Prices and Webb-site Total Returns

Perfect Optronics Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08311	2014-02-07			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	0.117	0.117	-	0.112	0.112	60,000	6,720	0.1120	0.117	0.117	-	0.112	0.112	60,000	0.1120	3.54%
2026-02-02	0	0.113	0.107	-	0.113	0.113	10,000	1,130	0.1130	0.113	0.107	-	0.113	0.113	10,000	0.1130	-1.74%
2026-01-30	0	0.115	0.115	0.130	0.114	0.114	10,000	1,140	0.1140	0.115	0.115	0.130	0.114	0.114	10,000	0.1140	-8.73%
2026-01-29	0	0.126	0.118	0.126	0.120	0.130	120,000	14,960	0.1247	0.126	0.118	0.126	0.120	0.130	120,000	0.1247	-3.08%
2026-01-28	0	0.130	0.123	0.130	0.129	0.130	40,000	5,190	0.1298	0.130	0.123	0.130	0.129	0.130	40,000	0.1298	0.00%
2026-01-27	0	0.130	0.116	0.130	0.112	0.130	160,000	19,270	0.1204	0.130	0.116	0.130	0.112	0.130	160,000	0.1204	-1.52%
2026-01-26	0	0.132	0.118	0.132	0.132	0.135	80,000	10,730	0.1341	0.132	0.118	0.132	0.132	0.135	80,000	0.1341	-2.22%
2026-01-23	0	0.135	0.120	0.135	0.125	0.135	70,000	9,150	0.1307	0.135	0.120	0.135	0.125	0.135	70,000	0.1307	0.00%
2026-01-22	0	0.135	0.123	0.135	0.121	0.146	120,000	15,660	0.1305	0.135	0.123	0.135	0.121	0.146	120,000	0.1305	-7.53%
2026-01-21	0	0.146	0.134	0.147	0.139	0.149	170,000	24,810	0.1459	0.146	0.134	0.147	0.139	0.149	170,000	0.1459	8.96%
2026-01-20	0	0.134	0.128	0.134	0.134	0.136	210,000	28,160	0.1341	0.134	0.128	0.134	0.134	0.136	210,000	0.1341	-1.47%
2026-01-19	0	0.136	0.134	0.140	0.136	0.140	20,000	2,760	0.1380	0.136	0.134	0.140	0.136	0.140	20,000	0.1380	-5.56%
2026-01-16	0	0.144	0.142	0.150	0.135	0.144	560,000	78,850	0.1408	0.144	0.142	0.150	0.135	0.144	560,000	0.1408	0.00%
2026-01-15	0	0.144	0.136	0.144	0.147	0.150	30,000	4,440	0.1480	0.144	0.136	0.144	0.147	0.150	30,000	0.1480	-4.64%
2026-01-14	0	0.151	0.135	0.151	0.151	0.152	480,000	72,530	0.1511	0.151	0.135	0.151	0.151	0.152	480,000	0.1511	0.00%
2026-01-13	0	0.151	0.151	0.153	0.142	0.169	1,410,000	215,570	0.1529	0.151	0.151	0.153	0.142	0.169	1,410,000	0.1529	31.30%
2026-01-09	0	0.115	0.108	0.115	0.108	0.118	260,000	29,630	0.1140	0.115	0.108	0.115	0.108	0.118	260,000	0.1140	-2.54%
2026-01-08	0	0.118	0.118	0.125	0.104	0.128	2,930,000	345,040	0.1178	0.118	0.118	0.125	0.104	0.128	2,930,000	0.1178	29.67%
2026-01-07	0	0.091	0.090	0.105	0.090	0.091	40,000	3,630	0.0908	0.091	0.090	0.105	0.090	0.091	40,000	0.0908	0.00%
2026-01-06	0	0.091	0.091	0.094	0.090	0.106	680,000	66,000	0.0971	0.091	0.091	0.094	0.090	0.106	680,000	0.0971	-6.19%
2026-01-05	0	0.097	0.094	0.097	0.097	0.119	1,600,000	170,440	0.1065	0.097	0.094	0.097	0.097	0.119	1,600,000	0.1065	22.78%
2025-12-31	0	0.079	0.071	0.091	0.079	0.079	40,000	3,160	0.0790	0.079	0.071	0.091	0.079	0.079	40,000	0.0790	1.28%
2025-12-30	0	0.078	0.076	0.089	0.077	0.079	210,000	16,530	0.0787	0.078	0.076	0.089	0.077	0.079	210,000	0.0787	-14.29%
2025-12-29	0	0.091	0.081	0.091	-	-	0	0	-	0.091	0.081	0.091	-	-	0	-	0.00%
2025-12-24	0	0.091	0.084	0.091	0.093	0.093	20,000	1,860	0.0930	0.091	0.084	0.091	0.093	0.093	20,000	0.0930	2.25%
2025-12-23	0	0.089	0.082	0.089	0.074	0.089	890,000	70,030	0.0787	0.089	0.082	0.089	0.074	0.089	890,000	0.0787	11.25%
2025-12-22	0	0.080	0.075	0.087	0.080	0.085	310,000	24,950	0.0805	0.080	0.075	0.087	0.080	0.085	310,000	0.0805	-8.05%
2025-12-19	0	0.087	0.081	0.087	0.079	0.092	490,000	42,260	0.0862	0.087	0.081	0.087	0.079	0.092	490,000	0.0862	3.57%
2025-12-18	0	0.084	0.084	0.088	0.084	0.098	2,080,000	180,960	0.0870	0.084	0.084	0.088	0.084	0.098	2,080,000	0.0870	-14.29%
2025-12-17	0	0.098	0.098	0.100	0.095	0.128	2,070,000	218,090	0.1054	0.098	0.098	0.100	0.095	0.128	2,070,000	0.1054	-20.97%
2025-12-16	0	0.124	0.116	0.125	0.095	0.141	2,410,000	288,000	0.1195	0.124	0.116	0.125	0.095	0.141	2,410,000	0.1195	12.73%
2025-12-15	0	0.110	0.100	0.110	0.090	0.154	6,590,000	744,600	0.1130	0.110	0.100	0.110	0.090	0.154	6,590,000	0.1130	-28.57%
2025-12-12	0	0.154	0.140	0.154	0.090	0.185	10,670,000	1,533,460	0.1437	0.154	0.140	0.154	0.090	0.185	10,670,000	0.1437	71.11%
2025-12-11	0	0.090	0.080	0.092	0.056	0.090	2,710,000	200,390	0.0739	0.090	0.080	0.092	0.056	0.090	2,710,000	0.0739	57.89%
2025-12-10	0	0.057	0.048	0.057	0.057	0.058	20,000	1,150	0.0575	0.057	0.048	0.057	0.057	0.058	20,000	0.0575	1.79%
2025-12-09	0	0.056	0.049	0.056	0.058	0.058	10,000	580	0.0580	0.056	0.049	0.056	0.058	0.058	10,000	0.0580	3.70%
2025-12-08	0	0.054	0.053	0.058	0.051	0.054	140,000	7,330	0.0524	0.054	0.053	0.058	0.051	0.054	140,000	0.0524	-16.92%
2025-12-05	0	0.065	0.052	0.065	0.065	0.065	350,000	22,750	0.0650	0.065	0.052	0.065	0.065	0.065	350,000	0.0650	1.56%
2025-12-04	0	0.064	0.058	0.064	0.059	0.069	370,000	23,020	0.0622	0.064	0.058	0.064	0.059	0.069	370,000	0.0622	3.23%
2025-12-03	0	0.062	0.051	0.062	0.057	0.063	70,000	4,110	0.0587	0.062	0.051	0.062	0.057	0.063	70,000	0.0587	8.77%
2025-12-02	0	0.057	0.047	0.057	0.057	0.058	20,000	1,150	0.0575	0.057	0.047	0.057	0.057	0.058	20,000	0.0575	7.55%
2025-12-01	0	0.053	0.049	0.053	0.047	0.053	740,000	35,750	0.0483	0.053	0.049	0.053	0.047	0.053	740,000	0.0483	-8.62%
2025-11-28	0	0.058	0.047	0.069	0.058	0.058	330,000	19,140	0.0580	0.058	0.047	0.069	0.058	0.058	330,000	0.0580	0.00%
2025-11-27	0	0.058	0.056	0.067	0.058	0.058	100,000	5,800	0.0580	0.058	0.056	0.067	0.058	0.058	100,000	0.0580	-13.43%
2025-11-26	0	0.067	0.054	0.067	0.067	0.069	20,000	1,360	0.0680	0.067	0.054	0.067	0.067	0.069	20,000	0.0680	3.08%
2025-11-25	0	0.065	0.061	0.065	0.065	0.068	80,000	5,280	0.0660	0.065	0.061	0.065	0.065	0.068	80,000	0.0660	8.33%
2025-11-24	0	0.060	0.046	0.060	0.060	0.063	930,000	57,090	0.0614	0.060	0.046	0.060	0.060	0.063	930,000	0.0614	9.09%
2025-11-21	0	0.055	0.055	0.056	0.049	0.058	160,000	8,780	0.0549	0.055	0.055	0.056	0.049	0.058	160,000	0.0549	12.24%
2025-11-20	0	0.049	0.042	0.049	-	-	0	0	-	0.049	0.042	0.049	-	-	0	-	0.00%
2025-11-19	0	0.049	0.038	0.049	-	-	0	0	-	0.049	0.038	0.049	-	-	0	-	-2.00%
2025-11-18	0	0.050	0.041	0.051	0.050	0.053	390,000	19,510	0.0500	0.050	0.041	0.051	0.050	0.053	390,000	0.0500	21.95%
2025-11-17	0	0.041	0.041	0.054	-	-	0	0	-	0.041	0.041	0.054	-	-	0	-	2.50%
2025-11-14	0	0.040	0.040	0.048	0.039	0.040	90,000	3,520	0.0391	0.040	0.040	0.048	0.039	0.040	90,000	0.0391	-6.98%
2025-11-13	0	0.043	0.042	0.046	0.042	0.045	50,000	2,180	0.0436	0.043	0.042	0.046	0.042	0.045	50,000	0.0436	-10.42%
2025-11-12	0	0.048	0.044	0.048	0.049	0.060	70,000	3,730	0.0533	0.048	0.044	0.048	0.049	0.060	70,000	0.0533	2.13%
2025-11-11	0	0.047	0.047	0.051	0.047	0.047	60,000	2,820	0.0470	0.047	0.047	0.051	0.047	0.047	60,000	0.0470	27.03%
2025-11-07	0	0.037	0.036	0.042	0.036	0.038	30,000	1,110	0.0370	0.037	0.036	0.042	0.036	0.038	30,000	0.0370	-9.76%
2025-11-06	0	0.041	0.041	0.042	0.041	0.041	10,000	410	0.0410	0.041	0.041	0.042	0.041	0.041	10,000	0.0410	5.13%
2025-11-05	0	0.039	0.037	0.042	-	-	100,000	3,900	0.0390	0.039	0.037	0.042	-	-	100,000	0.0390	0.00%
2025-11-04	0	0.039	0.038	0.045	0.039	0.042	200,000	7,980	0.0399	0.039	0.038	0.045	0.039	0.042	200,000	0.0399	-11.36%
2025-11-03	0	0.044	0.041	0.045	0.044	0.044	50,000	2,200	0.0440	0.044	0.041	0.045	0.044	0.044	50,000	0.0440	10.00%
2025-10-31	0	0.040	0.040	0.043	0.039	0.039	100,000	3,900	0.0390	0.040	0.040	0.043	0.039	0.039	100,000	0.0390	-4.76%
2025-10-30	0	0.042	0.041	0.047	0.041	0.045	470,000	19,910	0.0424	0.042	0.041	0.047	0.041	0.045	470,000	0.0424	-4.55%
2025-10-28	0	0.044	0.043	0.047	0.041	0.047	3,310,000	143,490	0.0434	0.044	0.043	0.047	0.041	0.047	3,310,000	0.0434	-12.00%
2025-10-27	0	0.050	0.049	0.050	0.050	0.065	1,270,000	72,100	0.0568	0.050	0.049	0.050	0.050	0.065	1,270,000	0.0568	-23.08%
2025-10-24	0	0.065	0.058	0.069	0.046	0.065	3,360,000	180,460	0.0537	0.065	0.058	0.069	0.046	0.065	3,360,000	0.0537	54.76%
2025-10-23	0	0.042	0.040	0.043	0.037	0.045	240,000	9,540	0.0398	0.042	0.040	0.043	0.037	0.045	240,000	0.0398	-8.70%
2025-10-22	0	0.046	0.037	0.046	0.037	0.049	1,210,000	46,440	0.0384	0.046	0.037	0.046	0.037	0.049	1,210,000	0.0384	24.32%
2025-10-21	0	0.037	0.037	0.038	0.037	0.038	190,000	7,100	0.0374	0.037	0.037	0.038	0.037	0.038	190,000	0.0374	-2.63%
2025-10-20	0	0.038	0.038	0.039	0.037	0.039	850,000	32,490	0.0382	0.038	0.038	0.039	0.037	0.039	850,000	0.0382	2.70%
2025-10-17	0	0.037	0.037	0.042	0.035	0.044	1,790,000	77,170	0.0431	0.037	0.037	0.042	0.035	0.044	1,790,000	0.0431	12.12%
2025-10-16	0	0.033	0.033	0.036	-	-	0	0	-	0.033	0.033	0.036	-	-	0	-	0.00%
2025-10-15	0	0.033	0.033	0.037	0.033	0.033	100,000	3,300	0.0330	0.033	0.033	0.037	0.033	0.033	100,000	0.0330	-5.71%
2025-10-14	0	0.035	0.033	0.036	0.035	0.035	40,000	1,400	0.0350	0.035	0.033	0.036	0.035	0.035	40,000	0.0350	2.94%
2025-10-13	0	0.034	0.034	0.036	0.033	0.033	670,000	22,110	0.0330	0.034	0.034	0.036	0.033	0.033	670,000	0.0330	0.00%
2025-10-10	0	0.034	0.034	0.037	0.034	0.039	1,140,000	41,100	0.0361	0.034	0.034	0.037	0.034	0.039	1,140,000	0.0361	-15.00%
2025-10-09	0	0.040	0.036	0.040	0.041	0.041	20,000	820	0.0410	0.040	0.036	0.040	0.041	0.041	20,000	0.0410	0.00%
2025-10-08	0	0.040	0.039	0.040	0.037	0.045	1,290,000	52,010	0.0403	0.040	0.039	0.040	0.037	0.045	1,290,000	0.0403	0.00%
2025-10-06	0	0.040	0.040	0.042	0.036	0.039	120,000	4,590	0.0383	0.040	0.040	0.042	0.036	0.039	120,000	0.0383	8.11%
2025-10-03	0	0.037	0.034	0.039	0.033	0.038	300,000	10,590	0.0353	0.037	0.034	0.039	0.033	0.038	300,000	0.0353	12.12%
2025-10-02	0	0.033	0.033	0.034	0.033	0.034	320,000	10,570	0.0330	0.033	0.033	0.034	0.033	0.034	320,000	0.0330	-5.71%
2025-09-30	0	0.035	0.034	0.035	0.033	0.035	60,000	2,040	0.0340	0.035	0.034	0.035	0.033	0.035	60,000	0.0340	6.06%
2025-09-29	0	0.033	0.033	0.035	0.033	0.035	150,000	4,970	0.0331	0.033	0.033	0.035	0.033	0.035	150,000	0.0331	0.00%
2025-09-26	0	0.033	0.033	0.039	0.033	0.033	20,000	660	0.0330	0.033	0.033	0.039	0.033	0.033	20,000	0.0330	-8.33%
2025-09-25	0	0.036	0.033	0.037	0.032	0.038	1,240,000	42,970	0.0347	0.036	0.033	0.037	0.032	0.038	1,240,000	0.0347	20.00%
2025-09-24	0	0.030	0.030	0.033	0.028	0.030	170,000	4,960	0.0292	0.030	0.030	0.033	0.028	0.030	170,000	0.0292	0.00%
2025-09-23	0	0.030	0.028	0.030	-	-	0	0	-	0.030	0.028	0.030	-	-	0	-	0.00%
2025-09-22	0	0.030	0.030	0.032	-	-	0	0	-	0.030	0.030	0.032	-	-	0	-	7.14%
2025-09-19	0	0.028	0.028	0.030	0.027	0.027	110,000	3,030	0.0275	0.028	0.028	0.030	0.027	0.027	110,000	0.0275	-6.67%
2025-09-18	0	0.030	0.027	0.030	-	-	0	0	-	0.030	0.027	0.030	-	-	0	-	0.00%
2025-09-17	0	0.030	0.027	0.030	-	-	0	0	-	0.030	0.027	0.030	-	-	0	-	0.00%
2025-09-16	0	0.030	0.027	0.032	-	-	0	0	-	0.030	0.027	0.032	-	-	0	-	0.00%
2025-09-15	0	0.030	0.027	0.030	-	-	0	0	-	0.030	0.027	0.030	-	-	0	-	0.00%
2025-09-12	0	0.030	0.030	0.031	0.029	0.029	140,000	4,060	0.0290	0.030	0.030	0.031	0.029	0.029	140,000	0.0290	-9.09%
