087	0.083	0.087	0.087	0.091	720,000	0.0900	0.00%
2023-12-21	0	0.087	0.087	0.093	0.080	0.105	3,008,400	281,826	0.0937	0.087	0.087	0.093	0.080	0.105	3,008,400	0.0937	2.35%
2023-12-20	0	0.085	0.084	0.088	0.084	0.195	19,710,400	1,941,704	0.0985	0.085	0.084	0.088	0.084	0.195	19,710,400	0.0985	-58.54%
2023-12-19	0	0.205	0.198	0.205	0.200	0.217	510,000	106,338	0.2085	0.205	0.198	0.205	0.200	0.217	510,000	0.2085	-5.53%
2023-12-18	0	0.217	0.210	0.217	0.213	0.221	5,124,000	1,116,126	0.2178	0.217	0.210	0.217	0.213	0.221	5,124,000	0.2178	0.46%
2023-12-15	0	0.216	0.217	0.220	0.216	0.227	4,554,000	1,023,690	0.2248	0.216	0.217	0.220	0.216	0.227	4,554,000	0.2248	-1.82%
2023-12-14	0	0.220	0.219	0.220	0.219	0.220	72,000	15,810	0.2196	0.220	0.219	0.220	0.219	0.220	72,000	0.2196	3.29%
2023-12-13	0	0.213	0.210	0.219	0.211	0.229	6,546,000	1,445,826	0.2209	0.213	0.210	0.219	0.211	0.229	6,546,000	0.2209	-3.18%
2023-12-12	0	0.220	0.212	0.222	0.214	0.232	5,484,000	1,224,840	0.2233	0.220	0.212	0.222	0.214	0.232	5,484,000	0.2233	0.00%
2023-12-11	0	0.220	0.216	0.230	0.215	0.234	3,336,000	756,408	0.2267	0.220	0.216	0.230	0.215	0.234	3,336,000	0.2267	-0.45%
2023-12-08	0	0.221	0.208	0.221	0.207	0.225	6,912,000	1,502,346	0.2174	0.221	0.208	0.221	0.207	0.225	6,912,000	0.2174	3.27%
2023-12-07	0	0.214	0.202	0.219	0.204	0.224	5,586,000	1,198,224	0.2145	0.214	0.202	0.219	0.204	0.224	5,586,000	0.2145	-2.28%
2023-12-06	0	0.219	0.208	0.220	0.214	0.222	3,252,000	710,712	0.2185	0.219	0.208	0.220	0.214	0.222	3,252,000	0.2185	2.34%
2023-12-05	0	0.214	0.197	0.214	0.200	0.214	4,861,200	1,035,985	0.2131	0.214	0.197	0.214	0.200	0.214	4,861,200	0.2131	0.94%
2023-12-04	0	0.212	0.200	0.213	0.208	0.213	5,592,000	1,183,212	0.2116	0.212	0.200	0.213	0.208	0.213	5,592,000	0.2116	-0.93%
2023-12-01	0	0.214	0.197	0.215	0.200	0.214	4,410,000	910,704	0.2065	0.214	0.197	0.215	0.200	0.214	4,410,000	0.2065	2.39%
2023-11-30	0	0.209	0.194	0.210	0.194	0.210	3,270,000	654,438	0.2001	0.209	0.194	0.210	0.194	0.210	3,270,000	0.2001	5.03%
2023-11-29	0	0.199	0.195	0.210	-	-	0	0	-	0.199	0.195	0.210	-	-	0	-	0.00%
2023-11-28	0	0.199	0.190	0.199	-	-	0	0	-	0.199	0.190	0.199	-	-	0	-	0.00%
2023-11-27	0	0.199	0.187	0.200	0.199	0.199	150,000	29,850	0.1990	0.199	0.187	0.200	0.199	0.199	150,000	0.1990	6.42%
2023-11-24	0	0.187	0.180	0.187	0.186	0.192	2,412,000	455,790	0.1890	0.187	0.180	0.187	0.186	0.192	2,412,000	0.1890	-0.53%
2023-11-23	0	0.188	0.184	0.189	0.188	0.191	3,282,000	622,092	0.1895	0.188	0.184	0.189	0.188	0.191	3,282,000	0.1895	-2.08%
2023-11-22	0	0.192	0.189	0.194	0.178	0.200	3,948,000	751,710	0.1904	0.192	0.189	0.194	0.178	0.200	3,948,000	0.1904	-3.03%
2023-11-21	0	0.198	0.197	0.204	0.194	0.207	5,124,000	1,034,994	0.2020	0.198	0.197	0.204	0.194	0.207	5,124,000	0.2020	-2.94%
2023-11-20	0	0.204	0.199	0.205	0.195	0.210	6,816,000	1,393,194	0.2044	0.204	0.199	0.205	0.195	0.210	6,816,000	0.2044	-1.92%
2023-11-17	0	0.208	0.205	0.210	0.205	0.215	5,928,000	1,232,772	0.2080	0.208	0.205	0.210	0.205	0.215	5,928,000	0.2080	-2.80%
2023-11-16	0	0.214	0.208	0.216	0.200	0.225	8,328,000	1,790,544	0.2150	0.214	0.208	0.216	0.200	0.225	8,328,000	0.2150	0.00%
2023-11-15	0	0.214	0.213	0.218	0.183	0.214	5,760,000	1,194,684	0.2074	0.214	0.213	0.218	0.183	0.214	5,760,000	0.2074	10.31%
2023-11-14	0	0.194	0.183	0.205	0.194	0.194	174,000	33,756	0.1940	0.194	0.183	0.205	0.194	0.194	174,000	0.1940	-0.51%
2023-11-13	0	0.195	0.195	0.205	-	-	0	0	-	0.195	0.195	0.205	-	-	0	-	0.00%
2023-11-10	0	0.195	0.190	0.195	0.199	0.199	12,000	2,388	0.1990	0.195	0.190	0.195	0.199	0.199	12,000	0.1990	5.98%
2023-11-09	0	0.184	0.180	0.205	-	-	0	0	-	0.184	0.180	0.205	-	-	0	-	0.00%
2023-11-08	0	0.184	0.180	0.200	-	-	0	0	-	0.184	0.180	0.200	-	-	0	-	0.00%
2023-11-07	0	0.184	0.180	0.200	0.184	0.184	6,000	1,104	0.1840	0.184	0.180	0.200	0.184	0.184	6,000	0.1840	0.00%
2023-11-06	0	0.184	0.180	0.200	-	-	0	0	-	0.184	0.180	0.200	-	-	0	-	0.00%
2023-11-03	0	0.184	0.180	0.184	-	-	0	0	-	0.184	0.180	0.184	-	-	0	-	0.00%
2023-11-02	0	0.184	0.180	0.193	0.184	0.184	48,000	8,832	0.1840	0.184	0.180	0.193	0.184	0.184	48,000	0.1840	-0.54%
2023-11-01	0	0.185	0.185	0.200	0.185	0.190	12,000	2,250	0.1875	0.185	0.185	0.200	0.185	0.190	12,000	0.1875	-2.63%
2023-10-31	0	0.190	0.190	0.202	0.189	0.190	48,000	9,114	0.1899	0.190	0.190	0.202	0.189	0.190	48,000	0.1899	-7.77%
2023-10-30	0	0.206	0.206	0.210	-	-	0	0	-	0.206	0.206	0.210	-	-	0	-	0.00%
2023-10-27	0	0.206	0.188	0.210	-	-	0	0	-	0.206	0.188	0.210	-	-	0	-	0.00%
2023-10-26	0	0.206	0.190	0.203	-	-	0	0	-	0.206	0.190	0.203	-	-	0	-	0.00%
2023-10-25	0	0.206	0.188	0.209	0.190	0.206	60,000	11,508	0.1918	0.206	0.188	0.209	0.190	0.206	60,000	0.1918	1.48%
2023-10-24	0	0.203	0.191	0.210	-	-	0	0	-	0.203	0.191	0.210	-	-	0	-	0.00%
2023-10-20	0	0.203	0.193	0.203	-	-	0	0	-	0.203	0.193	0.203	-	-	0	-	0.00%
2023-10-19	0	0.203	0.195	0.203	-	-	0	0	-	0.203	0.195	0.203	-	-	0	-	-1.93%
2023-10-18	0	0.207	0.191	0.207	-	-	0	0	-	0.207	0.191	0.207	-	-	0	-	-0.48%
2023-10-17	0	0.208	0.191	0.212	-	-	0	0	-	0.208	0.191	0.212	-	-	0	-	0.00%
2023-10-16	0	0.208	0.191	0.208	-	-	0	0	-	0.208	0.191	0.208	-	-	0	-	-0.95%
2023-10-13	0	0.210	0.202	0.210	0.210	0.210	232,000	47,904	0.2065	0.210	0.202	0.210	0.210	0.210	232,000	0.2065	8.25%
2023-10-12	0	0.194	0.190	0.194	0.194	0.194	6,000	1,164	0.1940	0.194	0.190	0.194	0.194	0.194	6,000	0.1940	-0.51%
2023-10-11	0	0.195	0.185	0.195	-	-	0	0	-	0.195	0.185	0.195	-	-	0	-	0.00%
2023-10-10	0	0.195	0.185	0.210	-	-	0	0	-	0.195	0.185	0.210	-	-	0	-	0.00%
2023-10-09	0	0.195	0.185	0.210	-	-	0	0	-	0.195	0.185	0.210	-	-	0	-	0.00%
2023-10-06	0	0.195	0.186	0.205	0.195	0.195	6,000	1,170	0.1950	0.195	0.186	0.205	0.195	0.195	6,000	0.1950	0.00%
2023-10-05	0	0.195	0.190	0.205	-	-	0	0	-	0.195	0.190	0.205	-	-	0	-	0.00%
2023-10-04	0	0.195	0.190	0.205	-	-	0	0	-	0.195	0.190	0.205	-	-	0	-	0.00%
2023-10-03	0	0.195	0.194	0.200	-	-	0	0	-	0.195	0.194	0.200	-	-	0	-	0.00%
2023-09-29	0	0.195	0.190	0.195	-	-	800	148	0.1850	0.195	0.190	0.195	-	-	800	0.1850	-1.02%
2023-09-28	0	0.197	0.190	0.210	-	-	0	0	-	0.197	0.190	0.210	-	-	0	-	0.00%
2023-09-27	0	0.197	0.190	0.210	-	-	1,600	294	0.1838	0.197	0.190	0.210	-	-	1,600	0.1838	0.00%
2023-09-26	0	0.197	0.190	0.197	0.197	0.197	14,400	2,805	0.1948	0.197	0.190	0.197	0.197	0.197	14,400	0.1948	0.00%
2023-09-25	0	0.197	0.190	0.210	-	-	0	0	-	0.197	0.190	0.210	-	-	0	-	0.00%
2023-09-22	0	0.197	0.197	0.208	0.195	0.199	32,400	6,342	0.1957	0.197	0.197	0.208	0.195	0.199	32,400	0.1957	-1.01%
2023-09-21	0	0.199	0.198	0.207	0.199	0.205	132,000	26,430	0.2002	0.199	0.198	0.207	0.199	0.205	132,000	0.2002	-5.24%
2023-09-20	0	0.210	0.205	0.230	-	-	0	0	-	0.210	0.205	0.230	-	-	0	-	0.00%
2023-09-19	0	0.210	0.209	0.235	0.210	0.213	96,000	20,166	0.2101	0.210	0.209	0.235	0.210	0.213	96,000	0.2101	-12.50%
2023-09-18	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2023-09-15	0	0.240	0.200	0.240	-	-	0	0	-	0.240	0.200	0.240	-	-	0	-	0.00%
2023-09-14	0	0.240	0.215	0.240	0.220	0.240	30,000	7,080	0.2360	0.240	0.215	0.240	0.220	0.240	30,000	0.2360	4.35%
2023-09-13	0	0.230	0.220	0.240	-	-	0	0	-	0.230	0.220	0.240	-	-	0	-	0.00%
2023-09-12	0	0.230	0.195	0.249	0.190	0.230	132,000	29,820	0.2259	0.230	0.195	0.249	0.190	0.230	132,000	0.2259	17.35%
2023-09-11	0	0.234	0.210	0.234	0.228	0.240	90,000	20,904	0.2323	0.196	0.176	0.196	0.191	0.201	107,449	0.1945	-1.68%
2023-09-07	0	0.238	0.230	0.238	0.240	0.240	6,000	1,440	0.2400	0.199	0.193	0.199	0.201	0.201	7,163	0.2010	-2.46%
2023-09-06	0	0.244	0.240	0.245	0.244	0.244	6,000	1,464	0.2440	0.204	0.201	0.205	0.204	0.204	7,163	0.2044	-0.41%
2023-09-05	0	0.245	0.242	0.245	0.245	0.270	108,000	27,264	0.2524	0.205	0.203	0.205	0.205	0.226	128,939	0.2114	-0.41%
2023-09-04	0	0.246	0.246	0.265	0.246	0.246	24,000	6,048	0.2520	0.206	0.206	0.222	0.206	0.206	28,653	0.2111	-5.38%
2023-08-31	0	0.260	0.250	0.270	-	-	0	0	-	0.218	0.209	0.226	-	-	0	-	0.00%
2023-08-30	0	0.260	0.260	0.270	-	-	0	0	-	0.218	0.218	0.226	-	-	0	-	4.00%
2023-08-29	0	0.250	0.255	0.265	-	-	0	0	-	0.209	0.214	0.222	-	-	0	-	0.00%
2023-08-28	0	0.250	0.246	0.265	-	-	0	0	-	0.209	0.206	0.222	-	-	0	-	0.00%
2023-08-25	0	0.250	0.239	0.265	-	-	0	0	-	0.209	0.200	0.222	-	-	0	-	0.00%
2023-08-24	0	0.250	0.238	0.265	-	-	0	0	-	0.209	0.199	0.222	-	-	0	-	0.00%
2023-08-23	0	0.250	0.242	0.265	-	-	0	0	-	0.209	0.203	0.222	-	-	0	-	0.00%
2023-08-22	0	0.250	0.241	0.250	-	-	0	0	-	0.209	0.202	0.209	-	-	0	-	0.00%
2023-08-21	0	0.250	0.240	0.255	0.250	0.255	36,000	9,090	0.2525	0.209	0.201	0.214	0.209	0.214	42,980	0.2115	-7.41%
2023-08-18	0	0.270	0.250	0.280	-	-	0	0	-	0.226	0.209	0.235	-	-	0	-	0.00%
2023-08-17	0	0.270	0.250	0.280	0.250	0.275	204,000	55,320	0.2712	0.226	0.209	0.235	0.209	0.230	243,551	0.2271	8.00%
2023-08-16	0	0.250	0.242	0.275	-	-	0	0	-	0.209	0.203	0.230	-	-	0	-	0.00%
2023-08-15	0	0.250	0.250	0.280	0.250	0.255	186,400	46,686	0.2505	0.209	0.209	0.235	0.209	0.214	222,539	0.2098	-3.85%
2023-08-14	0	0.260	0.260	0.290	-	-	0	0	-	0.218	0.218	0.243	-	-	0	-	0.00%
2023-08-11	0	0.260	0.255	0.290	-	-	0	0	-	0.218	0.214	0.243	-	-	0	-	0.00%
2023-08-10	0	0.260	0.255	0.285	0.250	0.280	270,000	70,500	0.2611	0.218	0.214	0.239	0.209	0.235	322,347	0.2187	-11.86%
2023-08-09	0	0.295	0.280	0.295	-	-	0	0	-	0.247	0.235	0.247	-	-	0	-	0.00%
2023-08-08	0	0.295	0.285	0.295	0.285	0.295	144,000	41,520	0.2883	0.247	0.239	0.247	0.239	0.247	171,918	0.2415	0.00%
2023-08-07	0	0.295	0.295	0.305	0.290	0.295	30,000	8,730	0.2910	0.247	0.247	0.255	0.243	0.247	35,816	0.2437	-3.28%
2023-08-04	0	0.305	0.290	0.305	0.300	0.305	90,000	27,000	0.3000	0.255	0.243	0.255	0.251	0.255	107,449	0.2513	3.39%
2023-08-03	0	0.295	0.290	0.335	-	-	0	0	-	0.247	0.243	0.281	-	-	0	-	0.00%
2023-08-02	0	0.295	0.295	0.315	0.285	0.305	144,000	43,710	0.3035	0.247	0.247	0.264	0.239	0.255	171,918	0.2542	-3.28%
2023-08-01	0	0.305	0.305	0.320	0.305	0.305	63,200	19,196	0.3037	0.255	0.255	0.268	0.255	0.255	75,453	0.2544	0.00%
2023-07-31	0	0.305	0.305	0.325	-	-	0	0	-	0.255	0.255	0.272	-	-	0	-	0.00%
2023-07-28	0	0.305	0.305	0.325	-	-	0	0	-	0.255	0.255	0.272	-	-	0	-	0.00%
2023-07-27	0	0.305	0.300	0.330	-	-	0	0	-	0.255	0.251	0.276	-	-	0	-	0.00%
2023-07-26	0	0.305	0.295	0.320	0.305	0.320	93,600	28,584	0.3054	0.255	0.247	0.268	0.255	0.268	111,747	0.2558	1.67%
2023-07-25	0	0.300	0.300	0.305	0.300	0.320	254,000	78,050	0.3073	0.251	0.251	0.255	0.251	0.268	303,245	0.2574	-4.76%
2023-07-24	0	0.315	0.315	0.340	0.315	0.320	30,000	9,510	0.3170	0.264	0.264	0.285	0.264	0.268	35,816	0.2655	-3.08%
2023-07-21	0	0.325	0.295	0.320	0.290	0.325	108,000	33,510	0.3103	0.272	0.247	0.268	0.243	0.272	128,939	0.2599	3.17%
2023-07-20	0	0.315	0.305	0.330	0.315	0.320	84,000	26,820	0.3193	0.264	0.255	0.276	0.264	0.268	100,286	0.2674	0.00%
2023-07-19	0	0.315	0.315	0.320	0.315	0.320	58,000	18,410	0.3174	0.264	0.264	0.268	0.264	0.268	69,245	0.2659	-4.55%
2023-07-18	0	0.330	0.330	0.340	0.330	0.340	240,000	80,280	0.3345	0.276	0.276	0.285	0.276	0.285	286,531	0.2802	-2.94%
2023-07-14	0	0.340	0.340	0.360	-	-	0	0	-	0.285	0.285	0.302	-	-	0	-	0.00%
2023-07-13	0	0.340	0.340	0.360	-	-	0	0	-	0.285	0.285	0.302	-	-	0	-	0.00%
2023-07-12	0	0.340	0.340	0.360	0.340	0.345	18,000	6,180	0.3433	0.285	0.285	0.302	0.285	0.289	21,490	0.2876	0.00%
2023-07-11	0	0.340	0.340	0.365	0.340	0.340	12,000	4,080	0.3400	0.285	0.285	0.306	0.285	0.285	14,327	0.2848	-1.45%
2023-07-10	0	0.345	0.340	0.365	0.345	0.365	2,010,000	702,180	0.3493	0.289	0.285	0.306	0.289	0.306	2,399,694	0.2926	1.47%
2023-07-07	0	0.340	0.340	0.360	-	-	0	0	-	0.285	0.285	0.302	-	-	0	-	0.00%
2023-07-06	0	0.340	0.340	0.360	-	-	0	0	-	0.285	0.285	0.302	-	-	0	-	0.00%
2023-07-05	0	0.340	0.335	0.340	0.340	0.345	30,000	10,290	0.3430	0.285	0.281	0.285	0.285	0.289	35,816	0.2873	0.00%
2023-07-04	0	0.340	0.335	0.340	0.340	0.345	102,000	34,740	0.3406	0.285	0.281	0.285	0.285	0.289	121,776	0.2853	-1.45%
2023-07-03	0	0.345	0.340	0.345	0.340	0.365	4,044,000	1,442,970	0.3568	0.289	0.285	0.289	0.285	0.306	4,828,041	0.2989	-6.76%
2023-06-30	0	0.370	0.355	0.375	0.360	0.375	5,862,000	2,130,120	0.3634	0.310	0.297	0.314	0.302	0.314	6,998,510	0.3044	4.23%
2023-06-29	0	0.355	0.355	0.370	0.350	0.370	138,000	49,260	0.3570	0.297	0.297	0.310	0.293	0.310	164,755	0.2990	-4.05%
2023-06-28	0	0.370	0.370	0.375	0.355	0.380	541,600	195,004	0.3601	0.310	0.310	0.314	0.297	0.318	646,604	0.3016	0.00%
2023-06-27	0	0.370	0.360	0.370	0.350	0.375	510,000	185,310	0.3634	0.310	0.302	0.310	0.293	0.314	608,878	0.3043	5.71%
2023-06-26	0	0.350	0.335	0.360	0.325	0.365	618,000	216,300	0.3500	0.293	0.281	0.302	0.272	0.306	737,816	0.2932	4.48%
2023-06-23	0	0.335	0.335	0.340	0.310	0.350	1,692,000	552,090	0.3263	0.281	0.281	0.285	0.260	0.293	2,020,041	0.2733	6.35%
2023-06-21	0	0.315	0.315	0.330	0.310	0.330	120,000	39,030	0.3253	0.264	0.264	0.276	0.260	0.276	143,265	0.2724	1.61%
2023-06-20	0	0.310	0.310	0.330	0.300	0.380	2,121,600	694,188	0.3272	0.260	0.260	0.276	0.251	0.318	2,532,931	0.2741	-8.82%
2023-06-19	0	0.340	0.340	0.375	0.335	0.385	1,547,600	553,356	0.3576	0.285	0.285	0.314	0.281	0.322	1,847,645	0.2995	1.49%
2023-06-16	0	0.335	0.335	0.370	0.335	0.365	612,000	216,300	0.3534	0.281	0.281	0.310	0.281	0.306	730,653	0.2960	0.00%
2023-06-15	0	0.335	0.335	0.360	0.320	0.380	954,000	324,540	0.3402	0.281	0.281	0.302	0.268	0.318	1,138,959	0.2849	-1.47%
2023-06-14	0	0.340	0.340	0.360	0.285	0.345	906,000	282,390	0.3117	0.285	0.285	0.302	0.239	0.289	1,081,653	0.2611	4.62%
2023-06-13	0	0.325	0.320	0.325	0.310	0.340	528,000	169,980	0.3219	0.272	0.268	0.272	0.260	0.285	630,367	0.2697	3.17%
2023-06-12	0	0.315	0.310	0.315	0.315	0.345	662,000	217,910	0.3292	0.264	0.260	0.264	0.264	0.289	790,347	0.2757	-7.35%
2023-06-09	0	0.340	0.330	0.340	0.310	0.405	3,405,200	1,236,338	0.3631	0.285	0.276	0.285	0.260	0.339	4,065,392	0.3041	-9.33%
2023-06-08	0	0.375	0.375	0.400	0.375	0.415	1,812,000	706,950	0.3901	0.314	0.314	0.335	0.314	0.348	2,163,306	0.3268	1.35%
2023-06-07	0	0.370	0.365	0.380	0.370	0.400	2,604,000	991,200	0.3806	0.310	0.306	0.318	0.310	0.335	3,108,857	0.3188	2.78%
2023-06-06	0	0.360	0.360	0.370	0.355	0.370	1,392,000	512,040	0.3678	0.302	0.302	0.310	0.297	0.310	1,661,878	0.3081	0.00%
2023-06-05	0	0.360	0.355	0.370	0.340	0.370	1,602,000	585,510	0.3655	0.302	0.297	0.310	0.285	0.310	1,912,592	0.3061	2.86%
2023-06-02	0	0.350	0.360	0.365	0.325	0.370	3,729,600	1,347,114	0.3612	0.293	0.302	0.306	0.272	0.310	4,452,686	0.3025	2.94%
2023-06-01	0	0.340	0.340	0.370	0.335	0.375	3,330,000	1,148,280	0.3448	0.285	0.285	0.310	0.281	0.314	3,975,612	0.2888	4.62%
2023-05-31	0	0.325	0.325	0.375	0.310	0.385	1,572,000	565,672	0.3598	0.272	0.272	0.314	0.260	0.322	1,876,776	0.3014	8.33%
2023-05-30	0	0.300	0.300	0.315	0.285	0.300	4,161,600	1,239,384	0.2978	0.251	0.251	0.264	0.239	0.251	4,968,441	0.2495	-1.64%
2023-05-29	0	0.305	0.320	0.350	0.290	0.315	2,058,000	638,460	0.3102	0.255	0.268	0.293	0.243	0.264	2,457,000	0.2599	-3.17%
2023-05-25	0	0.315	0.300	0.315	0.280	0.315	371,600	110,912	0.2985	0.264	0.251	0.264	0.235	0.264	443,645	0.2500	14.55%
2023-05-24	0	0.275	0.260	0.300	0.275	0.300	522,000	151,920	0.2910	0.230	0.218	0.251	0.230	0.251	623,204	0.2438	1.85%
2023-05-23	0	0.270	0.260	0.270	0.255	0.275	408,000	110,820	0.2716	0.226	0.218	0.226	0.214	0.230	487,102	0.2275	8.00%
2023-05-22	0	0.250	0.239	0.260	0.239	0.250	24,000	5,868	0.2445	0.209	0.200	0.218	0.200	0.209	28,653	0.2048	0.00%
2023-05-19	0	0.250	0.241	0.255	0.238	0.250	157,200	37,909	0.2412	0.209	0.202	0.214	0.199	0.209	187,678	0.2020	3.73%
2023-05-18	0	0.241	0.242	0.255	0.220	0.250	24,000	5,820	0.2425	0.202	0.203	0.214	0.184	0.209	28,653	0.2031	-3.60%
2023-05-17	0	0.250	0.225	0.260	0.240	0.250	24,000	5,880	0.2450	0.209	0.188	0.218	0.201	0.209	28,653	0.2052	11.11%
2023-05-16	0	0.225	0.220	0.250	0.225	0.232	12,000	2,742	0.2285	0.188	0.184	0.209	0.188	0.194	14,327	0.1914	-10.00%
2023-05-15	0	0.250	0.249	0.265	0.250	0.265	108,000	28,530	0.2642	0.209	0.209	0.222	0.209	0.222	128,939	0.2213	-5.66%
2023-05-12	0	0.265	0.260	0.265	0.250	0.275	2,510,000	660,558	0.2632	0.222	0.218	0.222	0.209	0.230	2,996,633	0.2204	1.92%
2023-05-11	0	0.260	0.237	0.260	0.203	0.260	10,346,400	2,347,352	0.2269	0.218	0.199	0.218	0.170	0.218	12,352,335	0.1900	16.59%
2023-05-10	0	0.223	0.217	0.227	0.209	0.223	3,432,000	737,298	0.2148	0.187	0.182	0.190	0.175	0.187	4,097,388	0.1799	3.72%
2023-05-09	0	0.215	-	0.216	-	-	0	0	-	0.180	-	0.181	-	-	0	-	0.00%
2023-05-08	0	0.215	-	0.216	-	-	0	0	-	0.180	-	0.181	-	-	0	-	0.00%
2023-05-05	0	0.215	0.190	0.215	0.216	0.216	66,000	14,256	0.2160	0.180	0.159	0.180	0.181	0.181	78,796	0.1809	0.00%
2023-05-04	0	0.215	0.190	0.216	-	-	0	0	-	0.180	0.159	0.181	-	-	0	-	0.00%
2023-05-03	0	0.215	0.195	0.215	0.215	0.216	30,000	6,468	0.2156	0.180	0.163	0.180	0.180	0.181	35,816	0.1806	2.38%
2023-05-02	0	0.210	0.180	0.210	0.210	0.210	6,000	1,260	0.2100	0.176	0.151	0.176	0.176	0.176	7,163	0.1759	0.00%
2023-04-28	0	0.210	0.190	0.217	-	-	0	0	-	0.176	0.159	0.182	-	-	0	-	0.00%
2023-04-27	0	0.210	0.180	0.217	-	-	0	0	-	0.176	0.151	0.182	-	-	0	-	0.00%
2023-04-26	0	0.210	-	0.217	-	-	0	0	-	0.176	-	0.182	-	-	0	-	0.00%
2023-04-25	0	0.210	0.193	0.217	-	-	0	0	-	0.176	0.162	0.182	-	-	0	-	0.00%
2023-04-24	0	0.210	0.191	0.217	-	-	0	0	-	0.176	0.160	0.182	-	-	0	-	0.00%
2023-04-21	0	0.210	0.195	0.215	-	-	0	0	-	0.176	0.163	0.180	-	-	0	-	0.00%
2023-04-20	0	0.210	0.200	0.218	-	-	0	0	-	0.176	0.168	0.183	-	-	0	-	0.00%
2023-04-19	0	0.210	0.200	0.214	0.210	0.210	408,000	85,680	0.2100	0.176	0.168	0.179	0.176	0.176	487,102	0.1759	-2.33%
2023-04-18	0	0.215	0.205	0.215	0.217	0.218	762,000	165,756	0.2175	0.180	0.172	0.180	0.182	0.183	909,735	0.1822	-1.83%
2023-04-17	0	0.219	0.210	0.223	0.210	0.219	666,000	145,800	0.2189	0.183	0.176	0.187	0.176	0.183	795,122	0.1834	0.46%
2023-04-14	0	0.218	0.212	0.218	0.212	0.220	1,332,000	290,724	0.2183	0.183	0.178	0.183	0.178	0.184	1,590,245	0.1828	1.87%
2023-04-13	0	0.214	0.214	0.221	0.211	0.225	2,046,000	440,460	0.2153	0.179	0.179	0.185	0.177	0.188	2,442,673	0.1803	-2.73%
2023-04-12	0	0.220	0.219	0.226	0.218	0.229	2,086,400	468,622	0.2246	0.184	0.183	0.189	0.183	0.192	2,490,906	0.1881	0.00%
2023-04-11	0	0.220	0.221	0.230	0.210	0.244	7,470,000	1,641,138	0.2197	0.184	0.185	0.193	0.176	0.204	8,918,265	0.1840	-5.58%
2023-04-06	0	0.233	0.227	0.234	0.226	0.233	2,206,800	506,725	0.2296	0.195	0.190	0.196	0.189	0.195	2,634,649	0.1923	3.10%
2023-04-04	0	0.226	0.224	0.226	0.225	0.235	1,044,000	237,180	0.2272	0.189	0.188	0.189	0.188	0.197	1,246,408	0.1903	-2.16%
2023-04-03	0	0.231	0.215	0.233	0.226	0.235	2,646,000	604,614	0.2285	0.193	0.180	0.195	0.189	0.197	3,159,000	0.1914	0.43%
2023-03-31	0	0.230	0.221	0.237	0.222	0.232	1,932,000	441,276	0.2284	0.193	0.185	0.199	0.186	0.194	2,306,571	0.1913	0.00%
2023-03-30	0	0.230	0.221	0.235	0.224	0.231	2,958,000	676,500	0.2287	0.193	0.185	0.197	0.188	0.193	3,531,490	0.1916	2.22%
2023-03-29	0	0.225	0.210	0.225	0.210	0.230	3,876,000	835,134	0.2155	0.188	0.176	0.188	0.176	0.193	4,627,469	0.1805	-3.43%
2023-03-28	0	0.233	0.226	0.233	0.240	0.260	330,000	83,568	0.2532	0.195	0.189	0.195	0.201	0.218	393,980	0.2121	1.30%
2023-03-27	0	0.230	0.218	0.236	-	-	0	0	-	0.193	0.183	0.198	-	-	0	-	0.00%
2023-03-24	0	0.230	0.217	0.239	-	-	0	0	-	0.193	0.182	0.200	-	-	0	-	0.00%
2023-03-23	0	0.230	0.219	0.239	0.218	0.230	16,800	3,676	0.2188	0.193	0.183	0.200	0.183	0.193	20,057	0.1833	5.99%
2023-03-22	0	0.217	0.210	0.230	-	-	0	0	-	0.182	0.176	0.193	-	-	0	-	0.00%
2023-03-21	0	0.217	0.217	0.237	0.217	0.240	218,000	51,154	0.2347	0.182	0.182	0.199	0.182	0.201	260,265	0.1965	1.40%
2023-03-20	0	0.214	0.214	0.232	0.213	0.229	314,000	71,078	0.2264	0.179	0.179	0.194	0.178	0.192	374,878	0.1896	-6.55%
2023-03-17	0	0.229	0.210	0.229	-	-	0	0	-	0.192	0.176	0.192	-	-	0	-	0.00%
2023-03-16	0	0.229	0.210	0.230	0.208	0.229	12,000	2,622	0.2185	0.192	0.176	0.193	0.174	0.192	14,327	0.1830	-1.72%
2023-03-15	0	0.233	0.210	0.233	-	-	0	0	-	0.195	0.176	0.195	-	-	0	-	-2.10%
2023-03-14	0	0.238	0.215	0.239	-	-	0	0	-	0.199	0.180	0.200	-	-	0	-	0.00%
2023-03-13	0	0.238	0.215	0.238	-	-	0	0	-	0.199	0.180	0.199	-	-	0	-	0.00%
2023-03-10	0	0.238	0.210	0.238	0.239	0.240	600,000	143,994	0.2400	0.199	0.176	0.199	0.200	0.201	716,327	0.2010	-0.83%
2023-03-09	0	0.240	0.230	0.240	0.230	0.240	78,000	18,300	0.2346	0.201	0.193	0.201	0.193	0.201	93,122	0.1965	6.67%
2023-03-08	0	0.225	0.211	0.240	-	-	0	0	-	0.188	0.177	0.201	-	-	0	-	0.00%
2023-03-07	0	0.225	0.208	0.240	-	-	0	0	-	0.188	0.174	0.201	-	-	0	-	0.00%
2023-03-06	0	0.225	0.201	0.243	0.242	0.242	12,000	2,904	0.2420	0.188	0.168	0.204	0.203	0.203	14,327	0.2027	0.00%
2023-03-03	0	0.225	0.210	0.225	0.210	0.225	41,200	8,811	0.2139	0.188	0.176	0.188	0.176	0.188	49,188	0.1791	2.74%
2023-03-02	0	0.219	0.194	0.218	0.192	0.220	144,000	31,350	0.2177	0.183	0.162	0.183	0.161	0.184	171,918	0.1824	10.61%
2023-03-01	0	0.198	0.188	0.198	0.188	0.198	390,000	73,740	0.1891	0.166	0.157	0.166	0.157	0.166	465,612	0.1584	4.76%
2023-02-28	0	0.189	0.188	0.199	0.188	0.210	234,000	44,388	0.1897	0.158	0.157	0.167	0.157	0.176	279,367	0.1589	-10.00%
2023-02-27	0	0.210	0.210	0.221	0.210	0.225	28,800	6,258	0.2173	0.176	0.176	0.185	0.176	0.188	34,384	0.1820	-6.67%
2023-02-24	0	0.225	0.225	0.232	0.225	0.225	12,000	2,700	0.2250	0.188	0.188	0.194	0.188	0.188	14,327	0.1885	-3.43%
2023-02-23	0	0.233	0.215	0.222	0.224	0.233	252,000	57,528	0.2283	0.195	0.180	0.186	0.188	0.195	300,857	0.1912	4.02%
2023-02-22	0	0.224	0.220	0.224	0.216	0.224	623,600	139,164	0.2232	0.188	0.184	0.188	0.181	0.188	744,502	0.1869	0.00%
2023-02-21	0	0.224	-	0.224	0.224	0.224	18,000	4,032	0.2240	0.188	-	0.188	0.188	0.188	21,490	0.1876	0.00%
2023-02-20	0	0.224	0.224	0.225	0.223	0.225	288,000	64,770	0.2249	0.188	0.188	0.188	0.187	0.188	343,837	0.1884	-0.44%
2023-02-17	0	0.225	0.225	0.230	0.225	0.230	72,000	16,500	0.2292	0.188	0.188	0.193	0.188	0.193	85,959	0.1920	-2.17%
2023-02-16	0	0.230	0.223	0.230	-	-	0	0	-	0.193	0.187	0.193	-	-	0	-	0.00%
2023-02-15	0	0.230	0.230	0.236	0.230	0.236	66,000	15,288	0.2316	0.193	0.193	0.198	0.193	0.198	78,796	0.1940	-4.17%
2023-02-14	0	0.240	0.236	0.245	-	-	0	0	-	0.201	0.198	0.205	-	-	0	-	0.00%
2023-02-13	0	0.240	0.236	0.245	-	-	0	0	-	0.201	0.198	0.205	-	-	0	-	0.00%
2023-02-10	0	0.240	0.238	0.240	0.238	0.240	78,000	18,708	0.2398	0.201	0.199	0.201	0.199	0.201	93,122	0.2009	0.00%
2023-02-09	0	0.240	0.240	0.242	0.240	0.240	6,000	1,440	0.2400	0.201	0.201	0.203	0.201	0.201	7,163	0.2010	-1.64%
2023-02-08	0	0.244	0.238	0.250	-	-	0	0	-	0.204	0.199	0.209	-	-	0	-	0.00%
2023-02-07	0	0.244	0.240	0.245	0.242	0.246	24,000	5,868	0.2445	0.204	0.201	0.205	0.203	0.206	28,653	0.2048	2.52%
2023-02-06	0	0.238	0.235	0.245	-	-	0	0	-	0.199	0.197	0.205	-	-	0	-	0.00%
2023-02-03	0	0.238	0.238	0.242	0.237	0.238	240,000	57,114	0.2380	0.199	0.199	0.203	0.199	0.199	286,531	0.1993	-0.42%
2023-02-02	0	0.239	0.230	0.239	-	-	0	0	-	0.200	0.193	0.200	-	-	0	-	-0.42%
2023-02-01	0	0.240	0.228	0.245	0.235	0.240	54,000	12,786	0.2368	0.201	0.191	0.205	0.197	0.201	64,469	0.1983	5.73%
2023-01-31	0	0.227	0.227	0.232	0.224	0.228	318,000	71,700	0.2255	0.190	0.190	0.194	0.188	0.191	379,653	0.1889	-0.87%
2023-01-30	0	0.229	0.229	0.240	0.225	0.250	78,000	18,240	0.2338	0.192	0.192	0.201	0.188	0.209	93,122	0.1959	-6.53%
2023-01-27	0	0.245	0.244	0.245	0.245	0.245	42,000	10,290	0.2450	0.205	0.204	0.205	0.205	0.205	50,143	0.2052	0.00%
2023-01-26	0	0.245	0.244	0.248	0.244	0.260	2,419,200	607,638	0.2512	0.205	0.204	0.208	0.204	0.218	2,888,229	0.2104	-0.41%
2023-01-20	0	0.246	0.244	0.248	0.246	0.247	408,800	100,710	0.2464	0.206	0.204	0.208	0.206	0.207	488,057	0.2063	-0.81%
2023-01-19	0	0.248	0.244	0.248	0.245	0.248	1,554,000	384,582	0.2475	0.208	0.204	0.208	0.205	0.208	1,855,286	0.2073	-2.75%
2023-01-18	0	0.255	0.244	0.255	0.247	0.255	1,716,000	430,908	0.2511	0.214	0.204	0.214	0.207	0.214	2,048,694	0.2103	3.24%
2023-01-17	0	0.247	0.244	0.249	0.244	0.250	2,334,000	577,908	0.2476	0.207	0.204	0.209	0.204	0.209	2,786,510	0.2074	-0.40%
2023-01-16	0	0.248	0.245	0.249	0.246	0.249	1,770,000	439,572	0.2483	0.208	0.205	0.209	0.206	0.209	2,113,163	0.2080	-0.80%
2023-01-13	0	0.250	0.247	0.255	0.247	0.255	1,968,800	495,524	0.2517	0.209	0.207	0.214	0.207	0.214	2,350,506	0.2108	-5.66%
2023-01-12	0	0.265	0.249	0.270	0.250	0.265	2,640,000	690,840	0.2617	0.222	0.209	0.226	0.209	0.222	3,151,837	0.2192	1.92%
2023-01-11	0	0.260	0.250	0.270	0.260	0.270	2,130,000	562,800	0.2642	0.218	0.209	0.226	0.218	0.226	2,542,959	0.2213	-7.14%
2023-01-10	0	0.280	0.265	0.285	0.275	0.280	1,962,000	545,400	0.2780	0.235	0.222	0.239	0.230	0.235	2,342,388	0.2328	0.00%
2023-01-09	0	0.280	0.260	0.280	0.265	0.280	4,116,000	1,121,790	0.2725	0.235	0.218	0.235	0.222	0.235	4,914,000	0.2283	-1.75%
2023-01-06	0	0.285	0.280	0.285	0.280	0.285	66,000	18,510	0.2805	0.239	0.235	0.239	0.235	0.239	78,796	0.2349	1.79%
2023-01-05	0	0.280	0.270	0.295	-	-	0	0	-	0.235	0.226	0.247	-	-	0	-	0.00%
2023-01-04	0	0.280	0.280	0.295	0.280	0.280	54,000	15,120	0.2800	0.235	0.235	0.247	0.235	0.235	64,469	0.2345	-3.45%
2023-01-03	0	0.290	0.280	0.295	0.285	0.290	324,000	93,360	0.2881	0.243	0.235	0.247	0.239	0.243	386,816	0.2414	1.75%
2022-12-30	0	0.285	0.265	0.290	-	-	0	0	-	0.239	0.222	0.243	-	-	0	-	0.00%
2022-12-29	0	0.285	0.270	0.285	-	-	0	0	-	0.239	0.226	0.239	-	-	0	-	0.00%
2022-12-28	0	0.285	0.280	0.285	0.270	0.285	288,000	80,550	0.2797	0.239	0.235	0.239	0.226	0.239	343,837	0.2343	9.62%
2022-12-23	0	0.260	0.250	0.270	-	-	0	0	-	0.218	0.209	0.226	-	-	0	-	0.00%
2022-12-22	0	0.260	0.250	0.270	-	-	0	0	-	0.218	0.209	0.226	-	-	0	-	0.00%
2022-12-21	0	0.260	-	0.270	-	-	0	0	-	0.218	-	0.226	-	-	0	-	0.00%
2022-12-20	0	0.260	0.247	0.270	-	-	0	0	-	0.218	0.207	0.226	-	-	0	-	0.00%
2022-12-19	0	0.260	0.250	0.270	-	-	0	0	-	0.218	0.209	0.226	-	-	0	-	0.00%
2022-12-16	0	0.260	0.240	0.265	0.260	0.260	6,000	1,560	0.2600	0.218	0.201	0.222	0.218	0.218	7,163	0.2178	1.96%
2022-12-15	0	0.255	0.255	0.260	0.255	0.255	108,000	27,540	0.2550	0.214	0.214	0.218	0.214	0.214	128,939	0.2136	0.00%
2022-12-14	0	0.255	0.242	0.255	0.248	0.255	96,800	24,374	0.2518	0.214	0.203	0.214	0.208	0.214	115,567	0.2109	2.00%
2022-12-13	0	0.250	0.249	0.255	0.249	0.250	407,200	101,740	0.2499	0.209	0.209	0.214	0.209	0.209	486,147	0.2093	-1.96%
2022-12-12	0	0.255	0.250	0.260	0.250	0.260	924,000	237,120	0.2566	0.214	0.209	0.218	0.209	0.218	1,103,143	0.2149	-1.92%
2022-12-09	0	0.260	0.255	0.265	0.255	0.270	1,974,000	520,320	0.2636	0.218	0.214	0.222	0.214	0.226	2,356,714	0.2208	-5.45%
2022-12-08	0	0.275	0.260	0.275	0.265	0.275	3,234,000	865,350	0.2676	0.230	0.218	0.230	0.222	0.230	3,861,000	0.2241	3.77%
2022-12-07	0	0.265	0.260	0.265	0.265	0.280	2,160,800	587,600	0.2719	0.222	0.218	0.222	0.222	0.235	2,579,731	0.2278	-1.85%
2022-12-06	0	0.270	0.260	0.275	0.265	0.275	3,564,000	962,490	0.2701	0.226	0.218	0.230	0.222	0.230	4,254,980	0.2262	0.00%
2022-12-05	0	0.270	0.260	0.270	0.265	0.280	3,944,400	1,069,944	0.2713	0.226	0.218	0.226	0.222	0.235	4,709,131	0.2272	-3.57%
2022-12-02	0	0.280	0.265	0.285	0.270	0.280	2,946,000	806,400	0.2737	0.235	0.222	0.239	0.226	0.235	3,517,163	0.2293	1.82%
2022-12-01	0	0.275	0.275	0.285	0.275	0.295	7,470,000	2,120,730	0.2839	0.230	0.230	0.239	0.230	0.247	8,918,265	0.2378	-6.78%
2022-11-30	0	0.295	0.290	0.300	0.295	0.305	2,730,000	818,790	0.2999	0.247	0.243	0.251	0.247	0.255	3,259,286	0.2512	-4.84%
2022-11-29	0	0.310	0.310	0.320	0.305	0.330	3,127,200	1,002,650	0.3206	0.260	0.260	0.268	0.255	0.276	3,733,494	0.2686	-6.06%
2022-11-28	0	0.330	0.315	0.335	0.330	0.335	2,172,000	719,760	0.3314	0.276	0.264	0.281	0.276	0.281	2,593,102	0.2776	0.00%
2022-11-25	0	0.330	0.320	0.335	0.330	0.335	2,818,800	934,062	0.3314	0.276	0.268	0.281	0.276	0.281	3,365,302	0.2776	3.13%
2022-11-24	0	0.320	0.315	0.335	0.320	0.345	2,526,000	855,270	0.3386	0.268	0.264	0.281	0.268	0.289	3,015,735	0.2836	-4.48%
2022-11-23	0	0.335	0.330	0.345	0.330	0.345	3,825,200	1,297,468	0.3392	0.281	0.276	0.289	0.276	0.289	4,566,820	0.2841	-1.47%
2022-11-22	0	0.340	0.325	0.340	0.330	0.355	5,508,000	1,850,670	0.3360	0.285	0.272	0.285	0.276	0.297	6,575,878	0.2814	-1.45%
2022-11-21	0	0.345	0.335	0.350	0.320	0.355	6,974,800	2,418,680	0.3468	0.289	0.281	0.293	0.268	0.297	8,327,057	0.2905	6.15%
2022-11-18	0	0.325	0.325	0.345	0.325	0.365	6,024,000	2,097,530	0.3482	0.272	0.272	0.289	0.272	0.306	7,191,918	0.2917	-7.14%
2022-11-17	0	0.350	0.320	0.350	0.295	0.355	4,428,000	1,518,270	0.3429	0.293	0.268	0.293	0.247	0.297	5,286,490	0.2872	16.67%
2022-11-16	0	0.300	0.240	0.310	-	-	0	0	-	0.251	0.201	0.260	-	-	0	-	0.00%
2022-11-15	0	0.300	0.240	0.310	-	-	0	0	-	0.251	0.201	0.260	-	-	0	-	0.00%
2022-11-14	0	0.300	0.246	0.300	0.275	0.300	30,800	8,796	0.2856	0.251	0.206	0.251	0.230	0.251	36,771	0.2392	20.00%
2022-11-11	0	0.250	0.250	0.265	0.250	0.250	382,000	95,468	0.2499	0.209	0.209	0.222	0.209	0.209	456,061	0.2093	0.00%
2022-11-10	0	0.250	0.229	0.250	0.260	0.260	162,000	42,120	0.2600	0.209	0.192	0.209	0.218	0.218	193,408	0.2178	4.17%
2022-11-09	0	0.240	0.240	0.270	0.240	0.260	966,000	238,206	0.2466	0.201	0.201	0.226	0.201	0.218	1,153,286	0.2065	0.00%
2022-11-08	0	0.240	0.225	0.255	-	-	0	0	-	0.201	0.188	0.214	-	-	0	-	0.00%
2022-11-07	0	0.240	0.221	0.265	-	-	0	0	-	0.201	0.185	0.222	-	-	0	-	0.00%
2022-11-04	0	0.240	0.213	0.250	0.223	0.240	67,624	16,063	0.2375	0.201	0.178	0.209	0.187	0.201	80,735	0.1990	7.62%
2022-11-03	0	0.223	0.222	0.240	0.220	0.242	558,000	123,612	0.2215	0.187	0.186	0.201	0.184	0.203	666,184	0.1856	-12.55%
2022-11-02	0	0.255	0.241	0.280	-	-	0	0	-	0.214	0.202	0.235	-	-	0	-	0.00%
2022-11-01	0	0.255	0.245	0.275	0.255	0.255	6,000	1,530	0.2550	0.214	0.205	0.230	0.214	0.214	7,163	0.2136	-3.77%
2022-10-31	0	0.265	0.242	0.265	-	-	4,000	940	0.2350	0.222	0.203	0.222	-	-	4,776	0.1968	-5.36%
2022-10-28	0	0.280	0.245	0.280	0.285	0.295	66,000	19,380	0.2936	0.235	0.205	0.235	0.239	0.247	78,796	0.2460	-1.75%
2022-10-27	0	0.285	0.265	0.285	0.290	0.290	12,000	3,480	0.2900	0.239	0.222	0.239	0.243	0.243	14,327	0.2429	11.76%
2022-10-26	0	0.255	0.250	0.390	0.255	0.290	21,200	5,797	0.2734	0.214	0.209	0.327	0.214	0.243	25,310	0.2290	4.94%
2022-10-25	0	0.243	0.230	0.250	-	-	0	0	-	0.204	0.193	0.209	-	-	0	-	0.00%
2022-10-24	0	0.243	0.235	0.243	-	-	0	0	-	0.204	0.197	0.204	-	-	0	-	0.00%
2022-10-21	0	0.243	0.243	0.265	0.241	0.248	30,400	7,465	0.2456	0.204	0.204	0.222	0.202	0.208	36,294	0.2057	-13.21%
2022-10-20	0	0.280	0.248	0.295	-	-	0	0	-	0.235	0.208	0.247	-	-	0	-	0.00%
2022-10-19	0	0.280	0.249	0.300	-	-	0	0	-	0.235	0.209	0.251	-	-	0	-	0.00%
2022-10-18	0	0.280	0.250	0.295	-	-	0	0	-	0.235	0.209	0.247	-	-	0	-	0.00%
2022-10-17	0	0.280	0.249	0.280	-	-	0	0	-	0.235	0.209	0.235	-	-	0	-	0.00%
2022-10-14	0	0.280	0.250	0.280	0.248	0.285	160,800	44,180	0.2748	0.235	0.209	0.235	0.208	0.239	191,976	0.2301	-8.20%
2022-10-13	0	0.305	0.270	0.305	0.305	0.305	20,800	6,344	0.3050	0.255	0.226	0.255	0.255	0.255	24,833	0.2555	-16.44%
2022-10-12	0	0.365	0.310	0.365	-	-	0	0	-	0.306	0.260	0.306	-	-	0	-	-1.35%
2022-10-11	0	0.370	0.325	0.370	0.350	0.680	248,000	117,492	0.4738	0.310	0.272	0.310	0.293	0.570	296,082	0.3968	8.82%
2022-10-10	0	0.068	0.065	0.069	0.064	0.068	532,000	34,772	0.0654	0.285	0.272	0.289	0.268	0.285	127,029	0.2737	4.62%
2022-10-07	0	0.065	0.061	0.065	0.062	0.066	540,000	34,272	0.0635	0.272	0.255	0.272	0.260	0.276	128,939	0.2658	-2.99%
2022-10-06	0	0.067	0.066	0.069	0.067	0.067	40,000	2,680	0.0670	0.281	0.276	0.289	0.281	0.281	9,551	0.2806	1.52%
2022-10-05	0	0.066	0.066	0.069	0.066	0.070	128,000	8,828	0.0690	0.276	0.276	0.289	0.276	0.293	30,563	0.2888	-4.35%
2022-10-03	0	0.069	0.069	0.070	0.069	0.069	52,000	3,588	0.0690	0.289	0.289	0.293	0.289	0.289	12,416	0.2890	-1.43%
2022-09-30	0	0.070	0.069	0.075	-	-	0	0	-	0.293	0.289	0.314	-	-	0	-	0.00%
2022-09-29	0	0.070	0.070	0.072	0.070	0.070	16,000	1,120	0.0700	0.293	0.293	0.302	0.293	0.293	3,820	0.2932	0.00%
2022-09-28	0	0.070	0.070	0.074	0.070	0.071	108,000	7,656	0.0709	0.293	0.293	0.310	0.293	0.297	25,788	0.2969	-6.67%
2022-09-27	0	0.075	0.071	0.075	-	-	0	0	-	0.314	0.297	0.314	-	-	0	-	0.00%
2022-09-26	0	0.075	0.071	0.076	0.070	0.075	484,000	35,916	0.0742	0.314	0.297	0.318	0.293	0.314	115,567	0.3108	0.00%
2022-09-23	0	0.075	0.070	0.075	-	-	0	0	-	0.314	0.293	0.314	-	-	0	-	0.00%