2025-09-11	0	0.033	0.029	0.033	0.033	0.033	260,000	8,580	0.0330	0.033	0.029	0.033	0.033	0.033	260,000	0.0330	6.45%
2025-09-10	0	0.031	0.029	0.031	-	-	0	0	-	0.031	0.029	0.031	-	-	0	-	0.00%
2025-09-09	0	0.031	0.031	0.032	0.030	0.032	460,000	14,270	0.0310	0.031	0.031	0.032	0.030	0.032	460,000	0.0310	-3.13%
2025-09-08	0	0.032	0.029	0.033	-	-	0	0	-	0.032	0.029	0.033	-	-	0	-	0.00%
2025-09-05	0	0.032	0.029	0.033	0.032	0.032	10,000	320	0.0320	0.032	0.029	0.033	0.032	0.032	10,000	0.0320	3.23%
2025-09-04	0	0.031	0.031	0.032	-	-	0	0	-	0.031	0.031	0.032	-	-	0	-	0.00%
2025-09-03	0	0.031	0.029	0.032	0.031	0.032	190,000	5,960	0.0314	0.031	0.029	0.032	0.031	0.032	190,000	0.0314	-6.06%
2025-09-02	0	0.033	0.032	0.033	0.034	0.034	100,000	3,340	0.0334	0.033	0.032	0.033	0.034	0.034	100,000	0.0334	3.12%
2025-09-01	0	0.032	0.031	0.035	0.032	0.039	2,170,000	72,140	0.0332	0.032	0.031	0.035	0.032	0.039	2,170,000	0.0332	-23.81%
2025-08-29	0	0.042	0.039	0.042	-	-	0	0	-	0.042	0.039	0.042	-	-	0	-	0.00%
2025-08-28	0	0.042	0.039	0.042	0.041	0.042	500,000	20,990	0.0420	0.042	0.039	0.042	0.041	0.042	500,000	0.0420	0.00%
2025-08-27	0	0.042	0.039	0.042	-	-	0	0	-	0.042	0.039	0.042	-	-	0	-	-2.33%
2025-08-26	0	0.043	0.039	0.043	-	-	0	0	-	0.043	0.039	0.043	-	-	0	-	0.00%
2025-08-25	0	0.043	0.039	0.044	-	-	0	0	-	0.043	0.039	0.044	-	-	0	-	0.00%
2025-08-22	0	0.043	0.039	0.043	-	-	0	0	-	0.043	0.039	0.043	-	-	0	-	0.00%
2025-08-21	0	0.043	0.040	0.043	-	-	0	0	-	0.043	0.040	0.043	-	-	0	-	-2.27%
2025-08-20	0	0.044	0.040	0.044	0.044	0.044	40,000	1,849	0.0462	0.044	0.040	0.044	0.044	0.044	40,000	0.0462	10.00%
2025-08-19	0	0.040	0.040	0.044	-	-	0	0	-	0.040	0.040	0.044	-	-	0	-	2.56%
2025-08-18	0	0.039	0.039	0.040	0.038	0.045	60,000	2,370	0.0395	0.039	0.039	0.040	0.038	0.045	60,000	0.0395	-9.30%
2025-08-15	0	0.043	0.036	0.045	-	-	0	0	-	0.043	0.036	0.045	-	-	0	-	0.00%
2025-08-14	0	0.043	0.036	0.043	-	-	0	0	-	0.043	0.036	0.043	-	-	0	-	0.00%
2025-08-13	0	0.043	0.036	0.043	-	-	0	0	-	0.043	0.036	0.043	-	-	0	-	-2.27%
2025-08-12	0	0.044	0.036	0.045	-	-	0	0	-	0.044	0.036	0.045	-	-	0	-	0.00%
2025-08-11	0	0.044	0.036	0.044	-	-	0	0	-	0.044	0.036	0.044	-	-	0	-	-2.22%
2025-08-08	0	0.045	0.036	0.045	0.045	0.045	210,000	9,450	0.0450	0.045	0.036	0.045	0.045	0.045	210,000	0.0450	12.50%
2025-08-07	0	0.040	0.036	0.047	-	-	0	0	-	0.040	0.036	0.047	-	-	0	-	0.00%
2025-08-06	0	0.040	0.036	0.047	0.036	0.040	20,000	760	0.0380	0.040	0.036	0.047	0.036	0.040	20,000	0.0380	0.00%
2025-08-05	0	0.040	0.037	0.040	-	-	0	0	-	0.040	0.037	0.040	-	-	0	-	0.00%
2025-08-04	0	0.040	0.036	0.047	-	-	0	0	-	0.040	0.036	0.047	-	-	0	-	0.00%
2025-08-01	0	0.040	0.036	0.048	-	-	0	0	-	0.040	0.036	0.048	-	-	0	-	0.00%
2025-07-31	0	0.040	0.036	0.045	-	-	0	0	-	0.040	0.036	0.045	-	-	0	-	0.00%
2025-07-30	0	0.040	0.036	0.046	-	-	0	0	-	0.040	0.036	0.046	-	-	0	-	0.00%
2025-07-29	0	0.040	0.036	0.040	-	-	0	0	-	0.040	0.036	0.040	-	-	0	-	0.00%
2025-07-28	0	0.040	0.037	0.042	0.040	0.040	40,000	1,600	0.0400	0.040	0.037	0.042	0.040	0.040	40,000	0.0400	-9.09%
2025-07-25	0	0.044	0.044	0.045	-	-	0	0	-	0.044	0.044	0.045	-	-	0	-	4.76%
2025-07-24	0	0.042	0.040	0.043	0.042	0.042	200,000	8,400	0.0420	0.042	0.040	0.043	0.042	0.042	200,000	0.0420	0.00%
2025-07-23	0	0.042	0.042	0.045	0.040	0.041	360,000	14,600	0.0406	0.042	0.042	0.045	0.040	0.041	360,000	0.0406	-6.67%
2025-07-22	0	0.045	0.040	0.045	-	-	0	0	-	0.045	0.040	0.045	-	-	0	-	0.00%
2025-07-21	0	0.045	0.035	0.045	-	-	0	0	-	0.045	0.035	0.045	-	-	0	-	0.00%
2025-07-18	0	0.045	0.035	0.045	-	-	0	0	-	0.045	0.035	0.045	-	-	0	-	0.00%
2025-07-17	0	0.045	0.035	0.045	-	-	0	0	-	0.045	0.035	0.045	-	-	0	-	-4.26%
2025-07-16	0	0.047	0.036	0.047	0.046	0.047	260,000	12,090	0.0465	0.047	0.036	0.047	0.046	0.047	260,000	0.0465	0.00%
2025-07-15	0	0.047	0.032	0.047	0.038	0.048	1,320,000	55,540	0.0421	0.047	0.032	0.047	0.038	0.048	1,320,000	0.0421	23.68%
2025-07-14	0	0.038	0.034	0.038	0.037	0.038	70,000	2,640	0.0377	0.038	0.034	0.038	0.037	0.038	70,000	0.0377	8.57%
2025-07-11	0	0.035	0.031	0.038	-	-	0	0	-	0.035	0.031	0.038	-	-	0	-	0.00%
2025-07-10	0	0.035	0.031	0.038	-	-	0	0	-	0.035	0.031	0.038	-	-	0	-	0.00%
2025-07-09	0	0.035	0.035	0.038	0.031	0.031	160,000	5,200	0.0325	0.035	0.035	0.038	0.031	0.031	160,000	0.0325	0.00%
2025-07-08	0	0.035	0.031	0.038	-	-	0	0	-	0.035	0.031	0.038	-	-	0	-	0.00%
2025-07-07	0	0.035	0.031	0.039	-	-	0	0	-	0.035	0.031	0.039	-	-	0	-	0.00%
2025-07-04	0	0.035	0.031	0.035	-	-	0	0	-	0.035	0.031	0.035	-	-	0	-	0.00%
2025-07-03	0	0.035	0.033	0.036	0.031	0.035	20,000	660	0.0330	0.035	0.033	0.036	0.031	0.035	20,000	0.0330	-5.41%
2025-07-02	0	0.037	0.031	0.037	0.037	0.037	10,000	370	0.0370	0.037	0.031	0.037	0.037	0.037	10,000	0.0370	2.78%
2025-06-30	0	0.036	0.031	0.038	-	-	0	0	-	0.036	0.031	0.038	-	-	0	-	0.00%
2025-06-27	0	0.036	0.031	0.038	-	-	0	0	-	0.036	0.031	0.038	-	-	0	-	0.00%
2025-06-26	0	0.036	0.031	0.037	0.036	0.036	30,000	1,080	0.0360	0.036	0.031	0.037	0.036	0.036	30,000	0.0360	2.86%
2025-06-25	0	0.035	0.030	0.038	-	-	0	0	-	0.035	0.030	0.038	-	-	0	-	0.00%
2025-06-24	0	0.035	0.035	0.036	0.031	0.034	90,000	2,850	0.0317	0.035	0.035	0.036	0.031	0.034	90,000	0.0317	12.90%
2025-06-23	0	0.031	0.030	0.031	-	-	0	0	-	0.031	0.030	0.031	-	-	0	-	0.00%
2025-06-20	0	0.031	0.030	0.037	-	-	300,000	9,300	0.0310	0.031	0.030	0.037	-	-	300,000	0.0310	0.00%
2025-06-19	0	0.031	0.030	0.031	-	-	0	0	-	0.031	0.030	0.031	-	-	0	-	0.00%
2025-06-18	0	0.031	0.031	0.038	0.031	0.031	30,000	930	0.0310	0.031	0.031	0.038	0.031	0.031	30,000	0.0310	-6.06%
2025-06-17	0	0.033	0.033	0.039	0.033	0.034	2,460,000	81,600	0.0332	0.033	0.033	0.039	0.033	0.034	2,460,000	0.0332	-8.33%
2025-06-16	0	0.036	0.033	0.036	-	-	0	0	-	0.036	0.033	0.036	-	-	0	-	0.00%
2025-06-13	0	0.036	0.033	0.036	0.030	0.036	50,000	1,720	0.0344	0.036	0.033	0.036	0.030	0.036	50,000	0.0344	-10.00%
2025-06-12	0	0.040	0.036	0.042	0.040	0.048	590,000	27,880	0.0473	0.040	0.036	0.042	0.040	0.048	590,000	0.0473	2.56%
2025-06-11	0	0.039	0.034	0.039	0.029	0.040	2,380,000	76,330	0.0321	0.039	0.034	0.039	0.029	0.040	2,380,000	0.0321	39.29%
2025-06-10	0	0.028	0.026	0.029	0.028	0.028	20,000	550	0.0275	0.028	0.026	0.029	0.028	0.028	20,000	0.0275	3.70%
2025-06-09	0	0.027	0.027	0.030	0.026	0.026	30,000	780	0.0260	0.027	0.027	0.030	0.026	0.026	30,000	0.0260	-3.57%
2025-06-06	0	0.028	0.026	0.029	-	-	0	0	-	0.028	0.026	0.029	-	-	0	-	0.00%
2025-06-05	0	0.028	0.028	0.029	0.027	0.028	320,000	8,860	0.0277	0.028	0.028	0.029	0.027	0.028	320,000	0.0277	3.70%
2025-06-04	0	0.027	0.025	0.027	0.024	0.027	250,000	6,090	0.0244	0.027	0.025	0.027	0.024	0.027	250,000	0.0244	0.00%
2025-06-03	0	0.027	0.024	0.029	0.027	0.029	420,000	11,360	0.0270	0.027	0.024	0.029	0.027	0.029	420,000	0.0270	8.00%
2025-06-02	0	0.025	0.023	0.027	-	-	0	0	-	0.025	0.023	0.027	-	-	0	-	0.00%
2025-05-30	0	0.025	0.023	0.027	-	-	0	0	-	0.025	0.023	0.027	-	-	0	-	0.00%
2025-05-29	0	0.025	0.024	0.027	0.025	0.025	10,000	250	0.0250	0.025	0.024	0.027	0.025	0.025	10,000	0.0250	4.17%
2025-05-28	0	0.024	0.024	0.027	-	-	0	0	-	0.024	0.024	0.027	-	-	0	-	0.00%
2025-05-27	0	0.024	0.024	0.027	0.024	0.025	160,000	3,920	0.0245	0.024	0.024	0.027	0.024	0.025	160,000	0.0245	-11.11%
2025-05-26	0	0.027	0.025	0.027	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	0.00%
2025-05-23	0	0.027	0.024	0.027	-	-	0	0	-	0.027	0.024	0.027	-	-	0	-	0.00%
2025-05-22	0	0.027	0.025	0.027	0.027	0.027	500,000	13,500	0.0270	0.027	0.025	0.027	0.027	0.027	500,000	0.0270	3.85%
2025-05-21	0	0.026	0.025	0.026	0.023	0.026	4,520,000	108,290	0.0240	0.026	0.025	0.026	0.023	0.026	4,520,000	0.0240	-3.70%
2025-05-20	0	0.027	0.025	0.027	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	0.00%
2025-05-19	0	0.027	0.024	0.027	-	-	0	0	-	0.027	0.024	0.027	-	-	0	-	0.00%
2025-05-16	0	0.027	0.024	0.027	-	-	0	0	-	0.027	0.024	0.027	-	-	0	-	0.00%
2025-05-15	0	0.027	0.025	0.027	0.025	0.027	230,000	5,950	0.0259	0.027	0.025	0.027	0.025	0.027	230,000	0.0259	8.00%
2025-05-14	0	0.025	0.025	0.027	0.025	0.025	20,000	500	0.0250	0.025	0.025	0.027	0.025	0.025	20,000	0.0250	0.00%
2025-05-13	0	0.025	0.025	0.027	0.025	0.025	20,000	500	0.0250	0.025	0.025	0.027	0.025	0.025	20,000	0.0250	0.00%
2025-05-12	0	0.025	0.025	0.027	-	-	0	0	-	0.025	0.025	0.027	-	-	0	-	0.00%
2025-05-09	0	0.025	0.025	0.026	0.023	0.025	400,000	9,600	0.0240	0.025	0.025	0.026	0.023	0.025	400,000	0.0240	-3.85%
2025-05-08	0	0.026	0.025	0.027	-	-	0	0	-	0.026	0.025	0.027	-	-	0	-	0.00%
2025-05-07	0	0.026	0.026	0.027	0.025	0.025	420,000	10,500	0.0250	0.026	0.026	0.027	0.025	0.025	420,000	0.0250	0.00%
2025-05-06	0	0.026	0.026	0.028	0.025	0.027	300,000	7,800	0.0260	0.026	0.026	0.028	0.025	0.027	300,000	0.0260	-3.70%
2025-05-02	0	0.027	0.026	0.027	-	-	0	0	-	0.027	0.026	0.027	-	-	0	-	0.00%
2025-04-30	0	0.027	0.026	0.027	0.026	0.029	370,000	9,850	0.0266	0.027	0.026	0.027	0.026	0.029	370,000	0.0266	3.85%
2025-04-29	0	0.026	0.025	0.027	-	-	0	0	-	0.026	0.025	0.027	-	-	0	-	0.00%
2025-04-28	0	0.026	0.026	0.027	0.026	0.031	1,010,000	27,550	0.0273	0.026	0.026	0.027	0.026	0.031	1,010,000	0.0273	-7.14%
2025-04-25	0	0.028	0.027	0.030	0.025	0.033	2,820,000	76,890	0.0273	0.028	0.027	0.030	0.025	0.033	2,820,000	0.0273	12.00%
2025-04-24	0	0.025	0.024	0.027	-	-	0	0	-	0.025	0.024	0.027	-	-	0	-	0.00%
2025-04-23	0	0.025	0.025	0.027	-	-	0	0	-	0.025	0.025	0.027	-	-	0	-	4.17%
2025-04-22	0	0.024	0.024	0.027	0.023	0.024	1,480,000	34,820	0.0235	0.024	0.024	0.027	0.023	0.024	1,480,000	0.0235	-14.29%
2025-04-17	0	0.028	0.023	0.028	-	-	0	0	-	0.028	0.023	0.028	-	-	0	-	0.00%
2025-04-16	0	0.028	0.024	0.028	-	-	0	0	-	0.028	0.024	0.028	-	-	0	-	0.00%
2025-04-15	0	0.028	0.024	0.028	0.028	0.028	10,000	280	0.0280	0.028	0.024	0.028	0.028	0.028	10,000	0.0280	7.69%
2025-04-14	0	0.026	0.026	0.028	0.023	0.024	1,370,000	31,960	0.0233	0.026	0.026	0.028	0.023	0.024	1,370,000	0.0233	-3.70%
2025-04-11	0	0.027	0.024	0.027	0.027	0.027	30,000	810	0.0270	0.027	0.024	0.027	0.027	0.027	30,000	0.0270	-3.57%
2025-04-10	0	0.028	0.024	0.028	-	-	0	0	-	0.028	0.024	0.028	-	-	0	-	0.00%
2025-04-09	0	0.028	0.022	0.028	-	-	0	0	-	0.028	0.022	0.028	-	-	0	-	0.00%
2025-04-08	0	0.028	0.022	0.028	-	-	0	0	-	0.028	0.022	0.028	-	-	0	-	0.00%
2025-04-07	0	0.028	0.023	0.028	0.029	0.029	10,000	290	0.0290	0.028	0.023	0.028	0.029	0.029	10,000	0.0290	0.00%
2025-04-03	0	0.028	0.025	0.028	-	-	0	0	-	0.028	0.025	0.028	-	-	0	-	0.00%
2025-04-02	0	0.028	0.025	0.028	-	-	0	0	-	0.028	0.025	0.028	-	-	0	-	0.00%
2025-04-01	0	0.028	0.025	0.028	-	-	0	0	-	0.028	0.025	0.028	-	-	0	-	0.00%
2025-03-31	0	0.028	0.025	0.028	-	-	0	0	-	0.028	0.025	0.028	-	-	0	-	0.00%
2025-03-28	0	0.028	0.026	0.028	0.026	0.028	410,000	10,680	0.0260	0.028	0.026	0.028	0.026	0.028	410,000	0.0260	-3.45%
2025-03-27	0	0.029	0.026	0.029	0.025	0.029	260,000	6,720	0.0258	0.029	0.026	0.029	0.025	0.029	260,000	0.0258	0.00%
2025-03-26	0	0.029	0.027	0.029	-	-	0	0	-	0.029	0.027	0.029	-	-	0	-	0.00%
2025-03-25	0	0.029	0.027	0.030	-	-	0	0	-	0.029	0.027	0.030	-	-	0	-	0.00%
2025-03-24	0	0.029	0.026	0.030	0.029	0.030	180,000	5,380	0.0299	0.029	0.026	0.030	0.029	0.030	180,000	0.0299	16.00%
2025-03-21	0	0.025	0.025	0.029	0.025	0.028	520,000	13,570	0.0261	0.025	0.025	0.029	0.025	0.028	520,000	0.0261	-10.71%
2025-03-20	0	0.028	0.027	0.029	0.028	0.029	130,000	3,730	0.0287	0.028	0.027	0.029	0.028	0.029	130,000	0.0287	-9.68%
2025-03-19	0	0.031	0.029	0.031	-	-	0	0	-	0.031	0.029	0.031	-	-	0	-	0.00%
2025-03-18	0	0.031	0.029	0.031	0.031	0.031	60,000	1,860	0.0310	0.031	0.029	0.031	0.031	0.031	60,000	0.0310	0.00%
2025-03-17	0	0.031	0.031	0.032	0.029	0.029	40,000	1,160	0.0290	0.031	0.031	0.032	0.029	0.029	40,000	0.0290	-3.13%
2025-03-14	0	0.032	0.029	0.032	-	-	0	0	-	0.032	0.029	0.032	-	-	0	-	0.00%
2025-03-13	0	0.032	0.029	0.032	-	-	0	0	-	0.032	0.029	0.032	-	-	0	-	0.00%
2025-03-12	0	0.032	0.029	0.032	-	-	0	0	-	0.032	0.029	0.032	-	-	0	-	0.00%
2025-03-11	0	0.032	0.029	0.032	0.032	0.032	50,000	1,600	0.0320	0.032	0.029	0.032	0.032	0.032	50,000	0.0320	0.00%
2025-03-10	0	0.032	0.029	0.032	0.032	0.032	10,000	320	0.0320	0.032	0.029	0.032	0.032	0.032	10,000	0.0320	3.23%
2025-03-07	0	0.031	0.031	0.033	0.029	0.029	10,000	290	0.0290	0.031	0.031	0.033	0.029	0.029	10,000	0.0290	0.00%
2025-03-06	0	0.031	0.029	0.031	-	-	0	0	-	0.031	0.029	0.031	-	-	0	-	0.00%
2025-03-05	0	0.031	0.030	0.033	0.029	0.031	180,000	5,380	0.0299	0.031	0.030	0.033	0.029	0.031	180,000	0.0299	-8.82%
2025-03-04	0	0.034	0.030	0.035	-	-	0	0	-	0.034	0.030	0.035	-	-	0	-	0.00%
2025-03-03	0	0.034	0.034	0.035	0.031	0.032	960,000	29,780	0.0310	0.034	0.034	0.035	0.031	0.032	960,000	0.0310	-5.56%
2025-02-28	0	0.036	0.031	0.036	-	-	0	0	-	0.036	0.031	0.036	-	-	0	-	0.00%
2025-02-27	0	0.036	0.031	0.036	-	-	0	0	-	0.036	0.031	0.036	-	-	0	-	0.00%
2025-02-26	0	0.036	0.031	0.037	0.035	0.039	1,040,000	37,140	0.0357	0.036	0.031	0.037	0.035	0.039	1,040,000	0.0357	0.00%
2025-02-25	0	0.036	0.030	0.037	-	-	0	0	-	0.036	0.030	0.037	-	-	0	-	0.00%
2025-02-24	0	0.036	0.030	0.036	-	-	0	0	-	0.036	0.030	0.036	-	-	0	-	0.00%
2025-02-21	0	0.036	0.031	0.036	-	-	0	0	-	0.036	0.031	0.036	-	-	0	-	0.00%
2025-02-20	0	0.036	0.030	0.036	0.036	0.038	20,000	740	0.0370	0.036	0.030	0.036	0.036	0.038	20,000	0.0370	12.50%
2025-02-19	0	0.032	0.029	0.032	0.028	0.033	1,590,000	47,570	0.0299	0.032	0.029	0.032	0.028	0.033	1,590,000	0.0299	14.29%
2025-02-18	0	0.028	0.028	0.030	0.028	0.029	220,000	6,180	0.0281	0.028	0.028	0.030	0.028	0.029	220,000	0.0281	0.00%
2025-02-17	0	0.028	0.028	0.031	0.026	0.026	480,000	12,480	0.0260	0.028	0.028	0.031	0.026	0.026	480,000	0.0260	-9.68%
2025-02-14	0	0.031	0.031	0.032	0.029	0.030	920,000	27,150	0.0295	0.031	0.031	0.032	0.029	0.030	920,000	0.0295	-8.82%
2025-02-13	0	0.034	0.030	0.034	-	-	0	0	-	0.034	0.030	0.034	-	-	0	-	0.00%
2025-02-12	0	0.034	0.030	0.034	-	-	0	0	-	0.034	0.030	0.034	-	-	0	-	0.00%
2025-02-11	0	0.034	0.030	0.034	-	-	0	0	-	0.034	0.030	0.034	-	-	0	-	0.00%
2025-02-10	0	0.034	0.031	0.034	-	-	0	0	-	0.034	0.031	0.034	-	-	0	-	0.00%
2025-02-07	0	0.034	0.030	0.034	0.031	0.036	1,340,000	43,770	0.0327	0.034	0.030	0.034	0.031	0.036	1,340,000	0.0327	13.33%
2025-02-06	0	0.030	0.030	0.033	0.028	0.037	1,350,000	42,750	0.0317	0.030	0.030	0.033	0.028	0.037	1,350,000	0.0317	0.00%
2025-02-05	0	0.030	0.026	0.040	-	-	0	0	-	0.030	0.026	0.040	-	-	0	-	0.00%
2025-02-04	0	0.030	0.026	0.030	-	-	0	0	-	0.030	0.026	0.030	-	-	0	-	0.00%
2025-02-03	0	0.030	0.026	0.030	-	-	0	0	-	0.030	0.026	0.030	-	-	0	-	0.00%
2025-01-28	0	0.030	0.027	0.045	-	-	0	0	-	0.030	0.027	0.045	-	-	0	-	0.00%
2025-01-27	0	0.030	0.025	0.030	-	-	0	0	-	0.030	0.025	0.030	-	-	0	-	0.00%
2025-01-24	0	0.030	0.026	0.030	-	-	0	0	-	0.030	0.026	0.030	-	-	0	-	0.00%
2025-01-23	0	0.030	0.025	0.030	-	-	0	0	-	0.030	0.025	0.030	-	-	0	-	0.00%
2025-01-22	0	0.030	0.026	0.030	-	-	0	0	-	0.030	0.026	0.030	-	-	0	-	0.00%
2025-01-21	0	0.030	0.025	0.030	-	-	0	0	-	0.030	0.025	0.030	-	-	0	-	0.00%
2025-01-20	0	0.030	0.028	0.030	-	-	0	0	-	0.030	0.028	0.030	-	-	0	-	0.00%
2025-01-17	0	0.030	0.026	0.030	-	-	0	0	-	0.030	0.026	0.030	-	-	0	-	0.00%
2025-01-16	0	0.030	0.025	0.030	-	-	0	0	-	0.030	0.025	0.030	-	-	0	-	0.00%
2025-01-15	0	0.030	0.026	0.030	-	-	0	0	-	0.030	0.026	0.030	-	-	0	-	0.00%
2025-01-14	0	0.030	0.026	0.030	-	-	0	0	-	0.030	0.026	0.030	-	-	0	-	0.00%
2025-01-13	0	0.030	0.026	0.030	-	-	0	0	-	0.030	0.026	0.030	-	-	0	-	0.00%
2025-01-10	0	0.030	0.026	0.030	-	-	0	0	-	0.030	0.026	0.030	-	-	0	-	0.00%
2025-01-09	0	0.030	0.026	0.030	-	-	0	0	-	0.030	0.026	0.030	-	-	0	-	0.00%
2025-01-08	0	0.030	0.026	0.030	0.030	0.030	20,000	600	0.0300	0.030	0.026	0.030	0.030	0.030	20,000	0.0300	7.14%
2025-01-07	0	0.028	0.027	0.030	-	-	0	0	-	0.028	0.027	0.030	-	-	0	-	0.00%
2025-01-06	0	0.028	0.027	0.030	-	-	0	0	-	0.028	0.027	0.030	-	-	0	-	0.00%
2025-01-03	0	0.028	0.028	0.030	0.027	0.029	250,000	6,930	0.0277	0.028	0.028	0.030	0.027	0.029	250,000	0.0277	-17.65%
2025-01-02	0	0.034	0.030	0.034	0.027	0.034	130,000	3,810	0.0293	0.034	0.030	0.034	0.027	0.034	130,000	0.0293	3.03%
2024-12-31	0	0.033	0.028	0.033	-	-	0	0	-	0.033	0.028	0.033	-	-	0	-	0.00%
2024-12-30	0	0.033	0.029	0.034	0.025	0.034	1,120,000	32,990	0.0295	0.033	0.029	0.034	0.025	0.034	1,120,000	0.0295	17.86%
2024-12-27	0	0.028	0.026	0.028	0.028	0.029	650,000	18,220	0.0280	0.028	0.026	0.028	0.028	0.029	650,000	0.0280	7.69%
2024-12-24	0	0.026	0.025	0.026	-	-	0	0	-	0.026	0.025	0.026	-	-	0	-	0.00%
2024-12-23	0	0.026	0.026	0.029	0.026	0.027	560,000	14,570	0.0260	0.026	0.026	0.029	0.026	0.027	560,000	0.0260	-10.34%
2024-12-20	0	0.029	0.026	0.029	0.025	0.029	2,910,000	80,280	0.0276	0.029	0.026	0.029	0.025	0.029	2,910,000	0.0276	3.57%
2024-12-19	0	0.028	0.024	0.029	0.023	0.028	80,000	1,980	0.0248	0.028	0.024	0.029	0.023	0.028	80,000	0.0248	-3.45%
2024-12-18	0	0.029	0.024	0.029	0.029	0.029	10,000	290	0.0290	0.029	0.024	0.029	0.029	0.029	10,000	0.0290	0.00%
2024-12-17	0	0.029	0.025	0.029	-	-	0	0	-	0.029	0.025	0.029	-	-	0	-	0.00%
2024-12-16	0	0.029	0.026	0.029	-	-	0	0	-	0.029	0.026	0.029	-	-	0	-	0.00%
2024-12-13	0	0.029	0.025	0.030	-	-	0	0	-	0.029	0.025	0.030	-	-	0	-	0.00%
2024-12-12	0	0.029	0.027	0.029	-	-	0	0	-	0.029	0.027	0.029	-	-	0	-	0.00%
2024-12-11	0	0.029	0.028	0.030	0.027	0.029	20,000	560	0.0280	0.029	0.028	0.030	0.027	0.029	20,000	0.0280	-3.33%
2024-12-10	0	0.030	0.027	0.030	0.030	0.030	10,000	300	0.0300	0.030	0.027	0.030	0.030	0.030	10,000	0.0300	0.00%
2024-12-09	0	0.030	0.027	0.030	-	-	0	0	-	0.030	0.027	0.030	-	-	0	-	0.00%
2024-12-06	0	0.030	0.027	0.030	-	-	0	0	-	0.030	0.027	0.030	-	-	0	-	0.00%
2024-12-05	0	0.030	0.027	0.030	-	-	0	0	-	0.030	0.027	0.030	-	-	0	-	0.00%
2024-12-04	0	0.030	0.027	0.030	0.025	0.030	1,190,000	31,720	0.0267	0.030	0.027	0.030	0.025	0.030	1,190,000	0.0267	-3.23%
2024-12-03	0	0.031	0.028	0.031	-	-	0	0	-	0.031	0.028	0.031	-	-	0	-	0.00%
2024-12-02	0	0.031	0.031	0.034	0.031	0.032	80,000	2,490	0.0311	0.031	0.031	0.034	0.031	0.032	80,000	0.0311	0.00%
2024-11-29	0	0.031	0.029	0.035	-	-	0	0	-	0.031	0.029	0.035	-	-	0	-	0.00%
2024-11-28	0	0.031	0.028	0.032	0.031	0.031	40,000	1,240	0.0310	0.031	0.028	0.032	0.031	0.031	40,000	0.0310	3.33%
2024-11-27	0	0.030	0.027	0.031	0.028	0.030	60,000	1,730	0.0288	0.030	0.027	0.031	0.028	0.030	60,000	0.0288	7.14%
2024-11-26	0	0.028	0.027	0.028	-	-	0	0	-	0.028	0.027	0.028	-	-	0	-	0.00%
2024-11-25	0	0.028	0.028	0.033	0.028	0.032	290,000	8,940	0.0308	0.028	0.028	0.033	0.028	0.032	290,000	0.0308	-20.00%
2024-11-22	0	0.035	0.033	0.035	-	-	0	0	-	0.035	0.033	0.035	-	-	0	-	-2.78%
2024-11-21	0	0.036	0.036	0.038	-	-	0	0	-	0.036	0.036	0.038	-	-	0	-	5.88%
2024-11-20	0	0.034	0.034	0.037	0.034	0.038	190,000	6,560	0.0345	0.034	0.034	0.037	0.034	0.038	190,000	0.0345	-15.00%
2024-11-19	0	0.040	0.035	0.040	-	-	0	0	-	0.040	0.035	0.040	-	-	0	-	0.00%
2024-11-18	0	0.040	0.034	0.040	0.034	0.040	30,000	1,080	0.0360	0.040	0.034	0.040	0.034	0.040	30,000	0.0360	-2.44%
2024-11-15	0	0.041	0.032	0.041	0.042	0.042	10,000	420	0.0420	0.041	0.032	0.041	0.042	0.042	10,000	0.0420	5.13%
2024-11-14	0	0.039	0.032	0.039	0.033	0.042	210,000	7,700	0.0367	0.039	0.032	0.039	0.033	0.042	210,000	0.0367	18.18%
2024-11-13	0	0.033	0.029	0.033	-	-	0	0	-	0.033	0.029	0.033	-	-	0	-	0.00%
2024-11-12	0	0.033	0.029	0.033	-	-	0	0	-	0.033	0.029	0.033	-	-	0	-	0.00%
2024-11-11	0	0.033	0.032	0.033	0.033	0.033	10,000	330	0.0330	0.033	0.032	0.033	0.033	0.033	10,000	0.0330	3.12%
2024-11-08	0	0.032	0.029	0.033	-	-	0	0	-	0.032	0.029	0.033	-	-	0	-	0.00%
2024-11-07	0	0.032	0.028	0.033	-	-	0	0	-	0.032	0.028	0.033	-	-	0	-	0.00%
2024-11-06	0	0.032	0.032	0.034	0.032	0.032	50,000	1,600	0.0320	0.032	0.032	0.034	0.032	0.032	50,000	0.0320	0.00%
2024-11-05	0	0.032	0.029	0.034	-	-	0	0	-	0.032	0.029	0.034	-	-	0	-	0.00%
2024-11-04	0	0.032	0.029	0.034	-	-	0	0	-	0.032	0.029	0.034	-	-	0	-	0.00%
2024-11-01	0	0.032	0.029	0.034	-	-	0	0	-	0.032	0.029	0.034	-	-	0	-	0.00%
2024-10-31	0	0.032	0.030	0.035	0.030	0.032	300,000	9,020	0.0301	0.032	0.030	0.035	0.030	0.032	300,000	0.0301	0.00%
2024-10-30	0	0.032	0.031	0.039	-	-	0	0	-	0.032	0.031	0.039	-	-	0	-	0.00%
2024-10-29	0	0.032	0.032	0.033	0.030	0.033	300,000	9,190	0.0306	0.032	0.032	0.033	0.030	0.033	300,000	0.0306	-3.03%
2024-10-28	0	0.033	0.032	0.035	0.033	0.033	30,000	990	0.0330	0.033	0.032	0.035	0.033	0.033	30,000	0.0330	-2.94%
2024-10-25	0	0.034	0.032	0.035	0.034	0.035	40,000	1,370	0.0343	0.034	0.032	0.035	0.034	0.035	40,000	0.0343	-2.86%
2024-10-24	0	0.035	0.035	0.038	-	-	0	0	-	0.035	0.035	0.038	-	-	0	-	2.94%
2024-10-23	0	0.034	0.034	0.040	0.034	0.034	150,000	5,100	0.0340	0.034	0.034	0.040	0.034	0.034	150,000	0.0340	-8.11%
2024-10-22	0	0.037	0.035	0.037	0.037	0.037	400,000	14,800	0.0370	0.037	0.035	0.037	0.037	0.037	400,000	0.0370	-2.63%
2024-10-21	0	0.038	0.037	0.038	0.038	0.038	150,000	5,700	0.0380	0.038	0.037	0.038	0.038	0.038	150,000	0.0380	0.00%
2024-10-18	0	0.038	0.038	0.040	0.038	0.038	10,000	380	0.0380	0.038	0.038	0.040	0.038	0.038	10,000	0.0380	-2.56%
2024-10-17	0	0.039	0.038	0.040	-	-	0	0	-	0.039	0.038	0.040	-	-	0	-	0.00%
2024-10-16	0	0.039	0.038	0.043	0.039	0.040	30,000	1,180	0.0393	0.039	0.038	0.043	0.039	0.040	30,000	0.0393	-13.33%
2024-10-15	0	0.045	0.038	0.046	-	-	0	0	-	0.045	0.038	0.046	-	-	0	-	0.00%
2024-10-14	0	0.045	0.039	0.046	0.043	0.046	70,000	3,190	0.0456	0.045	0.039	0.046	0.043	0.046	70,000	0.0456	4.65%
2024-10-10	0	0.043	0.043	0.048	0.043	0.051	450,000	20,400	0.0453	0.043	0.043	0.048	0.043	0.051	450,000	0.0453	-23.21%
2024-10-09	0	0.056	0.049	0.056	0.046	0.059	570,000	29,740	0.0522	0.056	0.049	0.056	0.046	0.059	570,000	0.0522	19.15%