2022-09-22	0	0.075	0.070	0.075	0.076	0.076	100,000	7,600	0.0760	0.314	0.293	0.314	0.318	0.318	23,878	0.3183	11.94%
2022-09-21	0	0.067	0.067	0.074	0.067	0.078	32,000	2,204	0.0689	0.281	0.281	0.310	0.281	0.327	7,641	0.2885	-8.22%
2022-09-20	0	0.073	0.071	0.073	-	-	0	0	-	0.306	0.297	0.306	-	-	0	-	0.00%
2022-09-19	0	0.073	0.071	0.078	0.072	0.082	580,000	42,600	0.0734	0.306	0.297	0.327	0.302	0.343	138,490	0.3076	-10.98%
2022-09-16	0	0.082	0.075	0.082	-	-	0	0	-	0.343	0.314	0.343	-	-	0	-	0.00%
2022-09-15	0	0.082	0.076	0.082	0.083	0.083	4,000	332	0.0830	0.343	0.318	0.343	0.348	0.348	955	0.3476	-1.20%
2022-09-14	0	0.083	0.075	0.083	0.083	0.083	4,000	332	0.0830	0.348	0.314	0.348	0.348	0.348	955	0.3476	1.22%
2022-09-13	0	0.082	0.075	0.085	-	-	0	0	-	0.343	0.314	0.356	-	-	0	-	0.00%
2022-09-09	0	0.082	0.076	0.084	0.075	0.082	2,864,000	229,748	0.0802	0.343	0.318	0.352	0.314	0.343	683,853	0.3360	9.33%
2022-09-08	0	0.075	0.071	0.076	-	-	0	0	-	0.314	0.297	0.318	-	-	0	-	0.00%
2022-09-07	0	0.075	0.071	0.076	0.071	0.075	28,000	2,052	0.0733	0.314	0.297	0.318	0.297	0.314	6,686	0.3069	0.00%
2022-09-06	0	0.075	0.075	0.076	0.075	0.075	20,000	1,500	0.0750	0.314	0.314	0.318	0.314	0.314	4,776	0.3141	1.35%
2022-09-05	0	0.074	0.071	0.074	0.074	0.074	108,000	7,992	0.0740	0.310	0.297	0.310	0.310	0.310	25,788	0.3099	0.00%
2022-09-02	0	0.074	0.071	0.074	0.071	0.074	812,000	59,180	0.0729	0.310	0.297	0.310	0.297	0.310	193,886	0.3052	-2.63%
2022-09-01	0	0.076	0.074	0.076	0.074	0.076	456,000	33,892	0.0743	0.318	0.310	0.318	0.310	0.318	108,882	0.3113	-3.80%
2022-08-31	0	0.079	0.076	0.080	0.079	0.081	664,000	53,556	0.0807	0.331	0.318	0.335	0.331	0.339	158,547	0.3378	-2.47%
2022-08-30	0	0.081	0.076	0.083	-	-	0	0	-	0.339	0.318	0.348	-	-	0	-	0.00%
2022-08-29	0	0.081	0.077	0.086	-	-	100,000	8,100	0.0810	0.339	0.322	0.360	-	-	23,878	0.3392	0.00%
2022-08-26	0	0.081	0.076	0.081	-	-	0	0	-	0.339	0.318	0.339	-	-	0	-	0.00%
2022-08-25	0	0.081	0.078	0.083	0.080	0.081	300,000	24,260	0.0809	0.339	0.327	0.348	0.335	0.339	71,633	0.3387	2.53%
2022-08-24	0	0.079	0.077	0.080	0.079	0.079	80,000	6,320	0.0790	0.331	0.322	0.335	0.331	0.331	19,102	0.3309	-2.47%
2022-08-23	0	0.081	0.078	0.083	0.079	0.081	464,000	37,164	0.0801	0.339	0.327	0.348	0.331	0.339	110,792	0.3354	1.25%
2022-08-22	0	0.080	0.080	0.085	0.080	0.080	100,000	8,000	0.0800	0.335	0.335	0.356	0.335	0.335	23,878	0.3350	-4.76%
2022-08-19	0	0.084	0.081	0.084	0.077	0.084	724,000	57,336	0.0792	0.352	0.339	0.352	0.322	0.352	172,873	0.3317	1.20%
2022-08-18	0	0.083	0.080	0.086	-	-	0	0	-	0.348	0.335	0.360	-	-	0	-	0.00%
2022-08-17	0	0.083	0.082	0.085	0.080	0.083	168,000	13,740	0.0818	0.348	0.343	0.356	0.335	0.348	40,114	0.3425	-2.35%
2022-08-16	0	0.085	0.081	0.085	0.077	0.087	872,000	73,128	0.0839	0.356	0.339	0.356	0.322	0.364	208,212	0.3512	10.39%
2022-08-15	0	0.077	0.076	0.077	0.074	0.077	104,000	7,960	0.0765	0.322	0.318	0.322	0.310	0.322	24,833	0.3205	4.05%
2022-08-12	0	0.074	0.070	0.076	0.068	0.074	144,000	10,252	0.0712	0.310	0.293	0.318	0.285	0.310	34,384	0.2982	5.71%
2022-08-11	0	0.070	0.070	0.072	0.065	0.076	3,904,000	267,276	0.0685	0.293	0.293	0.302	0.272	0.318	932,180	0.2867	-7.89%
2022-08-10	0	0.076	0.076	0.081	0.076	0.076	4,000	304	0.0760	0.318	0.318	0.339	0.318	0.318	955	0.3183	0.00%
2022-08-09	0	0.076	0.076	0.081	0.076	0.080	4,504,000	344,376	0.0765	0.318	0.318	0.339	0.318	0.335	1,075,445	0.3202	-6.17%
2022-08-08	0	0.081	0.081	0.086	0.081	0.083	220,000	18,220	0.0828	0.339	0.339	0.360	0.339	0.348	52,531	0.3468	-2.41%
2022-08-05	0	0.083	0.080	0.084	0.080	0.083	1,200,000	96,956	0.0808	0.348	0.335	0.352	0.335	0.348	286,531	0.3384	-1.19%
2022-08-04	0	0.084	0.083	0.084	0.084	0.084	104,000	8,736	0.0840	0.352	0.348	0.352	0.352	0.352	24,833	0.3518	0.00%
2022-08-03	0	0.084	0.084	0.089	0.083	0.085	116,000	9,692	0.0836	0.352	0.352	0.373	0.348	0.356	27,698	0.3499	-4.55%
2022-08-02	0	0.088	0.085	0.088	-	-	0	0	-	0.369	0.356	0.369	-	-	0	-	0.00%
2022-08-01	0	0.088	0.086	0.089	0.087	0.088	116,000	10,192	0.0879	0.369	0.360	0.373	0.364	0.369	27,698	0.3680	3.53%
2022-07-29	0	0.085	0.085	0.089	0.085	0.085	108,000	9,180	0.0850	0.356	0.356	0.373	0.356	0.356	25,788	0.3560	0.00%
2022-07-28	0	0.085	0.085	0.089	0.085	0.088	104,000	9,012	0.0867	0.356	0.356	0.373	0.356	0.369	24,833	0.3629	1.19%
2022-07-27	0	0.084	0.082	0.085	-	-	0	0	-	0.352	0.343	0.356	-	-	0	-	0.00%
2022-07-26	0	0.084	0.084	0.089	0.084	0.084	20,000	1,680	0.0840	0.352	0.352	0.373	0.352	0.352	4,776	0.3518	1.20%
2022-07-25	0	0.083	0.082	0.087	0.083	0.083	40,000	3,320	0.0830	0.348	0.343	0.364	0.348	0.348	9,551	0.3476	1.22%
2022-07-22	0	0.082	0.082	0.089	0.080	0.087	524,000	43,316	0.0827	0.343	0.343	0.373	0.335	0.364	125,118	0.3462	-4.65%
2022-07-21	0	0.086	0.086	0.088	0.086	0.087	156,000	13,492	0.0865	0.360	0.360	0.369	0.360	0.364	37,249	0.3622	-2.27%
2022-07-20	0	0.088	0.088	0.090	0.079	0.089	1,716,000	145,188	0.0846	0.369	0.369	0.377	0.331	0.373	409,739	0.3543	-4.35%
2022-07-19	0	0.092	0.090	0.092	0.088	0.092	124,000	11,288	0.0910	0.385	0.377	0.385	0.369	0.385	29,608	0.3812	1.10%
2022-07-18	0	0.091	0.087	0.091	0.091	0.091	320,000	29,120	0.0910	0.381	0.364	0.381	0.381	0.381	76,408	0.3811	7.06%
2022-07-15	0	0.085	0.085	0.092	0.083	0.102	960,000	84,208	0.0877	0.356	0.356	0.385	0.348	0.427	229,224	0.3674	-11.46%
2022-07-14	0	0.096	0.092	0.097	0.092	0.096	444,000	42,308	0.0953	0.402	0.385	0.406	0.385	0.402	106,016	0.3991	-3.03%
2022-07-13	0	0.099	0.094	0.099	0.093	0.101	400,000	37,988	0.0950	0.415	0.394	0.415	0.389	0.423	95,510	0.3977	6.45%
2022-07-12	0	0.093	0.089	0.094	0.090	0.093	120,000	11,100	0.0925	0.389	0.373	0.394	0.377	0.389	28,653	0.3874	0.00%
2022-07-11	0	0.093	0.088	0.094	0.087	0.093	244,000	21,732	0.0891	0.389	0.369	0.394	0.364	0.389	58,261	0.3730	3.33%
2022-07-08	0	0.090	0.090	0.092	0.089	0.092	1,760,000	156,924	0.0892	0.377	0.377	0.385	0.373	0.385	420,245	0.3734	3.45%
2022-07-07	0	0.087	0.083	0.091	0.080	0.092	2,980,000	254,668	0.0855	0.364	0.348	0.381	0.335	0.385	711,551	0.3579	-5.43%
2022-07-06	0	0.092	0.092	0.100	0.092	0.092	43,690	4,004	0.0916	0.385	0.385	0.419	0.385	0.385	10,432	0.3838	-3.16%
2022-07-05	0	0.095	0.093	0.100	-	-	0	0	-	0.398	0.389	0.419	-	-	0	-	0.00%
2022-07-04	0	0.095	0.093	0.095	0.095	0.095	48,000	4,560	0.0950	0.398	0.389	0.398	0.398	0.398	11,461	0.3979	0.00%
2022-06-30	0	0.095	0.091	0.099	0.095	0.095	440,000	41,800	0.0950	0.398	0.381	0.415	0.398	0.398	105,061	0.3979	0.00%
2022-06-29	0	0.095	0.095	0.100	0.093	0.093	4,000	372	0.0930	0.398	0.398	0.419	0.389	0.389	955	0.3895	-2.06%
2022-06-28	0	0.097	0.092	0.098	0.095	0.097	472,000	45,228	0.0958	0.406	0.385	0.410	0.398	0.406	112,702	0.4013	8.99%
2022-06-27	0	0.089	0.089	0.093	0.089	0.089	116,000	10,324	0.0890	0.373	0.373	0.389	0.373	0.373	27,698	0.3727	2.30%
2022-06-24	0	0.087	0.088	0.099	0.086	0.106	1,140,000	113,240	0.0993	0.364	0.369	0.415	0.360	0.444	272,204	0.4160	-7.45%
2022-06-23	0	0.094	0.090	0.096	0.091	0.096	1,188,000	112,124	0.0944	0.394	0.377	0.402	0.381	0.402	283,665	0.3953	14.63%
2022-06-22	0	0.082	0.082	0.091	0.082	0.095	620,000	55,244	0.0891	0.343	0.343	0.381	0.343	0.398	148,041	0.3732	0.00%
2022-06-21	0	0.082	0.081	0.094	0.081	0.092	1,136,000	100,176	0.0882	0.343	0.339	0.394	0.339	0.385	271,249	0.3693	-3.53%
2022-06-20	0	0.085	0.083	0.096	0.083	0.088	136,000	11,652	0.0857	0.356	0.348	0.402	0.348	0.369	32,473	0.3588	-11.46%
2022-06-17	0	0.096	0.093	0.096	0.097	0.097	24,000	2,328	0.0970	0.402	0.389	0.402	0.406	0.406	5,731	0.4062	-1.03%
2022-06-16	0	0.097	0.093	0.098	-	-	0	0	-	0.406	0.389	0.410	-	-	0	-	0.00%
2022-06-15	0	0.097	0.094	0.097	0.095	0.097	192,000	19,260	0.1003	0.406	0.394	0.406	0.398	0.406	45,845	0.4201	-7.62%
2022-06-14	0	0.105	0.105	0.106	0.097	0.105	980,000	96,212	0.0982	0.440	0.440	0.444	0.406	0.440	234,000	0.4112	8.25%
2022-06-13	0	0.097	0.095	0.097	0.098	0.100	1,092,000	107,716	0.0986	0.406	0.398	0.406	0.410	0.419	260,743	0.4131	1.04%
2022-06-10	0	0.096	0.096	0.102	0.094	0.096	84,000	7,904	0.0941	0.402	0.402	0.427	0.394	0.402	20,057	0.3941	-9.43%
2022-06-09	0	0.106	0.099	0.106	0.090	0.114	376,000	37,668	0.1002	0.444	0.415	0.444	0.377	0.477	89,780	0.4196	17.78%
2022-06-08	0	0.090	0.083	0.090	0.082	0.090	396,000	35,168	0.0888	0.377	0.348	0.377	0.343	0.377	94,555	0.3719	1.12%
2022-06-07	0	0.089	0.081	0.089	0.086	0.090	148,000	12,924	0.0873	0.373	0.339	0.373	0.360	0.377	35,339	0.3657	5.95%
2022-06-06	0	0.084	0.083	0.084	0.071	0.092	5,760,000	465,088	0.0807	0.352	0.348	0.352	0.297	0.385	1,375,347	0.3382	-8.70%
2022-06-02	0	0.092	0.092	0.100	0.092	0.093	176,000	16,248	0.0923	0.385	0.385	0.419	0.385	0.389	42,024	0.3866	-2.13%
2022-06-01	0	0.094	0.094	0.103	0.093	0.094	64,000	6,000	0.0938	0.394	0.394	0.431	0.389	0.394	15,282	0.3926	-3.09%
2022-05-31	0	0.097	0.094	0.105	-	-	0	0	-	0.406	0.394	0.440	-	-	0	-	0.00%
2022-05-30	0	0.097	0.094	0.097	-	-	0	0	-	0.406	0.394	0.406	-	-	0	-	0.00%
2022-05-27	0	0.097	0.095	0.105	-	-	0	0	-	0.406	0.398	0.440	-	-	0	-	0.00%
2022-05-26	0	0.097	0.097	0.105	-	-	0	0	-	0.406	0.406	0.440	-	-	0	-	0.00%
2022-05-25	0	0.097	0.097	0.106	0.093	0.100	1,804,000	176,924	0.0981	0.406	0.406	0.444	0.389	0.419	430,751	0.4107	-1.02%
2022-05-24	0	0.098	0.094	0.100	-	-	0	0	-	0.410	0.394	0.419	-	-	0	-	0.00%
2022-05-23	0	0.098	0.095	0.105	-	-	0	0	-	0.410	0.398	0.440	-	-	0	-	0.00%
2022-05-20	0	0.098	0.098	0.106	0.098	0.100	104,000	10,320	0.0992	0.410	0.410	0.444	0.410	0.419	24,833	0.4156	-2.00%
2022-05-19	0	0.100	0.097	0.108	-	-	0	0	-	0.419	0.406	0.452	-	-	0	-	0.00%
2022-05-18	0	0.100	0.098	0.107	0.100	0.102	300,000	30,320	0.1011	0.419	0.410	0.448	0.419	0.427	71,633	0.4233	-6.54%
2022-05-17	0	0.107	0.102	0.112	0.103	0.115	484,000	52,544	0.1086	0.448	0.427	0.469	0.431	0.482	115,567	0.4547	-4.46%
2022-05-16	0	0.112	0.110	0.116	0.105	0.129	2,680,000	316,644	0.1182	0.469	0.461	0.486	0.440	0.540	639,918	0.4948	17.89%
2022-05-13	1	-	-	-	-	-	0	0	-	0.398	-	-	-	-	0	-	0.00%
2022-05-12	0	0.095	0.094	0.095	0.095	0.096	472,000	45,184	0.0957	0.398	0.394	0.398	0.398	0.402	112,702	0.4009	0.00%
2022-05-11	0	0.095	0.095	0.100	0.095	0.096	60,000	5,708	0.0951	0.398	0.398	0.419	0.398	0.402	14,327	0.3984	0.00%
2022-05-10	0	0.095	0.094	0.100	-	-	0	0	-	0.398	0.394	0.419	-	-	0	-	0.00%
2022-05-06	0	0.095	0.095	0.101	0.095	0.095	360,000	34,200	0.0950	0.398	0.398	0.423	0.398	0.398	85,959	0.3979	0.00%
2022-05-05	0	0.095	0.095	0.105	0.095	0.097	156,000	14,932	0.0957	0.398	0.398	0.440	0.398	0.406	37,249	0.4009	-5.94%
2022-05-04	0	0.101	0.097	0.103	0.102	0.102	220,000	22,440	0.1020	0.423	0.406	0.431	0.427	0.427	52,531	0.4272	-0.98%
2022-05-03	0	0.102	0.098	0.103	0.096	0.102	132,000	12,864	0.0975	0.427	0.410	0.431	0.402	0.427	31,518	0.4081	2.00%
2022-04-29	0	0.100	0.096	0.102	0.094	0.100	1,480,000	143,180	0.0967	0.419	0.402	0.427	0.394	0.419	353,388	0.4052	-0.99%
2022-04-28	0	0.101	0.101	0.105	0.100	0.102	52,000	5,224	0.1005	0.423	0.423	0.440	0.419	0.427	12,416	0.4207	-0.98%
2022-04-27	0	0.102	0.097	0.102	0.102	0.102	8,000	816	0.1020	0.427	0.406	0.427	0.427	0.427	1,910	0.4272	0.00%
2022-04-26	0	0.102	0.100	0.108	0.102	0.102	84,000	8,568	0.1020	0.427	0.419	0.452	0.427	0.427	20,057	0.4272	2.00%
2022-04-25	0	0.100	0.100	0.105	0.100	0.106	848,000	89,000	0.1050	0.419	0.419	0.440	0.419	0.444	202,482	0.4395	-4.76%
2022-04-22	0	0.105	0.105	0.113	0.105	0.110	112,000	11,820	0.1055	0.440	0.440	0.473	0.440	0.461	26,743	0.4420	-3.67%
2022-04-21	0	0.109	0.105	0.115	0.105	0.123	1,232,000	141,896	0.1152	0.456	0.440	0.482	0.440	0.515	294,171	0.4824	4.81%
2022-04-20	0	0.104	0.104	0.109	0.096	0.104	388,000	40,316	0.1039	0.436	0.436	0.456	0.402	0.436	92,645	0.4352	8.33%
2022-04-19	0	0.096	0.096	0.110	0.094	0.100	648,000	62,312	0.0962	0.402	0.402	0.461	0.394	0.419	154,727	0.4027	-4.00%
2022-04-14	0	0.100	0.100	0.110	0.100	0.110	256,000	27,600	0.1078	0.419	0.419	0.461	0.419	0.461	61,127	0.4515	3.09%
2022-04-13	0	0.097	0.097	0.109	0.097	0.100	64,000	6,328	0.0989	0.406	0.406	0.456	0.406	0.419	15,282	0.4141	-3.96%
2022-04-12	0	0.101	0.102	0.110	0.101	0.101	24,000	2,424	0.1010	0.423	0.427	0.461	0.423	0.423	5,731	0.4230	0.00%
2022-04-11	0	0.101	0.100	0.101	0.101	0.109	312,000	31,708	0.1016	0.423	0.419	0.423	0.423	0.456	74,498	0.4256	-8.18%
2022-04-08	0	0.110	0.105	0.109	0.110	0.110	164,000	18,040	0.1100	0.461	0.440	0.456	0.461	0.461	39,159	0.4607	0.00%
2022-04-07	0	0.110	0.105	0.115	0.110	0.110	560,000	61,600	0.1100	0.461	0.440	0.482	0.461	0.461	133,714	0.4607	0.00%
2022-04-06	0	0.110	0.102	0.110	0.110	0.110	200,000	22,000	0.1100	0.461	0.427	0.461	0.461	0.461	47,755	0.4607	0.00%
2022-04-04	0	0.110	0.101	0.110	0.096	0.110	1,112,000	121,724	0.1095	0.461	0.423	0.461	0.402	0.461	265,518	0.4584	10.00%
2022-04-01	0	0.100	0.098	0.100	0.088	0.102	1,352,000	132,368	0.0979	0.419	0.410	0.419	0.369	0.427	322,824	0.4100	7.53%
2022-03-31	0	0.093	0.093	0.100	0.093	0.095	388,080	36,654	0.0944	0.389	0.389	0.419	0.389	0.398	92,664	0.3956	-6.06%
2022-03-30	0	0.099	0.095	0.099	0.098	0.099	384,000	37,956	0.0988	0.415	0.398	0.415	0.410	0.415	91,690	0.4140	3.12%
2022-03-29	0	0.096	0.096	0.098	0.091	0.100	684,000	64,372	0.0941	0.402	0.402	0.410	0.381	0.419	163,322	0.3941	4.35%
2022-03-28	0	0.092	0.091	0.093	-	-	0	0	-	0.385	0.381	0.389	-	-	0	-	-1.08%
2022-03-25	0	0.093	0.092	0.094	-	-	0	0	-	0.389	0.385	0.394	-	-	0	-	-1.06%
2022-03-24	0	0.094	0.094	0.095	0.090	0.094	404,000	37,144	0.0919	0.394	0.394	0.398	0.377	0.394	96,465	0.3851	-2.08%
2022-03-23	0	0.096	0.096	0.100	0.096	0.097	100,000	9,648	0.0965	0.402	0.402	0.419	0.402	0.406	23,878	0.4041	-2.04%
2022-03-22	0	0.098	0.096	0.098	0.093	0.102	1,024,000	101,848	0.0995	0.410	0.402	0.410	0.389	0.427	244,506	0.4165	1.03%
2022-03-21	0	0.097	0.092	0.097	0.097	0.100	12,000	1,176	0.0980	0.406	0.385	0.406	0.406	0.419	2,865	0.4104	-2.02%
2022-03-18	0	0.099	0.093	0.095	0.097	0.100	204,000	20,116	0.0986	0.415	0.389	0.398	0.406	0.419	48,710	0.4130	1.02%
2022-03-17	0	0.098	0.090	0.098	0.090	0.100	932,000	91,500	0.0982	0.410	0.377	0.410	0.377	0.419	222,539	0.4112	8.89%
2022-03-16	0	0.090	0.081	0.090	0.078	0.090	1,064,000	86,728	0.0815	0.377	0.339	0.377	0.327	0.377	254,057	0.3414	12.50%
2022-03-15	0	0.080	0.080	0.082	0.080	0.086	624,000	50,228	0.0805	0.335	0.335	0.343	0.335	0.360	148,996	0.3371	-8.05%
2022-03-14	0	0.087	0.086	0.087	0.086	0.087	412,000	35,760	0.0868	0.364	0.360	0.364	0.360	0.364	98,376	0.3635	0.00%
2022-03-11	0	0.087	0.087	0.096	0.087	0.087	24,000	2,088	0.0870	0.364	0.364	0.402	0.364	0.364	5,731	0.3644	-3.33%
2022-03-10	0	0.090	0.088	0.090	0.090	0.090	140,000	12,600	0.0900	0.377	0.369	0.377	0.377	0.377	33,429	0.3769	0.00%
2022-03-09	0	0.090	0.090	0.093	0.090	0.096	116,000	10,536	0.0908	0.377	0.377	0.389	0.377	0.402	27,698	0.3804	-2.17%
2022-03-08	0	0.092	0.092	0.096	0.092	0.092	4,000	368	0.0920	0.385	0.385	0.402	0.385	0.385	955	0.3853	1.10%
2022-03-07	0	0.091	0.091	0.096	0.091	0.092	152,000	13,892	0.0914	0.381	0.381	0.402	0.381	0.385	36,294	0.3828	-9.00%
2022-03-04	0	0.100	0.093	0.100	0.091	0.100	476,000	44,384	0.0932	0.419	0.389	0.419	0.381	0.419	113,657	0.3905	4.17%
2022-03-03	0	0.096	0.093	0.096	0.093	0.096	184,000	17,136	0.0931	0.402	0.389	0.402	0.389	0.402	43,935	0.3900	3.23%
2022-03-02	0	0.093	0.093	0.100	0.093	0.095	416,000	39,332	0.0945	0.389	0.389	0.419	0.389	0.398	99,331	0.3960	-2.11%
2022-03-01	0	0.095	0.094	0.095	0.095	0.095	408,000	38,760	0.0950	0.398	0.394	0.398	0.398	0.398	97,420	0.3979	-5.00%
2022-02-28	0	0.100	0.096	0.100	0.096	0.100	184,000	17,928	0.0974	0.419	0.402	0.419	0.402	0.419	43,935	0.4081	2.04%
2022-02-25	0	0.098	0.092	0.101	0.088	0.098	10,012,000	968,900	0.0968	0.410	0.385	0.423	0.369	0.410	2,390,620	0.4053	1.03%
2022-02-24	0	0.097	0.097	0.100	0.097	0.100	248,000	24,680	0.0995	0.406	0.406	0.419	0.406	0.419	59,216	0.4168	-3.00%
2022-02-23	0	0.100	0.100	0.105	0.100	0.105	260,000	26,572	0.1022	0.419	0.419	0.440	0.419	0.440	62,082	0.4280	-4.76%
2022-02-22	0	0.105	0.106	0.110	0.103	0.106	2,156,000	226,860	0.1052	0.440	0.444	0.461	0.431	0.444	514,800	0.4407	-0.94%
2022-02-21	0	0.106	0.106	0.109	0.103	0.106	336,000	34,916	0.1039	0.444	0.444	0.456	0.431	0.444	80,229	0.4352	0.00%
2022-02-18	0	0.106	0.106	0.110	0.105	0.106	572,000	60,568	0.1059	0.444	0.444	0.461	0.440	0.444	136,580	0.4435	0.95%
2022-02-17	0	0.105	0.104	0.105	0.105	0.105	104,000	10,920	0.1050	0.440	0.436	0.440	0.440	0.440	24,833	0.4397	0.96%
2022-02-16	0	0.104	0.104	0.108	0.102	0.104	1,012,000	104,988	0.1037	0.436	0.436	0.452	0.427	0.436	241,641	0.4345	-1.89%
2022-02-15	0	0.106	0.102	0.106	0.106	0.106	12,000	1,272	0.1060	0.444	0.427	0.444	0.444	0.444	2,865	0.4439	0.00%
2022-02-14	0	0.106	0.106	0.110	0.105	0.106	12,000	1,268	0.1057	0.444	0.444	0.461	0.440	0.444	2,865	0.4425	-4.50%
2022-02-11	0	0.111	0.111	0.115	0.110	0.110	2,036,000	223,960	0.1100	0.465	0.465	0.482	0.461	0.461	486,147	0.4607	0.91%
2022-02-10	0	0.110	0.108	0.110	0.109	0.110	1,560,000	171,472	0.1099	0.461	0.452	0.461	0.456	0.461	372,490	0.4603	0.00%
2022-02-09	0	0.110	0.106	0.110	0.109	0.113	468,000	51,324	0.1097	0.461	0.444	0.461	0.456	0.473	111,747	0.4593	-3.51%
2022-02-08	0	0.114	0.106	0.114	0.114	0.115	8,000	916	0.1145	0.477	0.444	0.477	0.477	0.482	1,910	0.4795	0.00%
2022-02-07	0	0.114	0.108	0.115	0.108	0.118	572,000	63,108	0.1103	0.477	0.452	0.482	0.452	0.494	136,580	0.4621	-3.39%
2022-02-04	0	0.118	0.117	0.118	0.111	0.118	3,256,000	382,420	0.1175	0.494	0.490	0.494	0.465	0.494	777,453	0.4919	6.31%
2022-01-31	0	0.111	0.111	0.115	0.100	0.100	100,000	10,000	0.1000	0.465	0.465	0.482	0.419	0.419	23,878	0.4188	3.74%
2022-01-28	0	0.107	0.107	0.113	0.106	0.115	112,000	12,008	0.1072	0.448	0.448	0.473	0.444	0.482	26,743	0.4490	-2.73%
2022-01-27	0	0.110	0.110	0.118	0.110	0.124	740,000	86,572	0.1170	0.461	0.461	0.494	0.461	0.519	176,694	0.4900	-4.35%
2022-01-26	0	0.115	0.110	0.120	0.100	0.127	10,720,000	1,279,936	0.1194	0.482	0.461	0.503	0.419	0.532	2,559,673	0.5000	19.79%
2022-01-25	0	0.096	0.096	0.100	0.090	0.110	2,964,000	285,132	0.0962	0.402	0.402	0.419	0.377	0.461	707,731	0.4029	6.67%
2022-01-24	0	0.090	0.090	0.095	0.090	0.096	352,000	32,368	0.0920	0.377	0.377	0.398	0.377	0.402	84,049	0.3851	-5.26%
2022-01-21	0	0.095	0.089	0.095	0.095	0.096	60,000	5,628	0.0938	0.398	0.373	0.398	0.398	0.402	14,327	0.3928	-1.04%
2022-01-20	0	0.096	0.091	0.096	0.088	0.105	3,672,000	343,832	0.0936	0.402	0.381	0.402	0.369	0.440	876,784	0.3922	-2.04%
2022-01-19	0	0.098	0.098	0.100	0.098	0.103	1,348,000	134,940	0.1001	0.410	0.410	0.419	0.410	0.431	321,869	0.4192	-4.85%
2022-01-18	0	0.103	0.103	0.110	0.100	0.110	1,316,000	138,540	0.1053	0.431	0.431	0.461	0.419	0.461	314,229	0.4409	0.00%
2022-01-17	0	0.103	0.103	0.105	0.101	0.105	488,000	50,148	0.1028	0.431	0.431	0.440	0.423	0.440	116,522	0.4304	-5.50%
2022-01-14	0	0.109	0.105	0.109	0.105	0.111	272,000	28,848	0.1061	0.456	0.440	0.456	0.440	0.465	64,947	0.4442	0.00%
2022-01-13	0	0.109	0.104	0.109	0.103	0.114	1,444,000	153,268	0.1061	0.456	0.436	0.456	0.431	0.477	344,792	0.4445	-0.91%
2022-01-12	0	0.110	0.105	0.110	0.102	0.112	2,096,000	221,012	0.1054	0.461	0.440	0.461	0.427	0.469	500,473	0.4416	-1.79%
2022-01-11	0	0.112	0.107	0.112	0.107	0.113	680,000	73,636	0.1083	0.469	0.448	0.469	0.448	0.473	162,367	0.4535	3.70%
2022-01-10	0	0.108	0.107	0.110	0.106	0.114	8,408,000	901,180	0.1072	0.452	0.448	0.461	0.444	0.477	2,007,624	0.4489	-1.82%
2022-01-07	0	0.110	0.108	0.112	0.101	0.112	2,520,000	268,260	0.1065	0.461	0.452	0.469	0.423	0.469	601,714	0.4458	7.84%
2022-01-06	0	0.102	0.099	0.103	0.094	0.107	3,756,000	375,872	0.1001	0.427	0.415	0.431	0.394	0.448	896,841	0.4191	-4.67%
2022-01-05	0	0.107	0.107	0.108	0.106	0.114	2,480,000	270,204	0.1090	0.448	0.448	0.452	0.444	0.477	592,163	0.4563	-6.14%
2022-01-04	0	0.114	0.111	0.112	0.109	0.120	3,768,000	427,392	0.1134	0.477	0.465	0.469	0.456	0.503	899,706	0.4750	-1.72%
2022-01-03	0	0.116	0.116	0.120	0.116	0.127	4,936,000	587,792	0.1191	0.486	0.486	0.503	0.486	0.532	1,178,596	0.4987	-3.33%
2021-12-31	0	0.120	0.118	0.119	0.104	0.128	21,124,000	2,528,204	0.1197	0.503	0.494	0.498	0.436	0.536	5,043,894	0.5012	15.38%
2021-12-30	0	0.104	0.104	0.105	0.083	0.128	50,160,000	5,593,560	0.1115	0.436	0.436	0.440	0.348	0.536	11,976,980	0.4670	20.93%
2021-12-29	0	0.086	0.085	0.086	0.083	0.102	16,136,000	1,448,160	0.0897	0.360	0.356	0.360	0.348	0.427	3,852,882	0.3759	-15.69%
2021-12-28	0	0.102	0.099	0.102	0.099	0.115	15,680,000	1,627,772	0.1038	0.427	0.415	0.427	0.415	0.482	3,744,000	0.4348	-11.30%
2021-12-24	0	0.115	0.114	0.115	0.111	0.129	12,260,000	1,421,620	0.1160	0.482	0.477	0.482	0.465	0.540	2,927,388	0.4856	-11.54%
2021-12-23	0	0.130	0.130	0.132	0.127	0.430	92,880,000	14,288,440	0.1538	0.544	0.544	0.553	0.532	1.801	22,177,469	0.6443	-70.45%
2021-12-22	0	0.440	0.430	0.440	0.400	0.670	204,816,000	106,555,420	0.5202	1.843	1.801	1.843	1.675	2.806	48,905,045	2.1788	-34.33%
2021-12-21	0	0.670	0.620	0.670	0.600	0.680	5,648,000	3,506,640	0.6209	2.806	2.597	2.806	2.513	2.848	1,348,604	2.6002	11.67%
2021-12-20	0	0.600	0.570	0.600	0.550	0.650	8,340,000	5,034,000	0.6036	2.513	2.387	2.513	2.303	2.722	1,991,388	2.5279	5.26%
2021-12-17	0	0.570	0.540	0.580	0.510	0.610	2,872,000	1,515,160	0.5276	2.387	2.262	2.429	2.136	2.555	685,763	2.2095	-5.00%
2021-12-16	0	0.600	0.590	0.600	0.580	0.680	9,584,000	6,014,680	0.6276	2.513	2.471	2.513	2.429	2.848	2,288,424	2.6283	-3.23%
2021-12-15	0	0.620	0.620	0.640	0.620	0.770	13,124,000	8,797,500	0.6703	2.597	2.597	2.680	2.597	3.225	3,133,690	2.8074	-21.52%
2021-12-14	0	0.790	0.690	0.790	0.630	0.790	24,388,000	16,336,400	0.6699	3.309	2.890	3.309	2.638	3.309	5,823,257	2.8054	17.91%
2021-12-13	0	0.670	0.620	0.660	0.610	0.680	14,608,000	9,214,280	0.6308	2.806	2.597	2.764	2.555	2.848	3,488,033	2.6417	-1.47%
2021-12-10	0	0.680	0.620	0.680	0.580	0.720	6,152,000	3,872,280	0.6294	2.848	2.597	2.848	2.429	3.015	1,468,947	2.6361	-6.85%
2021-12-09	0	0.730	0.650	0.720	0.650	0.730	3,824,000	2,622,840	0.6859	3.057	2.722	3.015	2.722	3.057	913,078	2.8725	1.39%
2021-12-08	0	0.720	0.670	0.730	0.660	0.750	13,296,000	9,240,240	0.6950	3.015	2.806	3.057	2.764	3.141	3,174,759	2.9105	-4.00%
2021-12-07	0	0.750	0.670	0.750	0.650	0.800	4,768,000	3,414,160	0.7161	3.141	2.806	3.141	2.722	3.350	1,138,482	2.9989	7.14%
2021-12-06	0	0.700	0.630	0.700	0.530	0.700	15,076,000	8,916,000	0.5914	2.932	2.638	2.932	2.220	2.932	3,599,780	2.4768	25.00%
2021-12-03	0	0.560	0.495	0.560	0.465	0.560	4,916,000	2,477,520	0.5040	2.345	2.073	2.345	1.947	2.345	1,173,820	2.1106	20.43%
2021-12-02	0	0.465	0.465	0.480	0.460	0.510	1,876,000	895,340	0.4773	1.947	1.947	2.010	1.926	2.136	447,943	1.9988	-3.12%
2021-12-01	0	0.480	0.405	0.480	0.355	0.480	1,436,000	572,880	0.3989	2.010	1.696	2.010	1.487	2.010	342,882	1.6708	20.00%
2021-11-30	0	0.400	0.375	0.400	0.265	0.400	2,252,000	746,680	0.3316	1.675	1.571	1.675	1.110	1.675	537,722	1.3886	50.94%
2021-11-29	0	0.265	0.255	0.265	0.240	0.265	916,000	226,636	0.2474	1.110	1.068	1.110	1.005	1.110	218,718	1.0362	6.00%
2021-11-26	0	0.250	0.235	0.250	0.192	0.250	54,136,000	10,717,276	0.1980	1.047	0.984	1.047	0.804	1.047	12,926,351	0.8291	16.82%
2021-11-25	0	0.214	0.214	0.300	0.199	0.295	5,476,000	1,144,480	0.2090	0.896	0.896	1.256	0.833	1.235	1,307,535	0.8753	7.54%
2021-11-24	0	0.199	0.199	0.210	0.199	0.199	56,000	11,144	0.1990	0.833	0.833	0.879	0.833	0.833	13,371	0.8334	0.00%
2021-11-23	0	0.199	0.195	0.210	0.195	0.200	176,000	34,772	0.1976	0.833	0.817	0.879	0.817	0.838	42,024	0.8274	-1.49%
2021-11-22	0	0.202	0.201	0.210	0.200	0.210	352,000	70,936	0.2015	0.846	0.842	0.879	0.838	0.879	84,049	0.8440	-4.27%
2021-11-19	0	0.211	0.211	0.222	0.200	0.224	764,000	160,060	0.2095	0.884	0.884	0.930	0.838	0.938	182,424	0.8774	-4.95%
2021-11-18	0	0.222	0.222	0.265	0.136	0.242	36,224,000	6,061,472	0.1673	0.930	0.930	1.110	0.570	1.014	8,649,404	0.7008	89.74%
2021-11-17	0	0.117	0.117	-	0.085	0.120	35,332,000	3,557,044	0.1007	0.490	0.490	-	0.356	0.503	8,436,416	0.4216	46.25%
2021-11-16	0	0.080	0.080	-	0.073	0.084	19,316,000	1,442,124	0.0747	0.335	0.335	-	0.306	0.352	4,612,188	0.3127	-4.76%
2021-11-15	0	0.084	0.084	-	0.084	0.084	10,656,000	895,104	0.0840	0.352	0.352	-	0.352	0.352	2,544,392	0.3518	0.00%
2021-11-12	0	0.084	0.084	-	-	-	0	0	-	0.352	0.352	-	-	-	0	-	0.00%
2021-11-11	0	0.084	0.084	-	0.063	0.084	16,000	1,176	0.0735	0.352	0.352	-	0.264	0.352	3,820	0.3078	-28.81%
2021-11-10	0	0.118	0.063	0.118	-	-	0	0	-	0.494	0.264	0.494	-	-	0	-	0.00%
2021-11-09	0	0.118	-	0.118	-	-	0	0	-	0.494	-	0.494	-	-	0	-	0.00%
2021-11-08	0	0.118	-	-	-	-	0	0	-	0.494	-	-	-	-	0	-	0.00%
2021-11-05	0	0.118	-	-	-	-	0	0	-	0.494	-	-	-	-	0	-	0.00%
2021-11-04	0	0.118	-	-	-	-	0	0	-	0.494	-	-	-	-	0	-	0.00%
2021-11-03	0	0.118	-	0.118	-	-	0	0	-	0.494	-	0.494	-	-	0	-	0.00%
2021-11-02	0	0.118	-	-	-	-	0	0	-	0.494	-	-	-	-	0	-	0.00%
2021-11-01	0	0.118	-	-	-	-	0	0	-	0.494	-	-	-	-	0	-	0.00%
2021-10-29	0	0.118	-	-	-	-	0	0	-	0.494	-	-	-	-	0	-	0.00%
2021-10-28	0	0.118	0.101	-	-	-	0	0	-	0.494	0.423	-	-	-	0	-	0.00%
2021-10-27	0	0.118	-	0.126	-	-	0	0	-	0.494	-	0.528	-	-	0	-	0.00%
2021-10-26	0	0.118	-	0.118	-	-	0	0	-	0.494	-	0.494	-	-	0	-	-6.35%
2021-10-25	0	0.126	-	0.126	-	-	0	0	-	0.528	-	0.528	-	-	0	-	0.00%
2021-10-22	0	0.126	-	0.126	0.126	0.126	84,000	10,584	0.1260	0.528	-	0.528	0.528	0.528	20,057	0.5277	0.00%
2021-10-21	0	0.126	-	0.126	0.127	0.150	124,000	15,840	0.1277	0.528	-	0.528	0.532	0.628	29,608	0.5350	-1.56%
2021-10-20	0	0.128	0.067	0.128	0.128	0.140	40,000	5,168	0.1292	0.536	0.281	0.536	0.536	0.586	9,551	0.5411	-8.57%
2021-10-19	0	0.140	0.140	-	0.140	0.140	400,000	56,000	0.1400	0.586	0.586	-	0.586	0.586	95,510	0.5863	0.00%
2021-10-18	0	0.140	0.094	-	-	-	0	0	-	0.586	0.394	-	-	-	0	-	0.00%
2021-10-15	0	0.140	-	-	-	-	0	0	-	0.586	-	-	-	-	0	-	0.00%
2021-10-12	0	0.140	0.140	-	0.140	0.140	44,000	6,160	0.1400	0.586	0.586	-	0.586	0.586	10,506	0.5863	0.00%
2021-10-11	0	0.140	0.063	0.200	-	-	0	0	-	0.586	0.264	0.838	-	-	0	-	0.00%
2021-10-08	0	0.140	0.140	0.230	0.140	0.140	12,000	1,680	0.1400	0.586	0.586	0.963	0.586	0.586	2,865	0.5863	6.06%
2021-10-07	0	0.132	0.068	0.165	0.132	0.132	28,000	3,696	0.1320	0.553	0.285	0.691	0.553	0.553	6,686	0.5528	24.53%
2021-10-06	0	0.106	-	0.106	-	-	0	0	-	0.444	-	0.444	-	-	0	-	0.00%
2021-10-05	0	0.106	-	0.210	-	-	0	0	-	0.444	-	0.879	-	-	0	-	0.00%
2021-10-04	0	0.106	0.064	0.210	-	-	0	0	-	0.444	0.268	0.879	-	-	0	-	0.00%
2021-09-30	0	0.106	0.091	0.210	-	-	0	0	-	0.444	0.381	0.879	-	-	0	-	0.00%
2021-09-29	0	0.106	-	-	-	-	0	0	-	0.444	-	-	-	-	0	-	0.00%
2021-09-28	0	0.106	0.040	0.210	-	-	0	0	-	0.444	0.168	0.879	-	-	0	-	0.00%
2021-09-27	0	0.106	0.063	0.210	-	-	0	0	-	0.444	0.264	0.879	-	-	0	-	0.00%
2021-09-24	0	0.106	0.106	0.210	-	-	0	0	-	0.444	0.444	0.879	-	-	0	-	0.00%
2021-09-23	0	0.106	0.066	0.210	-	-	0	0	-	0.444	0.276	0.879	-	-	0	-	0.00%
2021-09-21	0	0.106	0.066	0.210	-	-	0	0	-	0.444	0.276	0.879	-	-	0	-	0.00%
2021-09-20	0	0.106	0.064	0.210	-	-	0	0	-	0.444	0.268	0.879	-	-	0	-	0.00%
2021-09-17	0	0.106	0.068	0.210	-	-	0	0	-	0.444	0.285	0.879	-	-	0	-	0.00%
2021-09-16	0	0.106	0.072	0.210	-	-	0	0	-	0.444	0.302	0.879	-	-	0	-	0.00%
2021-09-15	0	0.106	-	-	-	-	0	0	-	0.444	-	-	-	-	0	-	0.00%
2021-09-14	0	0.106	-	0.210	-	-	0	0	-	0.444	-	0.879	-	-	0	-	0.00%
2021-09-13	0	0.106	0.100	0.200	-	-	0	0	-	0.444	0.419	0.838	-	-	0	-	0.00%
2021-09-10	0	0.106	0.106	0.145	-	-	0	0	-	0.444	0.444	0.607	-	-	0	-	6.00%
2021-09-09	0	0.100	0.035	0.125	-	-	0	0	-	0.419	0.147	0.524	-	-	0	-	0.00%
2021-09-08	0	0.100	0.053	0.125	-	-	0	0	-	0.419	0.222	0.524	-	-	0	-	0.00%
2021-09-07	0	0.100	0.040	0.100	-	-	0	0	-	0.419	0.168	0.419	-	-	0	-	0.00%
2021-09-06	0	0.100	0.035	0.124	-	-	0	0	-	0.419	0.147	0.519	-	-	0	-	0.00%
2021-09-03	0	0.100	0.085	0.200	-	-	0	0	-	0.419	0.356	0.838	-	-	0	-	0.00%
2021-09-02	0	0.100	0.057	0.124	-	-	0	0	-	0.419	0.239	0.519	-	-	0	-	0.00%
2021-09-01	0	0.100	0.072	0.100	-	-	0	0	-	0.419	0.302	0.419	-	-	0	-	-0.99%
2021-08-31	0	0.101	0.026	0.125	-	-	0	0	-	0.423	0.109	0.524	-	-	0	-	0.00%
2021-08-30	0	0.101	0.039	0.125	-	-	0	0	-	0.423	0.163	0.524	-	-	0	-	0.00%
2021-08-27	0	0.101	0.101	0.190	0.101	0.102	24,000	2,444	0.1018	0.423	0.423	0.796	0.423	0.427	5,731	0.4265	-8.18%
2021-08-26	0	0.110	0.102	0.190	-	-	0	0	-	0.461	0.427	0.796	-	-	0	-	0.00%
2021-08-25	0	0.110	0.105	-	0.110	0.110	8,000	880	0.1100	0.461	0.440	-	0.461	0.461	1,910	0.4607	0.00%
2021-08-24	0	0.110	0.102	-	-	-	0	0	-	0.461	0.427	-	-	-	0	-	0.00%
2021-08-23	0	0.110	0.104	0.110	0.100	0.125	36,000	3,944	0.1096	0.461	0.436	0.461	0.419	0.524	8,596	0.4588	-15.38%
2021-08-20	0	0.130	0.120	0.153	-	-	0	0	-	0.544	0.503	0.641	-	-	0	-	0.00%
2021-08-19	0	0.130	0.111	0.153	-	-	0	0	-	0.544	0.465	0.641	-	-	0	-	0.00%
2021-08-18	0	0.130	0.118	0.170	0.130	0.130	32,000	4,160	0.1300	0.544	0.494	0.712	0.544	0.544	7,641	0.5444	-13.33%
2021-08-17	0	0.150	0.130	0.150	-	-	0	0	-	0.628	0.544	0.628	-	-	0	-	-3.85%
2021-08-16	0	0.156	0.146	0.156	0.155	0.156	100,000	15,560	0.1556	0.653	0.611	0.653	0.649	0.653	23,878	0.6517	-10.86%
2021-08-13	0	0.175	0.159	0.175	-	-	0	0	-	0.733	0.666	0.733	-	-	0	-	-1.13%
2021-08-12	0	0.177	0.177	0.197	0.170	0.218	200,000	36,540	0.1827	0.741	0.741	0.825	0.712	0.913	47,755	0.7652	-18.81%
2021-08-11	0	0.218	-	0.218	-	-	0	0	-	0.913	-	0.913	-	-	0	-	-0.91%
2021-08-10	0	0.220	-	0.220	0.220	0.220	8,000	1,760	0.2200	0.921	-	0.921	0.921	0.921	1,910	0.9214	0.00%
2021-08-09	0	0.220	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-08-06	0	0.220	-	0.320	0.220	0.220	100,000	22,000	0.2200	0.921	-	1.340	0.921	0.921	23,878	0.9214	0.00%
2021-08-05	0	0.220	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-08-04	0	0.220	-	0.220	-	-	0	0	-	0.921	-	0.921	-	-	0	-	0.00%
2021-08-03	0	0.220	-	0.250	-	-	0	0	-	0.921	-	1.047	-	-	0	-	0.00%
2021-08-02	0	0.220	0.200	0.220	0.220	0.220	4,000	880	0.2200	0.921	0.838	0.921	0.921	0.921	955	0.9214	0.00%