2024-10-08	0	0.047	0.042	0.047	0.046	0.051	290,000	13,960	0.0481	0.047	0.042	0.047	0.046	0.051	290,000	0.0481	-14.55%
2024-10-07	0	0.055	0.051	0.056	0.047	0.058	940,000	48,930	0.0521	0.055	0.051	0.056	0.047	0.058	940,000	0.0521	-5.17%
2024-10-04	0	0.058	0.057	0.058	0.042	0.064	2,070,000	113,230	0.0547	0.058	0.057	0.058	0.042	0.064	2,070,000	0.0547	34.88%
2024-10-03	0	0.043	0.043	0.046	0.043	0.043	370,000	15,910	0.0430	0.043	0.043	0.046	0.043	0.043	370,000	0.0430	4.88%
2024-10-02	0	0.041	0.040	0.046	0.036	0.049	1,750,000	79,150	0.0452	0.041	0.040	0.046	0.036	0.049	1,750,000	0.0452	51.85%
2024-09-30	0	0.027	0.027	0.036	0.024	0.031	730,000	20,470	0.0280	0.027	0.027	0.036	0.024	0.031	730,000	0.0280	-12.90%
2024-09-27	0	0.031	0.031	0.032	0.028	0.031	30,000	900	0.0300	0.031	0.031	0.032	0.028	0.031	30,000	0.0300	3.33%
2024-09-26	0	0.030	0.027	0.030	0.027	0.030	650,000	19,110	0.0294	0.030	0.027	0.030	0.027	0.030	650,000	0.0294	-3.23%
2024-09-25	0	0.031	0.027	0.031	-	-	0	0	-	0.031	0.027	0.031	-	-	0	-	0.00%
2024-09-24	0	0.031	0.031	0.032	0.028	0.031	40,000	1,180	0.0295	0.031	0.031	0.032	0.028	0.031	40,000	0.0295	-3.13%
2024-09-23	0	0.032	0.027	0.032	0.027	0.032	20,000	590	0.0295	0.032	0.027	0.032	0.027	0.032	20,000	0.0295	-3.03%
2024-09-20	0	0.033	0.027	0.033	-	-	0	0	-	0.033	0.027	0.033	-	-	0	-	0.00%
2024-09-19	0	0.033	0.022	0.033	-	-	0	0	-	0.033	0.022	0.033	-	-	0	-	0.00%
2024-09-17	0	0.033	0.025	0.036	-	-	0	0	-	0.033	0.025	0.036	-	-	0	-	0.00%
2024-09-16	0	0.033	0.025	0.036	-	-	0	0	-	0.033	0.025	0.036	-	-	0	-	0.00%
2024-09-13	0	0.033	0.025	0.036	-	-	0	0	-	0.033	0.025	0.036	-	-	0	-	0.00%
2024-09-12	0	0.033	0.026	0.034	-	-	0	0	-	0.033	0.026	0.034	-	-	0	-	0.00%
2024-09-11	0	0.033	0.022	0.036	-	-	0	0	-	0.033	0.022	0.036	-	-	0	-	0.00%
2024-09-10	0	0.033	0.029	0.035	-	-	0	0	-	0.033	0.029	0.035	-	-	0	-	0.00%
2024-09-09	0	0.033	0.027	0.036	-	-	0	0	-	0.033	0.027	0.036	-	-	0	-	0.00%
2024-09-05	0	0.033	0.030	0.035	0.029	0.033	90,000	2,710	0.0301	0.033	0.030	0.035	0.029	0.033	90,000	0.0301	0.00%
2024-09-04	0	0.033	0.030	0.040	-	-	0	0	-	0.033	0.030	0.040	-	-	0	-	0.00%
2024-09-03	0	0.033	0.033	0.040	0.033	0.033	200,000	6,600	0.0330	0.033	0.033	0.040	0.033	0.033	200,000	0.0330	0.00%
2024-09-02	0	0.033	0.031	0.038	0.033	0.039	50,000	1,830	0.0366	0.033	0.031	0.038	0.033	0.039	50,000	0.0366	-17.50%
2024-08-30	0	0.040	0.031	0.040	-	-	0	0	-	0.040	0.031	0.040	-	-	0	-	0.00%
2024-08-29	0	0.040	0.040	0.044	0.031	0.031	15,000	415	0.0277	0.040	0.040	0.044	0.031	0.031	15,000	0.0277	0.00%
2024-08-28	0	0.040	0.040	0.041	-	-	0	0	-	0.040	0.040	0.041	-	-	0	-	8.11%
2024-08-27	0	0.037	0.032	0.037	0.036	0.037	330,000	12,200	0.0370	0.037	0.032	0.037	0.036	0.037	330,000	0.0370	0.00%
2024-08-26	0	0.037	0.037	0.040	0.032	0.057	30,000	1,380	0.0460	0.037	0.037	0.040	0.032	0.057	30,000	0.0460	0.00%
2024-08-23	0	0.037	0.022	0.055	-	-	0	0	-	0.037	0.022	0.055	-	-	0	-	0.00%
2024-08-22	0	0.037	0.020	-	-	-	0	0	-	0.037	0.020	-	-	-	0	-	0.00%
2024-08-21	0	0.037	0.029	0.037	-	-	0	0	-	0.037	0.029	0.037	-	-	0	-	0.00%
2024-08-20	0	0.037	0.024	0.037	-	-	0	0	-	0.037	0.024	0.037	-	-	0	-	0.00%
2024-08-19	0	0.037	0.026	0.037	-	-	0	0	-	0.037	0.026	0.037	-	-	0	-	0.00%
2024-08-16	0	0.037	0.033	0.037	-	-	0	0	-	0.037	0.033	0.037	-	-	0	-	0.00%
2024-08-15	0	0.037	0.034	0.037	0.032	0.044	1,340,000	45,300	0.0338	0.037	0.034	0.037	0.032	0.044	1,340,000	0.0338	23.33%
2024-08-14	0	0.030	0.030	0.033	0.029	0.034	340,000	10,370	0.0305	0.030	0.030	0.033	0.029	0.034	340,000	0.0305	-16.67%
2024-08-13	0	0.036	0.030	0.037	0.036	0.036	370,000	13,320	0.0360	0.036	0.030	0.037	0.036	0.036	370,000	0.0360	-2.70%
2024-08-12	0	0.037	0.022	0.037	-	-	0	0	-	0.037	0.022	0.037	-	-	0	-	0.00%
2024-08-09	0	0.037	0.032	0.037	0.032	0.037	850,000	28,520	0.0336	0.037	0.032	0.037	0.032	0.037	850,000	0.0336	8.82%
2024-08-08	0	0.034	0.030	0.034	-	-	0	0	-	0.034	0.030	0.034	-	-	0	-	0.00%
2024-08-07	0	0.034	0.030	0.036	-	-	0	0	-	0.034	0.030	0.036	-	-	0	-	0.00%
2024-08-06	0	0.034	0.030	0.036	-	-	0	0	-	0.034	0.030	0.036	-	-	0	-	0.00%
2024-08-05	0	0.034	0.030	0.037	0.034	0.037	230,000	8,450	0.0367	0.034	0.030	0.037	0.034	0.037	230,000	0.0367	0.00%
2024-08-02	0	0.034	0.031	0.034	-	-	0	0	-	0.034	0.031	0.034	-	-	0	-	0.00%
2024-08-01	0	0.034	0.031	0.034	-	-	0	0	-	0.034	0.031	0.034	-	-	0	-	0.00%
2024-07-31	0	0.034	0.032	0.034	0.034	0.034	110,000	3,740	0.0340	0.034	0.032	0.034	0.034	0.034	110,000	0.0340	-8.11%
2024-07-30	0	0.037	0.035	0.037	0.037	0.038	230,000	8,670	0.0377	0.037	0.035	0.037	0.037	0.038	230,000	0.0377	-2.63%
2024-07-29	0	0.038	0.034	0.038	-	-	0	0	-	0.038	0.034	0.038	-	-	0	-	0.00%
2024-07-26	0	0.038	0.034	0.038	-	-	0	0	-	0.038	0.034	0.038	-	-	0	-	0.00%
2024-07-25	0	0.038	0.034	0.038	-	-	10,000	340	0.0340	0.038	0.034	0.038	-	-	10,000	0.0340	0.00%
2024-07-24	0	0.038	0.034	0.038	-	-	0	0	-	0.038	0.034	0.038	-	-	0	-	0.00%
2024-07-23	0	0.038	0.034	0.038	-	-	0	0	-	0.038	0.034	0.038	-	-	0	-	0.00%
2024-07-22	0	0.038	0.034	0.038	-	-	0	0	-	0.038	0.034	0.038	-	-	0	-	0.00%
2024-07-19	0	0.038	0.034	0.038	-	-	0	0	-	0.038	0.034	0.038	-	-	0	-	0.00%
2024-07-18	0	0.038	0.033	0.038	0.035	0.039	470,000	16,890	0.0359	0.038	0.033	0.038	0.035	0.039	470,000	0.0359	8.57%
2024-07-17	0	0.035	0.035	0.040	-	-	0	0	-	0.035	0.035	0.040	-	-	0	-	2.94%
2024-07-16	0	0.034	0.033	0.034	-	-	250,000	8,250	0.0330	0.034	0.033	0.034	-	-	250,000	0.0330	0.00%
2024-07-15	0	0.034	0.033	0.036	0.034	0.035	190,000	6,590	0.0347	0.034	0.033	0.036	0.034	0.035	190,000	0.0347	-2.86%
2024-07-12	0	0.035	0.035	0.037	0.035	0.044	270,000	10,370	0.0384	0.035	0.035	0.037	0.035	0.044	270,000	0.0384	0.00%
2024-07-11	0	0.035	0.030	0.035	-	-	0	0	-	0.035	0.030	0.035	-	-	0	-	0.00%
2024-07-10	0	0.035	0.034	0.035	0.032	0.038	420,000	14,520	0.0346	0.035	0.034	0.035	0.032	0.038	420,000	0.0346	-14.63%
2024-07-09	0	0.041	0.034	0.041	-	-	0	0	-	0.041	0.034	0.041	-	-	0	-	0.00%
2024-07-08	0	0.041	0.035	0.041	0.030	0.043	1,090,000	42,260	0.0388	0.041	0.035	0.041	0.030	0.043	1,090,000	0.0388	7.89%
2024-07-05	0	0.038	0.037	0.041	0.038	0.042	350,000	14,110	0.0403	0.038	0.037	0.041	0.038	0.042	350,000	0.0403	2.70%
2024-07-04	0	0.037	0.032	0.037	0.030	0.040	790,000	25,730	0.0326	0.037	0.032	0.037	0.030	0.040	790,000	0.0326	23.33%
2024-07-03	0	0.030	0.026	0.030	-	-	0	0	-	0.030	0.026	0.030	-	-	0	-	0.00%
2024-07-02	0	0.030	0.028	0.030	-	-	0	0	-	0.030	0.028	0.030	-	-	0	-	0.00%
2024-06-28	0	0.030	0.030	0.035	0.023	0.030	40,000	1,120	0.0280	0.030	0.030	0.035	0.023	0.030	40,000	0.0280	-6.25%
2024-06-27	0	0.032	0.026	0.036	-	-	0	0	-	0.032	0.026	0.036	-	-	0	-	0.00%
2024-06-26	0	0.032	0.030	0.032	-	-	0	0	-	0.032	0.030	0.032	-	-	0	-	0.00%
2024-06-25	0	0.032	0.032	0.036	-	-	0	0	-	0.032	0.032	0.036	-	-	0	-	0.00%
2024-06-24	0	0.032	0.029	0.038	0.031	0.032	210,000	6,710	0.0320	0.032	0.029	0.038	0.031	0.032	210,000	0.0320	0.00%
2024-06-21	0	0.032	0.029	0.031	0.033	0.033	10,000	330	0.0330	0.032	0.029	0.031	0.033	0.033	10,000	0.0330	-5.88%
2024-06-20	0	0.034	0.030	0.038	-	-	0	0	-	0.034	0.030	0.038	-	-	0	-	-2.86%
2024-06-19	0	0.035	0.030	0.036	0.035	0.035	10,000	350	0.0350	0.035	0.030	0.036	0.035	0.035	10,000	0.0350	6.06%
2024-06-18	0	0.033	0.031	0.032	0.031	0.033	80,000	2,540	0.0318	0.033	0.031	0.032	0.031	0.033	80,000	0.0318	-5.71%
2024-06-17	0	0.035	0.034	0.035	0.030	0.039	1,160,000	37,930	0.0327	0.035	0.034	0.035	0.030	0.039	1,160,000	0.0327	-12.50%
2024-06-14	0	0.040	0.038	0.041	0.040	0.044	520,000	21,400	0.0412	0.040	0.038	0.041	0.040	0.044	520,000	0.0412	-6.98%
2024-06-13	0	0.043	0.042	0.043	0.043	0.046	460,000	20,480	0.0445	0.043	0.042	0.043	0.043	0.046	460,000	0.0445	-17.31%
2024-06-12	0	0.052	0.039	0.052	0.052	0.052	20,000	1,040	0.0520	0.052	0.039	0.052	0.052	0.052	20,000	0.0520	0.00%
2024-06-11	0	0.052	0.042	0.055	-	-	0	0	-	0.052	0.042	0.055	-	-	0	-	0.00%
2024-06-07	0	0.052	0.035	0.055	-	-	0	0	-	0.052	0.035	0.055	-	-	0	-	0.00%
2024-06-06	0	0.052	0.048	0.055	0.052	0.052	180,000	9,360	0.0520	0.052	0.048	0.055	0.052	0.052	180,000	0.0520	-1.89%
2024-06-05	0	0.053	0.044	0.057	0.053	0.055	120,000	6,520	0.0543	0.053	0.044	0.057	0.053	0.055	120,000	0.0543	0.00%
2024-06-04	0	0.053	0.053	0.058	-	-	0	0	-	0.053	0.053	0.058	-	-	0	-	0.00%
2024-06-03	0	0.053	0.053	0.058	0.052	0.056	110,000	6,080	0.0553	0.053	0.053	0.058	0.052	0.056	110,000	0.0553	-14.52%
2024-05-31	0	0.062	0.056	0.065	-	-	0	0	-	0.062	0.056	0.065	-	-	0	-	0.00%
2024-05-30	0	0.062	0.056	0.062	-	-	0	0	-	0.062	0.056	0.062	-	-	0	-	0.00%
2024-05-29	0	0.062	0.056	0.062	-	-	0	0	-	0.062	0.056	0.062	-	-	0	-	0.00%
2024-05-28	0	0.062	0.056	0.062	-	-	0	0	-	0.062	0.056	0.062	-	-	0	-	0.00%
2024-05-27	0	0.062	0.056	0.062	-	-	0	0	-	0.062	0.056	0.062	-	-	0	-	0.00%
2024-05-24	0	0.062	0.057	0.067	-	-	0	0	-	0.062	0.057	0.067	-	-	0	-	0.00%
2024-05-23	0	0.062	0.062	0.075	0.052	0.065	290,000	17,960	0.0619	0.062	0.062	0.075	0.052	0.065	290,000	0.0619	-7.46%
2024-05-22	0	0.067	0.063	0.072	0.060	0.067	270,000	16,690	0.0618	0.067	0.063	0.072	0.060	0.067	270,000	0.0618	15.52%
2024-05-21	0	0.058	0.058	0.077	0.054	0.054	10,000	540	0.0540	0.058	0.058	0.077	0.054	0.054	10,000	0.0540	-17.14%
2024-05-20	0	0.070	0.059	0.077	0.070	0.070	30,000	2,100	0.0700	0.070	0.059	0.077	0.070	0.070	30,000	0.0700	1.45%
2024-05-17	0	0.069	0.061	0.070	0.069	0.069	20,000	1,380	0.0690	0.069	0.061	0.070	0.069	0.069	20,000	0.0690	16.95%
2024-05-16	0	0.059	0.058	0.069	0.059	0.059	10,000	590	0.0590	0.059	0.058	0.069	0.059	0.059	10,000	0.0590	0.00%
2024-05-14	0	0.059	0.057	0.070	-	-	0	0	-	0.059	0.057	0.070	-	-	0	-	0.00%
2024-05-13	0	0.059	0.059	0.066	-	-	0	0	-	0.059	0.059	0.066	-	-	0	-	1.72%
2024-05-10	0	0.058	0.056	0.069	0.058	0.058	10,000	580	0.0580	0.058	0.056	0.069	0.058	0.058	10,000	0.0580	-3.33%
2024-05-09	0	0.060	0.059	0.060	0.062	0.065	520,000	33,270	0.0640	0.060	0.059	0.060	0.062	0.065	520,000	0.0640	-3.23%
2024-05-08	0	0.062	0.061	0.062	0.062	0.068	650,000	42,450	0.0653	0.062	0.061	0.062	0.062	0.068	650,000	0.0653	-4.62%
2024-05-07	0	0.065	0.060	0.066	0.058	0.068	1,240,000	74,850	0.0604	0.065	0.060	0.066	0.058	0.068	1,240,000	0.0604	1.56%
2024-05-06	0	0.064	0.060	0.064	0.055	0.069	1,050,000	64,280	0.0612	0.064	0.060	0.064	0.055	0.069	1,050,000	0.0612	16.36%
2024-05-03	0	0.055	0.048	0.055	-	-	0	0	-	0.055	0.048	0.055	-	-	0	-	0.00%
2024-05-02	0	0.055	0.049	0.055	-	-	0	0	-	0.055	0.049	0.055	-	-	0	-	0.00%
2024-04-30	0	0.055	0.055	0.061	0.050	0.055	20,000	1,050	0.0525	0.055	0.055	0.061	0.050	0.055	20,000	0.0525	-3.51%
2024-04-29	0	0.057	0.048	0.057	-	-	0	0	-	0.057	0.048	0.057	-	-	0	-	-1.72%
2024-04-26	0	0.058	0.046	0.058	-	-	0	0	-	0.058	0.046	0.058	-	-	0	-	0.00%
2024-04-25	0	0.058	0.050	0.058	0.050	0.061	150,000	8,920	0.0595	0.058	0.050	0.058	0.050	0.061	150,000	0.0595	7.41%
2024-04-24	0	0.054	0.044	0.055	0.050	0.055	30,000	1,590	0.0530	0.054	0.044	0.055	0.050	0.055	30,000	0.0530	8.00%
2024-04-23	0	0.050	0.048	0.050	-	-	0	0	-	0.050	0.048	0.050	-	-	0	-	-5.66%
2024-04-22	0	0.053	0.048	0.053	-	-	20,000	1,000	0.0500	0.053	0.048	0.053	-	-	20,000	0.0500	-1.85%
2024-04-19	0	0.054	0.050	0.061	-	-	0	0	-	0.054	0.050	0.061	-	-	0	-	0.00%
2024-04-18	0	0.054	0.050	0.060	0.054	0.055	80,000	4,370	0.0546	0.054	0.050	0.060	0.054	0.055	80,000	0.0546	-1.82%
2024-04-17	0	0.055	0.055	0.073	0.055	0.055	100,000	5,500	0.0550	0.055	0.055	0.073	0.055	0.055	100,000	0.0550	-8.33%
2024-04-16	0	0.060	0.057	0.062	0.054	0.089	4,250,000	249,930	0.0588	0.060	0.057	0.062	0.054	0.089	4,250,000	0.0588	-32.58%
2024-04-15	0	0.089	0.071	0.089	0.090	0.091	150,000	13,640	0.0909	0.089	0.071	0.089	0.090	0.091	150,000	0.0909	-8.25%
2024-04-12	0	0.097	0.092	0.097	-	-	0	0	-	0.097	0.092	0.097	-	-	0	-	-8.49%
2024-04-11	0	0.106	0.091	0.106	-	-	0	0	-	0.106	0.091	0.106	-	-	0	-	-1.85%
2024-04-10	0	0.108	0.098	0.108	0.102	0.120	2,090,000	238,210	0.1140	0.108	0.098	0.108	0.102	0.120	2,090,000	0.1140	-9.24%
2024-04-09	0	0.119	0.099	0.119	0.109	0.125	3,010,000	359,620	0.1195	0.119	0.099	0.119	0.109	0.125	3,010,000	0.1195	12.26%
2024-04-08	0	0.106	0.092	0.106	0.106	0.106	30,000	3,180	0.1060	0.106	0.092	0.106	0.106	0.106	30,000	0.1060	1.92%
2024-04-05	0	0.104	0.091	0.105	0.085	0.104	1,890,000	185,300	0.0980	0.104	0.091	0.105	0.085	0.104	1,890,000	0.0980	-0.95%
2024-04-03	0	0.105	0.083	0.110	-	-	0	0	-	0.105	0.083	0.110	-	-	0	-	0.00%
2024-04-02	0	0.105	0.083	0.105	-	-	0	0	-	0.105	0.083	0.105	-	-	0	-	0.00%
2024-03-28	0	0.105	0.083	0.110	0.105	0.105	20,000	2,100	0.1050	0.105	0.083	0.110	0.105	0.105	20,000	0.1050	0.96%
2024-03-27	0	0.104	0.083	0.104	0.104	0.104	140,000	14,560	0.1040	0.104	0.083	0.104	0.104	0.104	140,000	0.1040	0.00%
2024-03-26	0	0.104	0.075	0.110	0.104	0.104	50,000	5,200	0.1040	0.104	0.075	0.110	0.104	0.104	50,000	0.1040	-0.95%
2024-03-25	0	0.105	0.076	0.110	0.097	0.105	50,000	4,940	0.0988	0.105	0.076	0.110	0.097	0.105	50,000	0.0988	20.69%
2024-03-22	0	0.087	0.087	0.121	0.082	0.082	50,000	4,100	0.0820	0.087	0.087	0.121	0.082	0.082	50,000	0.0820	-13.00%
2024-03-21	0	0.100	0.083	0.100	-	-	0	0	-	0.100	0.083	0.100	-	-	0	-	0.00%
2024-03-20	0	0.100	0.095	0.100	0.100	0.121	170,000	17,900	0.1053	0.100	0.095	0.100	0.100	0.121	170,000	0.1053	-17.36%
2024-03-19	0	0.121	0.120	0.124	0.121	0.142	60,000	7,760	0.1293	0.121	0.120	0.124	0.121	0.142	60,000	0.1293	-17.12%
2024-03-18	0	0.146	0.124	0.146	0.124	0.149	60,000	7,690	0.1282	0.146	0.124	0.146	0.124	0.149	60,000	0.1282	-0.68%
2024-03-15	0	0.147	0.129	0.147	0.140	0.150	80,000	11,720	0.1465	0.147	0.129	0.147	0.140	0.150	80,000	0.1465	5.00%
2024-03-14	0	0.140	0.113	0.140	0.114	0.140	150,000	18,510	0.1234	0.140	0.113	0.140	0.114	0.140	150,000	0.1234	-6.04%
2024-03-13	0	0.149	0.128	0.150	0.138	0.160	250,000	36,510	0.1460	0.149	0.128	0.150	0.138	0.160	250,000	0.1460	-15.34%
2024-03-12	0	0.176	0.160	0.181	0.171	0.183	170,000	29,550	0.1738	0.176	0.160	0.181	0.171	0.183	170,000	0.1738	10.69%
2024-03-11	0	0.159	-	0.159	-	-	0	0	-	0.159	-	0.159	-	-	0	-	-5.36%
2024-03-08	0	0.168	0.138	0.175	0.160	0.168	40,000	6,560	0.1640	0.168	0.138	0.175	0.160	0.168	40,000	0.1640	-4.55%
2024-03-07	0	0.176	0.155	0.183	0.155	0.176	330,000	56,180	0.1702	0.176	0.155	0.183	0.155	0.176	330,000	0.1702	7.98%
2024-03-06	0	0.163	0.130	0.165	0.150	0.163	170,000	26,660	0.1568	0.163	0.130	0.165	0.150	0.163	170,000	0.1568	9.40%
2024-03-05	0	0.149	0.131	0.149	0.119	0.149	490,000	66,550	0.1358	0.149	0.131	0.149	0.119	0.149	490,000	0.1358	7.19%
2024-03-04	0	0.139	0.117	0.139	0.129	0.140	240,000	31,400	0.1308	0.139	0.117	0.139	0.129	0.140	240,000	0.1308	7.75%
2024-03-01	0	0.129	0.119	0.139	0.129	0.129	10,000	1,290	0.1290	0.129	0.119	0.139	0.129	0.129	10,000	0.1290	9.32%
2024-02-29	0	0.118	0.111	0.129	0.110	0.139	360,000	44,470	0.1235	0.118	0.111	0.129	0.110	0.139	360,000	0.1235	10.28%
2024-02-28	0	0.107	0.107	0.108	0.084	0.099	20,000	1,830	0.0915	0.107	0.107	0.108	0.084	0.099	20,000	0.0915	9.18%
2024-02-27	0	0.098	0.091	0.098	0.074	0.109	390,000	35,890	0.0920	0.098	0.091	0.098	0.074	0.109	390,000	0.0920	5.38%
2024-02-26	0	0.093	0.076	0.093	0.088	0.095	40,000	3,640	0.0910	0.093	0.076	0.093	0.088	0.095	40,000	0.0910	-4.12%
2024-02-23	0	0.097	0.073	0.098	0.086	0.097	40,000	3,550	0.0888	0.097	0.073	0.098	0.086	0.097	40,000	0.0888	12.79%
2024-02-22	0	0.086	0.076	0.086	0.086	0.086	120,000	10,320	0.0860	0.086	0.076	0.086	0.086	0.086	120,000	0.0860	-4.44%
2024-02-21	0	0.090	0.078	0.099	-	-	0	0	-	0.090	0.078	0.099	-	-	0	-	0.00%
2024-02-20	0	0.090	0.090	0.100	0.089	0.090	190,000	17,090	0.0899	0.090	0.090	0.100	0.089	0.090	190,000	0.0899	4.65%
2024-02-19	0	0.086	0.076	0.086	0.075	0.086	90,000	7,110	0.0790	0.086	0.076	0.086	0.075	0.086	90,000	0.0790	10.26%
2024-02-16	0	0.078	0.073	0.080	0.068	0.079	220,000	17,080	0.0776	0.078	0.073	0.080	0.068	0.079	220,000	0.0776	9.86%
2024-02-15	0	0.071	0.059	-	0.064	0.071	180,000	11,690	0.0649	0.071	0.059	-	0.064	0.071	180,000	0.0649	10.94%
2024-02-14	0	0.064	0.052	0.064	0.049	0.064	650,000	37,720	0.0580	0.064	0.052	0.064	0.049	0.064	650,000	0.0580	0.00%
2024-02-09	0	0.064	0.051	0.065	0.064	0.064	40,000	2,480	0.0620	0.064	0.051	0.065	0.064	0.064	40,000	0.0620	10.34%
2024-02-08	0	0.058	0.053	0.058	-	-	0	0	-	0.058	0.053	0.058	-	-	0	-	-3.33%
2024-02-07	0	0.060	0.050	0.060	0.048	0.060	430,000	23,120	0.0538	0.060	0.050	0.060	0.048	0.060	430,000	0.0538	20.00%
2024-02-06	0	0.050	0.050	0.057	0.046	0.046	30,000	1,380	0.0460	0.050	0.050	0.057	0.046	0.046	30,000	0.0460	-13.79%
2024-02-05	0	0.058	0.050	0.059	0.044	0.059	270,000	14,790	0.0548	0.058	0.050	0.059	0.044	0.059	270,000	0.0548	5.45%
2024-02-02	0	0.055	0.055	0.060	0.051	0.055	480,000	26,120	0.0544	0.055	0.055	0.060	0.051	0.055	480,000	0.0544	10.00%
2024-02-01	0	0.050	0.050	0.054	0.044	0.044	10,000	440	0.0440	0.050	0.050	0.054	0.044	0.044	10,000	0.0440	-9.09%
2024-01-31	0	0.055	0.042	0.055	0.052	0.055	60,000	3,270	0.0545	0.055	0.042	0.055	0.052	0.055	60,000	0.0545	5.77%
2024-01-30	0	0.052	0.050	0.055	-	-	0	0	-	0.052	0.050	0.055	-	-	0	-	0.00%
2024-01-29	0	0.052	0.043	0.055	0.036	0.052	750,000	31,480	0.0420	0.052	0.043	0.055	0.036	0.052	750,000	0.0420	0.00%
2024-01-26	0	0.052	0.042	0.054	0.047	0.052	790,000	38,950	0.0493	0.052	0.042	0.054	0.047	0.052	790,000	0.0493	10.64%
2024-01-25	0	0.047	0.036	0.047	-	-	0	0	-	0.047	0.036	0.047	-	-	0	-	0.00%
2024-01-24	0	0.047	0.039	0.047	0.047	0.047	70,000	2,930	0.0419	0.047	0.039	0.047	0.047	0.047	70,000	0.0419	30.56%
2024-01-23	0	0.036	0.036	0.039	0.034	0.039	300,000	10,510	0.0350	0.036	0.036	0.039	0.034	0.039	300,000	0.0350	-18.18%
2024-01-22	0	0.044	0.039	0.050	-	-	0	0	-	0.044	0.039	0.050	-	-	0	-	0.00%
2024-01-19	0	0.044	0.041	0.048	-	-	0	0	-	0.044	0.041	0.048	-	-	0	-	0.00%
2024-01-18	0	0.044	0.044	0.049	-	-	0	0	-	0.044	0.044	0.049	-	-	0	-	2.33%
2024-01-17	0	0.043	0.043	0.050	0.041	0.041	30,000	1,230	0.0410	0.043	0.043	0.050	0.041	0.041	30,000	0.0410	-15.69%
2024-01-16	0	0.051	0.043	0.053	-	-	0	0	-	0.051	0.043	0.053	-	-	0	-	0.00%
2024-01-15	0	0.051	0.042	0.051	-	-	0	0	-	0.051	0.042	0.051	-	-	0	-	0.00%
2024-01-12	0	0.051	0.042	0.053	-	-	0	0	-	0.051	0.042	0.053	-	-	0	-	0.00%
2024-01-11	0	0.051	0.042	0.051	-	-	0	0	-	0.051	0.042	0.051	-	-	0	-	0.00%
2024-01-10	0	0.051	0.042	0.053	-	-	0	0	-	0.051	0.042	0.053	-	-	0	-	0.00%
2024-01-09	0	0.051	0.042	0.053	-	-	0	0	-	0.051	0.042	0.053	-	-	0	-	0.00%
2024-01-08	0	0.051	0.042	0.054	-	-	0	0	-	0.051	0.042	0.054	-	-	0	-	0.00%
2024-01-05	0	0.051	0.042	0.053	-	-	0	0	-	0.051	0.042	0.053	-	-	0	-	0.00%
2024-01-04	0	0.051	0.046	0.054	-	-	0	0	-	0.051	0.046	0.054	-	-	0	-	0.00%
2024-01-03	0	0.051	0.042	0.054	-	-	0	0	-	0.051	0.042	0.054	-	-	0	-	0.00%
2024-01-02	0	0.051	0.042	0.053	-	-	0	0	-	0.051	0.042	0.053	-	-	0	-	0.00%
2023-12-29	0	0.051	0.043	0.051	-	-	0	0	-	0.051	0.043	0.051	-	-	0	-	0.00%
2023-12-28	0	0.051	0.042	0.053	-	-	0	0	-	0.051	0.042	0.053	-	-	0	-	0.00%
2023-12-27	0	0.051	0.042	0.053	-	-	0	0	-	0.051	0.042	0.053	-	-	0	-	0.00%
2023-12-22	0	0.051	0.047	0.053	-	-	0	0	-	0.051	0.047	0.053	-	-	0	-	0.00%
2023-12-21	0	0.051	0.042	0.051	0.051	0.051	10,000	510	0.0510	0.051	0.042	0.051	0.051	0.051	10,000	0.0510	2.00%
2023-12-20	0	0.050	0.042	0.051	-	-	0	0	-	0.050	0.042	0.051	-	-	0	-	0.00%
2023-12-19	0	0.050	0.042	0.050	0.042	0.050	30,000	1,340	0.0447	0.050	0.042	0.050	0.042	0.050	30,000	0.0447	-1.96%
2023-12-18	0	0.051	0.042	0.051	-	-	0	0	-	0.051	0.042	0.051	-	-	0	-	0.00%
2023-12-15	0	0.051	0.042	0.051	-	-	0	0	-	0.051	0.042	0.051	-	-	0	-	0.00%
2023-12-14	0	0.051	0.042	0.051	0.050	0.052	100,000	5,040	0.0504	0.051	0.042	0.051	0.050	0.052	100,000	0.0504	2.00%
2023-12-13	0	0.050	0.042	0.053	-	-	0	0	-	0.050	0.042	0.053	-	-	0	-	0.00%
2023-12-12	0	0.050	0.042	0.053	0.036	0.050	1,320,000	55,320	0.0419	0.050	0.042	0.053	0.036	0.050	1,320,000	0.0419	6.38%
2023-12-11	0	0.047	0.046	0.053	-	-	0	0	-	0.047	0.046	0.053	-	-	0	-	0.00%
2023-12-08	0	0.047	0.043	0.047	0.047	0.047	200,000	9,400	0.0470	0.047	0.043	0.047	0.047	0.047	200,000	0.0470	-6.00%
2023-12-07	0	0.050	0.043	0.054	-	-	0	0	-	0.050	0.043	0.054	-	-	0	-	0.00%
2023-12-06	0	0.050	0.046	0.054	-	-	0	0	-	0.050	0.046	0.054	-	-	0	-	0.00%
2023-12-05	0	0.050	0.044	0.054	-	-	0	0	-	0.050	0.044	0.054	-	-	0	-	0.00%
2023-12-04	0	0.050	0.044	0.054	0.050	0.050	30,000	1,500	0.0500	0.050	0.044	0.054	0.050	0.050	30,000	0.0500	0.00%
2023-12-01	0	0.050	0.043	0.054	-	-	0	0	-	0.050	0.043	0.054	-	-	0	-	0.00%
2023-11-30	0	0.050	0.043	0.054	-	-	0	0	-	0.050	0.043	0.054	-	-	0	-	0.00%
2023-11-29	0	0.050	0.048	0.054	-	-	0	0	-	0.050	0.048	0.054	-	-	0	-	0.00%
2023-11-28	0	0.050	0.048	0.054	-	-	0	0	-	0.050	0.048	0.054	-	-	0	-	0.00%
2023-11-27	0	0.050	0.042	0.055	-	-	0	0	-	0.050	0.042	0.055	-	-	0	-	0.00%
2023-11-24	0	0.050	0.042	0.054	-	-	0	0	-	0.050	0.042	0.054	-	-	0	-	0.00%
2023-11-23	0	0.050	0.042	0.054	-	-	0	0	-	0.050	0.042	0.054	-	-	0	-	0.00%
2023-11-22	0	0.050	0.042	0.054	-	-	0	0	-	0.050	0.042	0.054	-	-	0	-	0.00%
2023-11-21	0	0.050	0.042	0.054	-	-	0	0	-	0.050	0.042	0.054	-	-	0	-	0.00%
2023-11-20	0	0.050	0.042	0.050	-	-	10,000	490	0.0490	0.050	0.042	0.050	-	-	10,000	0.0490	0.00%
2023-11-17	0	0.050	0.048	0.054	-	-	0	0	-	0.050	0.048	0.054	-	-	0	-	0.00%
2023-11-16	0	0.050	0.050	0.054	-	-	0	0	-	0.050	0.050	0.054	-	-	0	-	6.38%
2023-11-15	0	0.047	0.047	0.048	0.047	0.047	90,000	4,230	0.0470	0.047	0.047	0.048	0.047	0.047	90,000	0.0470	-2.08%
2023-11-14	0	0.048	0.048	0.054	-	-	0	0	-	0.048	0.048	0.054	-	-	0	-	0.00%
2023-11-13	0	0.048	0.048	0.053	-	-	0	0	-	0.048	0.048	0.053	-	-	0	-	2.13%
2023-11-10	0	0.047	0.047	0.053	-	-	0	0	-	0.047	0.047	0.053	-	-	0	-	2.17%