2021-07-30	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-07-29	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-07-28	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-07-27	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-07-26	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-07-23	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-07-22	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-07-21	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-07-20	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-07-19	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-07-16	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-07-15	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-07-14	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-07-13	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-07-12	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-07-09	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-07-08	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-07-07	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-07-06	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-07-05	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-07-02	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-06-30	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-06-29	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-06-28	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-06-25	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-06-24	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-06-23	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-06-22	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-06-21	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-06-18	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-06-17	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-06-16	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-06-15	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-06-11	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-06-10	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-06-09	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-06-08	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-06-07	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-06-04	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-06-03	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-06-02	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-06-01	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-05-31	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-05-28	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-05-27	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-05-26	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-05-25	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-05-24	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-05-21	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-05-20	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-05-18	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-05-17	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-05-14	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-05-13	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-05-12	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-05-11	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-05-10	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-05-07	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-05-06	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-05-05	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-05-04	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-05-03	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-04-30	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-04-29	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-04-28	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-04-27	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-04-26	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-04-23	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-04-22	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-04-21	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-04-20	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-04-19	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-04-16	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-04-15	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-04-14	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-04-13	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-04-12	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-04-09	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-04-08	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-04-07	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-04-01	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-03-31	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-03-30	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-03-29	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-03-26	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-03-25	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-03-24	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-03-23	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-03-22	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-03-19	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-03-18	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-03-17	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-03-16	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-03-15	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-03-12	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-03-11	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-03-10	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-03-09	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-03-08	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-03-05	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-03-04	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-03-03	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-03-02	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-03-01	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-02-26	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-02-25	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-02-24	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-02-23	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-02-22	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-02-19	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-02-18	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-02-17	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-02-16	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-02-11	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-02-10	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-02-09	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-02-08	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-02-05	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-02-04	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-02-03	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-02-02	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-02-01	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-01-29	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-01-28	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-01-27	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-01-26	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-01-25	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-01-22	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-01-21	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-01-20	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-01-19	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-01-18	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-01-15	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-01-14	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-01-13	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-01-12	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-01-11	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-01-08	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-01-07	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-01-06	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-01-05	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2021-01-04	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-12-31	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-12-30	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-12-29	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-12-28	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-12-24	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-12-23	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-12-22	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-12-21	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-12-18	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-12-17	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-12-16	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-12-15	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-12-14	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-12-11	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-12-10	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-12-09	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-12-08	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-12-07	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-12-04	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-12-03	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-12-02	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-12-01	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-11-30	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-11-27	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-11-26	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-11-25	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-11-24	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-11-23	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-11-20	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-11-19	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-11-18	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-11-17	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-11-16	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-11-13	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-11-12	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-11-11	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-11-10	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-11-09	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-11-06	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-11-05	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-11-04	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-11-03	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-11-02	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-10-30	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-10-29	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-10-28	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-10-27	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-10-23	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-10-22	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-10-21	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-10-20	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-10-19	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-10-16	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-10-15	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-10-14	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-10-12	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-10-09	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-10-08	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-10-07	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-10-06	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-10-05	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-09-30	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-09-29	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-09-28	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-09-25	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-09-24	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-09-23	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-09-22	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-09-21	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-09-18	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-09-17	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-09-16	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-09-15	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-09-14	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-09-11	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-09-10	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-09-09	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-09-08	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-09-07	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-09-04	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-09-03	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-09-02	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-09-01	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-08-31	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-08-28	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-08-27	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-08-26	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-08-25	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-08-24	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-08-21	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-08-20	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-08-19	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-08-18	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-08-17	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-08-14	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-08-13	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-08-12	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-08-11	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-08-10	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-08-07	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-08-06	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-08-05	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-08-04	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-08-03	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-07-31	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-07-30	1	-	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2020-07-29	0	0.220	0.180	0.220	0.219	0.225	208,000	45,980	0.2211	0.921	0.754	0.921	0.917	0.942	49,665	0.9258	35.80%
2020-07-28	0	0.162	0.162	0.234	-	-	0	0	-	0.678	0.678	0.980	-	-	0	-	0.62%
2020-07-27	0	0.161	0.161	0.220	-	-	0	0	-	0.674	0.674	0.921	-	-	0	-	0.63%
2020-07-24	0	0.160	0.160	0.220	0.160	0.160	16,000	2,560	0.1600	0.670	0.670	0.921	0.670	0.670	3,820	0.6701	-17.95%
2020-07-23	0	0.195	0.195	0.200	0.195	0.205	172,000	33,760	0.1963	0.817	0.817	0.838	0.817	0.859	41,069	0.8220	-5.34%
2020-07-22	0	0.206	0.198	0.206	0.198	0.208	40,000	8,080	0.2020	0.863	0.829	0.863	0.829	0.871	9,551	0.8460	4.04%
2020-07-21	0	0.198	0.115	0.198	-	-	0	0	-	0.829	0.482	0.829	-	-	0	-	0.00%
2020-07-20	0	0.198	0.109	0.198	0.198	0.198	36,000	7,128	0.1980	0.829	0.456	0.829	0.829	0.829	8,596	0.8292	13.14%
2020-07-17	0	0.175	0.117	0.195	0.175	0.175	76,000	13,300	0.1750	0.733	0.490	0.817	0.733	0.733	18,147	0.7329	-5.41%
2020-07-16	0	0.185	0.130	0.200	0.185	0.200	80,000	14,860	0.1858	0.775	0.544	0.838	0.775	0.838	19,102	0.7779	-11.90%
2020-07-15	0	0.210	0.175	0.210	0.210	0.210	24,000	5,040	0.2100	0.879	0.733	0.879	0.879	0.879	5,731	0.8795	6.06%
2020-07-14	0	0.198	0.182	0.198	0.180	0.230	388,000	77,260	0.1991	0.829	0.762	0.829	0.754	0.963	92,645	0.8339	-11.61%
2020-07-13	0	0.224	0.184	0.224	0.204	0.224	36,000	7,984	0.2218	0.938	0.771	0.938	0.854	0.938	8,596	0.9288	9.80%
2020-07-10	0	0.204	0.180	0.224	0.204	0.225	144,000	31,608	0.2195	0.854	0.754	0.938	0.854	0.942	34,384	0.9193	-7.27%
2020-07-09	0	0.220	0.205	0.250	0.220	0.250	336,000	75,976	0.2261	0.921	0.859	1.047	0.921	1.047	80,229	0.9470	0.00%
2020-07-08	0	0.220	0.201	0.220	0.220	0.240	272,000	64,380	0.2367	0.921	0.842	0.921	0.921	1.005	64,947	0.9913	-12.00%
2020-07-07	0	0.250	0.247	0.275	0.250	0.300	1,476,000	386,680	0.2620	1.047	1.034	1.152	1.047	1.256	352,433	1.0972	1.21%
2020-07-06	0	0.247	0.201	0.247	0.170	0.250	592,000	124,904	0.2110	1.034	0.842	1.034	0.712	1.047	141,355	0.8836	45.29%
2020-07-03	0	0.170	0.050	0.170	0.170	0.170	92,000	15,640	0.1700	0.712	0.209	0.712	0.712	0.712	21,967	0.7120	0.00%
2020-07-02	0	0.170	0.120	0.170	0.170	0.170	96,000	16,320	0.1700	0.712	0.503	0.712	0.712	0.712	22,922	0.7120	0.00%
2020-06-30	0	0.170	0.170	0.193	0.170	0.170	44,000	7,480	0.1700	0.712	0.712	0.808	0.712	0.712	10,506	0.7120	0.00%
2020-06-29	0	0.170	0.170	0.175	0.092	0.198	128,000	22,192	0.1734	0.712	0.712	0.733	0.385	0.829	30,563	0.7261	-14.14%
2020-06-26	0	0.198	0.196	0.198	0.180	0.204	188,000	36,400	0.1936	0.829	0.821	0.829	0.754	0.854	44,890	0.8109	5.88%
2020-06-24	0	0.187	0.175	0.187	0.175	0.190	88,000	16,352	0.1858	0.783	0.733	0.783	0.733	0.796	21,012	0.7782	-4.59%
2020-06-23	0	0.196	0.175	0.196	0.175	0.196	148,000	26,412	0.1785	0.821	0.733	0.821	0.733	0.821	35,339	0.7474	12.00%
2020-06-22	0	0.175	0.175	0.204	0.150	0.223	716,000	128,644	0.1797	0.733	0.733	0.854	0.628	0.934	170,963	0.7525	-21.52%
2020-06-19	0	0.223	0.223	0.234	0.210	0.250	1,292,000	293,024	0.2268	0.934	0.934	0.980	0.879	1.047	308,498	0.9498	-10.80%
2020-06-18	0	0.250	0.250	0.255	0.240	0.370	3,184,000	910,268	0.2859	1.047	1.047	1.068	1.005	1.550	760,261	1.1973	-31.51%
2020-06-17	0	0.365	0.360	0.365	0.249	0.470	9,516,000	3,536,116	0.3716	1.529	1.508	1.529	1.043	1.968	2,272,188	1.5563	52.08%
2020-06-16	0	0.240	0.240	0.250	0.048	0.550	4,984,000	1,389,688	0.2788	1.005	1.005	1.047	0.201	2.303	1,190,057	1.1677	400.00%
2020-06-15	0	0.048	0.047	0.059	0.048	0.051	16,000	792	0.0495	0.201	0.197	0.247	0.201	0.214	3,820	0.2073	-18.64%
2020-06-12	0	0.059	0.053	0.059	-	-	0	0	-	0.247	0.222	0.247	-	-	0	-	-1.67%
2020-06-11	0	0.060	0.057	0.085	0.060	0.075	40,000	2,604	0.0651	0.251	0.239	0.356	0.251	0.314	9,551	0.2726	-15.49%
2020-06-10	0	0.071	0.070	0.085	0.060	0.071	108,000	7,524	0.0697	0.297	0.293	0.356	0.251	0.297	25,788	0.2918	51.06%
2020-06-09	0	0.047	0.047	0.052	0.047	0.047	16,000	752	0.0470	0.197	0.197	0.218	0.197	0.197	3,820	0.1968	-9.62%
2020-06-08	0	0.052	0.045	0.063	-	-	0	0	-	0.218	0.188	0.264	-	-	0	-	0.00%
2020-06-05	0	0.052	0.046	0.069	0.051	0.052	24,000	1,236	0.0515	0.218	0.193	0.289	0.214	0.218	5,731	0.2157	-14.75%
2020-06-04	0	0.061	0.046	0.061	-	-	0	0	-	0.255	0.193	0.255	-	-	0	-	-3.17%
2020-06-03	0	0.063	0.046	0.071	-	-	0	0	-	0.264	0.193	0.297	-	-	0	-	0.00%
2020-06-02	0	0.063	0.046	0.071	-	-	0	0	-	0.264	0.193	0.297	-	-	0	-	0.00%
2020-06-01	0	0.063	0.050	0.063	0.063	0.063	32,000	2,016	0.0630	0.264	0.209	0.264	0.264	0.264	7,641	0.2638	-1.56%
2020-05-29	0	0.064	0.067	0.071	0.060	0.068	76,000	4,848	0.0638	0.268	0.281	0.297	0.251	0.285	18,147	0.2672	6.67%
2020-05-28	0	0.060	0.060	0.068	0.060	0.060	8,000	480	0.0600	0.251	0.251	0.285	0.251	0.251	1,910	0.2513	5.26%
2020-05-27	0	0.057	0.045	0.069	-	-	0	0	-	0.239	0.188	0.289	-	-	0	-	0.00%
2020-05-26	0	0.057	0.045	0.057	-	-	0	0	-	0.239	0.188	0.239	-	-	0	-	0.00%
2020-05-25	0	0.057	0.057	0.069	-	-	0	0	-	0.239	0.239	0.289	-	-	0	-	0.00%
2020-05-22	0	0.057	0.055	0.069	0.056	0.061	96,000	5,532	0.0576	0.239	0.230	0.289	0.235	0.255	22,922	0.2413	-19.72%
2020-05-21	0	0.071	0.061	0.090	-	-	0	0	-	0.297	0.255	0.377	-	-	0	-	0.00%
2020-05-20	0	0.071	0.061	0.071	-	-	0	0	-	0.297	0.255	0.297	-	-	0	-	0.00%
2020-05-19	0	0.071	0.061	0.090	-	-	0	0	-	0.297	0.255	0.377	-	-	0	-	0.00%
2020-05-18	0	0.071	0.061	0.071	-	-	0	0	-	0.297	0.255	0.297	-	-	0	-	0.00%
2020-05-15	0	0.071	0.061	0.090	-	-	0	0	-	0.297	0.255	0.377	-	-	0	-	0.00%
2020-05-14	0	0.071	0.061	0.090	-	-	0	0	-	0.297	0.255	0.377	-	-	0	-	0.00%
2020-05-13	0	0.071	0.062	0.090	-	-	0	0	-	0.297	0.260	0.377	-	-	0	-	0.00%
2020-05-12	0	0.071	0.061	0.090	-	-	0	0	-	0.297	0.255	0.377	-	-	0	-	0.00%
2020-05-11	0	0.071	0.060	0.092	-	-	0	0	-	0.297	0.251	0.385	-	-	0	-	0.00%
2020-05-08	0	0.071	0.060	0.092	-	-	0	0	-	0.297	0.251	0.385	-	-	0	-	0.00%
2020-05-07	0	0.071	0.060	0.071	-	-	0	0	-	0.297	0.251	0.297	-	-	0	-	0.00%
2020-05-06	0	0.071	0.060	0.092	-	-	0	0	-	0.297	0.251	0.385	-	-	0	-	0.00%
2020-05-05	0	0.071	0.060	0.092	-	-	0	0	-	0.297	0.251	0.385	-	-	0	-	0.00%
2020-05-04	0	0.071	0.060	0.092	-	-	0	0	-	0.297	0.251	0.385	-	-	0	-	0.00%
2020-04-29	0	0.071	0.060	0.092	-	-	0	0	-	0.297	0.251	0.385	-	-	0	-	0.00%
2020-04-28	0	0.071	0.060	0.092	-	-	0	0	-	0.297	0.251	0.385	-	-	0	-	0.00%
2020-04-27	0	0.071	0.060	0.071	-	-	0	0	-	0.297	0.251	0.297	-	-	0	-	0.00%
2020-04-24	0	0.071	0.071	0.092	-	-	0	0	-	0.297	0.297	0.385	-	-	0	-	1.43%
2020-04-23	0	0.070	0.060	0.092	-	-	0	0	-	0.293	0.251	0.385	-	-	0	-	0.00%
2020-04-22	0	0.070	0.060	0.092	-	-	0	0	-	0.293	0.251	0.385	-	-	0	-	0.00%
2020-04-21	0	0.070	0.060	0.092	-	-	0	0	-	0.293	0.251	0.385	-	-	0	-	0.00%
2020-04-20	0	0.070	0.060	0.092	-	-	0	0	-	0.293	0.251	0.385	-	-	0	-	0.00%
2020-04-17	0	0.070	0.063	0.070	0.070	0.070	4,000	280	0.0700	0.293	0.264	0.293	0.293	0.293	955	0.2932	0.00%
2020-04-16	0	0.070	0.070	0.092	-	-	0	0	-	0.293	0.293	0.385	-	-	0	-	0.00%
2020-04-15	0	0.070	0.070	0.092	-	-	0	0	-	0.293	0.293	0.385	-	-	0	-	0.00%
2020-04-14	0	0.070	0.060	0.092	-	-	0	0	-	0.293	0.251	0.385	-	-	0	-	0.00%
2020-04-09	0	0.070	0.060	0.092	-	-	0	0	-	0.293	0.251	0.385	-	-	0	-	0.00%
2020-04-08	0	0.070	0.060	0.091	-	-	0	0	-	0.293	0.251	0.381	-	-	0	-	0.00%
2020-04-07	0	0.070	0.060	0.090	0.070	0.070	4,000	280	0.0700	0.293	0.251	0.377	0.293	0.293	955	0.2932	0.00%
2020-04-06	0	0.070	0.062	0.070	-	-	0	0	-	0.293	0.260	0.293	-	-	0	-	0.00%
2020-04-03	0	0.070	0.062	0.091	-	-	0	0	-	0.293	0.260	0.381	-	-	0	-	0.00%
2020-04-02	0	0.070	0.061	0.070	-	-	0	0	-	0.293	0.255	0.293	-	-	0	-	0.00%
2020-04-01	0	0.070	0.060	0.070	-	-	0	0	-	0.293	0.251	0.293	-	-	0	-	0.00%
2020-03-31	0	0.070	0.060	0.070	-	-	0	0	-	0.293	0.251	0.293	-	-	0	-	0.00%
2020-03-30	0	0.070	0.062	0.070	-	-	0	0	-	0.293	0.260	0.293	-	-	0	-	0.00%
2020-03-27	0	0.070	0.060	0.070	-	-	0	0	-	0.293	0.251	0.293	-	-	0	-	0.00%
2020-03-26	0	0.070	0.062	0.094	-	-	0	0	-	0.293	0.260	0.394	-	-	0	-	0.00%
2020-03-25	0	0.070	0.061	0.094	-	-	0	0	-	0.293	0.255	0.394	-	-	0	-	0.00%
2020-03-24	0	0.070	0.064	0.070	0.070	0.070	12,000	840	0.0700	0.293	0.268	0.293	0.293	0.293	2,865	0.2932	0.00%
2020-03-23	0	0.070	0.063	0.070	-	-	0	0	-	0.293	0.264	0.293	-	-	0	-	0.00%
2020-03-20	0	0.070	0.059	0.070	-	-	0	0	-	0.293	0.247	0.293	-	-	0	-	-1.41%
2020-03-19	0	0.071	0.065	0.081	0.071	0.083	44,000	3,460	0.0786	0.297	0.272	0.339	0.297	0.348	10,506	0.3293	-17.44%
2020-03-18	0	0.086	0.082	0.109	-	-	0	0	-	0.360	0.343	0.456	-	-	0	-	0.00%
2020-03-17	0	0.086	0.085	0.109	-	-	0	0	-	0.360	0.356	0.456	-	-	0	-	0.00%
2020-03-16	0	0.086	0.082	0.109	-	-	0	0	-	0.360	0.343	0.456	-	-	0	-	0.00%
2020-03-13	0	0.086	0.082	0.086	-	-	0	0	-	0.360	0.343	0.360	-	-	0	-	-3.37%
2020-03-12	0	0.089	0.086	0.110	-	-	0	0	-	0.373	0.360	0.461	-	-	0	-	0.00%
2020-03-11	0	0.089	0.089	0.117	0.086	0.086	4,000	344	0.0860	0.373	0.373	0.490	0.360	0.360	955	0.3602	-11.00%
2020-03-10	0	0.100	0.100	0.117	0.099	0.100	52,000	5,192	0.0998	0.419	0.419	0.490	0.415	0.419	12,416	0.4182	16.28%
2020-03-09	0	0.086	0.081	0.117	-	-	0	0	-	0.360	0.339	0.490	-	-	0	-	0.00%
2020-03-06	0	0.086	0.086	0.117	0.085	0.085	40,000	3,400	0.0850	0.360	0.360	0.490	0.356	0.356	9,551	0.3560	-6.52%
2020-03-05	0	0.092	0.082	0.117	-	-	0	0	-	0.385	0.343	0.490	-	-	0	-	0.00%
2020-03-04	0	0.092	0.082	0.117	0.092	0.093	16,000	1,480	0.0925	0.385	0.343	0.490	0.385	0.389	3,820	0.3874	0.00%
2020-03-03	0	0.092	0.092	0.119	0.082	0.100	92,000	8,376	0.0910	0.385	0.385	0.498	0.343	0.419	21,967	0.3813	-10.68%
2020-03-02	0	0.103	0.100	0.128	-	-	0	0	-	0.431	0.419	0.536	-	-	0	-	0.00%
2020-02-28	0	0.103	0.100	0.128	-	-	0	0	-	0.431	0.419	0.536	-	-	0	-	0.00%
2020-02-27	0	0.103	0.101	0.111	0.103	0.106	44,000	4,580	0.1041	0.431	0.423	0.465	0.431	0.444	10,506	0.4359	-6.36%
2020-02-26	0	0.110	0.106	0.139	0.110	0.111	76,000	8,564	0.1127	0.461	0.444	0.582	0.461	0.465	18,147	0.4719	-4.35%
2020-02-25	0	0.115	0.110	0.139	0.115	0.120	28,000	3,296	0.1177	0.482	0.461	0.582	0.482	0.503	6,686	0.4930	-4.17%
2020-02-24	0	0.120	0.118	0.140	-	-	0	0	-	0.503	0.494	0.586	-	-	0	-	0.00%
2020-02-21	0	0.120	0.118	-	-	-	0	0	-	0.503	0.494	-	-	-	0	-	0.00%
2020-02-20	0	0.120	0.117	0.140	0.120	0.120	4,000	480	0.1200	0.503	0.490	0.586	0.503	0.503	955	0.5026	-13.67%
2020-02-19	0	0.139	0.120	0.140	-	-	0	0	-	0.582	0.503	0.586	-	-	0	-	0.00%
2020-02-18	0	0.139	0.120	0.139	-	-	0	0	-	0.582	0.503	0.582	-	-	0	-	0.00%
2020-02-17	0	0.139	0.139	0.140	0.139	0.139	16,000	2,236	0.1398	0.582	0.582	0.586	0.582	0.582	3,820	0.5853	-0.71%
2020-02-14	0	0.140	0.118	0.140	0.141	0.141	12,000	1,692	0.1410	0.586	0.494	0.586	0.591	0.591	2,865	0.5905	-0.71%
2020-02-13	0	0.141	0.138	0.145	0.141	0.141	4,000	564	0.1410	0.591	0.578	0.607	0.591	0.591	955	0.5905	2.17%
2020-02-12	0	0.138	0.118	0.162	-	-	0	0	-	0.578	0.494	0.678	-	-	0	-	0.00%
2020-02-11	0	0.138	0.118	0.140	-	-	0	0	-	0.578	0.494	0.586	-	-	0	-	0.00%
2020-02-10	0	0.138	0.118	0.138	-	-	0	0	-	0.578	0.494	0.578	-	-	0	-	-1.43%
2020-02-07	0	0.140	0.118	0.140	-	-	0	0	-	0.586	0.494	0.586	-	-	0	-	0.00%
2020-02-06	0	0.140	0.116	0.140	-	-	0	0	-	0.586	0.486	0.586	-	-	0	-	0.00%
2020-02-05	0	0.140	0.116	0.140	-	-	0	0	-	0.586	0.486	0.586	-	-	0	-	0.00%
2020-02-04	0	0.140	0.122	0.150	-	-	0	0	-	0.586	0.511	0.628	-	-	0	-	0.00%
2020-02-03	0	0.140	0.123	0.140	-	-	0	0	-	0.586	0.515	0.586	-	-	0	-	-0.71%
2020-01-31	0	0.141	0.122	0.152	-	-	0	0	-	0.591	0.511	0.637	-	-	0	-	0.00%
2020-01-30	0	0.141	0.122	0.163	-	-	0	0	-	0.591	0.511	0.683	-	-	0	-	0.00%
2020-01-29	0	0.141	0.117	0.141	-	-	0	0	-	0.591	0.490	0.591	-	-	0	-	0.00%
2020-01-24	0	0.141	0.117	0.141	-	-	0	0	-	0.591	0.490	0.591	-	-	0	-	0.00%
2020-01-23	0	0.141	0.121	0.141	-	-	0	0	-	0.591	0.507	0.591	-	-	0	-	0.00%
2020-01-22	0	0.141	0.122	0.141	-	-	0	0	-	0.591	0.511	0.591	-	-	0	-	0.00%
2020-01-21	0	0.141	0.119	0.141	-	-	0	0	-	0.591	0.498	0.591	-	-	0	-	0.00%
2020-01-20	0	0.141	0.127	0.141	-	-	0	0	-	0.591	0.532	0.591	-	-	0	-	0.00%
2020-01-17	0	0.141	0.118	0.150	-	-	0	0	-	0.591	0.494	0.628	-	-	0	-	0.00%
2020-01-16	0	0.141	0.121	0.141	-	-	0	0	-	0.591	0.507	0.591	-	-	0	-	-0.70%
2020-01-15	0	0.142	0.126	0.142	-	-	0	0	-	0.595	0.528	0.595	-	-	0	-	-0.70%
2020-01-14	0	0.143	0.125	0.143	-	-	0	0	-	0.599	0.524	0.599	-	-	0	-	-1.38%
2020-01-13	0	0.145	0.129	0.145	-	-	0	0	-	0.607	0.540	0.607	-	-	0	-	0.00%
2020-01-10	0	0.145	0.145	0.151	0.140	0.145	140,000	19,708	0.1408	0.607	0.607	0.632	0.586	0.607	33,429	0.5896	-3.97%
2020-01-09	0	0.151	0.140	0.159	-	-	0	0	-	0.632	0.586	0.666	-	-	0	-	0.00%
2020-01-08	0	0.151	0.151	0.152	0.145	0.152	80,000	11,772	0.1472	0.632	0.632	0.637	0.607	0.637	19,102	0.6163	4.14%
2020-01-07	0	0.145	0.145	0.150	0.145	0.145	76,000	11,020	0.1450	0.607	0.607	0.628	0.607	0.607	18,147	0.6073	3.57%
2020-01-06	0	0.140	0.140	0.145	0.140	0.141	188,000	26,336	0.1401	0.586	0.586	0.607	0.586	0.591	44,890	0.5867	0.00%
2020-01-03	0	0.140	0.140	0.145	0.137	0.140	316,000	44,208	0.1399	0.586	0.586	0.607	0.574	0.586	75,453	0.5859	2.19%
2020-01-02	0	0.137	0.133	0.139	0.130	0.146	216,000	28,724	0.1330	0.574	0.557	0.582	0.544	0.611	51,576	0.5569	-6.16%
2019-12-31	0	0.146	0.130	0.146	0.146	0.146	4,000	584	0.1460	0.611	0.544	0.611	0.611	0.611	955	0.6115	-2.67%
2019-12-30	0	0.150	0.135	0.150	0.135	0.150	164,000	23,940	0.1460	0.628	0.565	0.628	0.565	0.628	39,159	0.6114	0.00%
2019-12-27	0	0.150	0.150	0.160	0.145	0.148	64,000	9,380	0.1466	0.628	0.628	0.670	0.607	0.620	15,282	0.6138	0.00%
2019-12-24	0	0.150	0.150	0.158	0.148	0.150	88,000	13,104	0.1489	0.628	0.628	0.662	0.620	0.628	21,012	0.6236	1.35%
2019-12-23	0	0.148	0.148	0.149	0.140	0.165	1,052,000	157,316	0.1495	0.620	0.620	0.624	0.586	0.691	251,192	0.6263	-18.23%
2019-12-20	0	0.181	0.180	0.181	0.180	0.181	28,000	5,056	0.1806	0.758	0.754	0.758	0.754	0.758	6,686	0.7562	0.00%
2019-12-19	0	0.181	0.181	0.190	0.180	0.181	24,000	4,340	0.1808	0.758	0.758	0.796	0.754	0.758	5,731	0.7573	0.56%
2019-12-18	0	0.180	0.180	0.181	0.180	0.180	12,000	2,160	0.1800	0.754	0.754	0.758	0.754	0.754	2,865	0.7538	-0.55%
2019-12-17	0	0.181	0.100	0.195	-	-	0	0	-	0.758	0.419	0.817	-	-	0	-	0.00%
2019-12-16	0	0.181	0.157	0.181	-	-	0	0	-	0.758	0.658	0.758	-	-	0	-	0.00%
2019-12-13	0	0.181	0.170	0.194	0.181	0.181	80,000	14,408	0.1801	0.758	0.712	0.812	0.758	0.758	19,102	0.7543	-7.18%
2019-12-12	0	0.195	0.160	0.195	-	-	0	0	-	0.817	0.670	0.817	-	-	0	-	-2.50%
2019-12-11	0	0.200	0.160	0.214	-	-	0	0	-	0.838	0.670	0.896	-	-	0	-	0.00%
2019-12-10	0	0.200	0.160	0.215	-	-	0	0	-	0.838	0.670	0.900	-	-	0	-	0.00%
2019-12-09	0	0.200	0.150	0.200	0.195	0.200	36,000	7,080	0.1967	0.838	0.628	0.838	0.817	0.838	8,596	0.8236	5.26%
2019-12-06	0	0.190	0.150	0.195	0.190	0.190	4,000	760	0.1900	0.796	0.628	0.817	0.796	0.796	955	0.7957	0.00%
2019-12-05	0	0.190	0.165	0.190	-	-	0	0	-	0.796	0.691	0.796	-	-	0	-	0.00%
2019-12-04	0	0.190	0.165	0.190	0.192	0.192	20,000	3,840	0.1920	0.796	0.691	0.796	0.804	0.804	4,776	0.8041	1.60%
2019-12-03	0	0.187	0.163	0.200	0.187	0.187	16,000	2,992	0.1870	0.783	0.683	0.838	0.783	0.783	3,820	0.7832	0.00%
2019-12-02	0	0.187	0.173	0.187	-	-	0	0	-	0.783	0.725	0.783	-	-	0	-	0.00%
2019-11-29	0	0.187	0.178	0.187	-	-	0	0	-	0.783	0.745	0.783	-	-	0	-	-0.53%
2019-11-28	0	0.188	0.188	0.197	0.177	0.180	28,000	5,020	0.1793	0.787	0.787	0.825	0.741	0.754	6,686	0.7509	-5.53%
2019-11-27	0	0.199	0.182	0.199	-	-	0	0	-	0.833	0.762	0.833	-	-	0	-	0.00%
2019-11-26	0	0.199	0.182	0.199	-	-	0	0	-	0.833	0.762	0.833	-	-	0	-	0.00%
2019-11-25	0	0.199	0.181	0.218	0.182	0.182	8,000	1,456	0.1820	0.833	0.758	0.913	0.762	0.762	1,910	0.7622	-1.97%
2019-11-22	0	0.203	0.181	0.218	0.186	0.198	28,000	5,356	0.1913	0.850	0.758	0.913	0.779	0.829	6,686	0.8011	-6.88%
2019-11-21	0	0.218	0.186	0.218	-	-	0	0	-	0.913	0.779	0.913	-	-	0	-	-0.46%
2019-11-20	0	0.219	0.187	0.219	0.219	0.219	12,000	2,628	0.2190	0.917	0.783	0.917	0.917	0.917	2,865	0.9172	0.00%
2019-11-19	0	0.219	0.187	0.222	-	-	0	0	-	0.917	0.783	0.930	-	-	0	-	0.00%
2019-11-18	0	0.219	0.194	0.221	0.219	0.223	12,000	2,644	0.2203	0.917	0.812	0.926	0.917	0.934	2,865	0.9228	6.83%
2019-11-15	0	0.205	0.189	0.205	0.206	0.207	32,000	6,612	0.2066	0.859	0.792	0.859	0.863	0.867	7,641	0.8654	0.00%
2019-11-14	0	0.205	0.198	0.209	0.189	0.190	112,000	21,264	0.1899	0.859	0.829	0.875	0.792	0.796	26,743	0.7951	-1.91%
2019-11-13	0	0.209	0.196	0.224	0.204	0.209	32,000	6,608	0.2065	0.875	0.821	0.938	0.854	0.875	7,641	0.8648	-0.95%
2019-11-12	0	0.211	0.187	0.211	-	-	0	0	-	0.884	0.783	0.884	-	-	0	-	0.00%
2019-11-11	0	0.211	0.185	0.211	0.190	0.224	608,000	130,448	0.2146	0.884	0.775	0.884	0.796	0.938	145,176	0.8986	7.65%
2019-11-08	0	0.196	0.183	0.196	-	-	0	0	-	0.821	0.766	0.821	-	-	0	-	-3.45%
2019-11-07	0	0.203	0.181	0.203	0.204	0.204	72,000	14,688	0.2040	0.850	0.758	0.850	0.854	0.854	17,192	0.8544	1.50%
2019-11-06	0	0.200	0.183	0.200	0.200	0.200	96,000	19,200	0.2000	0.838	0.766	0.838	0.838	0.838	22,922	0.8376	-2.44%
2019-11-05	0	0.205	0.180	0.205	0.184	0.205	148,000	27,772	0.1876	0.859	0.754	0.859	0.771	0.859	35,339	0.7859	1.99%
2019-11-04	0	0.201	0.181	0.201	-	-	0	0	-	0.842	0.758	0.842	-	-	0	-	-1.47%
2019-11-01	0	0.204	-	0.204	-	-	0	0	-	0.854	-	0.854	-	-	0	-	0.00%
2019-10-31	0	0.204	0.196	0.204	-	-	0	0	-	0.854	0.821	0.854	-	-	0	-	0.00%
2019-10-30	0	0.204	0.197	0.210	-	-	0	0	-	0.854	0.825	0.879	-	-	0	-	0.00%
2019-10-29	0	0.204	0.197	0.215	0.203	0.208	1,304,000	266,020	0.2040	0.854	0.825	0.900	0.850	0.871	311,363	0.8544	-9.73%
2019-10-28	0	0.226	0.205	0.230	0.203	0.250	664,000	138,512	0.2086	0.946	0.859	0.963	0.850	1.047	158,547	0.8736	15.31%
2019-10-25	0	0.196	0.196	0.220	0.195	0.198	980,000	192,132	0.1961	0.821	0.821	0.921	0.817	0.829	234,000	0.8211	-11.31%
2019-10-24	0	0.221	0.197	0.222	0.221	0.222	16,000	3,544	0.2215	0.926	0.825	0.930	0.926	0.930	3,820	0.9276	-0.45%
2019-10-23	0	0.222	0.210	0.236	0.222	0.236	28,000	6,360	0.2271	0.930	0.879	0.988	0.930	0.988	6,686	0.9513	-5.13%
2019-10-22	0	0.234	0.209	0.234	-	-	0	0	-	0.980	0.875	0.980	-	-	0	-	0.00%
2019-10-21	0	0.234	0.221	0.290	-	-	0	0	-	0.980	0.926	1.215	-	-	0	-	0.00%
2019-10-18	0	0.234	0.220	0.290	-	-	0	0	-	0.980	0.921	1.215	-	-	0	-	0.00%
2019-10-17	0	0.234	0.221	0.234	-	-	0	0	-	0.980	0.926	0.980	-	-	0	-	0.00%
2019-10-16	0	0.234	0.220	0.234	-	-	0	0	-	0.980	0.921	0.980	-	-	0	-	0.00%
2019-10-15	0	0.234	0.221	0.290	-	-	0	0	-	0.980	0.926	1.215	-	-	0	-	0.00%
2019-10-14	0	0.234	0.227	0.240	0.234	0.240	32,000	7,624	0.2383	0.980	0.951	1.005	0.980	1.005	7,641	0.9978	-4.10%
2019-10-11	0	0.244	0.220	0.270	-	-	0	0	-	1.022	0.921	1.131	-	-	0	-	0.00%
2019-10-10	0	0.244	0.220	0.244	-	-	0	0	-	1.022	0.921	1.022	-	-	0	-	-0.81%
2019-10-09	0	0.246	0.223	0.270	-	-	0	0	-	1.030	0.934	1.131	-	-	0	-	0.00%
2019-10-08	0	0.246	0.222	0.246	-	-	0	0	-	1.030	0.930	1.030	-	-	0	-	0.00%
2019-10-04	0	0.246	0.226	0.270	-	-	0	0	-	1.030	0.946	1.131	-	-	0	-	0.00%
2019-10-03	0	0.246	0.222	0.270	-	-	52,000	12,792	0.2460	1.030	0.930	1.131	-	-	12,416	1.0303	0.00%
2019-10-02	0	0.246	0.222	0.270	-	-	0	0	-	1.030	0.930	1.131	-	-	0	-	0.00%
2019-09-30	0	0.246	0.230	0.270	-	-	0	0	-	1.030	0.963	1.131	-	-	0	-	0.00%
2019-09-27	0	0.246	0.231	0.246	0.246	0.246	20,000	4,920	0.2460	1.030	0.967	1.030	1.030	1.030	4,776	1.0303	0.00%
2019-09-26	0	0.246	0.230	0.246	-	-	0	0	-	1.030	0.963	1.030	-	-	0	-	0.00%
2019-09-25	0	0.246	0.230	0.246	-	-	0	0	-	1.030	0.963	1.030	-	-	0	-	0.00%
2019-09-24	0	0.246	0.230	0.246	-	-	0	0	-	1.030	0.963	1.030	-	-	0	-	0.00%
2019-09-23	0	0.246	0.230	0.246	0.228	0.265	64,000	15,548	0.2429	1.030	0.963	1.030	0.955	1.110	15,282	1.0174	-7.17%
2019-09-20	0	0.265	0.233	0.265	-	-	0	0	-	1.110	0.976	1.110	-	-	0	-	0.00%