2023-11-09	0	0.046	0.046	0.053	0.045	0.045	10,000	450	0.0450	0.046	0.046	0.053	0.045	0.045	10,000	0.0450	-8.00%
2023-11-08	0	0.050	0.045	0.054	-	-	0	0	-	0.050	0.045	0.054	-	-	0	-	0.00%
2023-11-07	0	0.050	0.049	0.055	-	-	0	0	-	0.050	0.049	0.055	-	-	0	-	0.00%
2023-11-06	0	0.050	0.041	0.054	-	-	0	0	-	0.050	0.041	0.054	-	-	0	-	0.00%
2023-11-03	0	0.050	0.042	0.054	-	-	0	0	-	0.050	0.042	0.054	-	-	0	-	0.00%
2023-11-02	0	0.050	0.041	0.054	-	-	0	0	-	0.050	0.041	0.054	-	-	0	-	0.00%
2023-11-01	0	0.050	0.047	0.050	-	-	0	0	-	0.050	0.047	0.050	-	-	0	-	0.00%
2023-10-31	0	0.050	0.041	0.050	-	-	0	0	-	0.050	0.041	0.050	-	-	0	-	0.00%
2023-10-30	0	0.050	0.048	0.054	-	-	0	0	-	0.050	0.048	0.054	-	-	0	-	0.00%
2023-10-27	0	0.050	0.045	0.055	-	-	0	0	-	0.050	0.045	0.055	-	-	0	-	0.00%
2023-10-26	0	0.050	0.041	0.054	-	-	0	0	-	0.050	0.041	0.054	-	-	0	-	0.00%
2023-10-25	0	0.050	0.041	0.054	-	-	0	0	-	0.050	0.041	0.054	-	-	0	-	0.00%
2023-10-24	0	0.050	0.041	0.054	-	-	0	0	-	0.050	0.041	0.054	-	-	0	-	0.00%
2023-10-20	0	0.050	0.041	0.054	-	-	0	0	-	0.050	0.041	0.054	-	-	0	-	0.00%
2023-10-19	0	0.050	0.048	0.054	-	-	0	0	-	0.050	0.048	0.054	-	-	0	-	0.00%
2023-10-18	0	0.050	0.048	0.054	0.050	0.050	10,000	500	0.0500	0.050	0.048	0.054	0.050	0.050	10,000	0.0500	2.04%
2023-10-17	0	0.049	0.049	0.053	0.049	0.049	110,000	5,390	0.0490	0.049	0.049	0.053	0.049	0.049	110,000	0.0490	-2.00%
2023-10-16	0	0.050	0.043	0.054	-	-	0	0	-	0.050	0.043	0.054	-	-	0	-	0.00%
2023-10-13	0	0.050	0.048	0.054	-	-	0	0	-	0.050	0.048	0.054	-	-	0	-	0.00%
2023-10-12	0	0.050	0.048	0.055	0.045	0.051	240,000	11,830	0.0493	0.050	0.048	0.055	0.045	0.051	240,000	0.0493	-9.09%
2023-10-11	0	0.055	0.043	0.055	-	-	0	0	-	0.055	0.043	0.055	-	-	0	-	0.00%
2023-10-10	0	0.055	0.043	0.065	-	-	0	0	-	0.055	0.043	0.065	-	-	0	-	0.00%
2023-10-09	0	0.055	0.043	0.062	-	-	0	0	-	0.055	0.043	0.062	-	-	0	-	0.00%
2023-10-06	0	0.055	0.043	0.062	-	-	0	0	-	0.055	0.043	0.062	-	-	0	-	0.00%
2023-10-05	0	0.055	0.043	0.061	-	-	0	0	-	0.055	0.043	0.061	-	-	0	-	0.00%
2023-10-04	0	0.055	0.043	0.061	-	-	0	0	-	0.055	0.043	0.061	-	-	0	-	0.00%
2023-10-03	0	0.055	0.043	0.061	-	-	0	0	-	0.055	0.043	0.061	-	-	0	-	0.00%
2023-09-29	0	0.055	0.043	0.062	-	-	0	0	-	0.055	0.043	0.062	-	-	0	-	0.00%
2023-09-28	0	0.055	0.043	0.062	-	-	0	0	-	0.055	0.043	0.062	-	-	0	-	0.00%
2023-09-27	0	0.055	0.043	0.062	-	-	0	0	-	0.055	0.043	0.062	-	-	0	-	0.00%
2023-09-26	0	0.055	0.043	0.055	-	-	0	0	-	0.055	0.043	0.055	-	-	0	-	0.00%
2023-09-25	0	0.055	0.043	0.055	-	-	0	0	-	0.055	0.043	0.055	-	-	0	-	0.00%
2023-09-22	0	0.055	0.055	0.061	0.055	0.055	20,000	1,100	0.0550	0.055	0.055	0.061	0.055	0.055	20,000	0.0550	0.00%
2023-09-21	0	0.055	0.052	0.055	-	-	0	0	-	0.055	0.052	0.055	-	-	0	-	0.00%
2023-09-20	0	0.055	0.055	0.065	-	-	0	0	-	0.055	0.055	0.065	-	-	0	-	0.00%
2023-09-19	0	0.055	0.055	0.062	-	-	0	0	-	0.055	0.055	0.062	-	-	0	-	0.00%
2023-09-18	0	0.055	0.043	0.067	-	-	0	0	-	0.055	0.043	0.067	-	-	0	-	0.00%
2023-09-15	0	0.055	0.043	0.063	-	-	0	0	-	0.055	0.043	0.063	-	-	0	-	0.00%
2023-09-14	0	0.055	0.055	0.063	-	-	0	0	-	0.055	0.055	0.063	-	-	0	-	3.77%
2023-09-13	0	0.053	0.053	0.057	0.050	0.063	640,000	35,290	0.0551	0.053	0.053	0.057	0.050	0.063	640,000	0.0551	-8.62%
2023-09-12	0	0.058	0.058	0.060	0.052	0.060	510,000	28,240	0.0554	0.058	0.058	0.060	0.052	0.060	510,000	0.0554	-10.77%
2023-09-11	0	0.065	0.065	0.069	-	-	0	0	-	0.065	0.065	0.069	-	-	0	-	4.84%
2023-09-07	0	0.062	0.062	0.069	-	-	0	0	-	0.062	0.062	0.069	-	-	0	-	1.64%
2023-09-06	0	0.061	0.062	0.063	0.060	0.084	880,000	54,420	0.0618	0.061	0.062	0.063	0.060	0.084	880,000	0.0618	-20.78%
2023-09-05	0	0.077	0.068	0.077	0.071	0.083	980,000	74,880	0.0764	0.077	0.068	0.077	0.071	0.083	980,000	0.0764	-18.95%
2023-09-04	0	0.095	0.093	0.124	0.093	0.107	160,000	16,100	0.1006	0.095	0.093	0.124	0.093	0.107	160,000	0.1006	-26.92%
2023-08-31	0	0.130	0.107	0.138	-	-	0	0	-	0.130	0.107	0.138	-	-	0	-	0.00%
2023-08-30	0	0.130	0.107	0.130	-	-	0	0	-	0.130	0.107	0.130	-	-	0	-	0.00%
2023-08-29	0	0.130	0.107	0.138	-	-	0	0	-	0.130	0.107	0.138	-	-	0	-	0.00%
2023-08-28	0	0.130	0.107	0.148	-	-	0	0	-	0.130	0.107	0.148	-	-	0	-	0.00%
2023-08-25	0	0.130	0.107	0.147	-	-	0	0	-	0.130	0.107	0.147	-	-	0	-	0.00%
2023-08-24	0	0.130	0.107	0.153	-	-	0	0	-	0.130	0.107	0.153	-	-	0	-	0.00%
2023-08-23	0	0.130	0.107	0.138	-	-	0	0	-	0.130	0.107	0.138	-	-	0	-	0.00%
2023-08-22	0	0.130	0.107	0.138	0.130	0.130	10,000	1,300	0.1300	0.130	0.107	0.138	0.130	0.130	10,000	0.1300	0.00%
2023-08-21	0	0.130	0.107	0.153	-	-	0	0	-	0.130	0.107	0.153	-	-	0	-	0.00%
2023-08-18	0	0.130	0.107	0.130	-	-	0	0	-	0.130	0.107	0.130	-	-	0	-	0.00%
2023-08-17	0	0.130	0.107	0.153	-	-	0	0	-	0.130	0.107	0.153	-	-	0	-	0.00%
2023-08-16	0	0.130	0.107	0.153	-	-	0	0	-	0.130	0.107	0.153	-	-	0	-	0.00%
2023-08-15	0	0.130	0.107	0.130	-	-	0	0	-	0.130	0.107	0.130	-	-	0	-	0.00%
2023-08-14	0	0.130	0.107	0.130	-	-	0	0	-	0.130	0.107	0.130	-	-	0	-	0.00%
2023-08-11	0	0.130	0.111	0.153	-	-	0	0	-	0.130	0.111	0.153	-	-	0	-	0.00%
2023-08-10	0	0.130	0.113	0.153	-	-	0	0	-	0.130	0.113	0.153	-	-	0	-	0.00%
2023-08-09	0	0.130	0.112	0.153	-	-	0	0	-	0.130	0.112	0.153	-	-	0	-	0.00%
2023-08-08	0	0.130	0.111	0.130	-	-	0	0	-	0.130	0.111	0.130	-	-	0	-	0.00%
2023-08-07	0	0.130	0.111	0.153	-	-	0	0	-	0.130	0.111	0.153	-	-	0	-	0.00%
2023-08-04	0	0.130	0.113	0.149	0.130	0.135	30,000	4,000	0.1333	0.130	0.113	0.149	0.130	0.135	30,000	0.1333	-3.70%
2023-08-03	0	0.135	0.112	0.135	-	-	10,000	1,490	0.1490	0.135	0.112	0.135	-	-	10,000	0.1490	0.00%
2023-08-02	0	0.135	0.115	0.159	-	-	0	0	-	0.135	0.115	0.159	-	-	0	-	0.00%
2023-08-01	0	0.135	0.135	0.150	0.117	0.117	10,000	1,170	0.1170	0.135	0.135	0.150	0.117	0.117	10,000	0.1170	0.00%
2023-07-31	0	0.135	0.116	0.135	-	-	0	0	-	0.135	0.116	0.135	-	-	0	-	0.00%
2023-07-28	0	0.135	0.118	0.135	-	-	0	0	-	0.135	0.118	0.135	-	-	0	-	0.00%
2023-07-27	0	0.135	0.117	0.155	-	-	0	0	-	0.135	0.117	0.155	-	-	0	-	0.00%
2023-07-26	0	0.135	0.117	0.135	-	-	0	0	-	0.135	0.117	0.135	-	-	0	-	0.00%
2023-07-25	0	0.135	0.122	0.135	-	-	0	0	-	0.135	0.122	0.135	-	-	0	-	-3.57%
2023-07-24	0	0.140	0.119	0.140	0.140	0.140	10,000	1,400	0.1400	0.140	0.119	0.140	0.140	0.140	10,000	0.1400	0.00%
2023-07-21	0	0.140	0.140	0.149	0.127	0.127	10,000	1,270	0.1270	0.140	0.140	0.149	0.127	0.127	10,000	0.1270	-6.67%
2023-07-20	0	0.150	0.127	0.150	-	-	0	0	-	0.150	0.127	0.150	-	-	0	-	-3.85%
2023-07-19	0	0.156	-	0.156	-	-	0	0	-	0.156	-	0.156	-	-	0	-	0.00%
2023-07-18	0	0.156	-	0.179	-	-	0	0	-	0.156	-	0.179	-	-	0	-	0.00%
2023-07-14	0	0.156	-	0.160	-	-	0	0	-	0.156	-	0.160	-	-	0	-	0.00%
2023-07-13	0	0.156	0.121	0.156	0.157	0.157	20,000	3,140	0.1570	0.156	0.121	0.156	0.157	0.157	20,000	0.1570	3.31%
2023-07-12	0	0.151	0.129	0.160	-	-	0	0	-	0.151	0.129	0.160	-	-	0	-	0.00%
2023-07-11	0	0.151	0.131	0.175	0.151	0.151	10,000	1,510	0.1510	0.151	0.131	0.175	0.151	0.151	10,000	0.1510	-13.71%
2023-07-10	0	0.175	-	0.175	-	-	0	0	-	0.175	-	0.175	-	-	0	-	0.00%
2023-07-07	0	0.175	0.151	0.185	-	-	0	0	-	0.175	0.151	0.185	-	-	0	-	0.00%
2023-07-06	0	0.175	0.151	0.175	-	-	0	0	-	0.175	0.151	0.175	-	-	0	-	0.00%
2023-07-05	0	0.175	0.152	0.175	-	-	0	0	-	0.175	0.152	0.175	-	-	0	-	0.00%
2023-07-04	0	0.175	0.151	0.175	-	-	0	0	-	0.175	0.151	0.175	-	-	0	-	0.00%
2023-07-03	0	0.175	0.152	0.175	-	-	0	0	-	0.175	0.152	0.175	-	-	0	-	0.00%
2023-06-30	0	0.175	0.152	0.175	-	-	0	0	-	0.175	0.152	0.175	-	-	0	-	-2.78%
2023-06-29	0	0.180	-	0.185	-	-	0	0	-	0.180	-	0.185	-	-	0	-	0.00%
2023-06-28	0	0.180	-	0.185	-	-	0	0	-	0.180	-	0.185	-	-	0	-	0.00%
2023-06-27	0	0.180	-	0.185	-	-	0	0	-	0.180	-	0.185	-	-	0	-	0.00%
2023-06-26	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2023-06-23	0	0.180	-	0.185	-	-	0	0	-	0.180	-	0.185	-	-	0	-	0.00%
2023-06-21	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2023-06-20	0	0.180	-	0.195	-	-	0	0	-	0.180	-	0.195	-	-	0	-	0.00%
2023-06-19	0	0.180	-	0.199	-	-	0	0	-	0.180	-	0.199	-	-	0	-	0.00%
2023-06-16	0	0.180	0.156	0.180	0.181	0.181	20,000	3,620	0.1810	0.180	0.156	0.180	0.181	0.181	20,000	0.1810	13.21%
2023-06-15	0	0.159	-	0.181	-	-	0	0	-	0.159	-	0.181	-	-	0	-	0.00%
2023-06-14	0	0.159	-	0.165	-	-	0	0	-	0.159	-	0.165	-	-	0	-	0.00%
2023-06-13	0	0.159	0.123	0.159	0.155	0.159	160,000	25,240	0.1578	0.159	0.123	0.159	0.155	0.159	160,000	0.1578	9.66%
2023-06-12	0	0.145	0.121	0.168	-	-	0	0	-	0.145	0.121	0.168	-	-	0	-	0.00%
2023-06-09	0	0.145	0.129	0.149	0.145	0.145	40,000	5,800	0.1450	0.145	0.129	0.149	0.145	0.145	40,000	0.1450	12.40%
2023-06-08	0	0.129	0.129	0.132	0.128	0.128	110,000	14,120	0.1284	0.129	0.129	0.132	0.128	0.128	110,000	0.1284	0.78%
2023-06-07	0	0.128	0.118	0.128	0.122	0.128	520,000	65,280	0.1255	0.128	0.118	0.128	0.122	0.128	520,000	0.1255	36.17%
2023-06-06	0	0.094	0.094	0.126	0.090	0.090	10,000	900	0.0900	0.094	0.094	0.126	0.090	0.090	10,000	0.0900	-8.74%
2023-06-05	0	0.103	0.103	0.137	-	-	0	0	-	0.103	0.103	0.137	-	-	0	-	0.98%
2023-06-02	0	0.102	0.102	0.126	0.100	0.125	30,000	3,500	0.1167	0.102	0.102	0.126	0.100	0.125	30,000	0.1167	-11.30%
2023-06-01	0	0.115	0.101	0.129	0.108	0.130	870,000	98,810	0.1136	0.115	0.101	0.129	0.108	0.130	870,000	0.1136	36.90%
2023-05-31	0	0.084	0.084	0.099	-	-	0	0	-	0.084	0.084	0.099	-	-	0	-	3.70%
2023-05-30	0	0.081	0.081	0.099	0.075	0.088	40,000	3,390	0.0848	0.081	0.081	0.099	0.075	0.088	40,000	0.0848	10.96%
2023-05-29	0	0.073	0.069	-	-	-	0	0	-	0.073	0.069	-	-	-	0	-	0.00%
2023-05-25	0	0.073	0.073	-	-	-	0	0	-	0.073	0.073	-	-	-	0	-	0.00%
2023-05-24	0	0.073	0.072	0.075	-	-	0	0	-	0.073	0.072	0.075	-	-	0	-	0.00%
2023-05-23	0	0.073	0.072	-	-	-	0	0	-	0.073	0.072	-	-	-	0	-	0.00%
2023-05-22	0	0.073	0.072	-	-	-	0	0	-	0.073	0.072	-	-	-	0	-	0.00%
2023-05-19	0	0.073	0.072	0.082	0.073	0.082	20,000	1,550	0.0775	0.073	0.072	0.082	0.073	0.082	20,000	0.0775	-10.98%
2023-05-18	0	0.082	0.072	0.090	-	-	0	0	-	0.082	0.072	0.090	-	-	0	-	0.00%
2023-05-17	0	0.082	0.072	0.090	0.081	0.082	130,000	10,640	0.0818	0.082	0.072	0.090	0.081	0.082	130,000	0.0818	0.00%
2023-05-16	0	0.082	0.073	0.090	-	-	0	0	-	0.082	0.073	0.090	-	-	0	-	0.00%
2023-05-15	0	0.082	0.072	0.090	-	-	0	0	-	0.082	0.072	0.090	-	-	0	-	0.00%
2023-05-12	0	0.082	0.080	0.100	-	-	0	0	-	0.082	0.080	0.100	-	-	0	-	0.00%
2023-05-11	0	0.082	0.072	-	-	-	0	0	-	0.082	0.072	-	-	-	0	-	0.00%
2023-05-10	0	0.082	0.072	-	-	-	0	0	-	0.082	0.072	-	-	-	0	-	0.00%
2023-05-09	0	0.082	0.072	-	-	-	0	0	-	0.082	0.072	-	-	-	0	-	0.00%
2023-05-08	0	0.082	0.074	-	-	-	0	0	-	0.082	0.074	-	-	-	0	-	0.00%
2023-05-05	0	0.082	0.078	-	-	-	0	0	-	0.082	0.078	-	-	-	0	-	0.00%
2023-05-04	0	0.082	0.080	0.090	-	-	0	0	-	0.082	0.080	0.090	-	-	0	-	0.00%
2023-05-03	0	0.082	0.080	0.090	-	-	0	0	-	0.082	0.080	0.090	-	-	0	-	0.00%
2023-05-02	0	0.082	0.082	0.090	0.082	0.082	80,000	6,560	0.0820	0.082	0.082	0.090	0.082	0.082	80,000	0.0820	10.81%