2019-09-19	0	0.265	0.233	0.265	-	-	0	0	-	1.110	0.976	1.110	-	-	0	-	0.00%
2019-09-18	0	0.265	0.250	0.265	-	-	0	0	-	1.110	1.047	1.110	-	-	0	-	0.00%
2019-09-17	0	0.265	0.237	0.310	-	-	0	0	-	1.110	0.993	1.298	-	-	0	-	0.00%
2019-09-16	0	0.265	0.232	0.315	-	-	0	0	-	1.110	0.972	1.319	-	-	0	-	0.00%
2019-09-13	0	0.265	0.265	0.300	-	-	0	0	-	1.110	1.110	1.256	-	-	0	-	1.92%
2019-09-12	0	0.260	0.260	0.370	0.260	0.315	60,000	17,340	0.2890	1.089	1.089	1.550	1.089	1.319	14,327	1.2103	0.00%
2019-09-11	0	0.260	0.246	0.260	0.250	0.260	32,000	8,280	0.2588	1.089	1.030	1.089	1.047	1.089	7,641	1.0837	6.12%
2019-09-10	0	0.245	0.232	0.245	-	-	0	0	-	1.026	0.972	1.026	-	-	0	-	-2.00%
2019-09-09	0	0.250	0.226	0.250	-	-	0	0	-	1.047	0.946	1.047	-	-	0	-	-3.85%
2019-09-06	0	0.260	0.231	0.260	-	-	0	0	-	1.089	0.967	1.089	-	-	0	-	0.00%
2019-09-05	0	0.260	0.260	0.270	0.260	0.260	24,000	6,240	0.2600	1.089	1.089	1.131	1.089	1.089	5,731	1.0889	0.00%
2019-09-04	0	0.260	0.250	0.260	-	-	0	0	-	1.089	1.047	1.089	-	-	0	-	0.00%
2019-09-03	0	0.260	0.250	0.290	-	-	0	0	-	1.089	1.047	1.215	-	-	0	-	0.00%
2019-09-02	0	0.260	0.250	0.365	-	-	0	0	-	1.089	1.047	1.529	-	-	0	-	0.00%
2019-08-30	0	0.260	0.228	0.370	-	-	0	0	-	1.089	0.955	1.550	-	-	0	-	0.00%
2019-08-29	0	0.260	0.228	0.365	-	-	0	0	-	1.089	0.955	1.529	-	-	0	-	0.00%
2019-08-28	0	0.260	0.255	0.315	0.255	0.260	28,000	7,160	0.2557	1.089	1.068	1.319	1.068	1.089	6,686	1.0709	1.96%
2019-08-27	0	0.255	0.255	0.295	0.255	0.255	12,000	3,060	0.2550	1.068	1.068	1.235	1.068	1.068	2,865	1.0679	0.00%
2019-08-26	0	0.255	0.255	0.315	0.232	0.255	32,000	7,608	0.2378	1.068	1.068	1.319	0.972	1.068	7,641	0.9957	-8.93%
2019-08-23	0	0.280	0.232	0.300	-	-	0	0	-	1.173	0.972	1.256	-	-	0	-	0.00%
2019-08-22	0	0.280	0.232	0.400	-	-	0	0	-	1.173	0.972	1.675	-	-	0	-	0.00%
2019-08-21	0	0.280	0.250	0.335	-	-	0	0	-	1.173	1.047	1.403	-	-	0	-	0.00%
2019-08-20	0	0.280	0.280	0.400	0.244	0.300	36,000	9,584	0.2662	1.173	1.173	1.675	1.022	1.256	8,596	1.1149	-6.67%
2019-08-19	0	0.300	0.300	0.400	0.221	0.221	8,000	1,768	0.2210	1.256	1.256	1.675	0.926	0.926	1,910	0.9256	-23.08%
2019-08-16	0	0.390	0.240	0.400	-	-	0	0	-	1.633	1.005	1.675	-	-	0	-	0.00%
2019-08-15	0	0.390	0.300	0.390	0.295	0.395	52,000	17,760	0.3415	1.633	1.256	1.633	1.235	1.654	12,416	1.4304	41.82%
2019-08-14	0	0.275	0.239	0.285	-	-	0	0	-	1.152	1.001	1.194	-	-	0	-	0.00%
2019-08-13	0	0.275	0.241	0.290	0.240	0.275	64,000	16,480	0.2575	1.152	1.009	1.215	1.005	1.152	15,282	1.0784	-5.17%
2019-08-12	0	0.290	0.241	0.400	-	-	0	0	-	1.215	1.009	1.675	-	-	0	-	0.00%
2019-08-09	0	0.290	0.241	0.400	-	-	0	0	-	1.215	1.009	1.675	-	-	0	-	0.00%
2019-08-08	0	0.290	0.240	0.410	-	-	0	0	-	1.215	1.005	1.717	-	-	0	-	0.00%
2019-08-07	0	0.290	0.240	0.385	-	-	0	0	-	1.215	1.005	1.612	-	-	0	-	0.00%
2019-08-06	0	0.290	0.240	0.410	-	-	0	0	-	1.215	1.005	1.717	-	-	0	-	0.00%
2019-08-05	0	0.290	0.234	0.405	-	-	0	0	-	1.215	0.980	1.696	-	-	0	-	0.00%
2019-08-02	0	0.290	0.234	0.390	-	-	0	0	-	1.215	0.980	1.633	-	-	0	-	0.00%
2019-08-01	0	0.290	0.250	0.410	0.290	0.290	4,000	1,160	0.2900	1.215	1.047	1.717	1.215	1.215	955	1.2145	-1.69%
2019-07-31	0	0.295	0.280	0.415	-	-	0	0	-	1.235	1.173	1.738	-	-	0	-	0.00%
2019-07-30	0	0.295	0.295	0.415	0.260	0.270	24,000	6,400	0.2667	1.235	1.235	1.738	1.089	1.131	5,731	1.1168	1.72%
2019-07-29	0	0.290	0.290	0.350	0.275	0.280	32,000	8,860	0.2769	1.215	1.215	1.466	1.152	1.173	7,641	1.1596	0.00%
2019-07-26	0	0.290	0.290	0.395	0.285	0.295	8,000	2,320	0.2900	1.215	1.215	1.654	1.194	1.235	1,910	1.2145	0.00%
2019-07-25	0	0.290	0.290	0.435	0.275	0.275	32,000	8,800	0.2750	1.215	1.215	1.822	1.152	1.152	7,641	1.1517	-12.12%
2019-07-24	0	0.330	0.260	0.350	-	-	0	0	-	1.382	1.089	1.466	-	-	0	-	0.00%
2019-07-23	0	0.330	0.300	0.350	0.330	0.355	44,000	15,320	0.3482	1.382	1.256	1.466	1.382	1.487	10,506	1.4582	-5.71%
2019-07-22	0	0.350	0.350	0.460	0.305	0.335	24,000	7,920	0.3300	1.466	1.466	1.926	1.277	1.403	5,731	1.3821	-30.00%
2019-07-19	0	0.500	0.385	0.500	0.290	0.510	200,000	71,380	0.3569	2.094	1.612	2.094	1.215	2.136	47,755	1.4947	72.41%
2019-07-18	0	0.290	0.260	0.290	-	-	0	0	-	1.215	1.089	1.215	-	-	0	-	0.00%
2019-07-17	0	0.290	0.260	0.290	0.290	0.290	40,000	11,600	0.2900	1.215	1.089	1.215	1.215	1.215	9,551	1.2145	1.75%
2019-07-16	0	0.285	0.260	0.285	0.290	0.290	4,000	1,160	0.2900	1.194	1.089	1.194	1.215	1.215	955	1.2145	-1.72%
2019-07-15	0	0.290	0.072	0.290	-	-	0	0	-	1.215	0.302	1.215	-	-	0	-	0.00%
2019-07-12	0	0.290	0.260	0.290	0.285	0.290	120,000	34,560	0.2880	1.215	1.089	1.215	1.194	1.215	28,653	1.2062	0.00%
2019-07-11	0	0.290	0.260	0.290	0.290	0.290	40,000	11,600	0.2900	1.215	1.089	1.215	1.215	1.215	9,551	1.2145	0.00%
2019-07-10	0	0.290	0.234	0.290	0.290	0.290	4,000	1,160	0.2900	1.215	0.980	1.215	1.215	1.215	955	1.2145	1.75%
2019-07-09	0	0.285	0.260	0.285	-	-	0	0	-	1.194	1.089	1.194	-	-	0	-	-1.72%
2019-07-08	0	0.290	0.260	0.290	-	-	0	0	-	1.215	1.089	1.215	-	-	0	-	0.00%
2019-07-05	0	0.290	0.270	0.290	0.290	0.290	4,000	1,160	0.2900	1.215	1.131	1.215	1.215	1.215	955	1.2145	0.00%
2019-07-04	0	0.290	0.260	0.290	-	-	0	0	-	1.215	1.089	1.215	-	-	0	-	0.00%
2019-07-03	0	0.290	0.250	0.290	-	-	0	0	-	1.215	1.047	1.215	-	-	0	-	0.00%
2019-07-02	0	0.290	0.270	0.290	-	-	0	0	-	1.215	1.131	1.215	-	-	0	-	-6.45%
2019-06-28	0	0.310	0.280	0.320	0.310	0.320	12,000	3,760	0.3133	1.298	1.173	1.340	1.298	1.340	2,865	1.3123	0.00%
2019-06-27	0	0.310	0.270	0.320	-	-	0	0	-	1.298	1.131	1.340	-	-	0	-	0.00%
2019-06-26	0	0.310	0.270	0.310	0.310	0.310	4,000	1,240	0.3100	1.298	1.131	1.298	1.298	1.298	955	1.2983	0.00%
2019-06-25	0	0.310	0.255	0.310	-	-	0	0	-	1.298	1.068	1.298	-	-	0	-	0.00%
2019-06-24	0	0.310	0.255	0.320	-	-	0	0	-	1.298	1.068	1.340	-	-	0	-	0.00%
2019-06-21	0	0.310	0.270	0.310	-	-	0	0	-	1.298	1.131	1.298	-	-	0	-	0.00%
2019-06-20	0	0.310	0.310	0.320	0.310	0.310	180,000	55,800	0.3100	1.298	1.298	1.340	1.298	1.298	42,980	1.2983	0.00%
2019-06-19	0	0.310	0.275	0.310	-	-	0	0	-	1.298	1.152	1.298	-	-	0	-	0.00%
2019-06-18	0	0.310	0.275	0.310	-	-	0	0	-	1.298	1.152	1.298	-	-	0	-	0.00%
2019-06-17	0	0.310	0.275	0.350	-	-	0	0	-	1.298	1.152	1.466	-	-	0	-	0.00%
2019-06-14	0	0.310	0.275	0.310	-	-	0	0	-	1.298	1.152	1.298	-	-	0	-	0.00%
2019-06-13	0	0.310	0.310	0.325	0.275	0.275	16,000	4,400	0.2750	1.298	1.298	1.361	1.152	1.152	3,820	1.1517	0.00%
2019-06-12	0	0.310	0.275	0.360	-	-	0	0	-	1.298	1.152	1.508	-	-	0	-	0.00%
2019-06-11	0	0.310	0.275	0.345	-	-	0	0	-	1.298	1.152	1.445	-	-	0	-	0.00%
2019-06-10	0	0.310	0.270	0.315	0.275	0.320	212,000	64,860	0.3059	1.298	1.131	1.319	1.152	1.340	50,620	1.2813	14.81%
2019-06-06	0	0.270	0.260	0.280	-	-	0	0	-	1.131	1.089	1.173	-	-	0	-	0.00%
2019-06-05	0	0.270	0.270	0.280	-	-	0	0	-	1.131	1.131	1.173	-	-	0	-	1.89%
2019-06-04	0	0.265	0.265	0.280	0.260	0.265	60,000	15,700	0.2617	1.110	1.110	1.173	1.089	1.110	14,327	1.0959	1.92%
2019-06-03	0	0.260	0.255	0.300	-	-	0	0	-	1.089	1.068	1.256	-	-	0	-	0.00%
2019-05-31	0	0.260	0.260	0.265	0.250	0.255	52,000	13,160	0.2531	1.089	1.089	1.110	1.047	1.068	12,416	1.0599	1.96%
2019-05-30	0	0.255	0.250	0.265	0.250	0.350	1,064,000	283,720	0.2667	1.068	1.047	1.110	1.047	1.466	254,057	1.1168	-27.14%
2019-05-29	0	0.350	0.305	0.445	0.350	0.350	16,000	5,600	0.3500	1.466	1.277	1.864	1.466	1.466	3,820	1.4658	1.45%
2019-05-28	0	0.345	0.340	0.350	0.345	0.345	4,000	1,380	0.3450	1.445	1.424	1.466	1.445	1.445	955	1.4449	-1.43%
2019-05-27	0	0.350	0.325	0.345	-	-	0	0	-	1.466	1.361	1.445	-	-	0	-	0.00%
2019-05-24	0	0.350	0.335	0.440	-	-	0	0	-	1.466	1.403	1.843	-	-	0	-	0.00%
2019-05-23	0	0.350	0.335	0.400	0.350	0.390	60,000	22,200	0.3700	1.466	1.403	1.675	1.466	1.633	14,327	1.5496	-23.91%
2019-05-22	0	0.460	0.390	0.690	-	-	0	0	-	1.926	1.633	2.890	-	-	0	-	0.00%
2019-05-21	0	0.460	0.400	0.460	-	-	0	0	-	1.926	1.675	1.926	-	-	0	-	-2.13%
2019-05-20	0	0.470	0.400	0.690	-	-	0	0	-	1.968	1.675	2.890	-	-	0	-	0.00%
2019-05-17	0	0.470	0.380	0.600	-	-	0	0	-	1.968	1.591	2.513	-	-	0	-	0.00%
2019-05-16	0	0.470	0.400	0.470	-	-	0	0	-	1.968	1.675	1.968	-	-	0	-	0.00%
2019-05-15	0	0.470	0.400	0.520	0.460	0.470	100,000	46,540	0.4654	1.968	1.675	2.178	1.926	1.968	23,878	1.9491	1.08%
2019-05-14	0	0.465	0.400	0.470	0.465	0.480	36,000	17,080	0.4744	1.947	1.675	1.968	1.947	2.010	8,596	1.9870	-1.06%
2019-05-10	0	0.470	0.445	0.470	0.435	0.470	48,000	21,380	0.4454	1.968	1.864	1.968	1.822	1.968	11,461	1.8654	-6.00%
2019-05-09	0	0.500	0.470	0.500	0.500	0.500	4,000	2,000	0.5000	2.094	1.968	2.094	2.094	2.094	955	2.0940	-3.85%
2019-05-08	0	0.520	0.470	0.680	-	-	0	0	-	2.178	1.968	2.848	-	-	0	-	0.00%
2019-05-07	0	0.520	0.470	0.690	-	-	0	0	-	2.178	1.968	2.890	-	-	0	-	0.00%
2019-05-06	0	0.520	0.470	0.690	-	-	0	0	-	2.178	1.968	2.890	-	-	0	-	0.00%
2019-05-03	0	0.520	0.470	0.560	-	-	0	0	-	2.178	1.968	2.345	-	-	0	-	0.00%
2019-05-02	0	0.520	0.470	0.620	-	-	0	0	-	2.178	1.968	2.597	-	-	0	-	0.00%
2019-04-30	0	0.520	0.520	0.600	0.520	0.520	4,000	2,080	0.5200	2.178	2.178	2.513	2.178	2.178	955	2.1778	-8.77%
2019-04-29	0	0.570	0.510	0.600	-	-	0	0	-	2.387	2.136	2.513	-	-	0	-	0.00%
2019-04-26	0	0.570	0.510	0.600	-	-	0	0	-	2.387	2.136	2.513	-	-	0	-	0.00%
2019-04-25	0	0.570	0.520	0.580	-	-	0	0	-	2.387	2.178	2.429	-	-	0	-	0.00%
2019-04-24	0	0.570	0.520	0.600	-	-	0	0	-	2.387	2.178	2.513	-	-	0	-	0.00%
2019-04-23	0	0.570	0.520	0.600	-	-	0	0	-	2.387	2.178	2.513	-	-	0	-	0.00%
2019-04-18	0	0.570	0.510	0.600	-	-	0	0	-	2.387	2.136	2.513	-	-	0	-	0.00%
2019-04-17	0	0.570	0.570	0.600	0.570	0.570	4,000	2,280	0.5700	2.387	2.387	2.513	2.387	2.387	955	2.3872	1.79%
2019-04-16	0	0.560	0.520	0.600	0.560	0.560	80,000	44,800	0.5600	2.345	2.178	2.513	2.345	2.345	19,102	2.3453	-1.75%
2019-04-15	0	0.570	0.570	0.620	0.570	0.580	108,000	62,360	0.5774	2.387	2.387	2.597	2.387	2.429	25,788	2.4182	-9.52%
2019-04-12	0	0.630	0.570	0.680	-	-	0	0	-	2.638	2.387	2.848	-	-	0	-	0.00%
2019-04-11	0	0.630	0.610	0.630	-	-	0	0	-	2.638	2.555	2.638	-	-	0	-	0.00%
2019-04-10	0	0.630	0.600	0.680	-	-	0	0	-	2.638	2.513	2.848	-	-	0	-	0.00%
2019-04-09	0	0.630	0.630	0.670	-	-	0	0	-	2.638	2.638	2.806	-	-	0	-	0.00%
2019-04-08	0	0.630	0.630	0.670	0.630	0.630	4,000	2,520	0.6300	2.638	2.638	2.806	2.638	2.638	955	2.6385	0.00%
2019-04-04	0	0.630	0.620	0.680	-	-	0	0	-	2.638	2.597	2.848	-	-	0	-	0.00%
2019-04-03	0	0.630	0.620	0.630	-	-	0	0	-	2.638	2.597	2.638	-	-	0	-	-7.35%
2019-04-02	0	0.680	0.620	0.680	-	-	0	0	-	2.848	2.597	2.848	-	-	0	-	0.00%
2019-04-01	0	0.680	0.610	0.680	0.660	0.680	696,000	464,080	0.6668	2.848	2.555	2.848	2.764	2.848	166,188	2.7925	0.00%
2019-03-29	0	0.680	0.670	0.680	0.650	0.680	1,012,000	672,760	0.6648	2.848	2.806	2.848	2.722	2.848	241,641	2.7841	-1.45%
2019-03-28	0	0.690	0.600	0.690	0.640	0.690	756,000	496,000	0.6561	2.890	2.513	2.890	2.680	2.890	180,514	2.7477	11.29%
2019-03-27	0	0.620	0.620	0.690	0.620	0.690	632,000	425,480	0.6732	2.597	2.597	2.890	2.597	2.890	150,906	2.8195	-8.82%
2019-03-26	0	0.680	0.610	0.680	0.670	0.690	412,000	279,280	0.6779	2.848	2.555	2.848	2.806	2.890	98,376	2.8389	-1.45%
2019-03-25	0	0.690	0.580	0.690	0.670	0.690	396,000	264,320	0.6675	2.890	2.429	2.890	2.806	2.890	94,555	2.7954	1.47%
2019-03-22	0	0.680	0.580	0.680	0.670	0.680	388,000	260,360	0.6710	2.848	2.429	2.848	2.806	2.848	92,645	2.8103	0.00%
2019-03-21	0	0.680	0.660	0.680	0.610	0.680	324,000	215,800	0.6660	2.848	2.764	2.848	2.555	2.848	77,363	2.7894	0.00%
2019-03-20	0	0.680	0.610	0.680	0.670	0.690	296,000	201,560	0.6809	2.848	2.555	2.848	2.806	2.890	70,678	2.8518	-1.45%
2019-03-19	0	0.690	0.670	0.690	0.680	0.700	392,000	270,720	0.6906	2.890	2.806	2.890	2.848	2.932	93,600	2.8923	0.00%
2019-03-18	0	0.690	0.680	0.700	0.670	0.700	1,204,000	825,760	0.6858	2.890	2.848	2.932	2.806	2.932	287,486	2.8724	0.00%
2019-03-15	0	0.690	0.680	0.690	0.670	0.700	1,072,000	729,520	0.6805	2.890	2.848	2.890	2.806	2.932	255,967	2.8501	-1.43%
2019-03-14	0	0.700	0.680	0.700	0.670	0.720	788,000	537,360	0.6819	2.932	2.848	2.932	2.806	3.015	188,155	2.8559	0.00%
2019-03-13	0	0.700	0.670	0.700	0.670	0.700	780,000	527,880	0.6768	2.932	2.806	2.932	2.806	2.932	186,245	2.8343	0.00%
2019-03-12	0	0.700	0.680	0.700	0.670	0.700	872,000	598,000	0.6858	2.932	2.848	2.932	2.806	2.932	208,212	2.8721	0.00%
2019-03-11	0	0.700	0.610	0.700	0.660	0.700	1,064,000	711,200	0.6684	2.932	2.555	2.932	2.764	2.932	254,057	2.7994	2.94%
2019-03-08	0	0.680	0.640	0.700	0.660	0.710	880,000	588,040	0.6682	2.848	2.680	2.932	2.764	2.974	210,122	2.7986	3.03%
2019-03-07	0	0.660	0.660	0.680	0.650	0.700	832,000	547,400	0.6579	2.764	2.764	2.848	2.722	2.932	198,661	2.7554	-1.49%
2019-03-06	0	0.670	0.660	0.670	0.650	0.680	796,000	523,160	0.6572	2.806	2.764	2.806	2.722	2.848	190,065	2.7525	0.00%
2019-03-05	0	0.670	0.630	0.670	0.610	0.680	740,000	487,040	0.6582	2.806	2.638	2.806	2.555	2.848	176,694	2.7564	3.08%
2019-03-04	0	0.650	0.650	0.680	0.650	0.680	868,000	572,120	0.6591	2.722	2.722	2.848	2.722	2.848	207,257	2.7604	0.00%
2019-03-01	0	0.650	0.630	0.650	0.630	0.660	800,000	513,160	0.6415	2.722	2.638	2.722	2.638	2.764	191,020	2.6864	3.17%
2019-02-28	0	0.630	0.600	0.640	0.590	0.650	840,000	534,320	0.6361	2.638	2.513	2.680	2.471	2.722	200,571	2.6640	-5.97%
2019-02-27	0	0.670	0.600	0.670	0.630	0.670	920,000	590,880	0.6423	2.806	2.513	2.806	2.638	2.806	219,673	2.6898	4.69%
2019-02-26	0	0.640	0.620	0.660	0.620	0.690	1,176,000	767,920	0.6530	2.680	2.597	2.764	2.597	2.890	280,800	2.7348	-4.48%
2019-02-25	0	0.670	0.670	0.730	0.660	0.740	732,000	503,840	0.6883	2.806	2.806	3.057	2.764	3.099	174,784	2.8826	-4.29%
2019-02-22	0	0.700	0.650	0.700	0.680	0.720	744,000	518,600	0.6970	2.932	2.722	2.932	2.848	3.015	177,649	2.9192	1.45%
2019-02-21	0	0.690	0.670	0.690	0.670	0.700	640,000	433,720	0.6777	2.890	2.806	2.890	2.806	2.932	152,816	2.8382	6.15%
2019-02-20	0	0.650	0.640	0.690	0.650	0.700	664,000	448,600	0.6756	2.722	2.680	2.890	2.722	2.932	158,547	2.8294	-5.80%
2019-02-19	0	0.690	0.600	0.690	0.670	0.710	592,000	401,960	0.6790	2.890	2.513	2.890	2.806	2.974	141,355	2.8436	1.47%
2019-02-18	0	0.680	0.670	0.700	0.670	0.700	508,100	341,034	0.6712	2.848	2.806	2.932	2.806	2.932	121,322	2.8110	-2.86%
2019-02-15	0	0.700	0.550	0.700	0.660	0.700	484,000	325,320	0.6721	2.932	2.303	2.932	2.764	2.932	115,567	2.8150	4.48%
2019-02-14	0	0.670	0.610	0.690	0.650	0.690	800,000	528,160	0.6602	2.806	2.555	2.890	2.722	2.890	191,020	2.7649	-1.47%
2019-02-13	0	0.680	0.610	0.680	0.650	0.680	580,000	385,480	0.6646	2.848	2.555	2.848	2.722	2.848	138,490	2.7835	4.62%
2019-02-12	0	0.650	0.570	0.690	0.640	0.670	1,136,000	737,840	0.6495	2.722	2.387	2.890	2.680	2.806	271,249	2.7202	0.00%
2019-02-11	0	0.650	0.610	0.650	0.630	0.660	732,000	469,640	0.6416	2.722	2.555	2.722	2.638	2.764	174,784	2.6870	-1.52%
2019-02-08	0	0.660	0.610	0.660	0.610	0.680	348,000	229,920	0.6607	2.764	2.555	2.764	2.555	2.848	83,094	2.7670	0.00%
2019-02-04	0	0.660	0.600	0.670	0.570	0.660	580,000	350,800	0.6048	2.764	2.513	2.806	2.387	2.764	138,490	2.5330	0.00%
2019-02-01	0	0.660	0.640	0.670	0.660	0.680	252,000	167,280	0.6638	2.764	2.680	2.806	2.764	2.848	60,171	2.7801	3.13%
2019-01-31	0	0.640	0.630	0.640	0.640	0.670	520,000	338,720	0.6514	2.680	2.638	2.680	2.680	2.806	124,163	2.7280	-5.88%
2019-01-30	0	0.680	0.640	0.680	0.660	0.680	620,000	408,440	0.6588	2.848	2.680	2.848	2.764	2.848	148,041	2.7590	4.62%
2019-01-29	0	0.650	0.640	0.690	0.650	0.680	340,000	226,080	0.6649	2.722	2.680	2.890	2.722	2.848	81,184	2.7848	-4.41%
2019-01-28	0	0.680	0.630	0.680	0.660	0.690	560,000	371,880	0.6641	2.848	2.638	2.848	2.764	2.890	133,714	2.7812	3.03%
2019-01-25	0	0.660	0.620	0.680	0.650	0.680	312,000	207,360	0.6646	2.764	2.597	2.848	2.722	2.848	74,498	2.7834	-4.35%
2019-01-24	0	0.690	0.640	0.690	0.640	0.690	228,000	152,200	0.6675	2.890	2.680	2.890	2.680	2.890	54,441	2.7957	2.99%
2019-01-23	0	0.670	0.630	0.670	-	-	0	0	-	2.806	2.638	2.806	-	-	0	-	-1.47%
2019-01-22	0	0.680	0.630	0.680	-	-	0	0	-	2.848	2.638	2.848	-	-	0	-	0.00%
2019-01-21	0	0.680	0.620	0.680	0.630	0.690	116,000	75,400	0.6500	2.848	2.597	2.848	2.638	2.890	27,698	2.7222	-1.45%
2019-01-18	0	0.690	0.630	0.690	-	-	0	0	-	2.890	2.638	2.890	-	-	0	-	0.00%
2019-01-17	0	0.690	0.650	0.690	0.650	0.690	352,000	232,760	0.6613	2.890	2.722	2.890	2.722	2.890	84,049	2.7693	2.99%
2019-01-16	0	0.670	0.650	0.680	0.640	0.680	1,464,000	967,360	0.6608	2.806	2.722	2.848	2.680	2.848	349,567	2.7673	3.08%
2019-01-15	0	0.650	0.620	0.660	0.630	0.670	1,444,000	932,640	0.6459	2.722	2.597	2.764	2.638	2.806	344,792	2.7049	0.00%
2019-01-14	0	0.650	0.610	0.670	0.590	0.660	1,608,000	1,009,920	0.6281	2.722	2.555	2.806	2.471	2.764	383,951	2.6303	6.56%
2019-01-11	0	0.610	0.610	0.620	0.600	0.640	1,516,000	942,400	0.6216	2.555	2.555	2.597	2.513	2.680	361,984	2.6034	-3.17%
2019-01-10	0	0.630	0.620	0.640	0.610	0.650	1,500,000	940,120	0.6267	2.638	2.597	2.680	2.555	2.722	358,163	2.6248	0.00%
2019-01-09	0	0.630	0.580	0.640	0.600	0.630	1,532,000	935,920	0.6109	2.638	2.429	2.680	2.513	2.638	365,804	2.5585	5.00%
2019-01-08	0	0.600	0.580	0.640	0.570	0.640	1,704,000	1,005,720	0.5902	2.513	2.429	2.680	2.387	2.680	406,873	2.4718	1.69%
2019-01-07	0	0.590	0.570	0.590	0.550	0.600	1,604,000	912,520	0.5689	2.471	2.387	2.471	2.303	2.513	382,996	2.3826	3.51%
2019-01-04	0	0.570	0.540	0.580	0.550	0.580	1,664,000	938,720	0.5641	2.387	2.262	2.429	2.303	2.429	397,322	2.3626	-5.00%
2019-01-03	0	0.600	0.570	0.600	0.580	0.610	1,684,000	1,003,960	0.5962	2.513	2.387	2.513	2.429	2.555	402,098	2.4968	-4.76%
2019-01-02	0	0.630	0.610	0.630	0.610	0.640	1,552,000	974,840	0.6281	2.638	2.555	2.638	2.555	2.680	370,580	2.6306	-1.56%
2018-12-31	0	0.640	0.620	0.640	0.610	0.670	888,000	573,520	0.6459	2.680	2.597	2.680	2.555	2.806	212,033	2.7049	0.00%
2018-12-28	0	0.640	0.620	0.650	0.620	0.640	1,580,000	1,005,240	0.6362	2.680	2.597	2.722	2.597	2.680	377,265	2.6645	0.00%
2018-12-27	0	0.640	0.600	0.640	0.600	0.640	1,700,000	1,073,360	0.6314	2.680	2.513	2.680	2.513	2.680	405,918	2.6443	1.59%
2018-12-24	0	0.630	0.590	0.640	0.610	0.630	836,000	521,280	0.6235	2.638	2.471	2.680	2.555	2.638	199,616	2.6114	0.00%
2018-12-21	0	0.630	0.590	0.640	0.590	0.630	1,532,000	946,280	0.6177	2.638	2.471	2.680	2.471	2.638	365,804	2.5868	1.61%
2018-12-20	0	0.620	0.580	0.630	0.580	0.650	1,372,000	855,240	0.6234	2.597	2.429	2.638	2.429	2.722	327,600	2.6106	-1.59%
2018-12-19	0	0.630	0.620	0.640	0.610	0.650	1,396,000	882,920	0.6325	2.638	2.597	2.680	2.555	2.722	333,331	2.6488	0.00%
2018-12-18	0	0.630	0.570	0.660	0.590	0.650	1,692,000	1,051,680	0.6216	2.638	2.387	2.764	2.471	2.722	404,008	2.6031	-1.56%
2018-12-17	0	0.640	0.640	0.650	0.610	0.650	1,440,000	931,760	0.6471	2.680	2.680	2.722	2.555	2.722	343,837	2.7099	-3.03%
2018-12-14	0	0.660	0.640	0.670	0.610	0.660	1,756,000	1,093,880	0.6229	2.764	2.680	2.806	2.555	2.764	419,290	2.6089	3.13%
2018-12-13	0	0.640	0.630	0.640	0.600	0.670	1,264,000	799,480	0.6325	2.680	2.638	2.680	2.513	2.806	301,812	2.6489	1.59%
2018-12-12	0	0.630	0.620	0.630	0.560	0.630	1,800,000	1,043,720	0.5798	2.638	2.597	2.638	2.345	2.638	429,796	2.4284	8.62%
2018-12-11	0	0.580	0.580	0.590	0.530	0.580	1,700,000	948,360	0.5579	2.429	2.429	2.471	2.220	2.429	405,918	2.3363	7.41%
2018-12-10	0	0.540	0.520	0.580	0.530	0.560	1,760,000	947,720	0.5385	2.262	2.178	2.429	2.220	2.345	420,245	2.2552	0.00%
2018-12-07	0	0.540	0.520	0.550	0.530	0.540	1,808,000	968,120	0.5355	2.262	2.178	2.303	2.220	2.262	431,706	2.2425	0.00%
2018-12-06	0	0.540	0.520	0.550	0.520	0.540	1,740,000	919,920	0.5287	2.262	2.178	2.303	2.178	2.262	415,469	2.2142	0.00%
2018-12-05	0	0.540	0.520	0.550	0.520	0.540	1,832,000	967,840	0.5283	2.262	2.178	2.303	2.178	2.262	437,437	2.2125	0.00%
2018-12-04	0	0.540	0.500	0.540	0.510	0.540	1,548,000	831,800	0.5373	2.262	2.094	2.262	2.136	2.262	369,624	2.2504	-1.82%
2018-12-03	0	0.550	0.500	0.550	0.510	0.570	1,928,000	1,023,240	0.5307	2.303	2.094	2.303	2.136	2.387	460,359	2.2227	3.77%
2018-11-30	0	0.530	0.510	0.530	0.500	0.530	1,824,000	946,840	0.5191	2.220	2.136	2.220	2.094	2.220	435,527	2.1740	1.92%
2018-11-29	0	0.520	0.500	0.520	0.500	0.540	1,932,000	998,120	0.5166	2.178	2.094	2.178	2.094	2.262	461,314	2.1636	-1.89%
2018-11-28	0	0.530	0.510	0.550	0.510	0.530	1,800,000	931,320	0.5174	2.220	2.136	2.303	2.136	2.220	429,796	2.1669	1.92%
2018-11-27	0	0.520	0.500	0.530	0.510	0.530	1,812,000	931,840	0.5143	2.178	2.094	2.220	2.136	2.220	432,661	2.1537	1.96%
2018-11-26	0	0.510	0.475	0.540	0.490	0.550	1,808,000	912,640	0.5048	2.136	1.989	2.262	2.052	2.303	431,706	2.1140	2.00%
2018-11-23	0	0.500	0.500	0.510	0.475	0.500	1,940,000	953,920	0.4917	2.094	2.094	2.136	1.989	2.094	463,224	2.0593	6.38%
2018-11-22	0	0.470	0.465	0.470	0.465	0.475	1,928,000	911,660	0.4729	1.968	1.947	1.968	1.947	1.989	460,359	1.9803	0.00%
2018-11-21	0	0.470	0.465	0.480	0.465	0.480	2,008,000	945,880	0.4711	1.968	1.947	2.010	1.947	2.010	479,461	1.9728	0.00%
2018-11-20	0	0.470	0.460	0.470	0.465	0.475	2,064,000	965,480	0.4678	1.968	1.926	1.968	1.947	1.989	492,833	1.9590	0.00%
2018-11-19	0	0.470	0.460	0.470	0.465	0.470	1,852,000	866,880	0.4681	1.968	1.926	1.968	1.947	1.968	442,212	1.9603	0.00%
2018-11-16	0	0.470	0.470	0.475	0.465	0.475	2,060,000	967,080	0.4695	1.968	1.968	1.989	1.947	1.989	491,878	1.9661	0.00%
2018-11-15	0	0.470	0.465	0.480	0.465	0.475	1,928,000	905,760	0.4698	1.968	1.947	2.010	1.947	1.989	460,359	1.9675	-1.05%
2018-11-14	0	0.475	0.470	0.475	0.470	0.475	1,780,000	843,840	0.4741	1.989	1.968	1.989	1.968	1.989	425,020	1.9854	0.00%
2018-11-13	0	0.475	0.470	0.475	0.470	0.480	1,692,000	807,800	0.4774	1.989	1.968	1.989	1.968	2.010	404,008	1.9995	-1.04%
2018-11-12	0	0.480	0.465	0.480	0.470	0.485	1,916,000	915,240	0.4777	2.010	1.947	2.010	1.968	2.031	457,494	2.0006	3.23%
2018-11-09	0	0.465	0.460	0.465	0.455	0.485	1,724,000	820,120	0.4757	1.947	1.926	1.947	1.906	2.031	411,649	1.9923	-5.10%
2018-11-08	0	0.490	0.485	0.490	0.490	0.500	1,648,000	811,260	0.4923	2.052	2.031	2.052	2.052	2.094	393,502	2.0616	-1.01%
2018-11-07	0	0.495	0.490	0.495	0.495	0.500	1,712,000	851,560	0.4974	2.073	2.052	2.073	2.073	2.094	408,784	2.0832	-1.00%
2018-11-06	0	0.500	0.490	0.510	0.490	0.500	1,840,000	912,320	0.4958	2.094	2.052	2.136	2.052	2.094	439,347	2.0765	0.00%
2018-11-05	0	0.500	0.490	0.500	0.485	0.500	1,640,000	804,920	0.4908	2.094	2.052	2.094	2.031	2.094	391,592	2.0555	0.00%
2018-11-02	0	0.500	0.485	0.500	0.490	0.500	1,832,000	910,560	0.4970	2.094	2.031	2.094	2.052	2.094	437,437	2.0816	0.00%
2018-11-01	0	0.500	0.485	0.500	0.490	0.500	1,804,000	893,680	0.4954	2.094	2.031	2.094	2.052	2.094	430,751	2.0747	0.00%
2018-10-31	0	0.500	0.480	0.500	0.485	0.500	1,712,000	843,880	0.4929	2.094	2.010	2.094	2.031	2.094	408,784	2.0644	0.00%
2018-10-30	0	0.500	0.480	0.500	0.475	0.500	1,664,000	811,720	0.4878	2.094	2.010	2.094	1.989	2.094	397,322	2.0430	0.00%
2018-10-29	0	0.500	0.485	0.510	0.465	0.500	1,924,000	940,760	0.4890	2.094	2.031	2.136	1.947	2.094	459,404	2.0478	3.09%
2018-10-26	0	0.485	0.475	0.490	0.455	0.510	1,812,000	869,680	0.4800	2.031	1.989	2.052	1.906	2.136	432,661	2.0101	-4.90%
2018-10-25	0	0.510	0.500	0.510	0.500	0.520	1,760,000	897,520	0.5100	2.136	2.094	2.136	2.094	2.178	420,245	2.1357	-1.92%
2018-10-24	0	0.520	0.500	0.560	0.500	0.520	1,768,000	902,080	0.5102	2.178	2.094	2.345	2.094	2.178	422,155	2.1368	1.96%
2018-10-23	0	0.510	0.500	0.520	0.510	0.510	1,696,000	864,960	0.5100	2.136	2.094	2.178	2.136	2.136	404,963	2.1359	0.00%
2018-10-22	0	0.510	0.500	0.510	0.510	0.530	1,720,000	879,680	0.5114	2.136	2.094	2.136	2.136	2.220	410,694	2.1419	0.00%
2018-10-19	0	0.510	0.500	0.510	0.510	0.520	1,776,000	906,640	0.5105	2.136	2.094	2.136	2.136	2.178	424,065	2.1380	0.00%
2018-10-18	0	0.510	0.500	0.530	0.500	0.580	1,972,000	1,012,480	0.5134	2.136	2.094	2.220	2.094	2.429	470,865	2.1503	0.00%
2018-10-16	0	0.510	0.500	0.520	0.510	0.520	1,832,000	934,400	0.5100	2.136	2.094	2.178	2.136	2.178	437,437	2.1361	0.00%
2018-10-15	0	0.510	0.500	0.520	0.500	0.530	1,588,000	817,200	0.5146	2.136	2.094	2.178	2.094	2.220	379,176	2.1552	-1.92%
2018-10-12	0	0.520	0.510	0.530	0.510	0.520	1,596,000	826,480	0.5178	2.178	2.136	2.220	2.136	2.178	381,086	2.1688	1.96%
2018-10-11	0	0.510	0.500	0.510	0.500	0.510	1,736,000	881,720	0.5079	2.136	2.094	2.136	2.094	2.136	414,514	2.1271	0.00%
2018-10-10	0	0.510	0.500	0.510	0.500	0.520	1,744,000	899,000	0.5155	2.136	2.094	2.136	2.094	2.178	416,424	2.1589	-1.92%
2018-10-09	0	0.520	0.500	0.520	0.500	0.520	1,972,000	1,009,800	0.5121	2.178	2.094	2.178	2.094	2.178	470,865	2.1446	1.96%
2018-10-08	0	0.510	0.500	0.520	0.500	0.520	1,784,000	914,200	0.5124	2.136	2.094	2.178	2.094	2.178	425,976	2.1461	0.00%
2018-10-05	0	0.510	0.500	0.520	0.510	0.520	1,738,000	890,640	0.5125	2.136	2.094	2.178	2.136	2.178	414,992	2.1462	2.00%
2018-10-04	0	0.500	0.500	0.520	0.500	0.530	860,000	440,440	0.5121	2.094	2.094	2.178	2.094	2.220	205,347	2.1449	-3.85%
2018-10-03	0	0.520	0.520	0.530	0.500	0.530	1,772,000	915,360	0.5166	2.178	2.178	2.220	2.094	2.220	423,110	2.1634	6.12%
2018-10-02	0	0.490	0.485	0.520	0.485	0.500	1,972,000	962,280	0.4880	2.052	2.031	2.178	2.031	2.094	470,865	2.0436	-2.00%
2018-09-28	0	0.500	0.490	0.500	0.490	0.510	1,952,000	968,600	0.4962	2.094	2.052	2.094	2.052	2.136	466,090	2.0781	0.00%
2018-09-27	0	0.500	0.490	0.510	0.495	0.510	2,012,000	1,001,660	0.4978	2.094	2.052	2.136	2.073	2.136	480,416	2.0850	-1.96%
2018-09-26	0	0.510	0.490	0.510	0.490	0.510	1,904,000	948,880	0.4984	2.136	2.052	2.136	2.052	2.136	454,629	2.0872	0.00%
2018-09-24	0	0.510	0.490	0.510	0.485	0.510	1,816,000	893,360	0.4919	2.136	2.052	2.136	2.031	2.136	433,616	2.0603	2.00%
2018-09-21	0	0.500	0.495	0.500	0.490	0.500	1,852,000	921,240	0.4974	2.094	2.073	2.094	2.052	2.094	442,212	2.0833	2.04%
2018-09-20	0	0.490	0.490	0.510	0.480	0.500	1,960,000	963,520	0.4916	2.052	2.052	2.136	2.010	2.094	468,000	2.0588	-1.01%
2018-09-19	0	0.495	0.490	0.500	0.490	0.500	1,824,000	905,680	0.4965	2.073	2.052	2.094	2.052	2.094	435,527	2.0795	-1.00%
2018-09-18	0	0.500	0.490	0.560	0.490	0.500	1,916,000	949,520	0.4956	2.094	2.052	2.345	2.052	2.094	457,494	2.0755	0.00%
2018-09-17	0	0.500	0.490	0.560	0.490	0.510	1,936,000	962,240	0.4970	2.094	2.052	2.345	2.052	2.136	462,269	2.0816	1.01%
2018-09-14	0	0.495	0.485	0.500	0.490	0.500	1,916,000	946,880	0.4942	2.073	2.031	2.094	2.052	2.094	457,494	2.0697	1.02%
2018-09-13	0	0.490	0.485	0.560	0.485	0.500	1,912,000	932,020	0.4875	2.052	2.031	2.345	2.031	2.094	456,539	2.0415	0.00%
2018-09-12	0	0.490	0.485	0.500	0.485	0.520	5,564,000	2,810,840	0.5052	2.052	2.031	2.094	2.031	2.178	1,328,547	2.1157	1.03%
2018-09-11	0	0.485	0.480	0.500	0.485	0.495	1,904,000	926,200	0.4864	2.031	2.010	2.094	2.031	2.073	454,629	2.0373	1.04%
2018-09-10	0	0.480	0.470	0.490	0.470	0.480	2,060,000	981,160	0.4763	2.010	1.968	2.052	1.968	2.010	491,878	1.9947	1.05%
2018-09-07	0	0.475	0.465	0.495	0.465	0.480	2,080,000	979,420	0.4709	1.989	1.947	2.073	1.947	2.010	496,653	1.9720	2.15%
2018-09-06	0	0.465	0.465	0.495	0.465	0.485	2,032,000	964,680	0.4747	1.947	1.947	2.073	1.947	2.031	485,192	1.9882	-2.11%
2018-09-05	0	0.475	0.470	0.485	0.470	0.490	2,008,000	961,380	0.4788	1.989	1.968	2.031	1.968	2.052	479,461	2.0051	-3.06%
2018-09-04	0	0.490	0.485	0.495	0.485	0.500	1,936,000	955,560	0.4936	2.052	2.031	2.073	2.031	2.094	462,269	2.0671	-3.92%
2018-09-03	0	0.510	0.495	0.530	0.490	0.510	1,964,000	976,540	0.4972	2.136	2.073	2.220	2.052	2.136	468,955	2.0824	4.08%
2018-08-31	0	0.490	0.485	0.495	0.480	0.490	1,964,000	957,440	0.4875	2.052	2.031	2.073	2.010	2.052	468,955	2.0416	-1.01%
2018-08-30	0	0.495	0.480	0.495	0.470	0.495	2,048,000	988,720	0.4828	2.073	2.010	2.073	1.968	2.073	489,012	2.0219	1.02%
2018-08-29	0	0.490	0.480	0.490	0.480	0.495	1,940,000	943,320	0.4862	2.052	2.010	2.052	2.010	2.073	463,224	2.0364	0.00%
2018-08-28	0	0.490	0.485	0.495	0.485	0.490	1,760,000	858,020	0.4875	2.052	2.031	2.073	2.031	2.052	420,245	2.0417	0.00%
2018-08-27	0	0.490	0.485	0.495	0.485	0.490	2,028,000	990,360	0.4883	2.052	2.031	2.073	2.031	2.052	484,237	2.0452	0.00%
2018-08-24	0	0.490	0.485	0.495	0.485	0.520	2,120,000	1,044,000	0.4925	2.052	2.031	2.073	2.031	2.178	506,204	2.0624	1.03%
2018-08-23	0	0.485	0.480	0.490	0.480	0.530	1,864,000	915,320	0.4911	2.031	2.010	2.052	2.010	2.220	445,078	2.0565	-2.02%
2018-08-22	0	0.495	0.485	0.530	0.490	0.520	1,140,000	563,300	0.4941	2.073	2.031	2.220	2.052	2.178	272,204	2.0694	1.02%
2018-08-21	0	0.490	0.485	0.495	0.485	0.500	2,012,000	998,640	0.4963	2.052	2.031	2.073	2.031	2.094	480,416	2.0787	-2.00%
2018-08-20	0	0.500	0.495	0.500	0.485	0.510	1,772,000	872,100	0.4922	2.094	2.073	2.094	2.031	2.136	423,110	2.0612	1.01%
2018-08-17	0	0.495	0.480	0.500	0.490	0.500	1,952,000	969,740	0.4968	2.073	2.010	2.094	2.052	2.094	466,090	2.0806	0.00%
2018-08-16	0	0.495	0.485	0.500	0.485	0.510	2,028,000	995,500	0.4909	2.073	2.031	2.094	2.031	2.136	484,237	2.0558	-4.81%
2018-08-15	0	0.520	0.500	0.540	0.510	0.560	1,932,000	1,022,760	0.5294	2.178	2.094	2.262	2.136	2.345	461,314	2.2171	-5.45%
2018-08-14	0	0.550	0.550	0.570	0.540	0.560	1,876,000	1,035,560	0.5520	2.303	2.303	2.387	2.262	2.345	447,943	2.3118	1.85%
2018-08-13	0	0.540	0.540	0.560	0.530	0.550	1,848,000	1,002,440	0.5424	2.262	2.262	2.345	2.220	2.303	441,257	2.2718	-1.82%
2018-08-10	0	0.550	0.540	0.560	0.530	0.570	1,824,000	997,760	0.5470	2.303	2.262	2.345	2.220	2.387	435,527	2.2909	3.77%
2018-08-09	0	0.530	0.510	0.530	0.490	0.540	1,928,000	1,002,720	0.5201	2.220	2.136	2.220	2.052	2.262	460,359	2.1781	3.92%
2018-08-08	0	0.510	0.485	0.520	0.480	0.520	1,740,000	868,240	0.4990	2.136	2.031	2.178	2.010	2.178	415,469	2.0898	3.03%
2018-08-07	0	0.495	0.480	0.510	0.485	0.510	1,932,000	956,600	0.4951	2.073	2.010	2.136	2.031	2.136	461,314	2.0736	0.00%
2018-08-06	0	0.495	0.485	0.510	0.490	0.510	2,004,000	994,660	0.4963	2.073	2.031	2.136	2.052	2.136	478,506	2.0787	3.13%
2018-08-03	0	0.480	0.485	0.520	0.475	0.560	2,052,000	1,064,020	0.5185	2.010	2.031	2.178	1.989	2.345	489,967	2.1716	-7.69%
2018-08-02	0	0.520	0.500	0.530	0.500	0.530	2,000,000	1,030,160	0.5151	2.178	2.094	2.220	2.094	2.220	477,551	2.1572	1.96%
2018-08-01	0	0.510	0.510	0.550	0.510	0.530	1,824,000	935,160	0.5127	2.136	2.136	2.303	2.136	2.220	435,527	2.1472	-1.92%
2018-07-31	0	0.520	0.510	0.550	0.510	0.530	532,000	278,160	0.5229	2.178	2.136	2.303	2.136	2.220	127,029	2.1897	-3.70%
2018-07-30	0	0.540	0.540	0.560	0.530	0.550	1,828,000	981,120	0.5367	2.262	2.262	2.345	2.220	2.303	436,482	2.2478	-3.57%
2018-07-27	0	0.560	0.530	0.560	0.530	0.560	1,848,000	1,011,400	0.5473	2.345	2.220	2.345	2.220	2.345	441,257	2.2921	1.82%
2018-07-26	0	0.550	0.530	0.560	0.530	0.550	1,900,000	1,007,640	0.5303	2.303	2.220	2.345	2.220	2.303	453,673	2.2211	5.77%
2018-07-25	0	0.520	0.520	0.540	0.520	0.530	1,900,000	1,006,920	0.5300	2.178	2.178	2.262	2.178	2.220	453,673	2.2195	-3.70%
2018-07-24	0	0.540	0.530	0.550	0.520	0.540	1,908,000	1,012,480	0.5306	2.262	2.220	2.303	2.178	2.262	455,584	2.2224	1.89%
2018-07-23	0	0.530	0.520	0.540	0.520	0.560	1,996,000	1,070,400	0.5363	2.220	2.178	2.262	2.178	2.345	476,596	2.2459	-5.36%
2018-07-20	0	0.560	0.550	0.570	0.550	0.570	1,836,000	1,029,960	0.5610	2.345	2.303	2.387	2.303	2.387	438,392	2.3494	-3.45%
2018-07-19	0	0.580	0.550	0.590	0.580	0.600	1,628,000	959,160	0.5892	2.429	2.303	2.471	2.429	2.513	388,727	2.4674	-3.33%
2018-07-18	0	0.600	0.590	0.610	0.600	0.620	1,264,000	774,840	0.6130	2.513	2.471	2.555	2.513	2.597	301,812	2.5673	-1.64%
2018-07-17	0	0.610	0.600	0.620	0.610	0.670	1,812,000	1,138,520	0.6283	2.555	2.513	2.597	2.555	2.806	432,661	2.6314	-4.69%
2018-07-16	0	0.640	0.620	0.640	0.620	0.660	1,608,000	1,021,960	0.6355	2.680	2.597	2.680	2.597	2.764	383,951	2.6617	-1.54%
2018-07-13	0	0.650	0.620	0.670	0.610	0.660	1,620,000	1,016,360	0.6274	2.722	2.597	2.806	2.555	2.764	386,816	2.6275	3.17%
2018-07-12	0	0.630	0.610	0.630	0.600	0.630	1,652,000	1,013,880	0.6137	2.638	2.555	2.638	2.513	2.638	394,457	2.5703	6.78%
2018-07-11	0	0.590	0.590	0.610	0.590	0.650	1,740,000	1,067,360	0.6134	2.471	2.471	2.555	2.471	2.722	415,469	2.5690	0.00%
2018-07-10	0	0.590	0.590	0.600	0.590	0.660	1,924,000	1,192,560	0.6198	2.471	2.471	2.513	2.471	2.764	459,404	2.5959	-4.84%
2018-07-09	0	0.620	0.600	0.630	0.580	0.680	1,624,000	1,020,680	0.6285	2.597	2.513	2.638	2.429	2.848	387,771	2.6322	1.64%
2018-07-06	0	0.610	0.610	0.650	0.590	0.640	1,644,000	1,006,040	0.6119	2.555	2.555	2.722	2.471	2.680	392,547	2.5629	0.00%
2018-07-05	0	0.610	0.600	0.650	0.610	0.780	1,640,000	1,035,800	0.6316	2.555	2.513	2.722	2.555	3.267	391,592	2.6451	-1.61%
2018-07-04	0	0.620	0.610	0.640	0.620	0.710	1,556,000	1,001,520	0.6437	2.597	2.555	2.680	2.597	2.974	371,535	2.6956	-4.62%
2018-07-03	0	0.650	0.640	0.690	0.650	0.720	1,544,000	1,012,920	0.6560	2.722	2.680	2.890	2.722	3.015	368,669	2.7475	0.00%
2018-06-29	0	0.650	0.640	0.690	0.640	0.680	1,540,000	1,005,920	0.6532	2.722	2.680	2.890	2.680	2.848	367,714	2.7356	6.56%
2018-06-28	0	0.610	0.610	0.700	0.560	0.720	1,664,000	1,038,760	0.6243	2.555	2.555	2.932	2.345	3.015	397,322	2.6144	-6.15%
2018-06-27	0	0.650	0.630	0.660	0.630	0.660	1,648,000	1,056,880	0.6413	2.722	2.638	2.764	2.638	2.764	393,502	2.6858	3.17%
2018-06-26	0	0.630	0.630	0.700	0.630	0.690	1,720,000	1,139,720	0.6626	2.638	2.638	2.932	2.638	2.890	410,694	2.7751	-10.00%
2018-06-25	0	0.700	0.680	0.710	0.690	0.700	1,516,000	1,059,280	0.6987	2.932	2.848	2.974	2.890	2.932	361,984	2.9263	0.00%
2018-06-22	0	0.700	0.690	0.710	0.700	0.700	1,432,000	1,002,400	0.7000	2.932	2.890	2.974	2.932	2.932	341,927	2.9316	0.00%
2018-06-21	0	0.700	0.690	0.710	0.680	0.700	1,512,000	1,047,640	0.6929	2.932	2.890	2.974	2.848	2.932	361,029	2.9018	1.45%
2018-06-20	0	0.690	0.680	0.710	0.690	0.700	1,116,000	771,040	0.6909	2.890	2.848	2.974	2.890	2.932	266,473	2.8935	1.47%
2018-06-19	0	0.680	0.660	0.710	0.670	0.740	1,532,000	1,058,640	0.6910	2.848	2.764	2.974	2.806	3.099	365,804	2.8940	-6.85%
2018-06-15	0	0.730	0.720	0.740	0.730	0.740	1,364,000	999,760	0.7330	3.057	3.015	3.099	3.057	3.099	325,690	3.0697	0.00%
2018-06-14	0	0.730	0.720	0.750	0.730	0.740	1,300,000	950,200	0.7309	3.057	3.015	3.141	3.057	3.099	310,408	3.0611	-2.67%
2018-06-13	0	0.750	0.730	0.750	0.730	0.750	1,380,000	1,008,320	0.7307	3.141	3.057	3.141	3.057	3.141	329,510	3.0601	1.35%
2018-06-12	0	0.740	0.720	0.740	0.730	0.740	1,372,000	1,007,720	0.7345	3.099	3.015	3.099	3.057	3.099	327,600	3.0761	0.00%
2018-06-11	0	0.740	0.730	0.750	0.740	0.760	1,576,000	1,168,800	0.7416	3.099	3.057	3.141	3.099	3.183	376,310	3.1059	-2.63%
2018-06-08	0	0.760	0.750	0.770	0.740	0.760	1,384,000	1,046,040	0.7558	3.183	3.141	3.225	3.099	3.183	330,465	3.1654	-1.30%
2018-06-07	0	0.770	0.760	0.780	0.770	0.790	1,124,000	873,720	0.7773	3.225	3.183	3.267	3.225	3.309	268,384	3.2555	-1.28%
2018-06-06	0	0.780	0.760	0.790	0.780	0.800	1,316,000	1,032,000	0.7842	3.267	3.183	3.309	3.267	3.350	314,229	3.2842	-2.50%
2018-06-05	0	0.800	0.780	0.810	0.760	0.810	1,252,000	996,640	0.7960	3.350	3.267	3.392	3.183	3.392	298,947	3.3338	0.00%
2018-06-04	0	0.800	0.790	0.810	0.790	0.810	1,252,000	1,000,920	0.7995	3.350	3.309	3.392	3.309	3.392	298,947	3.3482	-1.23%
2018-06-01	0	0.810	0.800	0.820	0.800	0.820	1,236,000	1,000,600	0.8095	3.392	3.350	3.434	3.350	3.434	295,127	3.3904	0.00%
2018-05-31	0	0.810	0.800	0.820	0.800	0.820	1,304,000	1,056,920	0.8105	3.392	3.350	3.434	3.350	3.434	311,363	3.3945	-1.22%
2018-05-30	0	0.820	0.810	0.830	0.810	0.840	836,000	684,320	0.8186	3.434	3.392	3.476	3.392	3.518	199,616	3.4282	-1.20%
2018-05-29	0	0.830	0.790	0.840	0.820	0.840	1,208,000	1,000,240	0.8280	3.476	3.309	3.518	3.434	3.518	288,441	3.4677	0.00%
2018-05-28	0	0.830	0.800	0.840	0.830	0.830	1,232,000	1,022,560	0.8300	3.476	3.350	3.518	3.476	3.476	294,171	3.4761	-1.19%
2018-05-25	0	0.840	0.800	0.850	0.830	0.840	1,200,000	1,005,960	0.8383	3.518	3.350	3.560	3.476	3.518	286,531	3.5108	0.00%
2018-05-24	0	0.840	0.810	0.850	0.820	0.860	1,240,000	1,043,200	0.8413	3.518	3.392	3.560	3.434	3.602	296,082	3.5234	0.00%
2018-05-23	0	0.840	0.790	0.870	0.800	0.840	1,332,000	1,100,440	0.8262	3.518	3.309	3.644	3.350	3.518	318,049	3.4600	0.00%
2018-05-21	0	0.840	0.810	0.840	0.820	0.840	1,204,000	1,007,280	0.8366	3.518	3.392	3.518	3.434	3.518	287,486	3.5038	0.00%
2018-05-18	0	0.840	0.800	0.860	0.840	0.850	1,328,000	1,116,160	0.8405	3.518	3.350	3.602	3.518	3.560	317,094	3.5200	0.00%
2018-05-17	0	0.840	0.810	0.860	0.840	0.860	1,308,000	1,102,640	0.8430	3.518	3.392	3.602	3.518	3.602	312,318	3.5305	0.00%
2018-05-16	0	0.840	0.830	0.850	0.810	0.850	1,244,000	1,029,440	0.8275	3.518	3.476	3.560	3.392	3.560	297,037	3.4657	3.70%
2018-05-15	0	0.810	0.800	0.840	0.810	0.830	1,240,000	1,017,120	0.8203	3.392	3.350	3.518	3.392	3.476	296,082	3.4353	0.00%
2018-05-14	0	0.810	0.800	0.820	0.810	0.830	1,288,000	1,056,000	0.8199	3.392	3.350	3.434	3.392	3.476	307,543	3.4337	-2.41%
2018-05-11	0	0.830	0.820	0.840	0.820	0.840	1,228,000	1,016,440	0.8277	3.476	3.434	3.518	3.434	3.518	293,216	3.4665	3.75%
2018-05-10	0	0.800	0.780	0.820	0.800	0.820	1,256,000	1,009,040	0.8034	3.350	3.267	3.434	3.350	3.434	299,902	3.3646	0.00%
2018-05-09	0	0.800	0.790	0.810	0.790	0.800	1,256,000	1,003,400	0.7989	3.350	3.309	3.392	3.309	3.350	299,902	3.3458	1.27%
2018-05-08	0	0.790	0.780	0.790	0.780	0.800	1,268,000	1,001,440	0.7898	3.309	3.267	3.309	3.267	3.350	302,767	3.3076	1.28%
2018-05-07	0	0.780	0.770	0.780	0.770	0.790	1,288,000	1,010,040	0.7842	3.267	3.225	3.267	3.225	3.309	307,543	3.2842	-2.50%
2018-05-04	0	0.800	0.770	0.800	0.770	0.810	560,000	445,080	0.7948	3.350	3.225	3.350	3.225	3.392	133,714	3.3286	1.27%
2018-05-03	0	0.790	0.770	0.800	0.780	0.800	1,268,000	1,001,000	0.7894	3.309	3.225	3.350	3.267	3.350	302,767	3.3062	0.00%
2018-05-02	0	0.790	0.770	0.800	0.770	0.820	1,268,000	1,003,160	0.7911	3.309	3.225	3.350	3.225	3.434	302,767	3.3133	0.00%
2018-04-30	0	0.790	0.750	0.800	0.770	0.790	1,280,000	1,005,920	0.7859	3.309	3.141	3.350	3.225	3.309	305,633	3.2913	2.60%
2018-04-27	0	0.770	0.760	0.800	0.770	0.830	1,264,000	1,001,960	0.7927	3.225	3.183	3.350	3.225	3.476	301,812	3.3198	-1.28%
2018-04-26	0	0.780	0.770	0.780	0.780	0.830	1,268,000	1,017,320	0.8023	3.267	3.225	3.267	3.267	3.476	302,767	3.3601	-3.70%
2018-04-25	0	0.810	0.770	0.820	0.780	0.830	1,260,000	1,018,240	0.8081	3.392	3.225	3.434	3.267	3.476	300,857	3.3845	1.25%
2018-04-24	0	0.800	0.780	0.840	0.800	0.850	1,356,000	1,130,840	0.8340	3.350	3.267	3.518	3.350	3.560	323,780	3.4926	-1.23%
2018-04-23	0	0.810	0.800	0.820	0.770	0.820	1,756,000	1,409,840	0.8029	3.392	3.350	3.434	3.225	3.434	419,290	3.3624	3.85%
2018-04-20	0	0.780	0.770	0.800	0.770	0.790	1,336,000	1,048,360	0.7847	3.267	3.225	3.350	3.225	3.309	319,004	3.2864	0.00%
2018-04-19	0	0.780	0.770	0.790	0.770	0.780	1,304,000	1,015,960	0.7791	3.267	3.225	3.309	3.225	3.267	311,363	3.2629	0.00%
2018-04-18	0	0.780	0.780	0.800	0.770	0.800	1,352,000	1,060,480	0.7844	3.267	3.267	3.350	3.225	3.350	322,824	3.2850	-1.27%
2018-04-17	0	0.790	0.760	0.800	0.760	0.790	1,316,000	1,034,360	0.7860	3.309	3.183	3.350	3.183	3.309	314,229	3.2917	0.00%
2018-04-16	0	0.790	0.770	0.800	0.780	0.790	1,380,000	1,082,920	0.7847	3.309	3.225	3.350	3.267	3.309	329,510	3.2865	1.28%
2018-04-13	0	0.780	0.760	0.790	0.780	0.790	1,276,000	998,280	0.7824	3.267	3.183	3.309	3.267	3.309	304,678	3.2765	1.30%
2018-04-12	0	0.770	0.760	0.780	0.770	0.790	1,332,000	1,047,920	0.7867	3.225	3.183	3.267	3.225	3.309	318,049	3.2948	-1.28%
2018-04-11	0	0.780	0.770	0.800	0.770	0.800	2,080,000	1,628,880	0.7831	3.267	3.225	3.350	3.225	3.350	496,653	3.2797	1.30%
2018-04-10	0	0.770	0.760	0.790	0.760	0.770	1,308,000	1,006,160	0.7692	3.225	3.183	3.309	3.183	3.225	312,318	3.2216	0.00%
2018-04-09	0	0.770	0.750	0.770	0.760	0.800	1,776,000	1,388,760	0.7820	3.225	3.141	3.225	3.183	3.350	424,065	3.2749	0.00%
2018-04-06	0	0.770	0.760	0.800	0.770	0.830	1,284,000	1,010,800	0.7872	3.225	3.183	3.350	3.225	3.476	306,588	3.2969	0.00%
2018-04-04	0	0.770	0.750	0.790	0.770	0.810	1,284,000	1,010,680	0.7871	3.225	3.141	3.309	3.225	3.392	306,588	3.2965	-1.28%
2018-04-03	0	0.780	0.750	0.820	0.740	0.780	1,504,000	1,154,800	0.7678	3.267	3.141	3.434	3.099	3.267	359,118	3.2157	0.00%
2018-03-29	0	0.780	0.760	0.790	0.780	0.820	1,480,000	1,170,440	0.7908	3.267	3.183	3.309	3.267	3.434	353,388	3.3121	-3.70%
2018-03-28	0	0.810	0.780	0.820	0.790	0.830	1,272,000	1,035,480	0.8141	3.392	3.267	3.434	3.309	3.476	303,722	3.4093	-2.41%
2018-03-27	0	0.830	0.790	0.840	0.790	0.840	1,244,000	1,007,560	0.8099	3.476	3.309	3.518	3.309	3.518	297,037	3.3920	6.41%
2018-03-26	0	0.780	0.780	0.790	0.780	0.810	1,288,000	1,010,480	0.7845	3.267	3.267	3.309	3.267	3.392	307,543	3.2857	0.00%
2018-03-23	0	0.780	0.770	0.780	0.780	0.810	780,000	616,320	0.7902	3.267	3.225	3.267	3.267	3.392	186,245	3.3092	-4.88%
2018-03-22	0	0.820	0.800	0.840	0.780	0.860	4,408,000	3,697,880	0.8389	3.434	3.350	3.518	3.267	3.602	1,052,522	3.5134	0.00%
2018-03-21	0	0.820	0.810	0.830	0.810	0.840	2,580,000	2,136,680	0.8282	3.434	3.392	3.476	3.392	3.518	616,041	3.4684	0.00%
2018-03-20	0	0.820	0.800	0.830	0.810	0.840	1,220,000	1,007,960	0.8262	3.434	3.350	3.476	3.392	3.518	291,306	3.4601	-2.38%
2018-03-19	0	0.840	0.830	0.850	0.810	0.860	1,232,000	1,023,440	0.8307	3.518	3.476	3.560	3.392	3.602	294,171	3.4791	0.00%
2018-03-16	0	0.840	0.830	0.850	0.840	0.860	1,212,000	1,026,080	0.8466	3.518	3.476	3.560	3.518	3.602	289,396	3.5456	1.20%
2018-03-15	0	0.830	0.810	0.850	0.820	0.840	1,236,000	1,023,600	0.8282	3.476	3.392	3.560	3.434	3.518	295,127	3.4683	-1.19%
2018-03-14	0	0.840	0.800	0.840	0.810	0.860	1,244,000	1,038,320	0.8347	3.518	3.350	3.518	3.392	3.602	297,037	3.4956	-1.18%
2018-03-13	0	0.850	0.830	0.860	0.840	0.860	1,316,000	1,120,800	0.8517	3.560	3.476	3.602	3.518	3.602	314,229	3.5668	-1.16%
2018-03-12	0	0.860	0.850	0.860	0.850	0.870	728,000	626,680	0.8608	3.602	3.560	3.602	3.560	3.644	173,829	3.6052	1.18%
2018-03-09	0	0.850	0.820	0.860	0.850	0.890	4,224,000	3,683,960	0.8721	3.560	3.434	3.602	3.560	3.727	1,008,588	3.6526	0.00%
2018-03-08	0	0.850	0.810	0.850	0.820	0.860	7,596,000	6,425,760	0.8459	3.560	3.392	3.560	3.434	3.602	1,813,739	3.5428	0.00%
2018-03-07	0	0.850	0.820	0.850	0.770	0.860	6,120,000	5,167,800	0.8444	3.560	3.434	3.560	3.225	3.602	1,461,306	3.5364	7.59%
2018-03-06	0	0.790	0.780	0.800	0.790	0.800	1,372,000	1,084,360	0.7903	3.309	3.267	3.350	3.309	3.350	327,600	3.3100	0.00%
2018-03-05	0	0.790	0.790	0.800	0.780	0.830	904,000	719,120	0.7955	3.309	3.309	3.350	3.267	3.476	215,853	3.3315	0.00%
2018-03-02	0	0.790	0.770	0.800	0.760	0.810	1,376,000	1,080,280	0.7851	3.309	3.225	3.350	3.183	3.392	328,555	3.2880	0.00%
2018-03-01	0	0.790	0.770	0.790	0.770	0.830	1,264,000	999,520	0.7908	3.309	3.225	3.309	3.225	3.476	301,812	3.3117	3.95%
2018-02-28	0	0.760	0.750	0.790	0.760	0.850	1,372,000	1,073,840	0.7827	3.183	3.141	3.309	3.183	3.560	327,600	3.2779	-2.56%
2018-02-27	0	0.780	0.780	0.800	0.780	0.880	1,312,000	1,066,560	0.8129	3.267	3.267	3.350	3.267	3.685	313,273	3.4046	0.00%
2018-02-26	0	0.780	0.770	0.790	0.770	0.780	1,392,000	1,080,640	0.7763	3.267	3.225	3.309	3.225	3.267	332,376	3.2513	0.00%
2018-02-23	0	0.780	0.750	0.800	0.750	0.800	1,408,000	1,101,680	0.7824	3.267	3.141	3.350	3.141	3.350	336,196	3.2769	0.00%
2018-02-22	0	0.780	0.760	0.790	0.780	0.800	1,304,000	1,023,320	0.7848	3.267	3.183	3.309	3.267	3.350	311,363	3.2866	-1.27%
2018-02-21	0	0.790	0.780	0.810	0.760	0.800	1,020,000	793,000	0.7775	3.309	3.267	3.392	3.183	3.350	243,551	3.2560	0.00%
2018-02-20	0	0.790	0.690	0.790	0.780	0.820	1,300,000	1,037,720	0.7982	3.309	2.890	3.309	3.267	3.434	310,408	3.3431	-1.25%
2018-02-15	0	0.800	0.750	0.810	0.780	0.810	728,000	579,680	0.7963	3.350	3.141	3.392	3.267	3.392	173,829	3.3348	2.56%
2018-02-14	0	0.780	0.730	0.800	0.780	0.800	1,260,000	1,000,000	0.7937	3.267	3.057	3.350	3.267	3.350	300,857	3.3238	0.00%
2018-02-13	0	0.780	0.730	0.790	0.780	0.790	1,276,000	1,004,280	0.7871	3.267	3.057	3.309	3.267	3.309	304,678	3.2962	1.30%
2018-02-12	0	0.770	0.730	0.780	0.770	0.800	1,280,000	1,003,200	0.7838	3.225	3.057	3.267	3.225	3.350	305,633	3.2824	2.67%
2018-02-09	0	0.750	0.700	0.760	0.750	0.760	1,324,000	1,002,000	0.7568	3.141	2.932	3.183	3.141	3.183	316,139	3.1695	-2.60%
2018-02-08	0	0.770	0.730	0.780	0.770	0.780	1,304,000	1,010,280	0.7748	3.225	3.057	3.267	3.225	3.267	311,363	3.2447	-2.53%
2018-02-07	0	0.790	0.760	0.800	0.790	0.840	1,292,000	1,047,920	0.8111	3.309	3.183	3.350	3.309	3.518	308,498	3.3968	-2.47%
2018-02-06	0	0.810	0.660	0.810	0.790	0.850	3,688,000	3,093,520	0.8388	3.392	2.764	3.392	3.309	3.560	880,604	3.5130	1.25%
2018-02-05	0	0.800	0.750	0.830	0.720	0.850	3,764,000	3,028,480	0.8046	3.350	3.141	3.476	3.015	3.560	898,751	3.3697	6.67%
2018-02-02	0	0.750	0.730	0.760	0.750	0.790	1,316,000	1,017,520	0.7732	3.141	3.057	3.183	3.141	3.309	314,229	3.2382	0.00%
2018-02-01	0	0.750	0.690	0.760	0.750	0.790	1,304,000	1,002,600	0.7689	3.141	2.890	3.183	3.141	3.309	311,363	3.2200	-2.60%
2018-01-31	0	0.770	0.750	0.800	0.770	0.790	1,288,000	1,001,720	0.7777	3.225	3.141	3.350	3.225	3.309	307,543	3.2572	-1.28%
2018-01-30	0	0.780	0.740	0.800	0.780	0.810	1,272,000	1,001,160	0.7871	3.267	3.099	3.350	3.267	3.392	303,722	3.2963	1.30%
2018-01-29	0	0.770	0.740	0.780	0.770	0.810	1,268,000	1,000,320	0.7889	3.225	3.099	3.267	3.225	3.392	302,767	3.3039	-3.75%
2018-01-26	0	0.800	0.740	0.810	0.790	0.810	1,256,000	1,008,320	0.8028	3.350	3.099	3.392	3.309	3.392	299,902	3.3622	1.27%
2018-01-25	0	0.790	0.750	0.800	0.790	0.820	1,244,000	1,001,880	0.8054	3.309	3.141	3.350	3.309	3.434	297,037	3.3729	-2.47%
2018-01-24	0	0.810	0.780	0.820	0.810	0.830	1,220,000	1,001,680	0.8210	3.392	3.267	3.434	3.392	3.476	291,306	3.4386	-1.22%
2018-01-23	0	0.820	0.720	0.830	0.810	0.840	1,224,000	1,002,120	0.8187	3.434	3.015	3.476	3.392	3.518	292,261	3.4289	1.23%
2018-01-22	0	0.810	0.800	0.840	0.810	0.850	1,456,000	1,212,120	0.8325	3.392	3.350	3.518	3.392	3.560	347,657	3.4865	-3.57%
2018-01-19	0	0.840	0.830	0.840	0.720	0.870	1,486,000	1,129,740	0.7603	3.518	3.476	3.518	3.015	3.644	354,820	3.1840	15.07%
2018-01-18	0	0.730	0.710	0.740	0.720	0.730	1,384,000	1,001,320	0.7235	3.057	2.974	3.099	3.015	3.057	330,465	3.0300	0.00%
2018-01-17	0	0.730	0.720	0.740	0.710	0.730	1,388,000	1,007,560	0.7259	3.057	3.015	3.099	2.974	3.057	331,420	3.0401	2.82%
2018-01-16	0	0.710	0.700	0.720	0.710	0.780	1,384,000	1,015,000	0.7334	2.974	2.932	3.015	2.974	3.267	330,465	3.0714	-1.39%
2018-01-15	0	0.720	0.700	0.720	0.690	0.740	1,468,000	1,047,000	0.7132	3.015	2.932	3.015	2.890	3.099	350,522	2.9870	0.00%
2018-01-12	0	0.720	0.710	0.730	0.720	0.720	1,392,000	1,002,240	0.7200	3.015	2.974	3.057	3.015	3.015	332,376	3.0154	0.00%
2018-01-11	0	0.720	0.700	0.730	0.700	0.750	1,560,000	1,121,240	0.7187	3.015	2.932	3.057	2.932	3.141	372,490	3.0101	0.00%
2018-01-10	0	0.720	0.720	0.730	0.720	0.750	1,376,000	1,001,840	0.7281	3.015	3.015	3.057	3.015	3.141	328,555	3.0492	-1.37%
2018-01-09	0	0.730	0.720	0.740	0.730	0.750	1,384,000	1,024,440	0.7402	3.057	3.015	3.099	3.057	3.141	330,465	3.1000	-1.35%
2018-01-08	0	0.740	0.730	0.750	0.720	0.750	1,404,000	1,040,800	0.7413	3.099	3.057	3.141	3.015	3.141	335,241	3.1046	0.00%
2018-01-05	0	0.740	0.730	0.760	0.730	0.760	1,348,000	1,012,920	0.7514	3.099	3.057	3.183	3.057	3.183	321,869	3.1470	0.00%
2018-01-04	0	0.740	0.720	0.770	0.740	0.770	1,364,000	1,024,840	0.7513	3.099	3.015	3.225	3.099	3.225	325,690	3.1467	1.37%
2018-01-03	0	0.730	0.720	0.730	0.730	0.740	1,380,000	1,013,400	0.7343	3.057	3.015	3.057	3.057	3.099	329,510	3.0755	-2.67%
2018-01-02	0	0.750	0.730	0.760	0.750	0.770	1,320,000	1,004,200	0.7608	3.141	3.057	3.183	3.141	3.225	315,184	3.1861	-1.32%
2017-12-29	0	0.760	0.730	0.760	0.760	0.780	1,324,000	1,010,640	0.7633	3.183	3.057	3.183	3.183	3.267	316,139	3.1968	0.00%
2017-12-28	0	0.760	0.740	0.770	0.760	0.770	1,328,000	1,016,600	0.7655	3.183	3.099	3.225	3.183	3.225	317,094	3.2060	-1.30%
2017-12-27	0	0.770	0.730	0.780	0.760	0.770	1,308,000	1,000,840	0.7652	3.225	3.057	3.267	3.183	3.225	312,318	3.2046	1.32%
2017-12-22	0	0.760	0.740	0.770	0.740	0.770	1,324,000	1,002,880	0.7575	3.183	3.099	3.225	3.099	3.225	316,139	3.1723	0.00%
2017-12-21	0	0.760	0.740	0.770	0.730	0.790	2,592,000	1,954,600	0.7541	3.183	3.099	3.225	3.057	3.309	618,906	3.1582	4.11%
2017-12-20	0	0.730	0.710	0.730	0.720	0.740	1,384,000	1,009,320	0.7293	3.057	2.974	3.057	3.015	3.099	330,465	3.0542	1.39%
2017-12-19	0	0.720	0.710	0.730	0.720	0.740	1,376,000	999,800	0.7266	3.015	2.974	3.057	3.015	3.099	328,555	3.0430	0.00%
2017-12-18	0	0.720	0.710	0.730	0.720	0.760	1,384,000	1,007,640	0.7281	3.015	2.974	3.057	3.015	3.183	330,465	3.0492	0.00%
2017-12-15	0	0.720	0.710	0.730	0.720	0.720	1,392,000	1,002,240	0.7200	3.015	2.974	3.057	3.015	3.015	332,376	3.0154	-1.37%
2017-12-14	0	0.730	0.710	0.740	0.720	0.740	1,376,000	1,005,400	0.7307	3.057	2.974	3.099	3.015	3.099	328,555	3.0601	-1.35%
2017-12-13	0	0.740	0.710	0.740	0.710	0.760	1,420,000	1,043,320	0.7347	3.099	2.974	3.099	2.974	3.183	339,061	3.0771	2.78%
2017-12-12	0	0.720	0.710	0.730	0.720	0.780	1,392,000	1,013,400	0.7280	3.015	2.974	3.057	3.015	3.267	332,376	3.0490	-2.70%
2017-12-11	0	0.740	0.720	0.770	0.720	0.760	1,360,000	1,002,560	0.7372	3.099	3.015	3.225	3.015	3.183	324,735	3.0873	0.00%
2017-12-08	0	0.740	0.720	0.790	0.730	0.790	1,360,000	1,002,760	0.7373	3.099	3.015	3.309	3.057	3.309	324,735	3.0879	0.00%
2017-12-07	0	0.740	0.720	0.790	0.730	0.750	1,352,000	1,000,920	0.7403	3.099	3.015	3.309	3.057	3.141	322,824	3.1005	0.00%
2017-12-06	0	0.740	0.730	0.780	0.720	0.760	1,376,000	1,021,880	0.7426	3.099	3.057	3.267	3.015	3.183	328,555	3.1102	-1.33%
2017-12-05	0	0.750	0.730	0.760	0.740	0.760	1,356,000	1,015,040	0.7486	3.141	3.057	3.183	3.099	3.183	323,780	3.1350	1.35%
2017-12-04	0	0.740	0.730	0.750	0.740	0.780	1,336,000	1,001,760	0.7498	3.099	3.057	3.141	3.099	3.267	319,004	3.1403	0.00%
2017-12-01	0	0.740	0.730	0.750	0.740	0.760	1,336,000	1,001,840	0.7499	3.099	3.057	3.141	3.099	3.183	319,004	3.1405	-2.63%
2017-11-30	0	0.760	0.740	0.770	0.730	0.790	1,388,000	1,035,400	0.7460	3.183	3.099	3.225	3.057	3.309	331,420	3.1241	0.00%
2017-11-29	0	0.760	0.750	0.780	0.740	0.770	1,320,000	1,001,360	0.7586	3.183	3.141	3.267	3.099	3.225	315,184	3.1771	0.00%
2017-11-28	0	0.760	0.740	0.770	0.740	0.780	1,352,000	1,025,320	0.7584	3.183	3.099	3.225	3.099	3.267	322,824	3.1761	-2.56%
2017-11-27	0	0.780	0.750	0.790	0.760	0.790	1,352,000	1,046,640	0.7741	3.267	3.141	3.309	3.183	3.309	322,824	3.2421	-1.27%
2017-11-24	0	0.790	0.750	0.810	0.750	0.900	1,484,000	1,160,320	0.7819	3.309	3.141	3.392	3.141	3.769	354,343	3.2746	5.33%
2017-11-23	0	0.750	0.720	0.760	0.730	0.750	1,340,000	1,002,240	0.7479	3.141	3.015	3.183	3.057	3.141	319,959	3.1324	1.35%
2017-11-22	0	0.740	0.720	0.830	0.720	0.760	1,372,000	1,013,800	0.7389	3.099	3.015	3.476	3.015	3.183	327,600	3.0946	0.00%
2017-11-21	0	0.740	0.720	0.750	0.720	0.750	1,340,000	996,040	0.7433	3.099	3.015	3.141	3.015	3.141	319,959	3.1130	1.37%
2017-11-20	0	0.730	0.720	0.740	0.730	0.750	1,348,000	1,004,320	0.7450	3.057	3.015	3.099	3.057	3.141	321,869	3.1203	-1.35%
2017-11-17	0	0.740	0.720	0.760	0.710	0.760	1,388,000	1,037,400	0.7474	3.099	3.015	3.183	2.974	3.183	331,420	3.1302	1.37%
2017-11-16	0	0.730	0.720	0.740	0.700	0.730	1,404,000	1,023,960	0.7293	3.057	3.015	3.099	2.932	3.057	335,241	3.0544	0.00%
2017-11-15	0	0.730	0.720	0.740	0.720	0.740	1,416,000	1,035,560	0.7313	3.057	3.015	3.099	3.015	3.099	338,106	3.0628	-2.67%
2017-11-14	0	0.750	0.740	0.760	0.750	0.760	1,324,000	995,800	0.7521	3.141	3.099	3.183	3.141	3.183	316,139	3.1499	0.00%
2017-11-13	0	0.750	0.750	0.760	0.720	0.750	1,392,000	1,027,240	0.7380	3.141	3.141	3.183	3.015	3.141	332,376	3.0906	4.17%
2017-11-10	0	0.720	0.720	0.750	0.720	0.800	1,780,000	1,332,040	0.7483	3.015	3.015	3.141	3.015	3.350	425,020	3.1341	-7.69%
2017-11-09	0	0.780	0.750	0.790	0.770	0.800	1,276,000	1,009,000	0.7908	3.267	3.141	3.309	3.225	3.350	304,678	3.3117	-2.50%
2017-11-08	0	0.800	0.780	0.830	0.780	0.800	1,272,000	1,017,440	0.7999	3.350	3.267	3.476	3.267	3.350	303,722	3.3499	1.27%
2017-11-07	0	0.790	0.780	0.800	0.780	0.800	1,264,000	999,480	0.7907	3.309	3.267	3.350	3.267	3.350	301,812	3.3116	0.00%
2017-11-06	0	0.790	0.780	0.800	0.790	0.810	1,252,000	1,000,200	0.7989	3.309	3.267	3.350	3.309	3.392	298,947	3.3457	-1.25%
2017-11-03	0	0.800	0.790	0.810	0.780	0.810	1,268,000	1,015,160	0.8006	3.350	3.309	3.392	3.267	3.392	302,767	3.3529	1.27%
2017-11-02	0	0.790	0.780	0.800	0.720	0.800	1,300,000	1,025,000	0.7885	3.309	3.267	3.350	3.015	3.350	310,408	3.3021	0.00%
2017-11-01	0	0.790	0.780	0.800	0.770	0.820	1,348,000	1,068,560	0.7927	3.309	3.267	3.350	3.225	3.434	321,869	3.3199	-3.66%
2017-10-31	0	0.820	0.790	0.830	0.800	0.830	1,260,000	1,015,440	0.8059	3.434	3.309	3.476	3.350	3.476	300,857	3.3752	0.00%
2017-10-30	0	0.820	0.790	0.830	0.820	0.830	1,220,000	1,009,400	0.8274	3.434	3.309	3.476	3.434	3.476	291,306	3.4651	0.00%
2017-10-27	0	0.820	0.800	0.830	0.820	0.850	1,236,000	1,021,040	0.8261	3.434	3.350	3.476	3.434	3.560	295,127	3.4597	-1.20%
2017-10-26	0	0.830	0.790	0.840	0.800	0.830	1,236,000	1,011,680	0.8185	3.476	3.309	3.518	3.350	3.476	295,127	3.4280	1.22%
2017-10-25	0	0.820	0.800	0.840	0.790	0.850	1,368,000	1,121,400	0.8197	3.434	3.350	3.518	3.309	3.560	326,645	3.4331	-2.38%
2017-10-24	0	0.840	0.800	0.850	0.800	0.840	1,340,000	1,100,840	0.8215	3.518	3.350	3.560	3.350	3.518	319,959	3.4406	2.44%
2017-10-23	0	0.820	0.800	0.830	0.820	0.820	1,220,000	1,000,400	0.8200	3.434	3.350	3.476	3.434	3.434	291,306	3.4342	0.00%
2017-10-20	0	0.820	0.810	0.820	0.800	0.850	1,204,000	1,010,080	0.8389	3.434	3.392	3.434	3.350	3.560	287,486	3.5135	-1.20%
2017-10-19	0	0.830	0.800	0.850	0.830	0.850	1,176,000	994,800	0.8459	3.476	3.350	3.560	3.476	3.560	280,800	3.5427	-2.35%
2017-10-18	0	0.850	0.810	0.850	0.840	0.900	1,200,000	1,014,160	0.8451	3.560	3.392	3.560	3.518	3.769	286,531	3.5394	0.00%
2017-10-17	0	0.850	0.800	0.870	0.850	0.900	1,176,000	1,011,800	0.8604	3.560	3.350	3.644	3.560	3.769	280,800	3.6033	-3.41%
2017-10-16	0	0.880	0.850	0.890	0.850	0.910	1,452,000	1,281,760	0.8828	3.685	3.560	3.727	3.560	3.811	346,702	3.6970	3.53%
2017-10-13	0	0.850	0.790	0.880	0.840	0.850	1,188,000	1,001,920	0.8434	3.560	3.309	3.685	3.518	3.560	283,665	3.5320	0.00%
2017-10-12	0	0.850	0.810	0.850	0.840	0.850	1,192,000	1,004,120	0.8424	3.560	3.392	3.560	3.518	3.560	284,620	3.5279	0.00%
2017-10-11	0	0.850	0.820	0.850	0.840	0.850	1,188,000	1,005,960	0.8468	3.560	3.434	3.560	3.518	3.560	283,665	3.5463	0.00%
2017-10-10	0	0.850	0.830	0.870	0.820	0.850	1,196,000	1,014,680	0.8484	3.560	3.476	3.644	3.434	3.560	285,576	3.5531	0.00%
2017-10-09	0	0.850	0.810	0.860	0.850	0.870	1,220,000	1,041,800	0.8539	3.560	3.392	3.602	3.560	3.644	291,306	3.5763	-2.30%
2017-10-06	0	0.870	0.800	0.880	0.840	0.870	1,184,000	1,003,760	0.8478	3.644	3.350	3.685	3.518	3.644	282,710	3.5505	2.35%
2017-10-04	0	0.850	0.840	0.850	0.840	0.880	1,184,000	1,000,720	0.8452	3.560	3.518	3.560	3.518	3.685	282,710	3.5397	0.00%
2017-10-03	0	0.850	0.800	0.870	0.850	0.870	1,168,000	1,000,160	0.8563	3.560	3.350	3.644	3.560	3.644	278,890	3.5862	0.00%
2017-09-29	0	0.850	0.810	0.850	0.840	0.890	1,196,000	1,010,520	0.8449	3.560	3.392	3.560	3.518	3.727	285,576	3.5385	0.00%
2017-09-28	0	0.850	0.820	0.880	0.840	0.890	4,680,000	4,117,920	0.8799	3.560	3.434	3.685	3.518	3.727	1,117,469	3.6850	0.00%
2017-09-27	0	0.850	0.800	0.860	0.850	0.870	1,176,000	1,001,840	0.8519	3.560	3.350	3.602	3.560	3.644	280,800	3.5678	-2.30%
2017-09-26	0	0.870	0.820	0.880	0.800	0.880	1,248,000	1,062,760	0.8516	3.644	3.434	3.685	3.350	3.685	297,992	3.5664	2.35%
2017-09-25	0	0.850	0.820	0.900	0.850	0.850	1,180,000	1,003,000	0.8500	3.560	3.434	3.769	3.560	3.560	281,755	3.5598	0.00%
2017-09-22	0	0.850	0.800	0.900	0.830	0.850	1,192,000	999,160	0.8382	3.560	3.350	3.769	3.476	3.560	284,620	3.5105	0.00%
2017-09-21	0	0.850	0.820	0.860	0.820	0.860	1,192,000	1,002,680	0.8412	3.560	3.434	3.602	3.434	3.602	284,620	3.5229	0.00%
2017-09-20	0	0.850	0.800	0.870	0.800	0.850	1,188,000	1,006,360	0.8471	3.560	3.350	3.644	3.350	3.560	283,665	3.5477	0.00%
2017-09-19	0	0.850	0.800	0.880	0.850	0.870	1,180,000	1,005,760	0.8523	3.560	3.350	3.685	3.560	3.644	281,755	3.5696	0.00%
2017-09-18	0	0.850	0.800	0.860	0.850	0.850	1,168,000	992,800	0.8500	3.560	3.350	3.602	3.560	3.560	278,890	3.5598	-1.16%
2017-09-15	0	0.860	0.830	0.880	0.850	0.900	1,164,000	1,002,880	0.8616	3.602	3.476	3.685	3.560	3.769	277,935	3.6083	0.00%
2017-09-14	0	0.860	0.810	0.870	0.850	0.870	1,192,000	1,019,320	0.8551	3.602	3.392	3.644	3.560	3.644	284,620	3.5813	0.00%
2017-09-13	0	0.860	0.790	0.860	0.830	0.870	1,304,000	1,102,360	0.8454	3.602	3.309	3.602	3.476	3.644	311,363	3.5404	-2.27%
2017-09-12	0	0.880	0.880	0.890	0.850	0.890	3,240,000	2,836,040	0.8753	3.685	3.685	3.727	3.560	3.727	773,633	3.6659	1.15%
2017-09-11	0	0.870	0.850	0.880	0.850	0.880	2,632,000	2,292,880	0.8712	3.644	3.560	3.685	3.560	3.685	628,457	3.6484	2.35%
2017-09-08	0	0.850	0.830	0.860	0.830	0.860	2,204,000	1,868,920	0.8480	3.560	3.476	3.602	3.476	3.602	526,261	3.5513	0.00%
2017-09-07	0	0.850	0.820	0.880	0.840	0.880	2,392,000	2,063,320	0.8626	3.560	3.434	3.685	3.518	3.685	571,151	3.6126	-3.41%
2017-09-06	0	0.880	0.820	0.850	0.810	0.890	1,192,000	1,004,560	0.8428	3.685	3.434	3.560	3.392	3.727	284,620	3.5295	6.02%
2017-09-05	0	0.830	0.810	0.840	0.810	0.840	1,220,000	1,000,960	0.8205	3.476	3.392	3.518	3.392	3.518	291,306	3.4361	0.00%
2017-09-04	0	0.830	0.780	0.830	0.780	0.850	1,196,000	990,960	0.8286	3.476	3.267	3.476	3.267	3.560	285,576	3.4700	0.00%
2017-09-01	0	0.830	0.800	0.840	0.820	0.850	1,196,000	999,840	0.8360	3.476	3.350	3.518	3.434	3.560	285,576	3.5011	-2.35%
2017-08-31	0	0.850	0.810	0.860	0.820	0.850	2,256,000	1,897,920	0.8413	3.560	3.392	3.602	3.434	3.560	538,678	3.5233	0.00%
2017-08-30	0	0.850	0.830	0.860	0.850	0.860	336,000	287,720	0.8563	3.560	3.476	3.602	3.560	3.602	80,229	3.5863	0.00%
2017-08-29	0	0.850	0.820	0.850	0.820	0.850	24,000	19,960	0.8317	3.560	3.434	3.560	3.434	3.560	5,731	3.4830	3.66%
2017-08-28	0	0.820	0.700	0.820	0.810	0.830	40,000	32,800	0.8200	3.434	2.932	3.434	3.392	3.476	9,551	3.4342	0.00%
2017-08-25	0	0.820	0.760	0.820	-	-	16,000	12,000	0.7500	3.434	3.183	3.434	-	-	3,820	3.1410	0.00%
2017-08-24	0	0.820	0.820	0.840	0.730	0.780	176,000	134,920	0.7666	3.434	3.434	3.518	3.057	3.267	42,024	3.2105	5.13%
2017-08-22	0	0.780	0.720	0.780	-	-	0	0	-	3.267	3.015	3.267	-	-	0	-	-1.27%
2017-08-21	0	0.790	0.710	0.790	-	-	0	0	-	3.309	2.974	3.309	-	-	0	-	-1.25%
2017-08-18	0	0.800	0.750	0.840	-	-	0	0	-	3.350	3.141	3.518	-	-	0	-	0.00%
2017-08-17	0	0.800	0.760	0.860	0.760	0.800	28,000	21,520	0.7686	3.350	3.183	3.602	3.183	3.350	6,686	3.2188	5.26%
2017-08-16	0	0.760	0.760	0.800	0.730	0.760	20,000	14,960	0.7480	3.183	3.183	3.350	3.057	3.183	4,776	3.1326	-7.32%
2017-08-15	0	0.820	0.820	0.840	0.800	0.800	20,000	16,000	0.8000	3.434	3.434	3.518	3.350	3.350	4,776	3.3504	0.00%
2017-08-14	0	0.820	0.820	0.840	0.810	0.810	20,000	16,200	0.8100	3.434	3.434	3.518	3.392	3.392	4,776	3.3923	0.00%
2017-08-11	0	0.820	0.820	0.840	0.800	0.800	4,000	3,200	0.8000	3.434	3.434	3.518	3.350	3.350	955	3.3504	-3.53%
2017-08-10	0	0.850	0.800	0.850	-	-	0	0	-	3.560	3.350	3.560	-	-	0	-	-2.30%
2017-08-09	0	0.870	0.860	0.870	0.800	0.870	16,000	13,080	0.8175	3.644	3.602	3.644	3.350	3.644	3,820	3.4237	0.00%
2017-08-08	0	0.870	0.830	0.870	-	-	20,000	17,400	0.8700	3.644	3.476	3.644	-	-	4,776	3.6436	0.00%
2017-08-07	0	0.870	0.820	0.880	-	-	0	0	-	3.644	3.434	3.685	-	-	0	-	0.00%
2017-08-04	0	0.870	0.820	0.870	-	-	20,000	17,400	0.8700	3.644	3.434	3.644	-	-	4,776	3.6436	0.00%
2017-08-03	0	0.870	0.820	0.870	-	-	0	0	-	3.644	3.434	3.644	-	-	0	-	0.00%
2017-08-02	0	0.870	0.870	0.880	-	-	0	0	-	3.644	3.644	3.685	-	-	0	-	4.82%
2017-08-01	0	0.830	0.830	0.880	0.830	0.830	8,000	6,640	0.8300	3.476	3.476	3.685	3.476	3.476	1,910	3.4761	0.00%
2017-07-31	0	0.830	0.780	0.830	0.830	0.830	60,000	49,800	0.8300	3.476	3.267	3.476	3.476	3.476	14,327	3.4761	-1.19%
2017-07-28	0	0.840	0.840	0.880	-	-	0	0	-	3.518	3.518	3.685	-	-	0	-	0.00%
2017-07-27	0	0.840	0.840	0.890	0.840	0.840	48,000	40,320	0.8400	3.518	3.518	3.727	3.518	3.518	11,461	3.5179	0.00%
2017-07-26	0	0.840	0.830	0.840	0.830	0.840	16,000	13,320	0.8325	3.518	3.476	3.518	3.476	3.518	3,820	3.4865	1.20%
2017-07-25	0	0.830	0.820	0.830	-	-	0	0	-	3.476	3.434	3.476	-	-	0	-	0.00%
2017-07-24	0	0.830	0.820	0.830	0.830	0.830	40,000	33,200	0.8300	3.476	3.434	3.476	3.476	3.476	9,551	3.4761	0.00%
2017-07-21	0	0.830	0.810	0.860	0.820	0.870	104,000	85,720	0.8242	3.476	3.392	3.602	3.434	3.644	24,833	3.4519	0.00%
2017-07-20	0	0.830	0.820	0.830	-	-	4,000	3,320	0.8300	3.476	3.434	3.476	-	-	955	3.4761	-1.19%
2017-07-19	0	0.840	0.820	0.860	0.840	0.860	40,000	34,000	0.8500	3.518	3.434	3.602	3.518	3.602	9,551	3.5598	3.70%
2017-07-18	0	0.810	0.810	0.840	0.810	0.810	4,000	3,240	0.8100	3.392	3.392	3.518	3.392	3.392	955	3.3923	-3.57%
2017-07-17	0	0.840	0.810	0.840	-	-	0	0	-	3.518	3.392	3.518	-	-	0	-	0.00%
2017-07-14	0	0.840	0.810	0.870	-	-	0	0	-	3.518	3.392	3.644	-	-	0	-	0.00%
2017-07-13	0	0.840	0.840	0.900	0.840	0.860	92,000	77,600	0.8435	3.518	3.518	3.769	3.518	3.602	21,967	3.5325	-4.55%
2017-07-12	0	0.880	0.840	0.900	0.880	0.890	428,000	380,720	0.8895	3.685	3.518	3.769	3.685	3.727	102,196	3.7254	1.15%
2017-07-11	0	0.870	0.880	0.890	0.810	0.930	6,648,000	6,141,000	0.9237	3.644	3.685	3.727	3.392	3.895	1,587,380	3.8686	-2.25%
2017-07-10	0	0.890	0.810	0.890	0.890	0.890	4,000	3,560	0.8900	3.727	3.392	3.727	3.727	3.727	955	3.7274	1.14%
2017-07-07	0	0.880	0.800	0.880	0.880	0.880	4,000	3,520	0.8800	3.685	3.350	3.685	3.685	3.685	955	3.6855	2.33%
2017-07-06	0	0.860	0.860	0.890	0.860	0.900	44,000	39,320	0.8936	3.602	3.602	3.727	3.602	3.769	10,506	3.7426	-5.49%
2017-07-05	0	0.910	0.850	0.910	0.900	0.910	12,000	10,840	0.9033	3.811	3.560	3.811	3.769	3.811	2,865	3.7832	-4.21%
2017-07-04	0	0.950	0.830	0.950	-	-	0	0	-	3.979	3.476	3.979	-	-	0	-	0.00%
2017-07-03	0	0.950	0.830	0.960	0.900	0.950	72,000	66,120	0.9183	3.979	3.476	4.021	3.769	3.979	17,192	3.8460	5.56%
2017-06-30	0	0.900	0.810	0.900	0.900	0.900	4,000	3,600	0.9000	3.769	3.392	3.769	3.769	3.769	955	3.7692	-2.17%
2017-06-29	0	0.920	0.840	0.920	0.890	0.920	60,000	54,120	0.9020	3.853	3.518	3.853	3.727	3.853	14,327	3.7776	2.22%
2017-06-28	0	0.900	0.830	0.900	0.930	0.940	80,000	74,960	0.9370	3.769	3.476	3.769	3.895	3.937	19,102	3.9242	-4.26%
2017-06-27	0	0.940	0.860	0.940	-	-	0	0	-	3.937	3.602	3.937	-	-	0	-	-2.08%
2017-06-26	0	0.960	0.940	0.960	0.890	0.960	372,000	354,800	0.9538	4.021	3.937	4.021	3.727	4.021	88,824	3.9944	3.23%
2017-06-23	0	0.930	0.860	0.930	0.940	0.940	8,000	7,520	0.9400	3.895	3.602	3.895	3.937	3.937	1,910	3.9368	-1.06%
2017-06-22	0	0.940	0.850	0.940	0.940	0.940	4,000	3,760	0.9400	3.937	3.560	3.937	3.937	3.937	955	3.9368	0.00%
2017-06-21	0	0.940	0.830	0.950	0.800	0.940	212,000	191,320	0.9025	3.937	3.476	3.979	3.350	3.937	50,620	3.7795	4.44%
2017-06-20	0	0.900	0.900	0.970	0.900	0.920	24,000	22,000	0.9167	3.769	3.769	4.062	3.769	3.853	5,731	3.8390	-6.25%
2017-06-19	0	0.960	0.910	0.960	0.970	0.980	40,000	38,960	0.9740	4.021	3.811	4.021	4.062	4.104	9,551	4.0791	-1.03%
2017-06-16	0	0.970	0.970	0.980	0.880	0.970	56,000	52,680	0.9407	4.062	4.062	4.104	3.685	4.062	13,371	3.9397	0.00%
2017-06-15	0	0.970	0.900	0.970	0.980	0.980	12,000	11,760	0.9800	4.062	3.769	4.062	4.104	4.104	2,865	4.1043	-1.02%
2017-06-14	0	0.980	0.970	0.980	0.950	0.980	2,096,000	2,033,040	0.9700	4.104	4.062	4.104	3.979	4.104	500,473	4.0622	5.38%
2017-06-13	0	0.930	0.930	0.950	0.890	0.950	2,364,000	2,238,480	0.9469	3.895	3.895	3.979	3.727	3.979	564,465	3.9657	3.33%
2017-06-12	0	0.900	0.900	0.910	0.900	0.930	88,000	79,720	0.9059	3.769	3.769	3.811	3.769	3.895	21,012	3.7940	-2.17%
2017-06-09	0	0.920	0.890	0.930	0.900	0.940	864,000	791,480	0.9161	3.853	3.727	3.895	3.769	3.937	206,302	3.8365	1.10%
2017-06-08	0	0.910	0.910	0.920	0.830	0.910	1,116,000	1,014,120	0.9087	3.811	3.811	3.853	3.476	3.811	266,473	3.8057	-1.09%
2017-06-07	0	0.920	0.910	0.920	0.890	0.920	1,036,000	947,280	0.9144	3.853	3.811	3.853	3.727	3.853	247,371	3.8294	3.37%
2017-06-06	0	0.890	0.860	0.890	0.810	0.900	8,044,000	7,147,920	0.8886	3.727	3.602	3.727	3.392	3.769	1,920,710	3.7215	4.71%
2017-06-05	0	0.850	0.850	0.860	0.780	0.860	5,184,000	4,407,400	0.8502	3.560	3.560	3.602	3.267	3.602	1,237,812	3.5606	0.00%