2023-04-28	0	0.074	0.068	0.082	-	-	0	0	-	0.074	0.068	0.082	-	-	0	-	0.00%
2023-04-27	0	0.074	0.067	0.082	-	-	0	0	-	0.074	0.067	0.082	-	-	0	-	0.00%
2023-04-26	0	0.074	0.065	0.082	-	-	0	0	-	0.074	0.065	0.082	-	-	0	-	0.00%
2023-04-25	0	0.074	0.074	0.083	0.073	0.084	420,000	30,970	0.0737	0.074	0.074	0.083	0.073	0.084	420,000	0.0737	-11.90%
2023-04-24	0	0.084	0.073	0.088	-	-	0	0	-	0.084	0.073	0.088	-	-	0	-	0.00%
2023-04-21	0	0.084	0.073	0.088	-	-	0	0	-	0.084	0.073	0.088	-	-	0	-	0.00%
2023-04-20	0	0.084	0.073	0.090	-	-	0	0	-	0.084	0.073	0.090	-	-	0	-	0.00%
2023-04-19	0	0.084	0.083	0.090	0.083	0.092	330,000	28,660	0.0868	0.084	0.083	0.090	0.083	0.092	330,000	0.0868	-16.00%
2023-04-18	0	0.100	0.092	-	-	-	0	0	-	0.100	0.092	-	-	-	0	-	0.00%
2023-04-17	0	0.100	0.092	-	-	-	0	0	-	0.100	0.092	-	-	-	0	-	0.00%
2023-04-14	0	0.100	0.092	-	0.100	0.100	20,000	2,000	0.1000	0.100	0.092	-	0.100	0.100	20,000	0.1000	0.00%
2023-04-13	0	0.100	0.100	0.131	0.100	0.100	100,000	10,000	0.1000	0.100	0.100	0.131	0.100	0.100	100,000	0.1000	-7.41%
2023-04-12	0	0.108	0.100	0.108	-	-	0	0	-	0.108	0.100	0.108	-	-	0	-	-1.82%
2023-04-11	0	0.110	0.109	0.129	-	-	0	0	-	0.110	0.109	0.129	-	-	0	-	0.00%
2023-04-06	0	0.110	0.109	0.128	-	-	0	0	-	0.110	0.109	0.128	-	-	0	-	0.00%
2023-04-04	0	0.110	0.109	0.132	-	-	0	0	-	0.110	0.109	0.132	-	-	0	-	0.00%
2023-04-03	0	0.110	0.110	0.134	-	-	0	0	-	0.110	0.110	0.134	-	-	0	-	0.92%
2023-03-31	0	0.109	0.108	0.130	-	-	0	0	-	0.109	0.108	0.130	-	-	0	-	0.00%
2023-03-30	0	0.109	0.108	0.120	-	-	0	0	-	0.109	0.108	0.120	-	-	0	-	0.00%
2023-03-29	0	0.109	0.108	-	-	-	0	0	-	0.109	0.108	-	-	-	0	-	0.00%
2023-03-28	0	0.109	0.108	-	-	-	0	0	-	0.109	0.108	-	-	-	0	-	0.00%
2023-03-27	0	0.109	0.109	-	-	-	0	0	-	0.109	0.109	-	-	-	0	-	2.83%
2023-03-24	0	0.106	0.106	-	0.106	0.106	20,000	2,120	0.1060	0.106	0.106	-	0.106	0.106	20,000	0.1060	0.00%
2023-03-23	0	0.106	0.106	-	-	-	0	0	-	0.106	0.106	-	-	-	0	-	0.00%
2023-03-22	0	0.106	0.100	-	0.106	0.106	420,000	44,520	0.1060	0.106	0.100	-	0.106	0.106	420,000	0.1060	-4.50%
2023-03-21	0	0.111	0.106	0.112	0.105	0.112	220,000	23,650	0.1075	0.111	0.106	0.112	0.105	0.112	220,000	0.1075	-1.77%
2023-03-20	0	0.113	0.112	0.113	0.113	0.113	60,000	6,780	0.1130	0.113	0.112	0.113	0.113	0.113	60,000	0.1130	-5.83%
2023-03-17	0	0.120	0.120	0.135	0.113	0.135	440,000	51,510	0.1171	0.120	0.120	0.135	0.113	0.135	440,000	0.1171	-16.08%
2023-03-16	0	0.143	0.122	0.166	-	-	0	0	-	0.143	0.122	0.166	-	-	0	-	0.00%
2023-03-15	0	0.143	-	0.166	-	-	0	0	-	0.143	-	0.166	-	-	0	-	0.00%
2023-03-14	0	0.143	0.113	0.159	-	-	0	0	-	0.143	0.113	0.159	-	-	0	-	0.00%
2023-03-13	0	0.143	-	0.156	-	-	0	0	-	0.143	-	0.156	-	-	0	-	0.00%
2023-03-10	0	0.143	0.122	0.155	-	-	0	0	-	0.143	0.122	0.155	-	-	0	-	0.00%
2023-03-09	0	0.143	-	0.159	-	-	0	0	-	0.143	-	0.159	-	-	0	-	0.00%
2023-03-08	0	0.143	0.122	0.159	-	-	0	0	-	0.143	0.122	0.159	-	-	0	-	0.00%
2023-03-07	0	0.143	0.123	0.166	-	-	0	0	-	0.143	0.123	0.166	-	-	0	-	0.00%
2023-03-06	0	0.143	0.122	0.145	-	-	0	0	-	0.143	0.122	0.145	-	-	0	-	0.00%
2023-03-03	0	0.143	-	0.150	-	-	0	0	-	0.143	-	0.150	-	-	0	-	0.00%
2023-03-02	0	0.143	-	0.143	-	-	0	0	-	0.143	-	0.143	-	-	0	-	0.00%
2023-03-01	0	0.143	-	0.143	-	-	0	0	-	0.143	-	0.143	-	-	0	-	0.00%
2023-02-28	0	0.143	0.113	0.159	-	-	0	0	-	0.143	0.113	0.159	-	-	0	-	0.00%
2023-02-27	0	0.143	0.122	0.165	-	-	0	0	-	0.143	0.122	0.165	-	-	0	-	0.00%
2023-02-24	0	0.143	0.113	0.143	-	-	0	0	-	0.143	0.113	0.143	-	-	0	-	-1.38%
2023-02-23	0	0.145	0.125	0.145	-	-	0	0	-	0.145	0.125	0.145	-	-	0	-	0.00%
2023-02-22	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2023-02-21	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2023-02-20	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2023-02-17	0	0.145	-	0.150	-	-	0	0	-	0.145	-	0.150	-	-	0	-	0.00%
2023-02-16	0	0.145	0.077	0.150	-	-	0	0	-	0.145	0.077	0.150	-	-	0	-	0.00%
2023-02-15	0	0.145	0.145	-	-	-	0	0	-	0.145	0.145	-	-	-	0	-	0.00%
2023-02-14	0	0.145	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
2023-02-13	0	0.145	0.124	-	-	-	0	0	-	0.145	0.124	-	-	-	0	-	0.00%
2023-02-10	0	0.145	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
2023-02-09	0	0.145	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
2023-02-08	0	0.145	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
2023-02-07	0	0.145	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
2023-02-06	0	0.145	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
2023-02-03	0	0.145	0.134	-	0.134	0.145	110,000	14,850	0.1350	0.145	0.134	-	0.134	0.145	110,000	0.1350	8.21%
2023-02-02	0	0.134	0.121	0.134	0.134	0.134	70,000	9,380	0.1340	0.134	0.121	0.134	0.134	0.134	70,000	0.1340	0.00%
2023-02-01	0	0.134	0.121	0.134	0.134	0.134	120,000	16,080	0.1340	0.134	0.121	0.134	0.134	0.134	120,000	0.1340	0.00%
2023-01-31	0	0.134	0.132	0.160	0.134	0.173	120,000	18,310	0.1526	0.134	0.132	0.160	0.134	0.173	120,000	0.1526	-15.72%
2023-01-30	0	0.159	0.129	0.159	0.108	0.174	160,000	20,550	0.1284	0.159	0.129	0.159	0.108	0.174	160,000	0.1284	51.43%
2023-01-27	0	0.105	0.105	-	0.105	0.105	20,000	2,100	0.1050	0.105	0.105	-	0.105	0.105	20,000	0.1050	-19.23%
2023-01-26	0	0.130	0.090	0.150	-	-	0	0	-	0.130	0.090	0.150	-	-	0	-	0.00%
2023-01-20	0	0.130	0.120	0.140	-	-	0	0	-	0.130	0.120	0.140	-	-	0	-	0.00%
2023-01-19	0	0.130	0.130	0.140	-	-	0	0	-	0.130	0.130	0.140	-	-	0	-	0.00%
2023-01-18	0	0.130	0.112	0.140	-	-	0	0	-	0.130	0.112	0.140	-	-	0	-	0.00%
2023-01-17	0	0.130	0.130	0.140	0.130	0.130	30,000	3,900	0.1300	0.130	0.130	0.140	0.130	0.130	30,000	0.1300	0.00%
2023-01-16	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
2023-01-13	0	0.130	0.130	-	0.130	0.130	10,000	1,300	0.1300	0.130	0.130	-	0.130	0.130	10,000	0.1300	0.00%
2023-01-12	0	0.130	0.130	0.160	0.130	0.130	30,000	3,900	0.1300	0.130	0.130	0.160	0.130	0.130	30,000	0.1300	-7.14%
2023-01-11	0	0.140	0.140	0.160	-	-	0	0	-	0.140	0.140	0.160	-	-	0	-	0.00%
2023-01-10	0	0.140	0.130	0.140	0.140	0.141	310,000	43,410	0.1400	0.140	0.130	0.140	0.140	0.141	310,000	0.1400	-6.67%
2023-01-09	0	0.150	0.140	0.160	-	-	0	0	-	0.150	0.140	0.160	-	-	0	-	0.00%
2023-01-06	0	0.150	0.130	-	-	-	0	0	-	0.150	0.130	-	-	-	0	-	0.00%
2023-01-05	0	0.150	0.130	-	-	-	0	0	-	0.150	0.130	-	-	-	0	-	0.00%
2023-01-04	0	0.150	0.150	-	0.135	0.140	50,000	6,950	0.1390	0.150	0.150	-	0.135	0.140	50,000	0.1390	0.00%
2023-01-03	0	0.150	0.130	0.150	-	-	0	0	-	0.150	0.130	0.150	-	-	0	-	0.00%
2022-12-30	0	0.150	0.130	0.165	-	-	0	0	-	0.150	0.130	0.165	-	-	0	-	0.00%
2022-12-29	0	0.150	0.150	0.165	0.142	0.142	10,000	1,420	0.1420	0.150	0.150	0.165	0.142	0.142	10,000	0.1420	-9.09%
2022-12-28	0	0.165	-	0.165	-	-	0	0	-	0.165	-	0.165	-	-	0	-	0.00%
2022-12-23	0	0.165	-	0.165	-	-	0	0	-	0.165	-	0.165	-	-	0	-	-2.37%
2022-12-22	0	0.169	-	0.169	-	-	0	0	-	0.169	-	0.169	-	-	0	-	-0.59%
2022-12-21	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2022-12-20	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2022-12-19	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2022-12-16	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2022-12-15	0	0.170	-	0.187	-	-	0	0	-	0.170	-	0.187	-	-	0	-	0.00%
2022-12-14	0	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2022-12-13	0	0.170	-	0.190	-	-	0	0	-	0.170	-	0.190	-	-	0	-	0.00%
2022-12-12	0	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2022-12-09	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	-5.56%
2022-12-08	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2022-12-07	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	-1.10%
2022-12-06	0	0.182	-	0.188	-	-	0	0	-	0.182	-	0.188	-	-	0	-	0.00%
2022-12-05	0	0.182	-	0.192	-	-	0	0	-	0.182	-	0.192	-	-	0	-	0.00%
2022-12-02	0	0.182	-	0.182	-	-	0	0	-	0.182	-	0.182	-	-	0	-	0.00%
2022-12-01	0	0.182	0.142	0.182	-	-	0	0	-	0.182	0.142	0.182	-	-	0	-	0.00%
2022-11-30	0	0.182	-	0.182	-	-	0	0	-	0.182	-	0.182	-	-	0	-	-1.09%
2022-11-29	0	0.184	-	0.184	-	-	0	0	-	0.184	-	0.184	-	-	0	-	-0.54%
2022-11-28	0	0.185	0.185	0.193	0.185	0.185	490,000	90,650	0.1850	0.185	0.185	0.193	0.185	0.185	490,000	0.1850	0.00%
2022-11-25	0	0.185	-	0.193	-	-	0	0	-	0.185	-	0.193	-	-	0	-	0.00%
2022-11-24	0	0.185	-	0.193	-	-	0	0	-	0.185	-	0.193	-	-	0	-	0.00%
2022-11-23	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
2022-11-22	0	0.185	-	0.192	-	-	0	0	-	0.185	-	0.192	-	-	0	-	0.00%
2022-11-21	0	0.185	-	0.191	-	-	0	0	-	0.185	-	0.191	-	-	0	-	0.00%
2022-11-18	0	0.185	-	0.192	-	-	0	0	-	0.185	-	0.192	-	-	0	-	0.00%
2022-11-17	0	0.185	-	0.192	-	-	0	0	-	0.185	-	0.192	-	-	0	-	0.00%
2022-11-16	0	0.185	-	0.192	-	-	0	0	-	0.185	-	0.192	-	-	0	-	0.00%
2022-11-15	0	0.185	-	0.192	-	-	0	0	-	0.185	-	0.192	-	-	0	-	0.00%
2022-11-14	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
2022-11-11	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
2022-11-10	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	-1.60%
2022-11-09	0	0.188	-	0.188	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2022-11-08	0	0.188	-	0.188	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2022-11-07	0	0.188	-	0.198	-	-	0	0	-	0.188	-	0.198	-	-	0	-	0.00%
2022-11-04	0	0.188	0.151	0.188	0.160	0.188	100,000	16,280	0.1628	0.188	0.151	0.188	0.160	0.188	100,000	0.1628	-4.57%
2022-11-03	0	0.197	-	0.197	-	-	0	0	-	0.197	-	0.197	-	-	0	-	0.00%
2022-11-02	0	0.197	-	0.197	-	-	0	0	-	0.197	-	0.197	-	-	0	-	0.00%
2022-11-01	0	0.197	-	0.197	0.199	0.199	10,000	1,990	0.1990	0.197	-	0.197	0.199	0.199	10,000	0.1990	2.07%
2022-10-31	0	0.193	-	0.192	-	-	0	0	-	0.193	-	0.192	-	-	0	-	0.00%
2022-10-28	0	0.193	-	0.194	-	-	0	0	-	0.193	-	0.194	-	-	0	-	0.00%
2022-10-27	0	0.193	-	0.194	-	-	0	0	-	0.193	-	0.194	-	-	0	-	0.00%
2022-10-26	0	0.193	-	0.194	-	-	0	0	-	0.193	-	0.194	-	-	0	-	0.00%
2022-10-25	0	0.193	-	0.195	-	-	0	0	-	0.193	-	0.195	-	-	0	-	0.00%
2022-10-24	0	0.193	-	0.197	-	-	0	0	-	0.193	-	0.197	-	-	0	-	0.00%
2022-10-21	0	0.193	-	0.197	-	-	0	0	-	0.193	-	0.197	-	-	0	-	0.00%
2022-10-20	0	0.193	-	0.193	-	-	0	0	-	0.193	-	0.193	-	-	0	-	0.00%
2022-10-19	0	0.193	0.100	0.193	-	-	0	0	-	0.193	0.100	0.193	-	-	0	-	0.00%
2022-10-18	0	0.193	0.103	0.193	-	-	0	0	-	0.193	0.103	0.193	-	-	0	-	0.00%
2022-10-17	0	0.193	-	0.193	-	-	0	0	-	0.193	-	0.193	-	-	0	-	0.00%
2022-10-14	0	0.193	0.142	0.193	-	-	0	0	-	0.193	0.142	0.193	-	-	0	-	-0.52%
2022-10-13	0	0.194	-	0.194	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2022-10-12	0	0.194	-	0.194	0.194	0.194	60,000	11,640	0.1940	0.194	-	0.194	0.194	0.194	60,000	0.1940	0.00%
2022-10-11	0	0.194	-	0.195	-	-	0	0	-	0.194	-	0.195	-	-	0	-	0.00%
2022-10-10	0	0.194	0.060	0.194	0.197	0.197	10,000	1,970	0.1970	0.194	0.060	0.194	0.197	0.197	10,000	0.1970	0.00%