2017-06-02	0	0.850	0.850	0.860	0.780	0.870	320,000	269,160	0.8411	3.560	3.560	3.602	3.267	3.644	76,408	3.5227	0.00%
2017-06-01	0	0.850	0.800	0.850	0.830	0.850	32,000	26,800	0.8375	3.560	3.350	3.560	3.476	3.560	7,641	3.5075	2.41%
2017-05-31	0	0.830	0.820	0.830	0.760	0.830	756,000	618,160	0.8177	3.476	3.434	3.476	3.183	3.476	180,514	3.4244	3.75%
2017-05-29	0	0.800	0.800	0.810	0.750	0.810	452,000	363,280	0.8037	3.350	3.350	3.392	3.141	3.392	107,927	3.3660	6.67%
2017-05-26	0	0.750	0.790	0.800	0.740	0.790	288,000	217,760	0.7561	3.141	3.309	3.350	3.099	3.309	68,767	3.1666	-1.32%
2017-05-25	0	0.760	0.760	0.770	0.700	0.760	604,000	440,320	0.7290	3.183	3.183	3.225	2.932	3.183	144,220	3.0531	1.33%
2017-05-24	0	0.750	0.750	0.780	0.680	0.750	508,000	369,560	0.7275	3.141	3.141	3.267	2.848	3.141	121,298	3.0467	4.17%
2017-05-23	0	0.720	0.670	0.730	-	-	0	0	-	3.015	2.806	3.057	-	-	0	-	0.00%
2017-05-22	0	0.720	0.680	0.720	0.650	0.720	56,000	38,200	0.6821	3.015	2.848	3.015	2.722	3.015	13,371	2.8568	5.88%
2017-05-19	0	0.680	0.680	0.710	0.680	0.680	8,000	5,440	0.6800	2.848	2.848	2.974	2.848	2.848	1,910	2.8479	-2.86%
2017-05-18	0	0.700	0.700	0.710	0.700	0.720	104,000	73,680	0.7085	2.932	2.932	2.974	2.932	3.015	24,833	2.9671	-5.41%
2017-05-17	0	0.740	0.720	0.740	0.720	0.740	64,000	46,960	0.7338	3.099	3.015	3.099	3.015	3.099	15,282	3.0730	2.78%
2017-05-16	0	0.720	0.600	0.730	0.720	0.720	4,000	2,880	0.7200	3.015	2.513	3.057	3.015	3.015	955	3.0154	1.41%
2017-05-15	0	0.710	0.680	0.710	0.700	0.730	264,000	187,920	0.7118	2.974	2.848	2.974	2.932	3.057	63,037	2.9811	-1.39%
2017-05-12	0	0.720	0.670	0.730	0.690	0.720	240,000	169,880	0.7078	3.015	2.806	3.057	2.890	3.015	57,306	2.9644	4.35%
2017-05-11	0	0.690	0.650	0.690	0.700	0.710	180,000	127,680	0.7093	2.890	2.722	2.890	2.932	2.974	42,980	2.9707	-1.43%
2017-05-10	0	0.700	0.670	0.700	0.660	0.700	220,000	145,840	0.6629	2.932	2.806	2.932	2.764	2.932	52,531	2.7763	1.45%
2017-05-09	0	0.690	0.650	0.700	0.690	0.710	136,000	94,600	0.6956	2.890	2.722	2.932	2.890	2.974	32,473	2.9131	0.00%
2017-05-08	0	0.690	0.690	0.700	0.680	0.740	488,000	347,000	0.7111	2.890	2.890	2.932	2.848	3.099	116,522	2.9780	-5.48%
2017-05-05	0	0.730	0.690	0.740	0.700	0.730	248,000	173,880	0.7011	3.057	2.890	3.099	2.932	3.057	59,216	2.9364	0.00%
2017-05-04	0	0.730	0.700	0.740	0.730	0.740	8,000	5,880	0.7350	3.057	2.932	3.099	3.057	3.099	1,910	3.0782	1.39%
2017-05-02	0	0.720	0.700	0.730	0.700	0.740	32,000	22,960	0.7175	3.015	2.932	3.057	2.932	3.099	7,641	3.0049	1.41%
2017-04-28	0	0.710	0.710	0.730	0.710	0.710	12,000	8,520	0.7100	2.974	2.974	3.057	2.974	2.974	2,865	2.9735	0.00%
2017-04-27	0	0.710	0.700	0.720	0.700	0.720	68,000	47,920	0.7047	2.974	2.932	3.015	2.932	3.015	16,237	2.9513	-2.74%
2017-04-26	0	0.730	0.710	0.730	0.720	0.730	148,000	107,440	0.7259	3.057	2.974	3.057	3.015	3.057	35,339	3.0403	0.00%
2017-04-25	0	0.730	0.730	0.780	0.730	0.730	24,000	17,520	0.7300	3.057	3.057	3.267	3.057	3.057	5,731	3.0573	-1.35%
2017-04-24	0	0.740	0.720	0.790	-	-	0	0	-	3.099	3.015	3.309	-	-	0	-	0.00%
2017-04-21	0	0.740	0.740	0.750	0.730	0.730	4,000	2,920	0.7300	3.099	3.099	3.141	3.057	3.057	955	3.0573	-1.33%
2017-04-20	0	0.750	0.750	0.780	0.740	0.750	52,000	38,880	0.7477	3.141	3.141	3.267	3.099	3.141	12,416	3.1314	2.74%
2017-04-19	0	0.730	0.730	0.770	0.720	0.720	28,000	20,160	0.7200	3.057	3.057	3.225	3.015	3.015	6,686	3.0154	0.00%
2017-04-18	0	0.730	0.720	0.770	0.730	0.730	24,000	17,520	0.7300	3.057	3.015	3.225	3.057	3.057	5,731	3.0573	-6.41%
2017-04-13	0	0.780	0.760	0.780	0.780	0.790	652,000	514,240	0.7887	3.267	3.183	3.267	3.267	3.309	155,682	3.3032	1.30%
2017-04-12	0	0.770	0.750	0.770	0.770	0.780	696,000	538,880	0.7743	3.225	3.141	3.225	3.225	3.267	166,188	3.2426	2.67%
2017-04-11	0	0.750	0.750	0.780	0.750	0.750	20,000	15,000	0.7500	3.141	3.141	3.267	3.141	3.141	4,776	3.1410	0.00%
2017-04-10	0	0.750	0.730	0.780	0.750	0.750	52,000	39,000	0.7500	3.141	3.057	3.267	3.141	3.141	12,416	3.1410	0.00%
2017-04-07	0	0.750	0.750	0.780	0.750	0.750	8,000	6,000	0.7500	3.141	3.141	3.267	3.141	3.141	1,910	3.1410	-2.60%
2017-04-06	0	0.770	0.750	0.770	0.770	0.770	4,000	3,080	0.7700	3.225	3.141	3.225	3.225	3.225	955	3.2248	-1.28%
2017-04-05	0	0.780	0.750	0.780	0.760	0.780	460,000	358,320	0.7790	3.267	3.141	3.267	3.183	3.267	109,837	3.2623	1.30%
2017-04-03	0	0.770	0.730	0.770	0.750	0.790	3,728,000	2,888,840	0.7749	3.225	3.057	3.225	3.141	3.309	890,155	3.2453	4.05%
2017-03-31	0	0.740	0.720	0.750	0.720	0.750	1,088,000	804,480	0.7394	3.099	3.015	3.141	3.015	3.141	259,788	3.0967	-2.63%
2017-03-30	0	0.760	0.740	0.760	0.720	0.780	3,404,000	2,639,600	0.7754	3.183	3.099	3.183	3.015	3.267	812,792	3.2476	1.33%
2017-03-29	0	0.750	0.750	0.760	0.750	0.750	8,000	6,000	0.7500	3.141	3.141	3.183	3.141	3.141	1,910	3.1410	-1.32%
2017-03-28	0	0.760	0.760	0.780	0.750	0.750	68,000	51,000	0.7500	3.183	3.183	3.267	3.141	3.141	16,237	3.1410	1.33%
2017-03-27	0	0.750	0.750	0.790	0.720	0.800	248,000	185,760	0.7490	3.141	3.141	3.309	3.015	3.350	59,216	3.1370	0.00%
2017-03-24	0	0.750	0.750	0.770	0.740	0.770	280,000	211,200	0.7543	3.141	3.141	3.225	3.099	3.225	66,857	3.1590	-3.85%
2017-03-23	0	0.780	0.780	0.820	0.770	0.770	28,000	21,560	0.7700	3.267	3.267	3.434	3.225	3.225	6,686	3.2248	-2.50%
2017-03-22	0	0.800	0.770	0.800	-	-	0	0	-	3.350	3.225	3.350	-	-	0	-	-1.23%
2017-03-21	0	0.810	0.800	0.850	0.810	0.810	60,000	48,600	0.8100	3.392	3.350	3.560	3.392	3.392	14,327	3.3923	0.00%
2017-03-20	0	0.810	0.800	0.810	0.800	0.830	2,088,000	1,691,000	0.8099	3.392	3.350	3.392	3.350	3.476	498,563	3.3917	3.85%
2017-03-17	0	0.780	0.780	0.850	0.760	0.780	136,000	105,040	0.7724	3.267	3.267	3.560	3.183	3.267	32,473	3.2346	-2.50%
2017-03-16	0	0.800	0.770	0.830	0.800	0.800	80,000	64,000	0.8000	3.350	3.225	3.476	3.350	3.350	19,102	3.3504	0.00%
2017-03-15	0	0.800	0.770	0.850	-	-	0	0	-	3.350	3.225	3.560	-	-	0	-	0.00%
2017-03-14	0	0.800	0.770	0.830	-	-	0	0	-	3.350	3.225	3.476	-	-	0	-	0.00%
2017-03-13	0	0.800	0.770	0.800	0.770	0.800	36,000	28,680	0.7967	3.350	3.225	3.350	3.225	3.350	8,596	3.3365	0.00%
2017-03-10	0	0.800	0.770	0.840	-	-	0	0	-	3.350	3.225	3.518	-	-	0	-	0.00%
2017-03-09	0	0.800	0.780	0.810	0.770	0.810	692,000	543,720	0.7857	3.350	3.267	3.392	3.225	3.392	165,233	3.2906	1.27%
2017-03-08	0	0.790	0.790	0.820	0.790	0.830	92,000	73,120	0.7948	3.309	3.309	3.434	3.309	3.476	21,967	3.3286	-2.47%
2017-03-07	0	0.810	0.800	0.830	0.790	0.810	112,000	89,800	0.8018	3.392	3.350	3.476	3.309	3.392	26,743	3.3579	-2.41%
2017-03-06	0	0.830	0.810	0.880	-	-	0	0	-	3.476	3.392	3.685	-	-	0	-	0.00%
2017-03-03	0	0.830	0.820	0.870	0.830	0.840	120,000	99,720	0.8310	3.476	3.434	3.644	3.476	3.518	28,653	3.4803	-3.49%
2017-03-02	0	0.860	0.830	0.870	0.830	0.920	5,856,000	5,313,920	0.9074	3.602	3.476	3.644	3.476	3.853	1,398,269	3.8004	0.00%
2017-03-01	0	0.860	0.820	0.860	0.810	0.880	4,572,000	3,980,080	0.8705	3.602	3.434	3.602	3.392	3.685	1,091,682	3.6458	6.17%
2017-02-28	0	0.810	0.810	0.850	0.810	0.810	4,000	3,240	0.8100	3.392	3.392	3.560	3.392	3.392	955	3.3923	0.00%
2017-02-27	0	0.810	0.810	0.850	0.800	0.810	44,000	35,240	0.8009	3.392	3.392	3.560	3.350	3.392	10,506	3.3542	-4.71%
2017-02-24	0	0.850	0.800	0.860	0.840	0.850	32,000	27,160	0.8488	3.560	3.350	3.602	3.518	3.560	7,641	3.5546	3.66%
2017-02-23	0	0.820	0.820	0.840	-	-	4,000	3,400	0.8500	3.434	3.434	3.518	-	-	955	3.5598	0.00%
2017-02-22	0	0.820	0.820	0.860	0.820	0.850	24,000	19,800	0.8250	3.434	3.434	3.602	3.434	3.560	5,731	3.4551	-2.38%
2017-02-21	0	0.840	0.830	0.860	0.820	0.910	684,000	597,840	0.8740	3.518	3.476	3.602	3.434	3.811	163,322	3.6605	-2.33%
2017-02-20	0	0.860	0.830	0.880	0.810	0.900	312,000	270,080	0.8656	3.602	3.476	3.685	3.392	3.769	74,498	3.6253	3.61%
2017-02-17	0	0.830	0.810	0.830	0.830	0.830	4,000	3,320	0.8300	3.476	3.392	3.476	3.476	3.476	955	3.4761	3.75%
2017-02-16	0	0.800	0.800	0.870	0.800	0.820	156,000	125,200	0.8026	3.350	3.350	3.644	3.350	3.434	37,249	3.3612	-2.44%
2017-02-15	0	0.820	0.810	0.850	0.820	0.830	16,000	13,200	0.8250	3.434	3.392	3.560	3.434	3.476	3,820	3.4551	-3.53%
2017-02-14	0	0.850	0.820	0.870	0.850	0.850	4,000	3,400	0.8500	3.560	3.434	3.644	3.560	3.560	955	3.5598	2.41%
2017-02-13	0	0.830	0.830	0.870	0.830	0.840	76,000	63,120	0.8305	3.476	3.476	3.644	3.476	3.518	18,147	3.4783	-1.19%
2017-02-10	0	0.840	0.830	0.870	0.840	0.850	28,000	23,560	0.8414	3.518	3.476	3.644	3.518	3.560	6,686	3.5239	1.20%
2017-02-09	0	0.830	0.830	0.870	0.830	0.860	56,000	46,640	0.8329	3.476	3.476	3.644	3.476	3.602	13,371	3.4880	-3.49%
2017-02-08	0	0.860	0.840	0.880	0.860	0.910	2,108,000	1,856,920	0.8809	3.602	3.518	3.685	3.602	3.811	503,339	3.6892	1.18%
2017-02-07	0	0.850	0.850	0.860	0.830	0.850	2,088,000	1,772,320	0.8488	3.560	3.560	3.602	3.476	3.560	498,563	3.5549	-2.30%
2017-02-06	0	0.870	0.830	0.870	-	-	0	0	-	3.644	3.476	3.644	-	-	0	-	-2.25%
2017-02-03	0	0.890	0.850	0.890	0.870	0.950	3,228,000	2,866,840	0.8881	3.727	3.560	3.727	3.644	3.979	770,767	3.7195	1.14%
2017-02-02	0	0.880	0.880	0.900	0.850	0.880	2,472,000	2,170,160	0.8779	3.685	3.685	3.769	3.560	3.685	590,253	3.6767	3.53%
2017-02-01	0	0.850	0.850	0.860	0.810	0.870	3,288,000	2,796,840	0.8506	3.560	3.560	3.602	3.392	3.644	785,094	3.5624	3.66%
2017-01-27	0	0.820	0.770	0.850	-	-	0	0	-	3.434	3.225	3.560	-	-	0	-	0.00%
2017-01-26	0	0.820	0.780	0.850	-	-	0	0	-	3.434	3.267	3.560	-	-	0	-	0.00%
2017-01-25	0	0.820	0.780	0.830	0.820	0.850	1,336,000	1,135,120	0.8496	3.434	3.267	3.476	3.434	3.560	319,004	3.5583	1.23%
2017-01-24	0	0.810	0.800	0.810	0.800	0.810	1,320,000	1,062,600	0.8050	3.392	3.350	3.392	3.350	3.392	315,184	3.3714	2.53%
2017-01-23	0	0.790	0.770	0.790	0.780	0.800	156,000	122,800	0.7872	3.309	3.225	3.309	3.267	3.350	37,249	3.2967	3.95%
2017-01-20	0	0.760	0.750	0.780	0.760	0.760	32,000	24,320	0.7600	3.183	3.141	3.267	3.183	3.183	7,641	3.1829	-3.80%
2017-01-19	0	0.790	0.790	0.800	0.740	0.800	1,468,000	1,150,320	0.7836	3.309	3.309	3.350	3.099	3.350	350,522	3.2817	2.60%
2017-01-18	0	0.770	0.760	0.770	0.720	0.780	700,000	528,800	0.7554	3.225	3.183	3.225	3.015	3.267	167,143	3.1638	2.67%
2017-01-17	0	0.750	0.750	0.760	0.740	0.760	288,000	214,840	0.7460	3.141	3.141	3.183	3.099	3.183	68,767	3.1242	1.35%
2017-01-16	0	0.740	0.730	0.740	0.730	0.740	28,000	20,600	0.7357	3.099	3.057	3.099	3.057	3.099	6,686	3.0812	-1.33%
2017-01-13	0	0.750	0.750	0.790	0.750	0.790	24,000	18,160	0.7567	3.141	3.141	3.309	3.141	3.309	5,731	3.1689	0.00%
2017-01-12	0	0.750	0.740	0.760	0.730	0.760	120,000	89,720	0.7477	3.141	3.099	3.183	3.057	3.183	28,653	3.1313	-1.32%
2017-01-11	0	0.760	0.750	0.760	-	-	0	0	-	3.183	3.141	3.183	-	-	0	-	0.00%
2017-01-10	0	0.760	0.760	0.770	0.740	0.820	36,000	27,320	0.7589	3.183	3.183	3.225	3.099	3.434	8,596	3.1783	0.00%
2017-01-09	0	0.760	0.740	0.780	0.740	0.790	212,000	162,160	0.7649	3.183	3.099	3.267	3.099	3.309	50,620	3.2035	-2.56%
2017-01-06	0	0.780	0.790	0.800	0.780	0.790	28,000	21,920	0.7829	3.267	3.309	3.350	3.267	3.309	6,686	3.2786	-3.70%
2017-01-05	0	0.810	0.780	0.810	0.780	0.810	228,000	180,160	0.7902	3.392	3.267	3.392	3.267	3.392	54,441	3.3093	1.25%
2017-01-04	0	0.800	0.790	0.800	0.790	0.800	160,000	127,760	0.7985	3.350	3.309	3.350	3.309	3.350	38,204	3.3441	-4.76%
2017-01-03	0	0.840	0.780	0.840	0.770	0.860	24,000	18,840	0.7850	3.518	3.267	3.518	3.225	3.602	5,731	3.2876	5.00%
2016-12-30	0	0.800	0.780	0.830	0.750	0.850	132,000	102,080	0.7733	3.350	3.267	3.476	3.141	3.560	31,518	3.2387	2.56%
2016-12-29	0	0.780	0.760	0.790	0.780	0.780	40,000	31,200	0.7800	3.267	3.183	3.309	3.267	3.267	9,551	3.2667	-1.27%
2016-12-28	0	0.790	0.760	0.830	-	-	0	0	-	3.309	3.183	3.476	-	-	0	-	0.00%
2016-12-23	0	0.790	0.760	0.800	0.760	0.790	76,000	58,240	0.7663	3.309	3.183	3.350	3.183	3.309	18,147	3.2094	-1.25%
2016-12-22	0	0.800	0.780	0.810	0.800	0.800	40,000	32,000	0.8000	3.350	3.267	3.392	3.350	3.350	9,551	3.3504	0.00%
2016-12-21	0	0.800	0.770	0.810	0.760	0.800	48,000	37,560	0.7825	3.350	3.225	3.392	3.183	3.350	11,461	3.2771	1.27%
2016-12-20	0	0.790	0.760	0.790	0.760	0.790	164,000	125,080	0.7627	3.309	3.183	3.309	3.183	3.309	39,159	3.1941	-1.25%
2016-12-19	0	0.800	0.780	0.820	0.800	0.800	44,000	35,200	0.8000	3.350	3.267	3.434	3.350	3.350	10,506	3.3504	-1.23%
2016-12-16	0	0.810	0.810	0.830	0.800	0.900	432,000	369,960	0.8564	3.392	3.392	3.476	3.350	3.769	103,151	3.5866	-2.41%
2016-12-15	0	0.830	0.780	0.840	0.830	0.830	8,000	6,640	0.8300	3.476	3.267	3.518	3.476	3.476	1,910	3.4761	0.00%
2016-12-14	0	0.830	0.810	0.830	0.810	0.860	344,000	282,400	0.8209	3.476	3.392	3.476	3.392	3.602	82,139	3.4381	0.00%
2016-12-13	0	0.830	0.840	0.850	-	-	0	0	-	3.476	3.518	3.560	-	-	0	-	0.00%
2016-12-12	0	0.830	0.830	0.850	0.810	0.820	68,000	55,560	0.8171	3.476	3.476	3.560	3.392	3.434	16,237	3.4219	-3.49%
2016-12-09	0	0.860	0.820	0.870	-	-	0	0	-	3.602	3.434	3.644	-	-	0	-	0.00%
2016-12-08	0	0.860	0.830	0.860	0.830	0.860	68,000	57,040	0.8388	3.602	3.476	3.602	3.476	3.602	16,237	3.5130	2.38%
2016-12-07	0	0.840	0.840	0.870	0.830	0.850	268,000	225,280	0.8406	3.518	3.518	3.644	3.476	3.560	63,992	3.5204	-2.33%
2016-12-06	0	0.860	0.840	0.860	-	-	0	0	-	3.602	3.518	3.602	-	-	0	-	-1.15%
2016-12-05	0	0.870	0.850	0.910	0.850	0.880	100,000	86,120	0.8612	3.644	3.560	3.811	3.560	3.685	23,878	3.6067	1.16%
2016-12-02	0	0.860	0.860	0.880	0.860	0.860	28,000	24,080	0.8600	3.602	3.602	3.685	3.602	3.602	6,686	3.6017	-1.15%
2016-12-01	0	0.870	0.860	0.870	0.860	0.890	92,000	80,800	0.8783	3.644	3.602	3.644	3.602	3.727	21,967	3.6782	-1.14%
2016-11-30	0	0.880	0.860	0.880	0.860	0.910	424,000	373,320	0.8805	3.685	3.602	3.685	3.602	3.811	101,241	3.6874	1.15%
2016-11-29	0	0.870	0.860	0.870	0.860	0.940	92,000	80,280	0.8726	3.644	3.602	3.644	3.602	3.937	21,967	3.6545	0.00%
2016-11-28	0	0.870	0.860	0.880	0.860	0.880	224,000	193,880	0.8655	3.644	3.602	3.685	3.602	3.685	53,486	3.6249	1.16%
2016-11-25	0	0.860	0.860	0.870	0.840	0.900	648,000	559,080	0.8628	3.602	3.602	3.644	3.518	3.769	154,727	3.6133	-1.15%
2016-11-24	0	0.870	0.870	0.880	0.860	0.890	112,000	97,680	0.8721	3.644	3.644	3.685	3.602	3.727	26,743	3.6526	-4.40%
2016-11-23	0	0.910	0.900	0.920	0.890	0.920	92,000	83,480	0.9074	3.811	3.769	3.853	3.727	3.853	21,967	3.8002	5.81%
2016-11-22	0	0.860	0.860	0.900	0.860	0.920	328,000	294,200	0.8970	3.602	3.602	3.769	3.602	3.853	78,318	3.7565	-2.27%
2016-11-21	0	0.880	0.840	0.850	0.860	0.880	52,000	45,400	0.8731	3.685	3.518	3.560	3.602	3.685	12,416	3.6565	0.00%
2016-11-18	0	0.880	0.870	0.880	0.850	0.940	476,000	428,400	0.9000	3.685	3.644	3.685	3.560	3.937	113,657	3.7692	-7.37%
2016-11-17	0	0.950	0.910	0.960	0.890	1.000	508,000	479,920	0.9447	3.979	3.811	4.021	3.727	4.188	121,298	3.9565	-1.04%
2016-11-16	0	0.960	0.900	0.990	0.900	0.990	228,000	212,320	0.9312	4.021	3.769	4.146	3.769	4.146	54,441	3.9000	0.00%
2016-11-15	0	0.960	0.900	0.960	0.900	0.960	376,000	352,720	0.9381	4.021	3.769	4.021	3.769	4.021	89,780	3.9287	-1.03%
2016-11-14	0	0.970	0.970	1.000	0.940	1.010	240,000	234,840	0.9785	4.062	4.062	4.188	3.937	4.230	57,306	4.0980	-5.83%
2016-11-11	0	1.030	1.000	1.030	0.970	1.040	164,000	167,960	1.0241	4.314	4.188	4.314	4.062	4.356	39,159	4.2892	1.98%
2016-11-10	0	1.010	1.000	1.040	0.980	1.010	68,000	67,920	0.9988	4.230	4.188	4.356	4.104	4.230	16,237	4.1831	0.00%
2016-11-09	0	1.010	0.970	1.010	0.970	1.020	36,000	35,320	0.9811	4.230	4.062	4.230	4.062	4.272	8,596	4.1089	0.00%
2016-11-08	0	1.010	0.980	1.010	1.000	1.020	252,000	252,520	1.0021	4.230	4.104	4.230	4.188	4.272	60,171	4.1967	-4.72%
2016-11-07	0	1.060	1.020	1.060	1.080	1.080	4,000	4,320	1.0800	4.439	4.272	4.439	4.523	4.523	955	4.5231	3.92%
2016-11-04	0	1.020	0.980	1.040	1.000	1.060	476,000	478,040	1.0043	4.272	4.104	4.356	4.188	4.439	113,657	4.2060	-0.97%
2016-11-03	0	1.030	1.010	1.050	1.000	1.040	2,016,000	2,084,120	1.0338	4.314	4.230	4.397	4.188	4.356	481,371	4.3295	1.98%
2016-11-02	0	1.010	0.960	1.010	1.010	1.010	40,000	40,400	1.0100	4.230	4.021	4.230	4.230	4.230	9,551	4.2299	0.00%
2016-11-01	0	1.010	0.950	1.010	1.020	1.020	8,000	8,160	1.0200	4.230	3.979	4.230	4.272	4.272	1,910	4.2718	2.02%
2016-10-31	0	0.990	0.950	0.990	-	-	0	0	-	4.146	3.979	4.146	-	-	0	-	0.00%
2016-10-28	0	0.990	0.960	1.030	0.960	0.990	132,000	127,240	0.9639	4.146	4.021	4.314	4.021	4.146	31,518	4.0370	-1.00%
2016-10-27	0	1.000	0.970	1.000	0.970	1.000	40,000	39,600	0.9900	4.188	4.062	4.188	4.062	4.188	9,551	4.1462	-0.99%
2016-10-26	0	1.010	0.990	1.010	0.960	1.010	12,000	11,720	0.9767	4.230	4.146	4.230	4.021	4.230	2,865	4.0903	0.00%
2016-10-25	0	1.010	1.000	1.030	-	-	0	0	-	4.230	4.188	4.314	-	-	0	-	0.00%
2016-10-24	0	1.010	1.010	1.030	1.000	1.010	80,000	80,600	1.0075	4.230	4.230	4.314	4.188	4.230	19,102	4.2194	0.00%
2016-10-20	0	1.010	0.990	1.010	0.980	1.010	168,000	168,520	1.0031	4.230	4.146	4.230	4.104	4.230	40,114	4.2010	-0.98%
2016-10-19	0	1.020	1.000	1.020	1.000	1.040	16,000	16,400	1.0250	4.272	4.188	4.272	4.188	4.356	3,820	4.2927	-1.92%
2016-10-18	0	1.040	1.010	1.040	1.040	1.050	40,000	41,640	1.0410	4.356	4.230	4.356	4.356	4.397	9,551	4.3597	0.97%
2016-10-17	0	1.030	1.000	1.030	1.000	1.030	36,000	36,120	1.0033	4.314	4.188	4.314	4.188	4.314	8,596	4.2020	0.00%
2016-10-14	0	1.030	1.050	1.070	0.980	1.050	880,000	878,120	0.9979	4.314	4.397	4.481	4.104	4.397	210,122	4.1791	0.98%
2016-10-13	0	1.020	0.960	1.030	1.000	1.020	68,000	68,160	1.0024	4.272	4.021	4.314	4.188	4.272	16,237	4.1979	2.00%
2016-10-12	0	1.000	1.000	1.030	1.000	1.030	240,000	241,320	1.0055	4.188	4.188	4.314	4.188	4.314	57,306	4.2111	-2.91%
2016-10-11	0	1.030	1.020	1.060	1.020	1.040	420,000	432,640	1.0301	4.314	4.272	4.439	4.272	4.356	100,286	4.3141	-4.63%
2016-10-07	0	1.080	1.040	1.080	1.020	1.080	36,000	37,760	1.0489	4.523	4.356	4.523	4.272	4.523	8,596	4.3928	0.93%
2016-10-06	0	1.070	1.010	1.070	1.020	1.080	168,000	176,280	1.0493	4.481	4.230	4.481	4.272	4.523	40,114	4.3944	4.90%
2016-10-05	0	1.020	1.010	1.060	1.020	1.050	172,000	176,800	1.0279	4.272	4.230	4.439	4.272	4.397	41,069	4.3049	-2.86%
2016-10-04	0	1.050	1.020	1.070	-	-	0	0	-	4.397	4.272	4.481	-	-	0	-	0.00%
2016-10-03	0	1.050	1.050	1.070	1.000	1.030	36,000	36,480	1.0133	4.397	4.397	4.481	4.188	4.314	8,596	4.2439	1.94%
2016-09-30	0	1.030	1.020	1.150	1.030	1.110	60,000	62,840	1.0473	4.314	4.272	4.816	4.314	4.649	14,327	4.3863	-1.90%
2016-09-29	0	1.050	1.050	1.090	1.050	1.070	40,000	42,640	1.0660	4.397	4.397	4.565	4.397	4.481	9,551	4.4644	-1.87%
2016-09-28	0	1.070	1.040	1.100	1.070	1.070	4,000	4,280	1.0700	4.481	4.356	4.607	4.481	4.481	955	4.4812	2.88%
2016-09-27	0	1.040	1.040	1.110	1.040	1.050	20,000	20,920	1.0460	4.356	4.356	4.649	4.356	4.397	4,776	4.3807	-0.95%
2016-09-26	0	1.050	1.050	1.100	1.040	1.050	48,000	50,240	1.0467	4.397	4.397	4.607	4.356	4.397	11,461	4.3835	-3.67%
2016-09-23	0	1.090	1.060	1.130	-	-	0	0	-	4.565	4.439	4.732	-	-	0	-	0.00%
2016-09-22	0	1.090	1.080	1.120	1.090	1.130	1,244,000	1,395,280	1.1216	4.565	4.523	4.691	4.565	4.732	297,037	4.6973	-1.80%
2016-09-21	0	1.110	1.100	1.110	1.060	1.140	3,284,000	3,686,040	1.1224	4.649	4.607	4.649	4.439	4.774	784,139	4.7007	5.71%
2016-09-20	0	1.050	1.040	1.060	1.010	1.100	2,624,000	2,827,800	1.0777	4.397	4.356	4.439	4.230	4.607	626,547	4.5133	1.94%
2016-09-19	0	1.030	1.010	1.030	1.010	1.040	48,000	49,160	1.0242	4.314	4.230	4.314	4.230	4.356	11,461	4.2892	-1.90%
2016-09-15	0	1.050	1.010	1.060	1.010	1.070	1,960,000	2,095,920	1.0693	4.397	4.230	4.439	4.230	4.481	468,000	4.4785	3.96%
2016-09-14	0	1.010	1.000	1.010	1.000	1.030	96,000	97,120	1.0117	4.230	4.188	4.230	4.188	4.314	22,922	4.2369	-5.61%
2016-09-13	0	1.070	1.010	1.070	1.000	1.090	48,000	49,280	1.0267	4.481	4.230	4.481	4.188	4.565	11,461	4.2997	7.00%
2016-09-12	0	1.000	1.000	1.050	0.980	1.050	788,000	790,120	1.0027	4.188	4.188	4.397	4.104	4.397	188,155	4.1993	-9.09%
2016-09-09	0	1.100	1.080	1.110	1.020	1.150	808,000	890,920	1.1026	4.607	4.523	4.649	4.272	4.816	192,931	4.6178	10.00%
2016-09-08	0	1.000	1.000	1.030	0.990	1.010	16,000	16,080	1.0050	4.188	4.188	4.314	4.146	4.230	3,820	4.2090	-0.99%
2016-09-07	0	1.010	1.010	1.030	1.010	1.030	148,000	149,560	1.0105	4.230	4.230	4.314	4.230	4.314	35,339	4.2322	-0.98%
2016-09-06	0	1.020	0.980	1.020	0.980	1.020	1,340,000	1,340,120	1.0001	4.272	4.104	4.272	4.104	4.272	319,959	4.1884	3.03%
2016-09-05	0	0.990	0.980	1.000	0.980	0.990	36,000	35,560	0.9878	4.146	4.104	4.188	4.104	4.146	8,596	4.1368	-1.00%
2016-09-02	0	1.000	0.970	1.010	1.000	1.000	4,000	4,000	1.0000	4.188	4.062	4.230	4.188	4.188	955	4.1880	2.04%
2016-09-01	0	0.980	0.980	1.000	0.980	1.020	1,412,000	1,414,480	1.0018	4.104	4.104	4.188	4.104	4.272	337,151	4.1954	-2.00%
2016-08-31	0	1.000	0.960	1.000	0.970	1.050	3,376,000	3,458,440	1.0244	4.188	4.021	4.188	4.062	4.397	806,106	4.2903	1.01%
2016-08-30	0	0.990	0.990	1.010	0.940	1.030	7,588,000	7,711,800	1.0163	4.146	4.146	4.230	3.937	4.314	1,811,829	4.2564	3.13%
2016-08-29	0	0.960	0.950	0.990	0.950	1.040	4,044,000	4,145,240	1.0250	4.021	3.979	4.146	3.979	4.356	965,608	4.2929	-5.88%
2016-08-26	0	1.020	0.970	1.020	0.950	1.030	2,584,000	2,643,080	1.0229	4.272	4.062	4.272	3.979	4.314	616,996	4.2838	7.37%
2016-08-25	0	0.950	0.950	0.980	0.910	1.000	124,000	118,800	0.9581	3.979	3.979	4.104	3.811	4.188	29,608	4.0124	1.06%
2016-08-24	0	0.940	0.940	1.050	0.940	0.940	72,000	67,680	0.9400	3.937	3.937	4.397	3.937	3.937	17,192	3.9368	0.00%
2016-08-23	0	0.940	0.930	0.940	0.940	0.960	32,000	30,200	0.9438	3.937	3.895	3.937	3.937	4.021	7,641	3.9525	-3.09%
2016-08-22	0	0.970	0.950	0.970	0.970	1.010	60,000	59,280	0.9880	4.062	3.979	4.062	4.062	4.230	14,327	4.1378	-4.90%
2016-08-19	0	1.020	0.980	1.020	0.950	1.030	652,000	644,120	0.9879	4.272	4.104	4.272	3.979	4.314	155,682	4.1374	7.37%
2016-08-18	0	0.950	0.950	0.990	0.940	0.970	164,000	156,280	0.9529	3.979	3.979	4.146	3.937	4.062	39,159	3.9909	-2.06%
2016-08-17	0	0.970	0.970	1.030	0.970	0.990	88,000	86,320	0.9809	4.062	4.062	4.314	4.062	4.146	21,012	4.1081	-5.83%
2016-08-16	0	1.030	1.000	1.040	1.000	1.070	80,000	83,080	1.0385	4.314	4.188	4.356	4.188	4.481	19,102	4.3493	-1.90%
2016-08-15	0	1.050	1.030	1.050	1.020	1.050	88,000	90,960	1.0336	4.397	4.314	4.397	4.272	4.397	21,012	4.3289	3.96%
2016-08-12	0	1.010	1.010	1.030	1.010	1.050	164,000	169,200	1.0317	4.230	4.230	4.314	4.230	4.397	39,159	4.3208	1.00%
2016-08-11	0	1.000	0.970	1.000	0.920	1.000	272,000	266,280	0.9790	4.188	4.062	4.188	3.853	4.188	64,947	4.1000	4.17%
2016-08-10	0	0.960	0.900	0.960	-	-	0	0	-	4.021	3.769	4.021	-	-	0	-	0.00%
2016-08-09	0	0.960	0.890	0.960	0.960	0.960	12,000	11,520	0.9600	4.021	3.727	4.021	4.021	4.021	2,865	4.0205	2.13%
2016-08-08	0	0.940	0.880	0.940	0.920	0.940	60,000	55,920	0.9320	3.937	3.685	3.937	3.853	3.937	14,327	3.9032	6.82%
2016-08-05	0	0.880	0.880	0.900	0.860	0.900	24,000	21,120	0.8800	3.685	3.685	3.769	3.602	3.769	5,731	3.6855	-2.22%
2016-08-04	0	0.900	0.850	0.900	0.850	0.920	88,000	77,480	0.8805	3.769	3.560	3.769	3.560	3.853	21,012	3.6874	3.45%
2016-08-03	0	0.870	0.870	0.900	0.870	0.870	12,000	10,440	0.8700	3.644	3.644	3.769	3.644	3.644	2,865	3.6436	1.16%
2016-08-01	0	0.860	0.860	0.890	0.830	0.900	160,000	137,800	0.8613	3.602	3.602	3.727	3.476	3.769	38,204	3.6069	-4.44%
2016-07-29	0	0.900	0.900	0.940	0.840	0.960	84,000	77,720	0.9252	3.769	3.769	3.937	3.518	4.021	20,057	3.8749	-7.22%
2016-07-28	0	0.970	0.940	1.010	-	-	0	0	-	4.062	3.937	4.230	-	-	0	-	0.00%
2016-07-27	0	0.970	0.950	0.970	0.930	0.970	36,000	34,720	0.9644	4.062	3.979	4.062	3.895	4.062	8,596	4.0391	-2.02%
2016-07-26	0	0.990	0.980	1.000	0.980	0.990	32,000	31,440	0.9825	4.146	4.104	4.188	4.104	4.146	7,641	4.1147	0.00%
2016-07-25	0	0.990	0.970	1.010	-	-	0	0	-	4.146	4.062	4.230	-	-	0	-	0.00%
2016-07-22	0	0.990	0.950	1.020	0.990	1.030	32,000	32,200	1.0063	4.146	3.979	4.272	4.146	4.314	7,641	4.2142	-1.00%
2016-07-21	0	1.000	0.970	1.020	0.970	1.020	108,000	107,280	0.9933	4.188	4.062	4.272	4.062	4.272	25,788	4.1601	5.26%
2016-07-20	0	0.950	0.940	0.960	0.940	0.960	128,000	121,760	0.9513	3.979	3.937	4.021	3.937	4.021	30,563	3.9839	-1.04%
2016-07-19	0	0.960	0.960	1.000	0.950	0.950	8,000	7,600	0.9500	4.021	4.021	4.188	3.979	3.979	1,910	3.9786	0.00%
2016-07-18	0	0.960	0.920	0.990	-	-	0	0	-	4.021	3.853	4.146	-	-	0	-	0.00%
2016-07-15	0	0.960	0.960	0.990	0.940	0.980	68,000	64,440	0.9476	4.021	4.021	4.146	3.937	4.104	16,237	3.9688	-1.03%
2016-07-14	0	0.970	0.970	1.020	0.970	0.970	12,000	11,640	0.9700	4.062	4.062	4.272	4.062	4.062	2,865	4.0624	-1.02%
2016-07-13	0	0.980	0.970	1.000	0.980	1.000	40,000	39,840	0.9960	4.104	4.062	4.188	4.104	4.188	9,551	4.1713	-1.01%
2016-07-12	0	0.990	0.970	0.990	0.940	0.990	56,000	54,280	0.9693	4.146	4.062	4.146	3.937	4.146	13,371	4.0594	0.00%
2016-07-11	0	0.990	0.990	1.000	0.980	1.000	16,000	15,920	0.9950	4.146	4.146	4.188	4.104	4.188	3,820	4.1671	-1.00%
2016-07-08	0	1.000	0.970	1.000	1.000	1.000	4,000	4,000	1.0000	4.188	4.062	4.188	4.188	4.188	955	4.1880	2.04%
2016-07-07	0	0.980	0.980	1.030	0.980	1.020	128,000	126,840	0.9909	4.104	4.104	4.314	4.104	4.272	30,563	4.1501	-1.01%
2016-07-06	0	0.990	0.980	1.060	0.990	1.020	356,000	355,320	0.9981	4.146	4.104	4.439	4.146	4.272	85,004	4.1800	-7.48%
2016-07-05	0	1.070	1.030	1.070	-	-	0	0	-	4.481	4.314	4.481	-	-	0	-	0.00%
2016-07-04	0	1.070	1.060	1.070	1.050	1.080	628,000	671,720	1.0696	4.481	4.439	4.481	4.397	4.523	149,951	4.4796	2.88%
2016-06-30	0	1.040	1.010	1.040	0.990	1.050	1,456,000	1,501,800	1.0315	4.356	4.230	4.356	4.146	4.397	347,657	4.3198	6.12%
2016-06-29	0	0.980	0.980	1.000	0.980	1.000	24,000	23,840	0.9933	4.104	4.104	4.188	4.104	4.188	5,731	4.1601	-2.00%
2016-06-28	0	1.000	0.970	1.000	0.960	1.000	120,000	118,280	0.9857	4.188	4.062	4.188	4.021	4.188	28,653	4.1280	-0.99%
2016-06-27	0	1.010	0.990	1.010	0.980	1.010	72,000	71,320	0.9906	4.230	4.146	4.230	4.104	4.230	17,192	4.1485	2.02%
2016-06-24	0	0.990	0.950	0.990	0.930	1.000	240,000	231,400	0.9642	4.146	3.979	4.146	3.895	4.188	57,306	4.0380	-2.94%
2016-06-23	0	1.020	1.020	1.030	1.000	1.030	312,000	313,600	1.0051	4.272	4.272	4.314	4.188	4.314	74,498	4.2095	-2.86%
2016-06-22	0	1.050	1.050	1.060	1.000	1.100	344,000	357,160	1.0383	4.397	4.397	4.439	4.188	4.607	82,139	4.3483	1.94%
2016-06-21	0	1.030	1.020	1.030	1.000	1.060	164,000	166,480	1.0151	4.314	4.272	4.314	4.188	4.439	39,159	4.2514	-3.74%
2016-06-20	0	1.070	1.070	1.090	-	-	0	0	-	4.481	4.481	4.565	-	-	0	-	0.00%
2016-06-17	0	1.070	1.000	1.080	-	-	0	0	-	4.481	4.188	4.523	-	-	0	-	0.00%
2016-06-16	0	1.070	1.020	1.080	-	-	0	0	-	4.481	4.272	4.523	-	-	0	-	0.00%
2016-06-15	0	1.070	1.040	1.080	1.010	1.070	16,000	16,800	1.0500	4.481	4.356	4.523	4.230	4.481	3,820	4.3974	-0.93%
2016-06-14	0	1.080	1.040	1.080	1.000	1.090	16,000	16,480	1.0300	4.523	4.356	4.523	4.188	4.565	3,820	4.3137	-0.92%
2016-06-13	0	1.090	1.090	1.120	1.060	1.130	76,000	82,040	1.0795	4.565	4.565	4.691	4.439	4.732	18,147	4.5209	-4.39%
2016-06-10	0	1.140	1.100	1.140	-	-	0	0	-	4.774	4.607	4.774	-	-	0	-	0.00%
2016-06-08	0	1.140	1.120	1.160	-	-	0	0	-	4.774	4.691	4.858	-	-	0	-	0.00%
2016-06-07	0	1.140	1.120	1.170	1.100	1.140	64,000	71,200	1.1125	4.774	4.691	4.900	4.607	4.774	15,282	4.6592	-0.87%
2016-06-06	0	1.150	1.120	1.160	-	-	0	0	-	4.816	4.691	4.858	-	-	0	-	0.00%
2016-06-03	0	1.150	1.150	1.170	1.150	1.160	44,000	50,800	1.1545	4.816	4.816	4.900	4.816	4.858	10,506	4.8353	1.77%
2016-06-02	0	1.130	1.130	1.150	1.120	1.160	64,000	72,440	1.1319	4.732	4.732	4.816	4.691	4.858	15,282	4.7403	-2.59%
2016-06-01	0	1.160	1.160	1.180	1.160	1.180	16,000	18,800	1.1750	4.858	4.858	4.942	4.858	4.942	3,820	4.9209	-3.33%
2016-05-31	0	1.200	1.170	1.200	1.180	1.220	108,000	130,200	1.2056	5.026	4.900	5.026	4.942	5.109	25,788	5.0489	1.69%
2016-05-30	0	1.180	1.130	1.180	-	-	0	0	-	4.942	4.732	4.942	-	-	0	-	0.00%
2016-05-27	0	1.180	1.130	1.180	1.100	1.180	4,632,000	5,357,520	1.1566	4.942	4.732	4.942	4.607	4.942	1,106,008	4.8440	3.51%
2016-05-26	0	1.140	1.100	1.140	1.140	1.160	12,000	13,840	1.1533	4.774	4.607	4.774	4.774	4.858	2,865	4.8302	-1.72%
2016-05-25	0	1.160	1.160	1.180	1.120	1.120	20,000	22,440	1.1220	4.858	4.858	4.942	4.691	4.691	4,776	4.6990	0.87%
2016-05-24	0	1.150	1.120	1.170	1.150	1.150	4,000	4,600	1.1500	4.816	4.691	4.900	4.816	4.816	955	4.8162	0.88%
2016-05-23	0	1.140	1.120	1.180	-	-	0	0	-	4.774	4.691	4.942	-	-	0	-	0.00%
2016-05-20	0	1.140	1.130	1.170	-	-	0	0	-	4.774	4.732	4.900	-	-	0	-	0.00%
2016-05-19	0	1.140	1.140	1.180	1.110	1.140	16,000	17,880	1.1175	4.774	4.774	4.942	4.649	4.774	3,820	4.6801	0.00%
2016-05-18	0	1.140	1.130	1.180	1.140	1.200	96,000	114,480	1.1925	4.774	4.732	4.942	4.774	5.026	22,922	4.9942	-5.00%
2016-05-17	0	1.200	1.120	1.200	1.100	1.200	88,000	103,120	1.1718	5.026	4.691	5.026	4.607	5.026	21,012	4.9076	9.09%
2016-05-16	0	1.100	1.100	1.150	1.100	1.170	28,000	32,240	1.1514	4.607	4.607	4.816	4.607	4.900	6,686	4.8222	-5.98%
2016-05-13	0	1.170	1.170	1.190	1.160	1.170	28,000	32,720	1.1686	4.900	4.900	4.984	4.858	4.900	6,686	4.8940	0.00%
2016-05-12	0	1.170	1.170	1.190	1.170	1.170	12,000	14,040	1.1700	4.900	4.900	4.984	4.900	4.900	2,865	4.9000	-4.10%
2016-05-11	0	1.220	1.170	1.220	-	-	0	0	-	5.109	4.900	5.109	-	-	0	-	0.00%
2016-05-10	0	1.220	1.220	1.240	1.160	1.170	12,000	14,000	1.1667	5.109	5.109	5.193	4.858	4.900	2,865	4.8860	-1.61%
2016-05-09	0	1.240	1.140	1.250	1.200	1.240	200,000	242,520	1.2126	5.193	4.774	5.235	5.026	5.193	47,755	5.0784	3.33%
2016-05-06	0	1.200	1.140	1.210	1.190	1.200	48,000	57,440	1.1967	5.026	4.774	5.068	4.984	5.026	11,461	5.0117	3.45%
2016-05-05	0	1.160	1.140	1.200	-	-	0	0	-	4.858	4.774	5.026	-	-	0	-	0.00%
2016-05-04	0	1.160	1.160	1.200	-	-	0	0	-	4.858	4.858	5.026	-	-	0	-	0.00%
2016-05-03	0	1.160	1.160	1.210	1.160	1.220	68,000	81,800	1.2029	4.858	4.858	5.068	4.858	5.109	16,237	5.0380	-3.33%
2016-04-29	0	1.200	1.150	1.200	1.140	1.200	28,000	32,360	1.1557	5.026	4.816	5.026	4.774	5.026	6,686	4.8402	-1.64%
2016-04-28	0	1.220	1.160	1.220	-	-	0	0	-	5.109	4.858	5.109	-	-	0	-	-0.81%
2016-04-27	0	1.230	1.150	1.240	1.150	1.230	28,000	32,800	1.1714	5.151	4.816	5.193	4.816	5.151	6,686	4.9060	4.24%
2016-04-26	0	1.180	1.180	1.190	1.130	1.190	72,000	84,440	1.1728	4.942	4.942	4.984	4.732	4.984	17,192	4.9116	1.72%
2016-04-25	0	1.160	1.160	1.200	1.110	1.160	136,000	154,760	1.1379	4.858	4.858	5.026	4.649	4.858	32,473	4.7657	1.75%
2016-04-22	0	1.140	1.140	1.200	1.140	1.180	96,000	111,160	1.1579	4.774	4.774	5.026	4.774	4.942	22,922	4.8494	-5.00%
2016-04-21	0	1.200	1.180	1.220	1.130	1.220	76,000	89,160	1.1732	5.026	4.942	5.109	4.732	5.109	18,147	4.9132	-0.83%
2016-04-20	0	1.210	1.160	1.210	1.210	1.210	4,000	4,840	1.2100	5.068	4.858	5.068	5.068	5.068	955	5.0675	-0.82%
2016-04-19	0	1.220	1.180	1.220	1.220	1.220	20,000	24,400	1.2200	5.109	4.942	5.109	5.109	5.109	4,776	5.1094	1.67%
2016-04-18	0	1.200	1.150	1.220	1.120	1.200	84,000	96,920	1.1538	5.026	4.816	5.109	4.691	5.026	20,057	4.8322	0.00%
2016-04-15	0	1.200	1.180	1.200	1.180	1.200	176,000	209,360	1.1895	5.026	4.942	5.026	4.942	5.026	42,024	4.9819	1.69%
2016-04-14	0	1.180	1.180	1.230	1.180	1.230	68,000	82,000	1.2059	4.942	4.942	5.151	4.942	5.151	16,237	5.0503	-3.28%
2016-04-13	0	1.220	1.220	1.250	1.220	1.270	24,000	29,920	1.2467	5.109	5.109	5.235	5.109	5.319	5,731	5.2211	0.83%
2016-04-12	0	1.210	1.210	1.280	1.200	1.210	28,000	33,600	1.2000	5.068	5.068	5.361	5.026	5.068	6,686	5.0256	-2.42%
2016-04-11	0	1.240	1.190	1.240	-	-	0	0	-	5.193	4.984	5.193	-	-	0	-	0.00%
2016-04-08	0	1.240	1.180	1.240	1.240	1.240	12,000	14,680	1.2233	5.193	4.942	5.193	5.193	5.193	2,865	5.1234	0.00%
2016-04-07	0	1.240	1.210	1.250	1.240	1.250	148,000	184,520	1.2468	5.193	5.068	5.235	5.193	5.235	35,339	5.2215	-3.12%
2016-04-06	0	1.280	1.280	1.300	1.230	1.230	8,000	10,120	1.2650	5.361	5.361	5.444	5.151	5.151	1,910	5.2979	-1.54%
2016-04-05	0	1.300	1.220	1.300	1.280	1.300	68,000	87,640	1.2888	5.444	5.109	5.444	5.361	5.444	16,237	5.3976	7.44%
2016-04-01	0	1.210	1.210	1.260	1.200	1.240	28,200	34,382	1.2192	5.068	5.068	5.277	5.026	5.193	6,733	5.1061	-4.72%
2016-03-31	0	1.270	1.220	1.330	1.150	1.320	264,000	339,320	1.2853	5.319	5.109	5.570	4.816	5.528	63,037	5.3829	4.96%
2016-03-30	0	1.210	1.200	1.270	1.210	1.330	308,000	400,000	1.2987	5.068	5.026	5.319	5.068	5.570	73,543	5.4390	2.54%
2016-03-29	0	1.180	1.100	1.250	1.050	1.180	152,000	168,800	1.1105	4.942	4.607	5.235	4.397	4.942	36,294	4.6509	6.31%
2016-03-24	0	1.110	1.100	1.160	1.110	1.130	32,000	36,040	1.1263	4.649	4.607	4.858	4.649	4.732	7,641	4.7168	-3.48%
2016-03-23	0	1.150	1.130	1.150	1.120	1.180	64,000	73,600	1.1500	4.816	4.732	4.816	4.691	4.942	15,282	4.8162	-2.54%
2016-03-22	0	1.180	1.160	1.180	1.180	1.210	84,000	100,280	1.1938	4.942	4.858	4.942	4.942	5.068	20,057	4.9997	-2.48%
2016-03-21	0	1.210	1.190	1.260	1.200	1.320	324,000	400,080	1.2348	5.068	4.984	5.277	5.026	5.528	77,363	5.1714	2.54%
2016-03-18	0	1.180	1.140	1.190	1.060	1.190	396,000	451,160	1.1393	4.942	4.774	4.984	4.439	4.984	94,555	4.7714	11.32%
2016-03-17	0	1.060	1.060	1.100	1.060	1.070	16,000	17,040	1.0650	4.439	4.439	4.607	4.439	4.481	3,820	4.4603	-0.93%
2016-03-16	0	1.070	1.060	1.080	1.040	1.080	3,044,000	3,259,880	1.0709	4.481	4.439	4.523	4.356	4.523	726,833	4.4850	0.00%
2016-03-15	0	1.070	1.050	1.070	-	-	0	0	-	4.481	4.397	4.481	-	-	0	-	0.00%
2016-03-14	0	1.070	1.070	1.120	1.060	1.070	24,080	25,573	1.0620	4.481	4.481	4.691	4.439	4.481	5,750	4.4477	0.94%
2016-03-11	0	1.060	1.060	1.100	1.000	1.100	3,750,400	3,976,560	1.0603	4.439	4.439	4.607	4.188	4.607	895,504	4.4406	0.95%
2016-03-10	0	1.050	1.040	1.080	1.050	1.090	148,000	160,440	1.0841	4.397	4.356	4.523	4.397	4.565	35,339	4.5401	-1.87%
2016-03-09	0	1.070	1.060	1.070	1.040	1.080	2,200,000	2,319,160	1.0542	4.481	4.439	4.481	4.356	4.523	525,306	4.4149	-2.73%
2016-03-08	0	1.100	1.080	1.100	1.100	1.140	12,000	13,360	1.1133	4.607	4.523	4.607	4.607	4.774	2,865	4.6627	-3.51%
2016-03-07	0	1.140	1.140	1.160	1.140	1.160	36,000	41,320	1.1478	4.774	4.774	4.858	4.774	4.858	8,596	4.8069	0.88%
2016-03-04	0	1.130	1.100	1.130	1.130	1.170	2,044,000	2,310,480	1.1304	4.732	4.607	4.732	4.732	4.900	488,057	4.7340	-1.74%
2016-03-03	0	1.150	1.130	1.180	1.110	1.200	4,136,000	4,758,000	1.1504	4.816	4.732	4.942	4.649	5.026	987,576	4.8179	-0.86%
2016-03-02	0	1.160	1.100	1.170	1.100	1.160	5,448,000	6,067,880	1.1138	4.858	4.607	4.900	4.607	4.858	1,300,849	4.6646	9.43%
2016-03-01	0	1.060	1.060	1.130	1.060	1.120	44,000	47,840	1.0873	4.439	4.439	4.732	4.439	4.691	10,506	4.5535	-3.64%
2016-02-29	0	1.100	1.060	1.110	1.060	1.100	12,000	13,040	1.0867	4.607	4.439	4.649	4.439	4.607	2,865	4.5510	-2.65%
2016-02-26	0	1.130	1.110	1.140	1.100	1.130	52,000	58,400	1.1231	4.732	4.649	4.774	4.607	4.732	12,416	4.7035	2.73%
2016-02-25	0	1.100	1.100	1.120	1.080	1.120	2,236,000	2,473,840	1.1064	4.607	4.607	4.691	4.523	4.691	533,902	4.6335	-4.35%
2016-02-24	0	1.150	1.100	1.150	1.020	1.180	5,388,000	5,664,280	1.0513	4.816	4.607	4.816	4.272	4.942	1,286,522	4.4028	4.55%
2016-02-23	0	1.100	1.050	1.100	1.030	1.110	2,336,000	2,441,000	1.0449	4.607	4.397	4.607	4.314	4.649	557,780	4.3763	6.80%
2016-02-22	0	1.030	1.030	1.100	1.020	1.020	12,000	12,240	1.0200	4.314	4.314	4.607	4.272	4.272	2,865	4.2718	-0.96%
2016-02-19	0	1.040	1.040	1.110	1.010	1.110	60,000	62,480	1.0413	4.356	4.356	4.649	4.230	4.649	14,327	4.3611	-2.80%
2016-02-18	0	1.070	1.070	1.090	1.020	1.080	112,000	119,240	1.0646	4.481	4.481	4.565	4.272	4.523	26,743	4.4588	-0.93%
2016-02-17	0	1.080	1.030	1.080	-	-	0	0	-	4.523	4.314	4.523	-	-	0	-	0.00%
2016-02-16	0	1.080	1.040	1.080	1.030	1.080	140,000	145,600	1.0400	4.523	4.356	4.523	4.314	4.523	33,429	4.3556	-1.82%
2016-02-15	0	1.100	1.060	1.100	-	-	0	0	-	4.607	4.439	4.607	-	-	0	-	-0.90%
2016-02-12	0	1.110	1.030	1.110	1.110	1.110	20,000	22,200	1.1100	4.649	4.314	4.649	4.649	4.649	4,776	4.6487	0.00%
2016-02-11	0	1.110	1.110	1.120	1.050	1.110	92,000	100,560	1.0930	4.649	4.649	4.691	4.397	4.649	21,967	4.5777	-2.63%
2016-02-05	0	1.140	1.140	1.150	1.140	1.150	68,000	78,000	1.1471	4.774	4.774	4.816	4.774	4.816	16,237	4.8039	-0.87%
2016-02-04	0	1.150	1.150	1.170	1.150	1.160	144,000	165,680	1.1506	4.816	4.816	4.900	4.816	4.858	34,384	4.8186	0.00%
2016-02-03	0	1.150	1.150	1.160	1.040	1.150	40,000	43,920	1.0980	4.816	4.816	4.858	4.356	4.816	9,551	4.5985	1.77%
2016-02-02	0	1.130	1.040	1.170	1.020	1.150	172,000	193,800	1.1267	4.732	4.356	4.900	4.272	4.816	41,069	4.7188	4.63%
2016-02-01	0	1.080	1.080	1.090	1.060	1.230	120,000	136,440	1.1370	4.523	4.523	4.565	4.439	5.151	28,653	4.7618	-1.82%
2016-01-29	0	1.100	1.030	1.100	1.000	1.170	280,000	288,840	1.0316	4.607	4.314	4.607	4.188	4.900	66,857	4.3203	14.58%
2016-01-28	0	0.960	0.950	0.980	0.950	1.000	2,665,700	2,638,021	0.9896	4.021	3.979	4.104	3.979	4.188	636,504	4.1445	-1.03%
2016-01-27	0	0.970	0.970	1.000	0.960	1.020	5,073,700	5,131,940	1.0115	4.062	4.062	4.188	4.021	4.272	1,211,475	4.2361	0.00%
2016-01-26	0	0.970	0.970	1.000	0.970	1.050	5,952,000	6,011,680	1.0100	4.062	4.062	4.188	4.062	4.397	1,421,192	4.2300	-4.90%
2016-01-25	0	1.020	0.970	1.040	1.020	1.020	92,000	93,840	1.0200	4.272	4.062	4.356	4.272	4.272	21,967	4.2718	-1.92%
2016-01-22	0	1.040	1.020	1.080	1.000	1.090	5,728,000	5,768,960	1.0072	4.356	4.272	4.523	4.188	4.565	1,367,706	4.2180	8.33%
2016-01-21	0	0.960	0.950	1.000	0.960	1.050	9,324,000	9,408,640	1.0091	4.021	3.979	4.188	4.021	4.397	2,226,343	4.2261	-3.03%
2016-01-20	0	0.990	0.990	1.080	0.970	1.000	40,000	39,800	0.9950	4.146	4.146	4.523	4.062	4.188	9,551	4.1671	-7.48%
2016-01-19	0	1.070	1.070	1.120	1.070	1.110	44,000	47,720	1.0845	4.481	4.481	4.691	4.481	4.649	10,506	4.5421	0.00%
2016-01-18	0	1.070	1.060	1.100	1.020	1.080	248,000	259,280	1.0455	4.481	4.439	4.607	4.272	4.523	59,216	4.3785	-4.46%
2016-01-15	0	1.120	1.120	1.160	1.100	1.160	128,000	143,840	1.1238	4.691	4.691	4.858	4.607	4.858	30,563	4.7063	-2.61%
2016-01-14	0	1.150	1.150	1.200	1.150	1.190	84,000	97,720	1.1633	4.816	4.816	5.026	4.816	4.984	20,057	4.8721	0.00%
2016-01-13	0	1.150	1.150	1.190	1.150	1.200	40,000	46,720	1.1680	4.816	4.816	4.984	4.816	5.026	9,551	4.8916	0.00%
2016-01-12	0	1.150	1.150	1.200	1.130	1.200	116,000	135,840	1.1710	4.816	4.816	5.026	4.732	5.026	27,698	4.9043	4.55%
2016-01-11	0	1.100	1.080	1.130	1.100	1.220	116,000	131,720	1.1355	4.607	4.523	4.732	4.607	5.109	27,698	4.7556	-12.70%
2016-01-08	0	1.260	1.150	1.170	1.180	1.280	224,000	274,080	1.2236	5.277	4.816	4.900	4.942	5.361	53,486	5.1244	13.51%
2016-01-07	0	1.110	1.110	1.130	1.100	1.150	252,000	280,640	1.1137	4.649	4.649	4.732	4.607	4.816	60,171	4.6640	-8.26%
2016-01-06	0	1.210	1.150	1.290	-	-	4,000	4,880	1.2200	5.068	4.816	5.403	-	-	955	5.1094	0.00%
2016-01-05	0	1.210	1.200	1.290	1.210	1.210	8,000	9,680	1.2100	5.068	5.026	5.403	5.068	5.068	1,910	5.0675	-0.82%
2016-01-04	0	1.220	1.220	1.280	1.200	1.250	76,000	92,640	1.2189	5.109	5.109	5.361	5.026	5.235	18,147	5.1050	-6.15%
2015-12-31	0	1.300	1.210	1.400	1.300	1.300	36,000	46,800	1.3000	5.444	5.068	5.863	5.444	5.444	8,596	5.4444	0.00%
2015-12-30	0	1.300	1.300	1.350	1.300	1.350	8,000	10,600	1.3250	5.444	5.444	5.654	5.444	5.654	1,910	5.5491	-1.52%
2015-12-29	0	1.320	1.300	1.330	1.320	1.320	4,000	5,280	1.3200	5.528	5.444	5.570	5.528	5.528	955	5.5282	1.54%
2015-12-28	0	1.300	1.300	1.330	-	-	0	0	-	5.444	5.444	5.570	-	-	0	-	0.00%
2015-12-24	0	1.300	1.300	1.330	1.300	1.310	32,000	41,760	1.3050	5.444	5.444	5.570	5.444	5.486	7,641	5.4654	-2.26%
2015-12-23	0	1.330	1.300	1.340	1.280	1.440	1,180,000	1,595,040	1.3517	5.570	5.444	5.612	5.361	6.031	281,755	5.6611	9.02%
2015-12-22	0	1.220	1.220	1.240	1.180	1.220	76,000	91,600	1.2053	5.109	5.109	5.193	4.942	5.109	18,147	5.0477	3.39%
2015-12-21	0	1.180	1.160	1.180	1.130	1.200	28,000	32,000	1.1429	4.942	4.858	4.942	4.732	5.026	6,686	4.7863	1.72%
2015-12-18	0	1.160	1.110	1.200	-	-	0	0	-	4.858	4.649	5.026	-	-	0	-	0.00%
2015-12-17	0	1.160	1.140	1.230	-	-	0	0	-	4.858	4.774	5.151	-	-	0	-	0.00%
2015-12-16	0	1.160	1.160	1.240	1.160	1.250	112,000	134,080	1.1971	4.858	4.858	5.193	4.858	5.235	26,743	5.0137	2.65%
2015-12-15	0	1.130	1.130	1.200	1.100	1.150	120,000	136,200	1.1350	4.732	4.732	5.026	4.607	4.816	28,653	4.7534	-1.74%
2015-12-14	0	1.150	1.150	1.210	1.140	1.150	36,000	41,280	1.1467	4.816	4.816	5.068	4.774	4.816	8,596	4.8023	0.00%
2015-12-11	0	1.150	1.150	1.200	1.150	1.160	32,000	36,840	1.1513	4.816	4.816	5.026	4.816	4.858	7,641	4.8215	0.00%
2015-12-10	0	1.150	1.130	1.200	1.130	1.150	68,000	77,840	1.1447	4.816	4.732	5.026	4.732	4.816	16,237	4.7941	-4.17%
2015-12-09	0	1.200	1.170	1.200	1.170	1.250	136,000	163,120	1.1994	5.026	4.900	5.026	4.900	5.235	32,473	5.0232	0.00%
2015-12-08	0	1.200	1.190	1.230	1.190	1.200	12,000	14,320	1.1933	5.026	4.984	5.151	4.984	5.026	2,865	4.9977	0.00%
2015-12-07	0	1.200	1.200	1.250	1.150	1.230	84,000	99,520	1.1848	5.026	5.026	5.235	4.816	5.151	20,057	4.9618	-4.00%
2015-12-04	0	1.250	1.180	1.250	1.100	1.250	1,588,000	1,949,520	1.2277	5.235	4.942	5.235	4.607	5.235	379,176	5.1415	1.63%
2015-12-03	0	1.230	1.200	1.270	-	-	0	0	-	5.151	5.026	5.319	-	-	0	-	0.00%
2015-12-02	0	1.230	1.270	1.280	1.200	1.240	88,000	108,000	1.2273	5.151	5.319	5.361	5.026	5.193	21,012	5.1399	-3.15%
2015-12-01	0	1.270	1.200	1.270	1.250	1.270	68,000	85,720	1.2606	5.319	5.026	5.319	5.235	5.319	16,237	5.2794	0.79%
2015-11-30	0	1.260	1.260	1.310	1.230	1.280	112,000	140,320	1.2529	5.277	5.277	5.486	5.151	5.361	26,743	5.2470	-1.56%
2015-11-27	0	1.280	1.270	1.290	1.280	1.300	136,000	175,240	1.2885	5.361	5.319	5.403	5.361	5.444	32,473	5.3964	-3.03%
2015-11-26	0	1.320	1.310	1.350	1.290	1.330	260,000	339,760	1.3068	5.528	5.486	5.654	5.403	5.570	62,082	5.4728	0.00%
2015-11-25	0	1.320	1.290	1.320	1.250	1.320	100,000	129,480	1.2948	5.528	5.403	5.528	5.235	5.528	23,878	5.4227	2.33%
2015-11-24	0	1.290	1.290	1.330	1.280	1.350	108,000	142,440	1.3189	5.403	5.403	5.570	5.361	5.654	25,788	5.5236	-2.27%
2015-11-23	0	1.320	1.320	1.350	1.320	1.330	28,000	37,000	1.3214	5.528	5.528	5.654	5.528	5.570	6,686	5.5342	-0.75%
2015-11-20	0	1.330	1.330	1.370	1.240	1.340	368,000	474,720	1.2900	5.570	5.570	5.738	5.193	5.612	87,869	5.4026	-2.92%
2015-11-19	0	1.370	1.370	1.420	1.350	1.380	120,000	164,000	1.3667	5.738	5.738	5.947	5.654	5.779	28,653	5.7236	2.24%
2015-11-18	0	1.340	1.340	1.420	1.340	1.440	168,000	230,680	1.3731	5.612	5.612	5.947	5.612	6.031	40,114	5.7506	-4.29%
2015-11-17	0	1.400	1.340	1.440	1.350	1.400	96,000	131,560	1.3704	5.863	5.612	6.031	5.654	5.863	22,922	5.7394	1.45%
2015-11-16	0	1.380	1.370	1.380	1.340	1.420	136,000	188,600	1.3868	5.779	5.738	5.779	5.612	5.947	32,473	5.8078	-6.12%
2015-11-13	0	1.470	1.420	1.530	1.310	1.620	1,392,001	2,054,361	1.4758	6.156	5.947	6.408	5.486	6.785	332,376	6.1808	12.21%
2015-11-12	0	1.310	1.310	1.340	1.270	1.340	632,000	823,760	1.3034	5.486	5.486	5.612	5.319	5.612	150,906	5.4588	10.08%
2015-11-11	0	1.190	1.190	1.290	1.180	1.180	32,000	38,160	1.1925	4.984	4.984	5.403	4.942	4.942	7,641	4.9942	-3.25%
2015-11-10	0	1.230	1.230	1.300	1.230	1.320	304,000	394,560	1.2979	5.151	5.151	5.444	5.151	5.528	72,588	5.4356	-3.15%
2015-11-09	0	1.270	1.270	1.330	1.250	1.310	236,000	299,680	1.2698	5.319	5.319	5.570	5.235	5.486	56,351	5.3181	0.79%
2015-11-06	0	1.260	1.230	1.280	1.250	1.280	44,000	55,440	1.2600	5.277	5.151	5.361	5.235	5.361	10,506	5.2769	2.44%
2015-11-05	0	1.230	1.200	1.260	1.200	1.240	120,000	147,360	1.2280	5.151	5.026	5.277	5.026	5.193	28,653	5.1429	-1.60%
2015-11-04	0	1.250	1.200	1.270	1.240	1.300	300,000	380,280	1.2676	5.235	5.026	5.319	5.193	5.444	71,633	5.3088	8.70%
2015-11-03	0	1.150	1.130	1.190	1.130	1.220	56,000	65,280	1.1657	4.816	4.732	4.984	4.732	5.109	13,371	4.8821	1.77%
2015-11-02	0	1.130	1.130	1.170	1.110	1.180	84,000	95,400	1.1357	4.732	4.732	4.900	4.649	4.942	20,057	4.7564	-8.13%
2015-10-30	0	1.230	1.180	1.240	-	-	0	0	-	5.151	4.942	5.193	-	-	0	-	-0.81%
2015-10-29	0	1.240	1.210	1.240	1.200	1.240	128,000	157,760	1.2325	5.193	5.068	5.193	5.026	5.193	30,563	5.1618	-2.36%
2015-10-28	0	1.270	1.180	1.270	-	-	0	0	-	5.319	4.942	5.319	-	-	0	-	-0.78%
2015-10-27	0	1.280	1.180	1.280	-	-	8,000	10,000	1.2500	5.361	4.942	5.361	-	-	1,910	5.2350	0.00%
2015-10-26	0	1.280	1.180	1.280	1.290	1.300	72,000	93,000	1.2917	5.361	4.942	5.361	5.403	5.444	17,192	5.4095	3.23%
2015-10-23	0	1.240	1.220	1.240	1.190	1.250	192,000	233,000	1.2135	5.193	5.109	5.193	4.984	5.235	45,845	5.0824	-3.88%
2015-10-22	0	1.290	1.290	1.300	1.260	1.290	40,000	51,000	1.2750	5.403	5.403	5.444	5.277	5.403	9,551	5.3397	-1.53%
2015-10-20	0	1.310	1.270	1.320	1.230	1.310	152,000	196,080	1.2900	5.486	5.319	5.528	5.151	5.486	36,294	5.4026	3.15%
2015-10-19	0	1.270	1.270	1.280	1.240	1.330	152,000	196,040	1.2897	5.319	5.319	5.361	5.193	5.570	36,294	5.4015	1.60%
2015-10-16	0	1.250	1.250	1.280	1.240	1.330	380,000	482,720	1.2703	5.235	5.235	5.361	5.193	5.570	90,735	5.3201	-2.34%
2015-10-15	0	1.280	1.210	1.320	1.230	1.280	44,000	56,000	1.2727	5.361	5.068	5.528	5.151	5.361	10,506	5.3302	4.07%
2015-10-14	0	1.230	1.220	1.270	1.220	1.230	88,000	108,080	1.2282	5.151	5.109	5.319	5.109	5.151	21,012	5.1437	0.00%
2015-10-13	0	1.230	1.230	1.280	1.210	1.220	108,000	131,920	1.2215	5.151	5.151	5.361	5.068	5.109	25,788	5.1156	-4.65%
2015-10-12	0	1.290	1.260	1.290	1.230	1.290	60,000	76,320	1.2720	5.403	5.277	5.403	5.151	5.403	14,327	5.3272	9.32%
2015-10-09	0	1.180	1.180	1.240	1.160	1.290	96,000	117,720	1.2263	4.942	4.942	5.193	4.858	5.403	22,922	5.1356	-7.81%
2015-10-08	0	1.280	1.230	1.290	1.220	1.340	32,000	41,000	1.2813	5.361	5.151	5.403	5.109	5.612	7,641	5.3659	-3.76%
2015-10-07	0	1.330	1.280	1.330	1.150	1.330	128,000	161,040	1.2581	5.570	5.361	5.570	4.816	5.570	30,563	5.2691	9.02%
2015-10-06	0	1.220	1.190	1.220	-	-	0	0	-	5.109	4.984	5.109	-	-	0	-	0.00%
2015-10-05	0	1.220	1.220	1.240	1.180	1.270	176,000	212,360	1.2066	5.109	5.109	5.193	4.942	5.319	42,024	5.0532	-3.94%
2015-10-02	0	1.270	1.240	1.270	1.120	1.360	540,000	677,840	1.2553	5.319	5.193	5.319	4.691	5.696	128,939	5.2571	13.39%
2015-09-30	0	1.120	1.090	1.120	1.110	1.160	76,000	85,080	1.1195	4.691	4.565	4.691	4.649	4.858	18,147	4.6884	-2.61%
2015-09-29	0	1.150	1.060	1.150	-	-	0	0	-	4.816	4.439	4.816	-	-	0	-	-0.86%
2015-09-25	0	1.160	1.160	1.180	1.140	1.160	20,000	22,960	1.1480	4.858	4.858	4.942	4.774	4.858	4,776	4.8079	1.75%
2015-09-24	0	1.140	1.050	1.160	-	-	0	0	-	4.774	4.397	4.858	-	-	0	-	0.00%
2015-09-23	0	1.140	1.140	1.170	1.100	1.120	96,000	105,680	1.1008	4.774	4.774	4.900	4.607	4.691	22,922	4.6103	-0.87%
2015-09-22	0	1.150	1.150	1.170	1.150	1.190	100,000	117,680	1.1768	4.816	4.816	4.900	4.816	4.984	23,878	4.9285	1.77%
2015-09-21	0	1.130	1.120	1.190	1.100	1.130	48,000	54,120	1.1275	4.732	4.691	4.984	4.607	4.732	11,461	4.7220	-1.74%
2015-09-18	0	1.150	1.150	1.190	1.120	1.150	56,000	63,320	1.1307	4.816	4.816	4.984	4.691	4.816	13,371	4.7355	1.77%
2015-09-17	0	1.130	1.110	1.180	1.130	1.160	160,000	182,520	1.1408	4.732	4.649	4.942	4.732	4.858	38,204	4.7775	0.00%
2015-09-16	0	1.130	1.130	1.170	1.100	1.120	136,000	150,680	1.1079	4.732	4.732	4.900	4.607	4.691	32,473	4.6401	1.80%
2015-09-15	0	1.110	1.110	1.160	1.080	1.150	252,000	282,440	1.1208	4.649	4.649	4.858	4.523	4.816	60,171	4.6939	-8.26%
2015-09-14	0	1.210	1.190	1.210	-	-	0	0	-	5.068	4.984	5.068	-	-	0	-	0.00%
2015-09-11	0	1.210	1.160	1.250	1.200	1.210	84,000	101,200	1.2048	5.068	4.858	5.235	5.026	5.068	20,057	5.0456	0.83%
2015-09-10	0	1.200	1.200	1.250	1.200	1.250	20,000	24,800	1.2400	5.026	5.026	5.235	5.026	5.235	4,776	5.1932	-6.25%
2015-09-09	0	1.280	1.280	1.300	1.250	1.300	144,000	183,120	1.2717	5.361	5.361	5.444	5.235	5.444	34,384	5.3258	4.92%
2015-09-08	0	1.220	1.180	1.250	1.200	1.220	20,000	24,320	1.2160	5.109	4.942	5.235	5.026	5.109	4,776	5.0926	3.39%
2015-09-07	0	1.180	1.150	1.200	1.180	1.180	44,000	51,840	1.1782	4.942	4.816	5.026	4.942	4.942	10,506	4.9343	1.72%
2015-09-04	0	1.160	1.100	1.200	1.100	1.190	200,000	226,040	1.1302	4.858	4.607	5.026	4.607	4.984	47,755	4.7333	-2.52%
2015-09-02	0	1.190	1.190	1.220	1.180	1.240	68,000	82,440	1.2124	4.984	4.984	5.109	4.942	5.193	16,237	5.0774	-4.80%
2015-09-01	0	1.250	1.230	1.300	1.140	1.250	96,000	115,040	1.1983	5.235	5.151	5.444	4.774	5.235	22,922	5.0187	0.81%
2015-08-31	0	1.240	1.200	1.260	1.200	1.300	172,000	216,800	1.2605	5.193	5.026	5.277	5.026	5.444	41,069	5.2789	-0.80%
2015-08-28	0	1.250	1.220	1.290	1.250	1.290	108,000	137,760	1.2756	5.235	5.109	5.403	5.235	5.403	25,788	5.3421	-4.58%
2015-08-27	0	1.310	1.250	1.310	1.250	1.310	460,000	594,600	1.2926	5.486	5.235	5.486	5.235	5.486	109,837	5.4135	4.80%
2015-08-26	0	1.250	1.250	1.290	1.250	1.300	384,000	489,160	1.2739	5.235	5.235	5.403	5.235	5.444	91,690	5.3349	-3.85%
2015-08-25	0	1.300	1.200	1.300	1.220	1.350	1,428,000	1,805,760	1.2645	5.444	5.026	5.444	5.109	5.654	340,971	5.2959	-2.99%
2015-08-24	0	1.340	1.210	1.350	1.200	1.350	1,476,000	1,863,400	1.2625	5.612	5.068	5.654	5.026	5.654	352,433	5.2873	-4.29%
2015-08-21	0	1.400	1.360	1.400	1.280	1.400	204,000	270,960	1.3282	5.863	5.696	5.863	5.361	5.863	48,710	5.5627	-3.45%
2015-08-20	0	1.450	1.410	1.510	1.340	1.500	192,000	281,360	1.4654	6.073	5.905	6.324	5.612	6.282	45,845	6.1372	-2.68%
2015-08-19	0	1.490	1.450	1.490	1.500	1.500	96,000	142,120	1.4804	6.240	6.073	6.240	6.282	6.282	22,922	6.2000	-2.61%
2015-08-18	0	1.530	1.450	1.550	1.440	1.580	168,000	254,000	1.5119	6.408	6.073	6.491	6.031	6.617	40,114	6.3319	-1.92%
2015-08-17	0	1.560	1.370	1.570	1.470	1.570	352,000	542,080	1.5400	6.533	5.738	6.575	6.156	6.575	84,049	6.4496	3.31%
2015-08-14	0	1.510	1.510	1.550	1.490	1.520	28,000	41,920	1.4971	6.324	6.324	6.491	6.240	6.366	6,686	6.2701	-0.66%
2015-08-13	0	1.520	1.520	1.540	1.450	1.520	2,544,000	3,814,920	1.4996	6.366	6.366	6.450	6.073	6.366	607,445	6.2803	1.33%
2015-08-12	0	1.500	1.460	1.500	1.440	1.570	116,000	173,280	1.4938	6.282	6.115	6.282	6.031	6.575	27,698	6.2561	-6.25%
2015-08-11	0	1.600	1.550	1.610	1.530	1.710	856,000	1,362,280	1.5914	6.701	6.491	6.743	6.408	7.162	204,392	6.6650	-5.88%
2015-08-10	0	1.700	1.640	1.700	1.430	1.700	812,000	1,312,520	1.6164	7.120	6.868	7.120	5.989	7.120	193,886	6.7696	9.68%
2015-08-07	0	1.550	1.480	1.550	1.560	1.580	48,000	75,520	1.5733	6.491	6.198	6.491	6.533	6.617	11,461	6.5892	4.73%
2015-08-06	0	1.480	1.480	1.530	1.450	1.690	160,000	249,640	1.5603	6.198	6.198	6.408	6.073	7.078	38,204	6.5344	0.00%
2015-08-05	0	1.480	1.470	1.500	1.300	1.480	208,000	289,400	1.3913	6.198	6.156	6.282	5.444	6.198	49,665	5.8270	-0.67%
2015-08-04	0	1.490	1.390	1.500	1.440	1.520	160,000	238,760	1.4923	6.240	5.821	6.282	6.031	6.366	38,204	6.2496	8.76%
2015-08-03	0	1.370	1.360	1.450	1.350	1.460	172,000	239,560	1.3928	5.738	5.696	6.073	5.654	6.115	41,069	5.8331	-6.80%
2015-07-31	0	1.470	1.470	1.550	1.450	1.460	28,000	40,920	1.4614	6.156	6.156	6.491	6.073	6.115	6,686	6.1205	-2.00%
2015-07-30	0	1.500	1.450	1.500	1.500	1.590	172,000	265,360	1.5428	6.282	6.073	6.282	6.282	6.659	41,069	6.4613	1.35%
2015-07-29	0	1.480	1.460	1.500	1.480	1.500	128,000	190,400	1.4875	6.198	6.115	6.282	6.198	6.282	30,563	6.2297	2.07%
2015-07-28	0	1.450	1.420	1.490	1.450	1.600	360,000	547,160	1.5199	6.073	5.947	6.240	6.073	6.701	85,959	6.3653	-3.33%
2015-07-27	0	1.500	1.370	1.510	1.500	1.700	648,000	1,016,880	1.5693	6.282	5.738	6.324	6.282	7.120	154,727	6.5721	-13.79%
2015-07-24	0	1.740	1.700	1.760	1.650	1.780	2,464,000	4,299,400	1.7449	7.287	7.120	7.371	6.910	7.455	588,343	7.3076	-0.57%
2015-07-23	0	1.750	1.730	1.770	1.700	1.810	4,592,000	8,021,840	1.7469	7.329	7.245	7.413	7.120	7.580	1,096,457	7.3161	-3.31%
2015-07-22	0	1.810	1.800	1.820	1.800	1.890	176,000	321,320	1.8257	7.580	7.538	7.622	7.538	7.915	42,024	7.6460	-5.73%
2015-07-21	0	1.920	1.870	1.940	1.800	1.940	100,000	188,680	1.8868	8.041	7.832	8.125	7.538	8.125	23,878	7.9020	-1.03%
2015-07-20	0	1.940	1.950	1.980	1.940	1.990	128,000	248,760	1.9434	8.125	8.167	8.292	8.125	8.334	30,563	8.1392	0.00%
2015-07-17	0	1.940	1.900	1.940	1.900	2.000	336,000	652,600	1.9423	8.125	7.957	8.125	7.957	8.376	80,229	8.1343	2.11%
2015-07-16	0	1.900	1.890	1.900	1.850	1.950	2,608,000	5,005,160	1.9192	7.957	7.915	7.957	7.748	8.167	622,727	8.0375	3.26%
2015-07-15	0	1.840	1.840	1.880	1.700	2.050	340,000	634,020	1.8648	7.706	7.706	7.874	7.120	8.585	81,184	7.8097	-7.54%
2015-07-14	0	1.990	1.830	2.000	1.860	2.100	3,320,000	6,427,480	1.9360	8.334	7.664	8.376	7.790	8.795	792,735	8.1080	5.85%
2015-07-13	0	1.880	1.850	1.940	1.610	1.950	1,701,000	3,051,540	1.7940	7.874	7.748	8.125	6.743	8.167	406,157	7.5132	16.77%
2015-07-10	0	1.610	1.620	1.660	1.600	1.800	4,708,000	8,045,240	1.7088	6.743	6.785	6.952	6.701	7.538	1,124,155	7.1567	-2.42%
2015-07-09	0	1.650	1.610	1.650	1.200	1.650	923,990	1,404,712	1.5203	6.910	6.743	6.910	5.026	6.910	220,626	6.3669	26.92%
2015-07-08	0	1.300	1.150	1.300	0.940	1.400	1,836,001	2,227,321	1.2131	5.444	4.816	5.444	3.937	5.863	438,392	5.0807	-10.96%
2015-07-07	0	1.460	1.460	1.550	1.410	1.700	3,028,000	4,787,280	1.5810	6.115	6.115	6.491	5.905	7.120	723,012	6.6213	-15.61%
2015-07-06	0	1.730	1.680	1.800	1.400	2.150	2,188,000	3,482,160	1.5915	7.245	7.036	7.538	5.863	9.004	522,441	6.6652	-16.02%
2015-07-03	0	2.060	2.060	2.140	2.000	2.400	652,000	1,444,360	2.2153	8.627	8.627	8.962	8.376	10.05	155,682	9.2777	-17.93%
2015-07-02	0	2.510	2.510	2.530	2.500	2.630	1,776,000	4,605,720	2.5933	10.51	10.51	10.60	10.47	11.01	424,065	10.861	-4.20%
2015-06-30	0	2.620	2.620	2.700	2.340	2.690	388,000	991,840	2.5563	10.97	10.97	11.31	9.800	11.27	92,645	10.706	2.34%
2015-06-29	0	2.560	2.560	2.620	2.300	2.810	484,000	1,258,720	2.6007	10.72	10.72	10.97	9.632	11.77	115,567	10.892	-9.22%
2015-06-26	0	2.820	2.800	2.860	2.710	3.000	2,628,000	7,371,640	2.8050	11.81	11.73	11.98	11.35	12.56	627,502	11.748	-2.42%
2015-06-25	0	2.890	2.880	2.890	2.880	3.000	2,616,000	7,610,560	2.9092	12.10	12.06	12.10	12.06	12.56	624,637	12.184	-1.70%
2015-06-24	0	2.940	2.930	2.940	2.860	3.050	2,400,000	7,025,400	2.9273	12.31	12.27	12.31	11.98	12.77	573,061	12.259	-0.34%
2015-06-23	0	2.950	2.950	2.980	2.800	3.050	4,856,000	13,898,320	2.8621	12.35	12.35	12.48	11.73	12.77	1,159,494	11.987	6.12%
2015-06-22	0	2.780	2.740	2.780	2.610	2.800	2,248,000	6,197,600	2.7569	11.64	11.48	11.64	10.93	11.73	536,767	11.546	-0.71%
2015-06-19	0	2.800	2.750	2.840	2.710	2.890	2,972,000	8,320,560	2.7997	11.73	11.52	11.89	11.35	12.10	709,641	11.725	-1.41%
2015-06-18	0	2.840	2.840	2.850	2.800	2.910	768,000	2,175,200	2.8323	11.89	11.89	11.94	11.73	12.19	183,380	11.862	-4.38%
2015-06-17	0	2.970	2.900	2.970	2.800	2.980	308,000	889,880	2.8892	12.44	12.15	12.44	11.73	12.48	73,543	12.100	0.68%
2015-06-16	0	2.950	2.950	2.970	2.900	3.060	744,000	2,227,880	2.9945	12.35	12.35	12.44	12.15	12.82	177,649	12.541	-5.45%
2015-06-15	0	3.120	2.960	3.130	3.000	3.200	3,112,000	9,508,000	3.0553	13.07	12.40	13.11	12.56	13.40	743,069	12.796	-0.95%
2015-06-12	0	3.150	3.110	3.150	2.800	3.190	3,406,000	10,467,320	3.0732	13.19	13.02	13.19	11.73	13.36	813,269	12.871	3.62%
2015-06-11	0	3.040	3.040	3.100	2.980	3.740	78,734,000	202,997,780	2.5783	12.73	12.73	12.98	12.48	15.66	18,799,751	10.798	13.86%
2015-06-10	0	2.670	2.670	2.710	2.670	2.840	224,000	614,840	2.7448	11.18	11.18	11.35	11.18	11.89	53,486	11.495	-1.48%
2015-06-09	0	2.710	2.700	2.850	2.620	3.050	1,004,000	2,763,000	2.7520	11.35	11.31	11.94	10.97	12.77	239,731	11.525	-9.97%
2015-06-08	0	3.010	2.910	3.050	2.450	3.050	1,088,000	3,052,240	2.8054	12.61	12.19	12.77	10.26	12.77	259,788	11.749	5.61%
2015-06-05	0	2.850	2.810	2.860	2.770	2.990	562,000	1,606,320	2.8582	11.94	11.77	11.98	11.60	12.52	134,192	11.970	-3.72%
2015-06-04	0	2.960	2.910	2.970	2.840	2.990	772,000	2,255,160	2.9212	12.40	12.19	12.44	11.89	12.52	184,335	12.234	-0.67%
2015-06-03	0	2.980	2.980	3.040	2.980	3.120	896,000	2,728,240	3.0449	12.48	12.48	12.73	12.48	13.07	213,943	12.752	0.68%
2015-06-02	0	2.960	2.950	3.000	2.900	3.140	852,000	2,550,160	2.9931	12.40	12.35	12.56	12.15	13.15	203,437	12.535	-2.63%
2015-06-01	0	3.040	3.040	3.090	3.000	3.190	876,000	2,676,840	3.0558	12.73	12.73	12.94	12.56	13.36	209,167	12.798	-0.65%
2015-05-29	0	3.060	3.050	3.110	2.990	3.170	592,000	1,833,440	3.0970	12.82	12.77	13.02	12.52	13.28	141,355	12.970	-0.65%
2015-05-28	0	3.080	3.050	3.080	2.980	3.210	1,068,000	3,271,160	3.0629	12.90	12.77	12.90	12.48	13.44	255,012	12.827	-3.14%
2015-05-27	0	3.180	3.150	3.180	3.010	3.200	716,000	2,239,040	3.1272	13.32	13.19	13.32	12.61	13.40	170,963	13.097	-0.62%
2015-05-26	0	3.200	3.200	3.250	3.180	3.390	1,100,000	3,613,400	3.2849	13.40	13.40	13.61	13.32	14.20	262,653	13.757	0.31%
2015-05-22	0	3.190	3.120	3.190	3.080	3.300	1,096,000	3,479,840	3.1750	13.36	13.07	13.36	12.90	13.82	261,698	13.297	2.90%
2015-05-21	0	3.100	3.090	3.100	3.060	3.300	964,000	3,062,760	3.1771	12.98	12.94	12.98	12.82	13.82	230,180	13.306	-5.78%
2015-05-20	0	3.290	3.270	3.300	3.270	3.570	1,668,000	5,630,320	3.3755	13.78	13.69	13.82	13.69	14.95	398,278	14.137	-1.50%
2015-05-19	0	3.340	3.340	3.350	3.140	3.810	3,404,000	11,638,240	3.4190	13.99	13.99	14.03	13.15	15.96	812,792	14.319	6.37%
2015-05-18	0	3.140	3.140	3.150	2.880	3.170	1,416,000	4,354,280	3.0751	13.15	13.15	13.19	12.06	13.28	338,106	12.878	4.67%
2015-05-15	0	3.000	2.940	3.000	2.850	3.210	2,642,000	7,983,320	3.0217	12.56	12.31	12.56	11.94	13.44	630,845	12.655	2.04%
2015-05-14	0	2.940	2.810	2.950	2.650	3.060	6,584,000	19,212,840	2.9181	12.31	11.77	12.35	11.10	12.82	1,572,098	12.221	15.75%
2015-05-13	0	2.540	2.470	2.550	2.380	2.540	336,000	812,720	2.4188	10.64	10.34	10.68	9.968	10.64	80,229	10.130	2.83%
2015-05-12	0	2.470	2.470	2.500	2.380	2.590	200,000	495,080	2.4754	10.34	10.34	10.47	9.968	10.85	47,755	10.367	-4.63%
2015-05-11	0	2.590	2.580	2.590	2.510	2.640	425,000	1,094,900	2.5762	10.85	10.81	10.85	10.51	11.06	101,480	10.789	4.86%
2015-05-08	0	2.470	2.470	2.540	2.300	2.680	1,420,000	3,603,960	2.5380	10.34	10.34	10.64	9.632	11.22	339,061	10.629	10.27%
2015-05-07	0	2.240	2.220	2.290	2.120	2.350	784,000	1,760,840	2.2460	9.381	9.297	9.591	8.879	9.842	187,200	9.4062	-8.57%
2015-05-06	0	2.450	2.450	2.470	2.380	2.680	740,000	1,864,520	2.5196	10.26	10.26	10.34	9.968	11.22	176,694	10.552	-0.41%
2015-05-05	0	2.460	2.460	2.500	2.310	2.810	1,428,000	3,595,160	2.5176	10.30	10.30	10.47	9.674	11.77	340,971	10.544	-13.38%
2015-05-04	0	2.840	2.800	2.850	2.610	2.870	1,300,000	3,665,040	2.8193	11.89	11.73	11.94	10.93	12.02	310,408	11.807	4.03%
2015-04-30	0	2.730	2.700	2.720	2.570	2.940	1,848,000	5,074,600	2.7460	11.43	11.31	11.39	10.76	12.31	441,257	11.500	-1.09%
2015-04-29	0	2.760	2.720	2.790	2.250	2.840	3,948,000	10,230,310	2.5913	11.56	11.39	11.68	9.423	11.89	942,686	10.852	26.03%
2015-04-28	0	2.190	2.150	2.210	2.140	2.210	764,000	1,669,080	2.1847	9.172	9.004	9.256	8.962	9.256	182,424	9.1494	1.39%
2015-04-27	0	2.160	2.130	2.160	1.990	2.170	1,180,000	2,474,360	2.0969	9.046	8.921	9.046	8.334	9.088	281,755	8.7820	9.09%
2015-04-24	0	1.980	1.980	1.990	1.900	1.990	380,000	736,520	1.9382	8.292	8.292	8.334	7.957	8.334	90,735	8.1173	0.51%
2015-04-23	0	1.970	2.030	2.040	1.950	2.070	140,000	285,920	2.0423	8.250	8.502	8.544	8.167	8.669	33,429	8.5532	-4.83%
2015-04-22	0	2.070	2.070	2.080	2.020	2.180	1,064,000	2,206,120	2.0734	8.669	8.669	8.711	8.460	9.130	254,057	8.6836	0.98%
2015-04-21	0	2.050	2.030	2.050	1.880	2.120	828,000	1,680,040	2.0290	8.585	8.502	8.585	7.874	8.879	197,706	8.4977	9.04%
2015-04-20	0	1.880	1.880	1.970	1.840	2.020	880,000	1,712,240	1.9457	7.874	7.874	8.250	7.706	8.460	210,122	8.1488	-6.93%
2015-04-17	0	2.020	2.010	2.050	1.940	2.150	768,000	1,569,800	2.0440	8.460	8.418	8.585	8.125	9.004	183,380	8.5604	-3.35%
2015-04-16	0	2.090	2.090	2.110	1.980	2.110	4,952,000	10,021,400	2.0237	8.753	8.753	8.837	8.292	8.837	1,182,416	8.4754	1.46%
2015-04-15	0	2.060	2.110	2.120	2.010	2.220	884,000	1,838,920	2.0802	8.627	8.837	8.879	8.418	9.297	211,078	8.7121	-1.44%
2015-04-14	0	2.090	2.090	2.200	2.080	2.350	1,340,000	2,971,640	2.2176	8.753	8.753	9.214	8.711	9.842	319,959	9.2876	-10.68%
2015-04-13	0	2.340	2.320	2.340	2.200	2.480	2,132,000	4,971,000	2.3316	9.800	9.716	9.800	9.214	10.39	509,069	9.7649	4.93%
2015-04-10	0	2.230	2.240	2.250	1.980	2.300	2,508,000	5,465,480	2.1792	9.339	9.381	9.423	8.292	9.632	598,849	9.1266	13.78%
2015-04-09	0	1.960	1.960	1.970	1.880	2.000	1,792,000	3,533,520	1.9718	8.209	8.209	8.250	7.874	8.376	427,886	8.2581	5.38%
2015-04-08	0	1.860	1.820	1.860	1.720	1.860	1,456,000	2,656,920	1.8248	7.790	7.622	7.790	7.203	7.790	347,657	7.6424	9.41%
2015-04-02	0	1.700	1.700	1.710	1.630	1.710	524,000	885,520	1.6899	7.120	7.120	7.162	6.826	7.162	125,118	7.0775	1.19%
2015-04-01	0	1.680	1.660	1.680	1.600	1.690	464,000	774,000	1.6681	7.036	6.952	7.036	6.701	7.078	110,792	6.9861	5.00%
2015-03-31	0	1.600	1.600	1.620	1.600	1.620	32,000	51,440	1.6075	6.701	6.701	6.785	6.701	6.785	7,641	6.7323	-2.44%
2015-03-30	0	1.640	1.610	1.640	1.570	1.700	6,384,000	10,409,560	1.6306	6.868	6.743	6.868	6.575	7.120	1,524,343	6.8289	4.46%
2015-03-27	0	1.570	1.570	1.600	1.560	1.620	60,000	94,600	1.5767	6.575	6.575	6.701	6.533	6.785	14,327	6.6031	-1.87%
2015-03-26	0	1.600	1.580	1.650	1.600	1.600	28,000	44,800	1.6000	6.701	6.617	6.910	6.701	6.701	6,686	6.7009	1.27%
2015-03-25	0	1.580	1.580	1.650	1.560	1.600	252,000	399,760	1.5863	6.617	6.617	6.910	6.533	6.701	60,171	6.6437	-1.25%
2015-03-24	0	1.600	1.600	1.640	1.600	1.630	2,096,000	3,415,480	1.6295	6.701	6.701	6.868	6.701	6.826	500,473	6.8245	-0.62%
2015-03-23	0	1.610	1.600	1.630	1.550	1.660	4,444,000	7,221,240	1.6249	6.743	6.701	6.826	6.491	6.952	1,061,118	6.8053	2.55%
2015-03-20	0	1.570	1.570	1.600	1.550	1.580	76,000	119,160	1.5679	6.575	6.575	6.701	6.491	6.617	18,147	6.5664	-0.63%
2015-03-19	0	1.580	1.580	1.610	1.570	1.610	116,000	184,880	1.5938	6.617	6.617	6.743	6.575	6.743	27,698	6.6749	-4.24%
2015-03-18	0	1.650	1.630	1.660	1.600	1.660	3,200,000	5,219,520	1.6311	6.910	6.826	6.952	6.701	6.952	764,082	6.8311	0.00%
2015-03-17	0	1.650	1.640	1.670	1.590	1.650	3,320,000	5,411,320	1.6299	6.910	6.868	6.994	6.659	6.910	792,735	6.8261	2.48%
2015-03-16	0	1.610	1.600	1.620	1.600	1.610	164,000	262,720	1.6020	6.743	6.701	6.785	6.701	6.743	39,159	6.7090	-1.23%
2015-03-13	0	1.630	1.590	1.630	1.620	1.630	3,208,000	5,228,440	1.6298	6.826	6.659	6.826	6.785	6.826	765,992	6.8257	3.82%
2015-03-12	0	1.570	1.570	1.630	1.500	1.630	3,372,000	5,479,720	1.6251	6.575	6.575	6.826	6.282	6.826	805,151	6.8058	0.00%
2015-03-11	0	1.570	1.570	1.580	1.530	1.580	424,000	664,280	1.5667	6.575	6.575	6.617	6.408	6.617	101,241	6.5614	1.95%
2015-03-10	0	1.540	1.540	1.580	1.540	1.580	132,000	207,080	1.5688	6.450	6.450	6.617	6.450	6.617	31,518	6.5701	0.00%
2015-03-09	0	1.540	1.510	1.560	1.510	1.560	516,000	792,120	1.5351	6.450	6.324	6.533	6.324	6.533	123,208	6.4291	-2.53%
2015-03-06	0	1.580	1.580	1.600	1.540	1.580	24,000	37,440	1.5600	6.617	6.617	6.701	6.450	6.617	5,731	6.5333	0.64%
2015-03-05	0	1.570	1.570	1.600	1.570	1.640	152,000	245,000	1.6118	6.575	6.575	6.701	6.575	6.868	36,294	6.7504	-0.63%
2015-03-04	0	1.580	1.570	1.580	1.570	1.580	232,000	365,560	1.5757	6.617	6.575	6.617	6.575	6.617	55,396	6.5990	0.64%
2015-03-03	0	1.570	1.530	1.570	1.550	1.600	32,000	50,320	1.5725	6.575	6.408	6.575	6.491	6.701	7,641	6.5857	1.29%
2015-03-02	0	1.550	1.550	1.600	1.550	1.550	76,000	117,800	1.5500	6.491	6.491	6.701	6.491	6.491	18,147	6.4915	-3.13%
2015-02-27	0	1.600	1.560	1.600	1.560	1.600	148,000	232,360	1.5700	6.701	6.533	6.701	6.533	6.701	35,339	6.5752	0.63%
2015-02-26	0	1.590	1.590	1.630	1.590	1.630	24,000	38,440	1.6017	6.659	6.659	6.826	6.659	6.826	5,731	6.7078	-2.45%
2015-02-25	0	1.630	1.630	1.640	1.600	1.630	1,056,000	1,720,080	1.6289	6.826	6.826	6.868	6.701	6.826	252,147	6.8217	0.62%
2015-02-24	0	1.620	1.580	1.620	-	-	0	0	-	6.785	6.617	6.785	-	-	0	-	-0.61%
2015-02-23	0	1.630	1.570	1.630	1.640	1.640	4,000	6,560	1.6400	6.826	6.575	6.826	6.868	6.868	955	6.8684	1.87%
2015-02-18	0	1.600	1.560	1.600	-	-	0	0	-	6.701	6.533	6.701	-	-	0	-	0.00%
2015-02-17	0	1.600	1.600	1.630	1.600	1.640	1,652,000	2,706,320	1.6382	6.701	6.701	6.826	6.701	6.868	394,457	6.8609	-1.23%
2015-02-16	0	1.620	1.580	1.630	1.560	1.630	4,332,000	7,052,960	1.6281	6.785	6.617	6.826	6.533	6.826	1,034,376	6.8186	5.19%
2015-02-13	0	1.540	1.540	1.580	1.530	1.560	76,000	116,840	1.5374	6.450	6.450	6.617	6.408	6.533	18,147	6.4386	-2.53%
2015-02-12	0	1.580	1.550	1.590	-	-	8,000	12,880	1.6100	6.617	6.491	6.659	-	-	1,910	6.7427	0.00%
2015-02-11	0	1.580	1.580	1.640	1.580	1.580	108,000	170,640	1.5800	6.617	6.617	6.868	6.617	6.617	25,788	6.6171	1.28%
2015-02-10	0	1.560	1.560	1.610	1.540	1.560	32,000	49,680	1.5525	6.533	6.533	6.743	6.450	6.533	7,641	6.5019	0.00%
2015-02-09	0	1.560	1.540	1.620	-	-	0	0	-	6.533	6.450	6.785	-	-	0	-	0.00%
2015-02-06	0	1.560	1.560	1.630	1.560	1.580	116,000	182,160	1.5703	6.533	6.533	6.826	6.533	6.617	27,698	6.5767	-4.88%
2015-02-05	0	1.640	1.600	1.670	1.630	1.830	684,000	1,187,120	1.7356	6.868	6.701	6.994	6.826	7.664	163,322	7.2686	2.50%
2015-02-04	0	1.600	1.570	1.600	1.600	1.600	100,000	160,000	1.6000	6.701	6.575	6.701	6.701	6.701	23,878	6.7009	-1.84%
2015-02-03	0	1.630	1.620	1.630	1.620	1.640	36,000	58,640	1.6289	6.826	6.785	6.826	6.785	6.868	8,596	6.8218	-1.21%
2015-02-02	0	1.650	1.650	1.680	1.550	1.650	3,344,000	5,448,320	1.6293	6.910	6.910	7.036	6.491	6.910	798,465	6.8235	1.23%
2015-01-30	0	1.630	1.620	1.630	1.620	1.630	3,068,000	5,000,720	1.6300	6.826	6.785	6.826	6.785	6.826	732,563	6.8263	0.62%
2015-01-29	0	1.620	1.620	1.630	1.570	1.660	3,376,000	5,498,200	1.6286	6.785	6.785	6.826	6.575	6.952	806,106	6.8207	1.25%
2015-01-28	0	1.600	1.590	1.620	1.590	1.640	3,992,000	6,486,400	1.6248	6.701	6.659	6.785	6.659	6.868	953,192	6.8049	1.27%
2015-01-27	0	1.580	1.580	1.590	1.540	1.580	176,000	276,800	1.5727	6.617	6.617	6.659	6.450	6.617	42,024	6.5866	1.28%
2015-01-26	0	1.560	1.560	1.610	1.560	1.580	284,000	447,280	1.5749	6.533	6.533	6.743	6.533	6.617	67,812	6.5959	-3.70%
2015-01-23	0	1.620	1.580	1.620	1.620	1.660	440,000	716,160	1.6276	6.785	6.617	6.785	6.785	6.952	105,061	6.8166	1.25%
2015-01-22	0	1.600	1.550	1.600	1.560	1.600	68,000	107,480	1.5806	6.701	6.491	6.701	6.533	6.701	16,237	6.6196	0.63%
2015-01-21	0	1.590	1.570	1.590	1.590	1.590	124,000	197,120	1.5897	6.659	6.575	6.659	6.659	6.659	29,608	6.6576	0.00%
2015-01-20	0	1.590	1.590	1.620	1.590	1.630	2,156,000	3,512,360	1.6291	6.659	6.659	6.785	6.659	6.826	514,800	6.8228	0.00%
2015-01-19	0	1.590	1.590	1.620	1.550	1.630	3,528,000	5,730,200	1.6242	6.659	6.659	6.785	6.491	6.826	842,400	6.8022	-2.45%
2015-01-16	0	1.630	1.600	1.640	1.550	1.660	2,000,000	3,261,840	1.6309	6.826	6.701	6.868	6.491	6.952	477,551	6.8303	-1.21%
2015-01-15	0	1.650	1.620	1.650	1.600	1.650	6,184,000	10,077,880	1.6297	6.910	6.785	6.910	6.701	6.910	1,476,588	6.8251	1.23%
2015-01-14	0	1.630	1.600	1.630	1.600	1.640	3,228,000	5,256,320	1.6284	6.826	6.701	6.826	6.701	6.868	770,767	6.8196	-0.61%
2015-01-13	0	1.640	1.600	1.640	1.580	1.640	6,156,000	10,019,680	1.6276	6.868	6.701	6.868	6.617	6.868	1,469,902	6.8166	4.46%
2015-01-12	0	1.570	1.550	1.570	1.530	1.570	744,000	1,149,680	1.5453	6.575	6.491	6.575	6.408	6.575	177,649	6.4716	1.29%
2015-01-09	0	1.550	1.550	1.580	1.530	1.600	176,000	277,600	1.5773	6.491	6.491	6.617	6.408	6.701	42,024	6.6057	-3.73%
2015-01-08	0	1.610	1.580	1.610	1.580	1.640	136,000	217,720	1.6009	6.743	6.617	6.743	6.617	6.868	32,473	6.7046	-1.83%
2015-01-07	0	1.640	1.620	1.640	1.540	1.660	11,492,000	18,611,480	1.6195	6.868	6.785	6.868	6.450	6.952	2,744,008	6.7826	5.13%
2015-01-06	0	1.560	1.530	1.570	1.500	1.560	128,000	195,760	1.5294	6.533	6.408	6.575	6.282	6.533	30,563	6.4051	-0.64%
2015-01-05	0	1.570	1.520	1.580	1.520	1.570	316,000	485,240	1.5356	6.575	6.366	6.617	6.366	6.575	75,453	6.4310	-0.63%
2015-01-02	0	1.580	1.580	1.640	1.550	1.600	108,000	172,600	1.5981	6.617	6.617	6.868	6.491	6.701	25,788	6.6931	-1.25%
2014-12-31	0	1.600	1.550	1.610	1.540	1.600	56,000	89,360	1.5957	6.701	6.491	6.743	6.450	6.701	13,371	6.6829	0.00%
2014-12-30	0	1.600	1.560	1.600	1.550	1.620	3,564,000	5,770,600	1.6191	6.701	6.533	6.701	6.491	6.785	850,996	6.7810	1.27%
2014-12-29	0	1.580	1.580	1.610	1.580	1.640	200,000	322,960	1.6148	6.617	6.617	6.743	6.617	6.868	47,755	6.7628	1.28%
2014-12-24	0	1.560	1.560	1.620	1.560	1.620	52,000	81,880	1.5746	6.533	6.533	6.785	6.533	6.785	12,416	6.5945	-3.70%
2014-12-23	0	1.620	1.600	1.620	1.530	1.630	2,712,120	4,413,674	1.6274	6.785	6.701	6.785	6.408	6.826	647,588	6.8156	0.00%
2014-12-22	0	1.620	1.600	1.620	1.600	1.640	6,328,000	10,308,760	1.6291	6.785	6.701	6.785	6.701	6.868	1,510,971	6.8226	1.25%
2014-12-19	0	1.600	1.580	1.620	1.560	1.620	200,000	316,480	1.5824	6.701	6.617	6.785	6.533	6.785	47,755	6.6271	-1.23%
2014-12-18	0	1.620	1.600	1.620	1.590	1.650	87,376,000	140,008,000	1.6024	6.785	6.701	6.785	6.659	6.910	20,863,249	6.7107	3.18%
2014-12-17	0	1.570	1.530	1.600	1.510	1.570	1,020,000	1,576,480	1.5456	6.575	6.408	6.701	6.324	6.575	243,551	6.4729	-1.87%
2014-12-16	0	1.600	1.600	1.640	1.570	1.710	508,000	831,240	1.6363	6.701	6.701	6.868	6.575	7.162	121,298	6.8529	0.63%
2014-12-15	0	1.590	1.560	1.590	1.500	1.600	960,000	1,483,640	1.5455	6.659	6.533	6.659	6.282	6.701	229,224	6.4724	-0.62%
2014-12-12	0	1.600	1.590	1.610	1.590	1.690	444,000	721,360	1.6247	6.701	6.659	6.743	6.659	7.078	106,016	6.8042	-5.33%
2014-12-11	0	1.690	1.630	1.700	1.620	1.710	1,028,000	1,701,120	1.6548	7.078	6.826	7.120	6.785	7.162	245,461	6.9303	-1.74%
2014-12-10	0	1.720	1.670	1.720	1.650	1.760	944,000	1,595,280	1.6899	7.203	6.994	7.203	6.910	7.371	225,404	7.0774	-1.15%
2014-12-09	0	1.740	1.690	1.740	1.630	1.960	7,964,000	14,138,640	1.7753	7.287	7.078	7.287	6.826	8.209	1,901,608	7.4351	6.10%
2014-12-08	0	1.640	1.630	1.640	1.580	1.700	1,340,000	2,227,960	1.6627	6.868	6.826	6.868	6.617	7.120	319,959	6.9633	-1.20%
2014-12-05	0	1.660	1.600	1.660	1.590	1.680	4,628,000	7,545,360	1.6304	6.952	6.701	6.952	6.659	7.036	1,105,053	6.8281	0.00%
2014-12-04	0	1.660	1.640	1.660	1.590	1.680	4,852,000	7,910,840	1.6304	6.952	6.868	6.952	6.659	7.036	1,158,539	6.8283	7.10%
2014-12-03	0	1.550	1.550	1.610	1.500	1.560	376,000	572,120	1.5216	6.491	6.491	6.743	6.282	6.533	89,780	6.3725	-1.27%
2014-12-02	0	1.570	1.550	1.570	1.500	1.570	316,000	482,000	1.5253	6.575	6.491	6.575	6.282	6.575	75,453	6.3881	0.64%
2014-12-01	0	1.560	1.530	1.580	1.500	1.560	268,000	413,840	1.5442	6.533	6.408	6.617	6.282	6.533	63,992	6.4671	-0.64%
2014-11-28	0	1.570	1.560	1.570	1.540	1.600	192,000	304,520	1.5860	6.575	6.533	6.575	6.450	6.701	45,845	6.6424	-1.87%
2014-11-27	0	1.600	1.570	1.600	1.550	1.600	4,184,000	6,649,200	1.5892	6.701	6.575	6.701	6.491	6.701	999,037	6.6556	-0.62%
2014-11-26	0	1.610	1.610	1.620	1.600	1.660	280,000	452,280	1.6153	6.743	6.743	6.785	6.701	6.952	66,857	6.7649	0.62%
2014-11-25	0	1.600	1.600	1.650	1.600	1.790	4,368,000	7,313,040	1.6742	6.701	6.701	6.910	6.701	7.497	1,042,971	7.0117	-3.03%
2014-11-24	0	1.650	1.630	1.650	1.630	1.700	2,904,000	4,762,840	1.6401	6.910	6.826	6.910	6.826	7.120	693,404	6.8688	1.23%
2014-11-21	0	1.630	1.600	1.630	1.590	1.650	428,000	694,040	1.6216	6.826	6.701	6.826	6.659	6.910	102,196	6.7913	3.16%
2014-11-20	0	1.580	1.580	1.600	1.580	1.600	248,000	394,640	1.5913	6.617	6.617	6.701	6.617	6.701	59,216	6.6644	-3.07%
2014-11-19	0	1.630	1.620	1.630	1.600	1.630	4,388,000	7,145,960	1.6285	6.826	6.785	6.826	6.701	6.826	1,047,747	6.8203	1.87%
2014-11-18	0	1.600	1.600	1.620	1.550	1.630	3,984,000	6,463,840	1.6224	6.701	6.701	6.785	6.491	6.826	951,282	6.7949	0.00%
2014-11-17	0	1.600	1.570	1.600	1.600	1.650	8,080,000	13,127,000	1.6246	6.701	6.575	6.701	6.701	6.910	1,929,306	6.8040	-1.84%
2014-11-14	0	1.630	1.610	1.630	1.520	1.630	3,308,000	5,331,920	1.6118	6.826	6.743	6.826	6.366	6.826	789,869	6.7504	5.16%
2014-11-13	0	1.550	1.550	1.570	1.520	1.590	456,000	712,640	1.5628	6.491	6.491	6.575	6.366	6.659	108,882	6.5451	-3.13%
2014-11-12	0	1.600	1.580	1.620	1.460	1.600	812,000	1,237,760	1.5243	6.701	6.617	6.785	6.115	6.701	193,886	6.3840	3.90%
2014-11-11	0	1.540	1.540	1.560	1.540	1.550	292,000	451,880	1.5475	6.450	6.450	6.533	6.450	6.491	69,722	6.4811	-3.14%
2014-11-10	0	1.590	1.570	1.590	1.540	1.670	1,762,000	2,827,360	1.6046	6.659	6.575	6.659	6.450	6.994	420,722	6.7202	3.25%
2014-11-07	0	1.540	1.540	1.570	1.500	1.680	2,912,000	4,647,920	1.5961	6.450	6.450	6.575	6.282	7.036	695,314	6.6846	0.65%
2014-11-06	0	1.530	1.530	1.550	1.430	1.570	2,064,000	3,152,840	1.5275	6.408	6.408	6.491	5.989	6.575	492,833	6.3974	4.08%
2014-11-05	0	1.470	1.450	1.470	1.390	1.480	1,928,000	2,768,120	1.4357	6.156	6.073	6.156	5.821	6.198	460,359	6.0130	2.80%
2014-11-04	0	1.430	1.420	1.430	1.370	1.430	957,000	1,338,880	1.3990	5.989	5.947	5.989	5.738	5.989	228,508	5.8592	2.14%
2014-11-03	0	1.400	1.400	1.410	1.380	1.400	368,000	508,800	1.3826	5.863	5.863	5.905	5.779	5.863	87,869	5.7904	1.45%
2014-10-31	0	1.380	1.370	1.380	1.350	1.390	4,196,000	5,786,320	1.3790	5.779	5.738	5.779	5.654	5.821	1,001,902	5.7753	-2.82%
2014-10-30	0	1.420	1.400	1.420	1.410	1.450	5,368,000	7,573,600	1.4109	5.947	5.863	5.947	5.905	6.073	1,281,747	5.9088	-1.39%
2014-10-29	0	1.440	1.400	1.450	1.400	1.450	5,980,000	8,420,000	1.4080	6.031	5.863	6.073	5.863	6.073	1,427,878	5.8969	2.86%
2014-10-28	0	1.400	1.380	1.400	1.320	1.410	6,924,000	9,574,240	1.3828	5.863	5.779	5.863	5.528	5.905	1,653,282	5.7911	1.45%
2014-10-27	0	1.380	1.350	1.380	1.340	1.380	628,000	852,440	1.3574	5.779	5.654	5.779	5.612	5.779	149,951	5.6848	-1.43%
2014-10-24	0	1.400	1.400	1.410	1.320	1.400	1,372,000	1,863,080	1.3579	5.863	5.863	5.905	5.528	5.863	327,600	5.6871	1.45%
2014-10-23	0	1.380	1.370	1.380	1.370	1.410	5,920,000	8,203,800	1.3858	5.779	5.738	5.779	5.738	5.905	1,413,551	5.8037	-1.43%
2014-10-22	0	1.400	1.400	1.440	1.380	1.450	5,960,000	8,359,240	1.4026	5.863	5.863	6.031	5.779	6.073	1,423,102	5.8740	0.00%
2014-10-21	0	1.400	1.380	1.410	1.360	1.400	5,360,000	7,396,480	1.3799	5.863	5.779	5.905	5.696	5.863	1,279,837	5.7792	0.00%
2014-10-20	0	1.400	1.400	1.430	1.400	1.460	5,128,000	7,303,800	1.4243	5.863	5.863	5.989	5.863	6.115	1,224,441	5.9650	0.00%
2014-10-17	0	1.400	1.360	1.400	1.360	1.400	1,444,000	2,000,840	1.3856	5.863	5.696	5.863	5.696	5.863	344,792	5.8030	3.70%
2014-10-16	0	1.350	1.350	1.390	1.320	1.400	2,364,000	3,215,800	1.3603	5.654	5.654	5.821	5.528	5.863	564,465	5.6971	-2.17%
2014-10-15	0	1.380	1.380	1.400	1.300	1.410	1,288,001	1,771,841	1.3757	5.779	5.779	5.863	5.444	5.905	307,543	5.7613	-1.43%
2014-10-14	0	1.400	1.350	1.410	1.350	1.400	176,000	245,360	1.3941	5.863	5.654	5.905	5.654	5.863	42,024	5.8385	0.00%
2014-10-13	0	1.400	1.380	1.420	1.370	1.420	1,356,000	1,893,560	1.3964	5.863	5.779	5.947	5.738	5.947	323,780	5.8483	0.00%
2014-10-10	0	1.400	1.400	1.430	1.330	1.420	1,440,001	1,988,961	1.3812	5.863	5.863	5.989	5.570	5.947	343,837	5.7846	-2.78%
2014-10-09	0	1.440	1.440	1.450	1.420	1.490	2,820,000	4,100,240	1.4540	6.031	6.031	6.073	5.947	6.240	673,347	6.0893	2.86%
2014-10-08	0	1.400	1.390	1.420	1.290	1.420	3,456,000	4,783,600	1.3841	5.863	5.821	5.947	5.403	5.947	825,208	5.7968	7.69%
2014-10-07	0	1.300	1.300	1.320	1.110	1.310	2,976,000	3,714,320	1.2481	5.444	5.444	5.528	4.649	5.486	710,596	5.2270	14.04%
2014-10-06	0	1.140	1.150	1.200	1.110	1.150	888,000	1,001,440	1.1277	4.774	4.816	5.026	4.649	4.816	212,033	4.7230	-0.87%
2014-10-03	0	1.150	1.160	1.180	1.150	1.190	268,000	312,320	1.1654	4.816	4.858	4.942	4.816	4.984	63,992	4.8806	-1.71%
2014-09-30	0	1.170	1.140	1.180	1.120	1.220	992,000	1,146,480	1.1557	4.900	4.774	4.942	4.691	5.109	236,865	4.8402	2.63%
2014-09-29	0	1.140	1.140	1.180	1.110	1.230	848,000	948,920	1.1190	4.774	4.774	4.942	4.649	5.151	202,482	4.6864	-6.56%
2014-09-26	0	1.220	1.220	1.240	1.190	1.240	776,000	952,120	1.2270	5.109	5.109	5.193	4.984	5.193	185,290	5.1385	5.17%
2014-09-25	0	1.160	1.160	1.200	1.130	1.200	288,000	339,640	1.1793	4.858	4.858	5.026	4.732	5.026	68,767	4.9390	-3.33%
2014-09-24	0	1.200	1.200	1.220	1.180	1.210	184,000	221,000	1.2011	5.026	5.026	5.109	4.942	5.068	43,935	5.0302	0.00%
2014-09-23	0	1.200	1.200	1.210	1.150	1.240	896,000	1,081,520	1.2071	5.026	5.026	5.068	4.816	5.193	213,943	5.0552	1.69%
2014-09-22	0	1.180	1.140	1.180	1.120	1.190	180,000	206,400	1.1467	4.942	4.774	4.942	4.691	4.984	42,980	4.8023	-1.67%
2014-09-19	0	1.200	1.180	1.200	1.170	1.200	164,000	193,960	1.1827	5.026	4.942	5.026	4.900	5.026	39,159	4.9531	1.69%
2014-09-18	0	1.180	1.180	1.200	1.160	1.220	276,000	327,520	1.1867	4.942	4.942	5.026	4.858	5.109	65,902	4.9698	-1.67%
2014-09-17	0	1.200	1.180	1.200	1.190	1.230	284,000	341,120	1.2011	5.026	4.942	5.026	4.984	5.151	67,812	5.0304	3.45%
2014-09-16	0	1.160	1.160	1.200	1.160	1.180	212,000	249,000	1.1745	4.858	4.858	5.026	4.858	4.942	50,620	4.9190	-1.69%
2014-09-15	0	1.180	1.180	1.190	1.170	1.190	192,000	227,320	1.1840	4.942	4.942	4.984	4.900	4.984	45,845	4.9585	-2.48%
2014-09-12	0	1.210	1.190	1.210	1.210	1.210	152,000	183,920	1.2100	5.068	4.984	5.068	5.068	5.068	36,294	5.0675	0.00%
2014-09-11	0	1.210	1.210	1.230	1.200	1.240	476,000	577,880	1.2140	5.068	5.068	5.151	5.026	5.193	113,657	5.0844	2.54%
2014-09-10	0	1.180	1.180	1.190	1.170	1.200	908,000	1,070,560	1.1790	4.942	4.942	4.984	4.900	5.026	216,808	4.9378	-4.84%
2014-09-08	0	1.240	1.220	1.240	1.200	1.240	168,000	204,840	1.2193	5.193	5.109	5.193	5.026	5.193	40,114	5.1064	-0.80%
2014-09-05	0	1.250	1.230	1.250	1.230	1.290	592,000	737,640	1.2460	5.235	5.151	5.235	5.151	5.403	141,355	5.2183	-3.10%
2014-09-04	0	1.290	1.250	1.300	1.250	1.290	504,000	635,400	1.2607	5.403	5.235	5.444	5.235	5.403	120,343	5.2799	-1.53%
2014-09-03	0	1.310	1.310	1.330	1.300	1.330	448,000	588,800	1.3143	5.486	5.486	5.570	5.444	5.570	106,971	5.5043	0.00%
2014-09-02	0	1.310	1.300	1.310	1.210	1.340	908,000	1,175,080	1.2941	5.486	5.444	5.486	5.068	5.612	216,808	5.4199	3.97%
2014-09-01	0	1.260	1.260	1.280	1.200	1.290	1,972,000	2,469,320	1.2522	5.277	5.277	5.361	5.026	5.403	470,865	5.2442	5.88%
2014-08-29	0	1.190	1.160	1.190	1.120	1.200	848,000	986,600	1.1634	4.984	4.858	4.984	4.691	5.026	202,482	4.8725	1.71%
2014-08-28	0	1.170	1.170	1.180	1.140	1.200	800,000	937,200	1.1715	4.900	4.900	4.942	4.774	5.026	191,020	4.9063	-0.85%
2014-08-27	0	1.180	1.170	1.180	1.160	1.230	588,000	699,520	1.1897	4.942	4.900	4.942	4.858	5.151	140,400	4.9823	-4.07%
2014-08-26	0	1.230	1.210	1.230	1.180	1.260	980,000	1,190,440	1.2147	5.151	5.068	5.151	4.942	5.277	234,000	5.0874	4.24%
2014-08-25	0	1.180	1.180	1.190	1.160	1.330	3,128,000	3,775,000	1.2068	4.942	4.942	4.984	4.858	5.570	746,890	5.0543	-10.61%
2014-08-22	0	1.320	1.310	1.320	1.300	1.320	188,000	247,120	1.3145	5.528	5.486	5.528	5.444	5.528	44,890	5.5050	-1.49%
2014-08-21	0	1.340	1.320	1.340	1.310	1.390	720,000	960,240	1.3337	5.612	5.528	5.612	5.486	5.821	171,918	5.5854	-3.60%
2014-08-20	0	1.390	1.390	1.400	1.380	1.430	716,000	1,000,000	1.3966	5.821	5.821	5.863	5.779	5.989	170,963	5.8492	0.00%
2014-08-19	0	1.390	1.380	1.390	1.330	1.400	1,984,000	2,734,240	1.3781	5.821	5.779	5.821	5.570	5.863	473,731	5.7717	4.51%
2014-08-18	0	1.330	1.310	1.340	1.270	1.340	1,664,000	2,162,920	1.2998	5.570	5.486	5.612	5.319	5.612	397,322	5.4437	0.76%
2014-08-15	0	1.320	1.300	1.320	1.250	1.340	3,136,000	4,043,240	1.2893	5.528	5.444	5.528	5.235	5.612	748,800	5.3996	-1.49%
2014-08-14	0	1.340	1.340	1.360	1.330	1.440	2,948,000	4,035,040	1.3687	5.612	5.612	5.696	5.570	6.031	703,910	5.7323	-8.84%
2014-08-13	0	1.470	1.460	1.470	1.380	1.650	5,208,000	7,749,080	1.4879	6.156	6.115	6.156	5.779	6.910	1,243,543	6.2315	-9.26%
2014-08-12	0	1.620	1.620	1.630	1.560	1.650	1,564,000	2,517,040	1.6094	6.785	6.785	6.826	6.533	6.910	373,445	6.7401	4.52%
2014-08-11	0	1.550	1.550	1.560	1.510	1.580	1,320,000	2,044,240	1.5487	6.491	6.491	6.533	6.324	6.617	315,184	6.4859	3.33%
2014-08-08	0	1.500	1.500	1.510	1.440	1.530	2,000,000	2,967,440	1.4837	6.282	6.282	6.324	6.031	6.408	477,551	6.2139	4.17%
2014-08-07	0	1.440	1.450	1.460	1.440	1.540	4,284,000	6,420,920	1.4988	6.031	6.073	6.115	6.031	6.450	1,022,914	6.2771	0.70%
2014-08-06	0	1.430	1.430	1.450	1.340	1.500	2,856,000	4,132,440	1.4469	5.989	5.989	6.073	5.612	6.282	681,943	6.0598	1.42%
2014-08-05	0	1.410	1.400	1.420	1.400	1.470	3,036,000	4,338,720	1.4291	5.905	5.863	5.947	5.863	6.156	724,922	5.9851	1.44%
2014-08-04	0	1.390	1.390	1.400	1.250	1.460	5,948,000	8,170,680	1.3737	5.821	5.821	5.863	5.235	6.115	1,420,237	5.7530	9.45%
2014-08-01	0	1.270	1.250	1.280	1.240	1.330	2,944,000	3,747,240	1.2728	5.319	5.235	5.361	5.193	5.570	702,955	5.3307	-2.31%
2014-07-31	0	1.300	1.290	1.300	1.200	1.360	9,152,000	11,869,920	1.2970	5.444	5.403	5.444	5.026	5.696	2,185,273	5.4318	8.33%
2014-07-30	0	1.200	1.200	1.210	1.080	1.340	16,292,000	19,638,240	1.2054	5.026	5.026	5.068	4.523	5.612	3,890,131	5.0482	11.11%
2014-07-29	0	1.080	1.080	1.090	0.950	1.110	4,252,000	4,473,400	1.0521	4.523	4.523	4.565	3.979	4.649	1,015,273	4.4061	13.68%
2014-07-28	0	0.950	0.950	0.970	0.930	0.980	1,112,000	1,053,920	0.9478	3.979	3.979	4.062	3.895	4.104	265,518	3.9693	3.26%
2014-07-25	0	0.920	0.920	0.930	0.910	0.940	356,000	328,720	0.9234	3.853	3.853	3.895	3.811	3.937	85,004	3.8671	-2.13%
2014-07-24	0	0.940	0.940	0.950	0.880	0.960	1,200,000	1,121,800	0.9348	3.937	3.937	3.979	3.685	4.021	286,531	3.9151	5.62%
2014-07-23	0	0.890	0.890	0.900	0.870	0.900	364,000	324,000	0.8901	3.727	3.727	3.769	3.644	3.769	86,914	3.7278	0.00%
2014-07-22	0	0.890	0.880	0.890	0.880	0.900	116,000	102,640	0.8848	3.727	3.685	3.727	3.685	3.769	27,698	3.7057	0.00%
2014-07-21	0	0.890	0.890	0.900	0.860	0.900	128,000	113,400	0.8859	3.727	3.727	3.769	3.602	3.769	30,563	3.7103	0.00%
2014-07-18	0	0.890	0.890	0.900	0.850	0.900	44,000	39,200	0.8909	3.727	3.727	3.769	3.560	3.769	10,506	3.7312	2.30%
2014-07-17	0	0.870	0.870	0.900	0.860	0.880	112,000	97,840	0.8736	3.644	3.644	3.769	3.602	3.685	26,743	3.6585	-1.14%
2014-07-16	0	0.880	0.880	0.900	0.870	0.940	152,000	136,360	0.8971	3.685	3.685	3.769	3.644	3.937	36,294	3.7571	1.15%
2014-07-15	0	0.870	0.870	0.890	0.860	0.870	68,000	58,600	0.8618	3.644	3.644	3.727	3.602	3.644	16,237	3.6091	-1.14%
2014-07-14	0	0.880	0.880	0.900	0.860	0.900	616,000	546,200	0.8867	3.685	3.685	3.769	3.602	3.769	147,086	3.7135	-1.12%
2014-07-11	0	0.890	0.890	0.910	0.890	0.910	104,000	93,480	0.8988	3.727	3.727	3.811	3.727	3.811	24,833	3.7644	-1.11%
2014-07-10	0	0.900	0.900	0.910	0.900	0.920	324,000	294,120	0.9078	3.769	3.769	3.811	3.769	3.853	77,363	3.8018	-1.10%
2014-07-09	0	0.910	0.900	0.910	0.900	0.910	616,000	557,880	0.9056	3.811	3.769	3.811	3.769	3.811	147,086	3.7929	0.00%
2014-07-08	0	0.910	0.910	0.930	0.900	0.930	340,000	308,480	0.9073	3.811	3.811	3.895	3.769	3.895	81,184	3.7998	0.00%
2014-07-07	0	0.910	0.910	0.920	0.900	0.940	196,000	179,800	0.9173	3.811	3.811	3.853	3.769	3.937	46,800	3.8419	0.00%
2014-07-04	0	0.910	0.910	0.920	0.900	0.940	828,000	751,600	0.9077	3.811	3.811	3.853	3.769	3.937	197,706	3.8016	-2.15%
2014-07-03	0	0.930	0.930	0.950	0.910	0.970	1,104,000	1,047,560	0.9489	3.895	3.895	3.979	3.811	4.062	263,608	3.9739	2.20%
2014-07-02	0	0.910	0.910	0.920	0.880	0.940	924,000	844,320	0.9138	3.811	3.811	3.853	3.685	3.937	220,629	3.8269	5.81%
2014-06-30	0	0.860	0.830	0.880	0.810	0.870	628,000	527,840	0.8405	3.602	3.476	3.685	3.392	3.644	149,951	3.5201	1.18%
2014-06-27	0	0.850	0.840	0.880	0.800	0.890	740,000	634,600	0.8576	3.560	3.518	3.685	3.350	3.727	176,694	3.5915	-4.49%
2014-06-26	0	0.890	0.880	0.890	0.860	0.900	440,000	386,680	0.8788	3.727	3.685	3.727	3.602	3.769	105,061	3.6805	2.30%
2014-06-25	0	0.870	0.870	0.910	0.870	0.910	132,000	115,920	0.8782	3.644	3.644	3.811	3.644	3.811	31,518	3.6779	-5.43%
2014-06-24	0	0.920	0.890	0.920	0.870	0.920	300,000	264,640	0.8821	3.853	3.727	3.853	3.644	3.853	71,633	3.6944	2.22%
2014-06-23	0	0.900	0.890	0.900	0.850	0.910	3,336,000	2,977,800	0.8926	3.769	3.727	3.769	3.560	3.811	796,555	3.7383	-1.10%
2014-06-20	0	0.910	0.910	0.920	0.900	0.930	560,000	510,480	0.9116	3.811	3.811	3.853	3.769	3.895	133,714	3.8177	-2.15%
2014-06-19	0	0.930	0.920	0.930	0.900	0.970	1,040,000	962,080	0.9251	3.895	3.853	3.895	3.769	4.062	248,327	3.8743	-2.11%
2014-06-18	0	0.950	0.940	0.960	0.940	0.990	728,000	701,480	0.9636	3.979	3.937	4.021	3.937	4.146	173,829	4.0355	-2.06%
2014-06-17	0	0.970	0.960	0.970	0.920	0.990	2,000,000	1,916,880	0.9584	4.062	4.021	4.062	3.853	4.146	477,551	4.0140	3.19%
2014-06-16	0	0.940	0.930	0.940	0.910	0.990	3,460,000	3,226,640	0.9326	3.937	3.895	3.937	3.811	4.146	826,163	3.9056	-5.05%
2014-06-13	0	0.990	0.990	1.000	0.960	1.030	5,206,000	5,183,840	0.9957	4.146	4.146	4.188	4.021	4.314	1,243,065	4.1702	-3.88%
2014-06-12	0	1.030	1.020	1.040	1.020	1.130	12,136,000	12,734,280	1.0493	4.314	4.272	4.356	4.272	4.732	2,897,780	4.3945	-8.85%
2014-06-11	0	1.130	1.120	1.130	1.120	1.220	14,152,000	16,286,840	1.1509	4.732	4.691	4.732	4.691	5.109	3,379,151	4.8198	-4.24%
2014-06-10	0	1.180	1.180	1.190	1.170	1.350	19,016,000	23,471,880	1.2343	4.942	4.942	4.984	4.900	5.654	4,540,555	5.1694	-7.09%
2014-06-09	0	1.270	1.260	1.270	1.260	1.440	24,016,000	32,094,960	1.3364	5.319	5.277	5.319	5.277	6.031	5,734,433	5.5969	3.25%
2014-06-06	0	1.230	1.230	1.240	1.230	1.530	8,076,000	10,616,320	1.3146	5.151	5.151	5.193	5.151	6.408	1,928,351	5.5054	-13.38%
2014-06-05	0	1.420	1.420	1.450	1.400	1.500	1,908,000	2,779,480	1.4568	5.947	5.947	6.073	5.863	6.282	455,584	6.1009	1.43%
2014-06-04	0	1.400	1.340	1.400	1.340	1.400	1,108,000	1,504,720	1.3581	5.863	5.612	5.863	5.612	5.863	264,563	5.6876	-2.10%
2014-06-03	0	1.430	1.390	1.430	1.380	1.470	1,840,000	2,593,560	1.4095	5.989	5.821	5.989	5.779	6.156	439,347	5.9032	-2.72%
2014-05-30	0	1.470	1.420	1.470	1.360	1.500	1,048,000	1,547,760	1.4769	6.156	5.947	6.156	5.696	6.282	250,237	6.1852	1.38%
2014-05-29	0	1.450	1.440	1.470	1.450	1.530	1,344,000	1,984,880	1.4768	6.073	6.031	6.156	6.073	6.408	320,914	6.1851	0.00%
2014-05-28	0	1.450	1.450	1.460	1.430	1.500	604,000	888,600	1.4712	6.073	6.073	6.115	5.989	6.282	144,220	6.1614	-7.64%
2014-05-27	0	1.570	1.550	1.570	1.470	1.630	1,940,000	3,022,320	1.5579	6.575	6.491	6.575	6.156	6.826	463,224	6.5245	2.61%
2014-05-26	0	1.530	1.520	1.540	1.520	1.600	1,332,000	2,076,560	1.5590	6.408	6.366	6.450	6.366	6.701	318,049	6.5291	2.00%
2014-05-23	0	1.500	1.350	1.500	1.490	1.500	176,000	262,600	1.4920	6.282	5.654	6.282	6.240	6.282	42,024	6.2487	0.00%
2014-05-22	0	1.500	1.450	1.550	-	-	0	0	-	6.282	6.073	6.491	-	-	0	-	0.00%
2014-05-21	0	1.500	1.500	1.530	1.500	1.550	44,000	66,800	1.5182	6.282	6.282	6.408	6.282	6.491	10,506	6.3582	-0.66%
2014-05-20	0	1.510	1.510	1.530	1.480	1.640	776,000	1,178,960	1.5193	6.324	6.324	6.408	6.198	6.868	185,290	6.3628	2.03%
2014-05-19	0	1.480	1.470	1.490	1.370	1.670	8,768,000	13,054,440	1.4889	6.198	6.156	6.240	5.738	6.994	2,093,584	6.2355	-4.52%
2014-05-16	0	1.550	1.550	1.560	1.440	1.650	1,432,000	2,196,880	1.5341	6.491	6.491	6.533	6.031	6.910	341,927	6.4250	6.90%
2014-05-15	0	1.450	1.410	1.450	1.220	1.510	4,136,000	5,609,880	1.3564	6.073	5.905	6.073	5.109	6.324	987,576	5.6805	12.40%
2014-05-14	0	1.290	1.230	1.290	1.290	1.310	40,000	51,840	1.2960	5.403	5.151	5.403	5.403	5.486	9,551	5.4277	-2.27%
2014-05-13	0	1.320	1.240	1.320	1.230	1.320	24,000	30,240	1.2600	5.528	5.193	5.528	5.151	5.528	5,731	5.2769	-2.22%
2014-05-12	0	1.350	1.270	1.360	1.240	1.350	40,000	50,680	1.2670	5.654	5.319	5.696	5.193	5.654	9,551	5.3062	0.75%
2014-05-09	0	1.340	1.270	1.340	1.180	1.360	1,260,000	1,569,600	1.2457	5.612	5.319	5.612	4.942	5.696	300,857	5.2171	3.08%
2014-05-08	0	1.300	1.250	1.300	1.250	1.300	164,000	210,560	1.2839	5.444	5.235	5.444	5.235	5.444	39,159	5.3770	0.00%
2014-05-07	0	1.300	1.300	1.360	1.290	1.300	20,000	25,920	1.2960	5.444	5.444	5.696	5.403	5.444	4,776	5.4277	-5.11%
2014-05-05	0	1.370	1.290	1.370	1.270	1.410	28,000	36,200	1.2929	5.738	5.403	5.738	5.319	5.905	6,686	5.4145	-4.20%
2014-05-02	0	1.430	1.400	1.430	1.290	1.480	2,480,000	3,365,800	1.3572	5.989	5.863	5.989	5.403	6.198	592,163	5.6839	2.88%
2014-04-30	0	1.390	1.330	1.390	1.230	1.400	1,488,000	1,922,360	1.2919	5.821	5.570	5.821	5.151	5.863	355,298	5.4106	10.32%
2014-04-29	0	1.260	1.250	1.280	1.210	1.430	516,000	659,560	1.2782	5.277	5.235	5.361	5.068	5.989	123,208	5.3532	-10.64%
2014-04-28	0	1.410	1.410	1.420	1.400	1.500	580,000	852,400	1.4697	5.905	5.905	5.947	5.863	6.282	138,490	6.1550	-6.00%
2014-04-25	0	1.500	1.500	1.530	1.480	1.570	460,000	692,120	1.5046	6.282	6.282	6.408	6.198	6.575	109,837	6.3014	-4.46%
2014-04-24	0	1.570	1.560	1.610	1.560	1.610	104,000	163,960	1.5765	6.575	6.533	6.743	6.533	6.743	24,833	6.6026	-2.48%
2014-04-23	0	1.610	1.600	1.620	1.540	1.630	896,000	1,426,520	1.5921	6.743	6.701	6.785	6.450	6.826	213,943	6.6678	-1.23%
2014-04-22	0	1.630	1.630	1.680	1.620	1.730	940,000	1,591,240	1.6928	6.826	6.826	7.036	6.785	7.245	224,449	7.0895	-4.12%
2014-04-17	0	1.700	1.700	1.710	1.570	1.720	2,784,000	4,690,920	1.6850	7.120	7.120	7.162	6.575	7.203	664,751	7.0567	1.80%
2014-04-16	0	1.670	1.630	1.670	1.630	1.720	3,872,000	6,461,760	1.6688	6.994	6.826	6.994	6.826	7.203	924,539	6.9892	-1.18%
2014-04-15	0	1.690	1.650	1.690	1.620	1.750	5,368,000	9,051,720	1.6862	7.078	6.910	7.078	6.785	7.329	1,281,747	7.0620	-1.74%
2014-04-14	0	1.720	1.700	1.720	1.670	1.970	6,116,000	11,339,520	1.8541	7.203	7.120	7.203	6.994	8.250	1,460,351	7.7649	-8.02%
2014-04-11	0	1.870	1.860	1.870	1.830	2.250	10,972,000	21,454,920	1.9554	7.832	7.790	7.832	7.664	9.423	2,619,845	8.1894	5.06%
2014-04-10	0	1.780	1.750	1.760	1.710	1.820	2,792,000	4,940,920	1.7697	7.455	7.329	7.371	7.162	7.622	666,661	7.4114	4.71%
2014-04-09	0	1.700	1.670	1.730	1.670	1.910	1,692,000	2,922,400	1.7272	7.120	6.994	7.245	6.994	7.999	404,008	7.2335	-3.41%
2014-04-08	0	1.760	1.710	1.760	1.670	1.810	1,472,000	2,536,840	1.7234	7.371	7.162	7.371	6.994	7.580	351,478	7.2176	-3.30%
2014-04-07	0	1.820	1.810	1.850	1.810	1.850	100,000	182,440	1.8244	7.622	7.580	7.748	7.580	7.748	23,878	7.6406	-1.62%
2014-04-04	0	1.850	1.850	1.860	1.820	1.850	172,000	316,320	1.8391	7.748	7.748	7.790	7.622	7.748	41,069	7.7021	-3.14%
2014-04-03	0	1.910	1.840	1.910	1.840	1.930	100,000	189,480	1.8948	7.999	7.706	7.999	7.706	8.083	23,878	7.9355	0.53%
2014-04-02	0	1.900	1.870	1.930	1.900	1.960	152,000	294,200	1.9355	7.957	7.832	8.083	7.957	8.209	36,294	8.1061	0.00%
2014-04-01	0	1.900	1.870	1.900	1.880	1.970	748,000	1,462,080	1.9547	7.957	7.832	7.957	7.874	8.250	178,604	8.1862	0.00%
2014-03-31	0	1.900	1.750	1.900	1.820	1.990	116,000	219,680	1.8938	7.957	7.329	7.957	7.622	8.334	27,698	7.9313	5.56%
2014-03-28	0	1.800	1.770	1.800	1.750	1.830	164,000	294,720	1.7971	7.538	7.413	7.538	7.329	7.664	39,159	7.5262	-0.55%
2014-03-27	0	1.810	1.720	1.820	1.700	1.830	300,000	534,960	1.7832	7.580	7.203	7.622	7.120	7.664	71,633	7.4681	-2.16%
2014-03-26	0	1.850	1.850	1.980	1.810	1.850	144,000	264,960	1.8400	7.748	7.748	8.292	7.580	7.748	34,384	7.7060	2.21%
2014-03-25	0	1.810	1.810	1.840	1.810	1.850	308,000	561,520	1.8231	7.580	7.580	7.706	7.580	7.748	73,543	7.6353	-5.24%
2014-03-24	0	1.910	1.900	1.920	1.820	2.000	304,000	582,360	1.9157	7.999	7.957	8.041	7.622	8.376	72,588	8.0228	-4.50%
2014-03-21	0	2.000	2.000	2.020	2.000	2.070	2,092,000	4,285,360	2.0485	8.376	8.376	8.460	8.376	8.669	499,518	8.5790	1.01%
2014-03-20	0	1.980	1.980	2.000	1.960	2.100	1,732,000	3,529,680	2.0379	8.292	8.292	8.376	8.209	8.795	413,559	8.5349	2.06%
2014-03-19	0	1.940	1.930	1.940	1.930	2.030	1,492,000	2,974,080	1.9934	8.125	8.083	8.125	8.083	8.502	356,253	8.3482	-0.51%
2014-03-18	0	1.950	1.950	1.970	1.900	2.140	3,560,000	7,276,960	2.0441	8.167	8.167	8.250	7.957	8.962	850,041	8.5607	-4.41%
2014-03-17	0	2.040	2.000	2.040	1.860	2.170	6,480,000	13,505,440	2.0842	8.544	8.376	8.544	7.790	9.088	1,547,265	8.7286	17.92%
2014-03-14	0	1.730	1.710	1.730	1.700	1.850	708,000	1,228,640	1.7354	7.245	7.162	7.245	7.120	7.748	169,053	7.2678	-8.95%
2014-03-13	0	1.900	1.850	1.940	1.850	1.950	1,916,000	3,729,560	1.9465	7.957	7.748	8.125	7.748	8.167	457,494	8.1522	4.40%
2014-03-12	0	1.820	1.810	1.890	1.780	2.020	1,272,000	2,450,400	1.9264	7.622	7.580	7.915	7.455	8.460	303,722	8.0679	-7.61%
2014-03-11	0	1.970	1.920	1.970	1.890	1.980	140,000	269,000	1.9214	8.250	8.041	8.250	7.915	8.292	33,429	8.0470	4.23%
2014-03-10	0	1.890	1.890	1.900	1.820	1.990	632,000	1,181,520	1.8695	7.915	7.915	7.957	7.622	8.334	150,906	7.8295	-5.97%
2014-03-07	0	2.010	2.000	2.090	1.950	2.100	360,000	716,360	1.9899	8.418	8.376	8.753	8.167	8.795	85,959	8.3337	-4.29%
2014-03-06	0	2.100	2.100	2.140	2.080	2.210	364,000	790,200	2.1709	8.795	8.795	8.962	8.711	9.256	86,914	9.0917	-1.87%
2014-03-05	0	2.140	2.100	2.150	2.050	2.160	382,000	815,300	2.1343	8.962	8.795	9.004	8.585	9.046	91,212	8.9385	-0.47%
2014-03-04	0	2.150	2.140	2.150	2.130	2.200	188,000	405,960	2.1594	9.004	8.962	9.004	8.921	9.214	44,890	9.0435	0.94%
2014-03-03	0	2.130	2.130	2.210	2.040	2.240	1,096,000	2,372,240	2.1645	8.921	8.921	9.256	8.544	9.381	261,698	9.0648	-4.91%
2014-02-28	0	2.240	2.240	2.300	2.230	2.390	416,000	967,880	2.3266	9.381	9.381	9.632	9.339	10.01	99,331	9.7440	-6.67%
2014-02-27	0	2.400	2.370	2.400	2.310	2.420	708,000	1,694,960	2.3940	10.05	9.926	10.05	9.674	10.14	169,053	10.026	2.13%
2014-02-26	0	2.350	2.300	2.360	2.310	2.390	264,000	623,040	2.3600	9.842	9.632	9.884	9.674	10.01	63,037	9.8838	1.29%
2014-02-25	0	2.320	2.310	2.320	2.310	2.380	680,000	1,602,040	2.3559	9.716	9.674	9.716	9.674	9.968	162,367	9.8668	-2.52%
2014-02-24	0	2.380	2.370	2.380	2.380	2.530	596,000	1,448,400	2.4302	9.968	9.926	9.968	9.968	10.60	142,310	10.178	0.42%
2014-02-21	0	2.370	2.360	2.370	2.280	2.450	2,356,000	5,658,040	2.4015	9.926	9.884	9.926	9.549	10.26	562,555	10.058	0.85%
2014-02-20	0	2.350	2.280	2.350	2.220	2.380	588,000	1,364,920	2.3213	9.842	9.549	9.842	9.297	9.968	140,400	9.7217	1.73%
2014-02-19	0	2.310	2.250	2.310	2.220	2.320	416,000	959,440	2.3063	9.674	9.423	9.674	9.297	9.716	99,331	9.6591	-0.43%
2014-02-18	0	2.320	2.270	2.370	2.200	2.550	488,000	1,157,760	2.3725	9.716	9.507	9.926	9.214	10.68	116,522	9.9359	-0.43%
2014-02-17	0	2.330	2.300	2.320	2.200	2.400	2,452,000	5,670,200	2.3125	9.758	9.632	9.716	9.214	10.05	585,478	9.6847	7.37%
2014-02-14	0	2.170	2.170	2.190	2.160	2.210	1,320,000	2,889,160	2.1888	9.088	9.088	9.172	9.046	9.256	315,184	9.1666	0.46%
2014-02-13	0	2.160	2.150	2.160	2.140	2.180	824,000	1,786,720	2.1683	9.046	9.004	9.046	8.962	9.130	196,751	9.0811	0.93%
2014-02-12	0	2.140	2.140	2.150	2.140	2.250	676,000	1,479,440	2.1885	8.962	8.962	9.004	8.962	9.423	161,412	9.1656	-1.83%
2014-02-11	0	2.180	2.170	2.190	2.060	2.440	2,104,000	4,688,320	2.2283	9.130	9.088	9.172	8.627	10.22	502,384	9.3322	-8.02%
2014-02-10	0	2.370	2.360	2.370	2.240	2.490	6,836,000	16,392,400	2.3980	9.926	9.884	9.926	9.381	10.43	1,632,269	10.043	11.79%
2014-02-07	0	2.120	2.090	2.120	2.080	2.200	1,160,000	2,444,000	2.1069	8.879	8.753	8.879	8.711	9.214	276,980	8.8238	1.44%
2014-02-06	0	2.090	1.980	2.090	1.900	2.090	180,000	352,880	1.9604	8.753	8.292	8.753	7.957	8.753	42,980	8.2104	0.00%
2014-02-05	0	2.090	2.000	2.090	1.980	2.100	280,000	576,000	2.0571	8.753	8.376	8.753	8.292	8.795	66,857	8.6154	-0.95%
2014-02-04	0	2.110	2.000	2.110	1.920	2.150	4,772,000	10,102,520	2.1170	8.837	8.376	8.837	8.041	9.004	1,139,437	8.8662	3.94%
2014-01-30	0	2.030	1.980	2.030	1.900	2.040	136,000	270,400	1.9882	8.502	8.292	8.502	7.957	8.544	32,473	8.3268	-2.87%
2014-01-29	0	2.090	2.030	2.090	2.020	2.110	384,000	791,800	2.0620	8.753	8.502	8.753	8.460	8.837	91,690	8.6356	-1.88%
2014-01-28	0	2.130	2.100	2.130	2.080	2.200	1,932,000	4,113,400	2.1291	8.921	8.795	8.921	8.711	9.214	461,314	8.9167	0.47%
2014-01-27	0	2.120	2.100	2.140	2.080	2.300	796,000	1,728,120	2.1710	8.879	8.795	8.962	8.711	9.632	190,065	9.0922	-4.07%
2014-01-24	0	2.210	2.210	2.220	1.780	2.240	4,356,000	9,235,400	2.1202	9.256	9.256	9.297	7.455	9.381	1,040,106	8.8793	7.80%
2014-01-23	0	2.050	2.030	2.080	2.020	2.130	1,352,000	2,777,640	2.0545	8.585	8.502	8.711	8.460	8.921	322,824	8.6042	-6.39%
2014-01-22	0	2.190	2.170	2.190	2.170	2.420	1,136,000	2,619,120	2.3056	9.172	9.088	9.172	9.088	10.14	271,249	9.6558	-5.60%
2014-01-21	0	2.320	2.310	2.320	2.300	2.600	1,792,000	4,316,280	2.4086	9.716	9.674	9.716	9.632	10.89	427,886	10.087	-7.20%
2014-01-20	0	2.500	2.470	2.480	2.460	2.970	3,992,000	10,901,760	2.7309	10.47	10.34	10.39	10.30	12.44	953,192	11.437	-12.89%
2014-01-17	0	2.870	2.840	2.870	2.840	3.230	7,248,000	21,860,040	3.0160	12.02	11.89	12.02	11.89	13.53	1,730,645	12.631	0.70%
2014-01-16	0	2.850	2.840	2.860	2.700	3.020	4,360,000	12,668,280	2.9056	11.94	11.89	11.98	11.31	12.65	1,041,061	12.169	8.37%
2014-01-15	0	2.630	2.630	2.640	2.600	3.200	11,112,000	32,678,640	2.9408	11.01	11.01	11.06	10.89	13.40	2,653,273	12.316

---

Webb-site Database - Powered By Linux Group

Back to top

---