2022-10-07	0	0.194	-	0.194	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2022-10-06	0	0.194	-	0.194	0.197	0.197	20,000	3,940	0.1970	0.194	-	0.194	0.197	0.197	20,000	0.1970	2.11%
2022-10-05	0	0.190	-	0.190	0.199	0.199	30,000	5,470	0.1823	0.190	-	0.190	0.199	0.199	30,000	0.1823	0.00%
2022-10-03	0	0.190	-	0.190	0.180	0.199	50,000	9,510	0.1902	0.190	-	0.190	0.180	0.199	50,000	0.1902	6.74%
2022-09-30	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	-0.56%
2022-09-29	0	0.179	-	0.179	0.179	0.179	40,000	7,160	0.1790	0.179	-	0.179	0.179	0.179	40,000	0.1790	1.70%
2022-09-28	0	0.176	-	0.176	-	-	0	0	-	0.176	-	0.176	-	-	0	-	0.00%
2022-09-27	0	0.176	-	0.176	-	-	0	0	-	0.176	-	0.176	-	-	0	-	-1.68%
2022-09-26	0	0.179	0.135	0.179	0.157	0.181	110,000	18,290	0.1663	0.179	0.135	0.179	0.157	0.181	110,000	0.1663	14.01%
2022-09-23	0	0.157	0.130	0.157	0.132	0.159	80,000	11,580	0.1448	0.157	0.130	0.157	0.132	0.159	80,000	0.1448	3.29%
2022-09-22	0	0.152	0.130	0.152	-	-	0	0	-	0.152	0.130	0.152	-	-	0	-	0.00%
2022-09-21	0	0.152	0.151	0.166	0.151	0.152	150,000	22,700	0.1513	0.152	0.151	0.166	0.151	0.152	150,000	0.1513	-13.64%
2022-09-20	0	0.176	0.155	0.176	-	-	0	0	-	0.176	0.155	0.176	-	-	0	-	0.00%
2022-09-19	0	0.176	0.155	0.176	-	-	0	0	-	0.176	0.155	0.176	-	-	0	-	-0.56%
2022-09-16	0	0.177	0.155	0.177	-	-	0	0	-	0.177	0.155	0.177	-	-	0	-	0.00%
2022-09-15	0	0.177	0.155	0.177	-	-	0	0	-	0.177	0.155	0.177	-	-	0	-	-0.56%
2022-09-14	0	0.178	0.155	0.178	-	-	0	0	-	0.178	0.155	0.178	-	-	0	-	-0.56%
2022-09-13	0	0.179	0.155	0.179	-	-	0	0	-	0.179	0.155	0.179	-	-	0	-	0.00%
2022-09-09	0	0.179	0.130	0.179	0.170	0.290	790,000	169,400	0.2144	0.179	0.130	0.179	0.170	0.290	790,000	0.2144	19.33%
2022-09-08	0	0.150	0.145	0.170	-	-	0	0	-	0.150	0.145	0.170	-	-	0	-	0.00%
2022-09-07	0	0.150	0.143	0.170	0.150	0.150	310,000	46,500	0.1500	0.150	0.143	0.170	0.150	0.150	310,000	0.1500	0.00%
2022-09-06	0	0.150	0.150	-	-	-	0	0	-	0.150	0.150	-	-	-	0	-	0.00%
2022-09-05	0	0.150	0.150	-	-	-	0	0	-	0.150	0.150	-	-	-	0	-	0.00%
2022-09-02	0	0.150	0.150	-	0.150	0.150	20,000	3,000	0.1500	0.150	0.150	-	0.150	0.150	20,000	0.1500	0.00%
2022-09-01	0	0.150	0.150	-	-	-	0	0	-	0.150	0.150	-	-	-	0	-	0.00%
2022-08-31	0	0.150	0.150	-	-	-	0	0	-	0.150	0.150	-	-	-	0	-	0.00%
2022-08-30	0	0.150	0.150	-	-	-	0	0	-	0.150	0.150	-	-	-	0	-	0.00%
2022-08-29	0	0.150	0.150	-	0.150	0.150	30,000	4,500	0.1500	0.150	0.150	-	0.150	0.150	30,000	0.1500	0.00%
2022-08-26	0	0.150	0.150	0.170	0.150	0.150	10,000	1,500	0.1500	0.150	0.150	0.170	0.150	0.150	10,000	0.1500	0.00%
2022-08-25	0	0.150	0.150	0.170	-	-	0	0	-	0.150	0.150	0.170	-	-	0	-	0.00%
2022-08-24	0	0.150	0.150	0.170	-	-	0	0	-	0.150	0.150	0.170	-	-	0	-	0.00%
2022-08-23	0	0.150	0.150	0.158	0.150	0.150	60,000	9,000	0.1500	0.150	0.150	0.158	0.150	0.150	60,000	0.1500	-5.06%
2022-08-22	0	0.158	0.150	0.158	-	-	0	0	-	0.158	0.150	0.158	-	-	0	-	0.00%
2022-08-19	0	0.158	0.150	0.158	-	-	0	0	-	0.158	0.150	0.158	-	-	0	-	0.00%
2022-08-18	0	0.158	0.134	0.158	-	-	0	0	-	0.158	0.134	0.158	-	-	0	-	0.00%
2022-08-17	0	0.158	0.150	0.160	-	-	0	0	-	0.158	0.150	0.160	-	-	0	-	0.00%
2022-08-16	0	0.158	-	0.160	-	-	0	0	-	0.158	-	0.160	-	-	0	-	0.00%
2022-08-15	0	0.158	0.150	0.160	-	-	0	0	-	0.158	0.150	0.160	-	-	0	-	0.00%
2022-08-12	0	0.158	0.150	0.160	-	-	0	0	-	0.158	0.150	0.160	-	-	0	-	0.00%
2022-08-11	0	0.158	0.150	0.160	-	-	0	0	-	0.158	0.150	0.160	-	-	0	-	0.00%
2022-08-10	0	0.158	0.134	0.160	-	-	0	0	-	0.158	0.134	0.160	-	-	0	-	0.00%
2022-08-09	0	0.158	0.150	0.168	-	-	0	0	-	0.158	0.150	0.168	-	-	0	-	0.00%
2022-08-08	0	0.158	0.150	0.170	-	-	0	0	-	0.158	0.150	0.170	-	-	0	-	0.00%
2022-08-05	0	0.158	0.136	0.168	0.150	0.160	280,000	43,170	0.1542	0.158	0.136	0.168	0.150	0.160	280,000	0.1542	-12.22%
2022-08-04	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2022-08-03	0	0.180	-	0.190	-	-	0	0	-	0.180	-	0.190	-	-	0	-	0.00%
2022-08-02	0	0.180	-	0.190	-	-	0	0	-	0.180	-	0.190	-	-	0	-	0.00%
2022-08-01	0	0.180	-	0.190	-	-	290,000	52,200	0.1800	0.180	-	0.190	-	-	290,000	0.1800	0.00%
2022-07-29	0	0.180	-	0.190	-	-	0	0	-	0.180	-	0.190	-	-	0	-	0.00%
2022-07-28	0	0.180	-	0.190	-	-	0	0	-	0.180	-	0.190	-	-	0	-	0.00%
2022-07-27	0	0.180	-	0.190	-	-	0	0	-	0.180	-	0.190	-	-	0	-	0.00%
2022-07-26	0	0.180	-	0.190	-	-	0	0	-	0.180	-	0.190	-	-	0	-	0.00%
2022-07-25	0	0.180	-	0.190	-	-	0	0	-	0.180	-	0.190	-	-	0	-	0.00%
2022-07-22	0	0.180	-	0.190	-	-	0	0	-	0.180	-	0.190	-	-	0	-	0.00%
2022-07-21	0	0.180	-	0.190	-	-	0	0	-	0.180	-	0.190	-	-	0	-	0.00%
2022-07-20	0	0.180	-	0.190	-	-	0	0	-	0.180	-	0.190	-	-	0	-	0.00%
2022-07-19	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2022-07-18	0	0.180	-	0.190	-	-	0	0	-	0.180	-	0.190	-	-	0	-	0.00%
2022-07-15	0	0.180	-	0.190	-	-	0	0	-	0.180	-	0.190	-	-	0	-	0.00%
2022-07-14	0	0.180	-	0.189	-	-	0	0	-	0.180	-	0.189	-	-	0	-	0.00%
2022-07-13	0	0.180	-	0.189	-	-	0	0	-	0.180	-	0.189	-	-	0	-	0.00%
2022-07-12	0	0.180	-	0.189	-	-	0	0	-	0.180	-	0.189	-	-	0	-	0.00%
2022-07-11	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2022-07-08	0	0.180	0.158	0.190	-	-	0	0	-	0.180	0.158	0.190	-	-	0	-	0.00%
2022-07-07	0	0.180	0.158	0.190	-	-	0	0	-	0.180	0.158	0.190	-	-	0	-	0.00%
2022-07-06	0	0.180	0.158	0.190	-	-	0	0	-	0.180	0.158	0.190	-	-	0	-	0.00%
2022-07-05	0	0.180	0.160	0.190	-	-	0	0	-	0.180	0.160	0.190	-	-	0	-	0.00%
2022-07-04	0	0.180	-	0.190	-	-	0	0	-	0.180	-	0.190	-	-	0	-	0.00%
2022-06-30	0	0.180	0.180	0.205	0.180	0.180	20,000	3,600	0.1800	0.180	0.180	0.205	0.180	0.180	20,000	0.1800	-0.55%
2022-06-29	0	0.181	0.181	0.205	-	-	0	0	-	0.181	0.181	0.205	-	-	0	-	0.56%
2022-06-28	0	0.180	0.180	0.205	0.180	0.180	20,000	3,600	0.1800	0.180	0.180	0.205	0.180	0.180	20,000	0.1800	0.00%
2022-06-27	0	0.180	-	0.180	0.180	0.190	90,000	16,300	0.1811	0.180	-	0.180	0.180	0.190	90,000	0.1811	0.00%
2022-06-24	0	0.180	0.180	0.200	0.180	0.180	10,000	1,800	0.1800	0.180	0.180	0.200	0.180	0.180	10,000	0.1800	-7.69%
2022-06-23	0	0.195	-	0.200	-	-	0	0	-	0.195	-	0.200	-	-	0	-	0.00%
2022-06-22	0	0.195	-	0.195	-	-	0	0	-	0.195	-	0.195	-	-	0	-	0.00%
2022-06-21	0	0.195	0.163	0.195	-	-	0	0	-	0.195	0.163	0.195	-	-	0	-	-2.01%
2022-06-20	0	0.199	-	0.205	-	-	0	0	-	0.199	-	0.205	-	-	0	-	0.00%
2022-06-17	0	0.199	-	0.205	-	-	0	0	-	0.199	-	0.205	-	-	0	-	0.00%
2022-06-16	0	0.199	-	0.200	-	-	0	0	-	0.199	-	0.200	-	-	0	-	0.00%
2022-06-15	0	0.199	-	0.200	-	-	0	0	-	0.199	-	0.200	-	-	0	-	0.00%
2022-06-14	0	0.199	0.180	0.200	-	-	0	0	-	0.199	0.180	0.200	-	-	0	-	0.00%
2022-06-13	0	0.199	0.180	0.200	-	-	0	0	-	0.199	0.180	0.200	-	-	0	-	0.00%
2022-06-10	0	0.199	-	0.200	-	-	0	0	-	0.199	-	0.200	-	-	0	-	0.00%
2022-06-09	0	0.199	-	0.223	-	-	0	0	-	0.199	-	0.223	-	-	0	-	0.00%
2022-06-08	0	0.199	-	0.199	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2022-06-07	0	0.199	-	0.221	-	-	0	0	-	0.199	-	0.221	-	-	0	-	0.00%
2022-06-06	0	0.199	-	0.200	-	-	0	0	-	0.199	-	0.200	-	-	0	-	0.00%
2022-06-02	0	0.199	-	0.221	-	-	0	0	-	0.199	-	0.221	-	-	0	-	0.00%
2022-06-01	0	0.199	-	0.199	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2022-05-31	0	0.199	-	0.199	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2022-05-30	0	0.199	-	0.199	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2022-05-27	0	0.199	-	0.200	-	-	0	0	-	0.199	-	0.200	-	-	0	-	0.00%
2022-05-26	0	0.199	-	0.199	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2022-05-25	0	0.199	-	0.219	-	-	0	0	-	0.199	-	0.219	-	-	0	-	0.00%
2022-05-24	0	0.199	0.190	0.199	-	-	0	0	-	0.199	0.190	0.199	-	-	0	-	0.00%
2022-05-23	0	0.199	0.190	0.199	-	-	0	0	-	0.199	0.190	0.199	-	-	0	-	0.00%
2022-05-20	0	0.199	0.190	0.199	-	-	0	0	-	0.199	0.190	0.199	-	-	0	-	0.00%
2022-05-19	0	0.199	0.190	0.199	-	-	0	0	-	0.199	0.190	0.199	-	-	0	-	0.00%
2022-05-18	0	0.199	0.199	0.219	-	-	0	0	-	0.199	0.199	0.219	-	-	0	-	0.00%
2022-05-17	0	0.199	0.199	0.221	-	-	0	0	-	0.199	0.199	0.221	-	-	0	-	0.00%
2022-05-16	0	0.199	0.190	0.199	0.200	0.200	50,000	10,000	0.2000	0.199	0.190	0.199	0.200	0.200	50,000	0.2000	-0.50%
2022-05-13	0	0.200	0.200	0.221	-	-	0	0	-	0.200	0.200	0.221	-	-	0	-	0.00%
2022-05-12	0	0.200	0.180	0.200	-	-	0	0	-	0.200	0.180	0.200	-	-	0	-	0.00%
2022-05-11	0	0.200	-	0.221	0.200	0.200	230,000	46,000	0.2000	0.200	-	0.221	0.200	0.200	230,000	0.2000	0.00%
2022-05-10	0	0.200	0.166	0.200	0.200	0.200	200,000	40,000	0.2000	0.200	0.166	0.200	0.200	0.200	200,000	0.2000	0.00%
2022-05-06	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2022-05-05	0	0.200	-	0.221	-	-	0	0	-	0.200	-	0.221	-	-	0	-	0.00%
2022-05-04	0	0.200	-	0.221	-	-	0	0	-	0.200	-	0.221	-	-	0	-	0.00%
2022-05-03	0	0.200	-	0.221	-	-	0	0	-	0.200	-	0.221	-	-	0	-	0.00%
2022-04-29	0	0.200	-	0.221	-	-	0	0	-	0.200	-	0.221	-	-	0	-	0.00%
2022-04-28	0	0.200	-	0.221	-	-	0	0	-	0.200	-	0.221	-	-	0	-	0.00%
2022-04-27	0	0.200	0.176	0.219	-	-	0	0	-	0.200	0.176	0.219	-	-	0	-	0.00%
2022-04-26	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2022-04-25	0	0.200	0.176	0.200	0.200	0.200	10,000	2,000	0.2000	0.200	0.176	0.200	0.200	0.200	10,000	0.2000	14.29%
2022-04-22	0	0.175	0.175	0.200	0.172	0.217	70,000	12,580	0.1797	0.175	0.175	0.200	0.172	0.217	70,000	0.1797	-12.06%
2022-04-21	0	0.199	-	0.199	0.219	0.219	10,000	2,190	0.2190	0.199	-	0.199	0.219	0.219	10,000	0.2190	0.00%
2022-04-20	0	0.199	0.153	0.199	0.150	0.221	340,000	55,350	0.1628	0.199	0.153	0.199	0.150	0.221	340,000	0.1628	17.06%
2022-04-19	0	0.170	0.160	0.170	-	-	0	0	-	0.170	0.160	0.170	-	-	0	-	0.00%
2022-04-14	0	0.170	0.160	0.170	-	-	0	0	-	0.170	0.160	0.170	-	-	0	-	0.00%
2022-04-13	0	0.170	0.160	-	-	-	0	0	-	0.170	0.160	-	-	-	0	-	0.00%
2022-04-12	0	0.170	0.170	-	0.160	0.160	20,000	3,200	0.1600	0.170	0.170	-	0.160	0.160	20,000	0.1600	0.00%
2022-04-11	0	0.170	0.150	0.194	0.170	0.170	10,000	1,700	0.1700	0.170	0.150	0.194	0.170	0.170	10,000	0.1700	0.00%
2022-04-08	0	0.170	0.150	0.194	-	-	0	0	-	0.170	0.150	0.194	-	-	0	-	0.00%
2022-04-07	0	0.170	0.170	0.194	-	-	0	0	-	0.170	0.170	0.194	-	-	0	-	11.11%
2022-04-06	0	0.153	0.151	-	-	-	0	0	-	0.153	0.151	-	-	-	0	-	0.00%
2022-04-04	0	0.153	0.153	-	-	-	0	0	-	0.153	0.153	-	-	-	0	-	1.32%
2022-04-01	0	0.151	0.151	-	0.151	0.151	90,000	13,610	0.1512	0.151	0.151	-	0.151	0.151	90,000	0.1512	0.00%
2022-03-31	0	0.151	0.150	-	-	-	0	0	-	0.151	0.150	-	-	-	0	-	0.00%
2022-03-30	0	0.151	0.150	-	-	-	0	0	-	0.151	0.150	-	-	-	0	-	0.00%
2022-03-29	0	0.151	0.151	-	-	-	0	0	-	0.151	0.151	-	-	-	0	-	0.00%
2022-03-28	0	0.151	0.151	-	-	-	0	0	-	0.151	0.151	-	-	-	0	-	0.00%
2022-03-25	0	0.151	0.151	-	0.151	0.160	390,000	60,870	0.1561	0.151	0.151	-	0.151	0.160	390,000	0.1561	-5.63%
2022-03-24	0	0.160	0.160	-	0.160	0.160	80,000	12,800	0.1600	0.160	0.160	-	0.160	0.160	80,000	0.1600	0.00%
2022-03-23	0	0.160	0.160	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	0.00%
2022-03-22	0	0.160	0.160	-	0.160	0.160	130,000	20,800	0.1600	0.160	0.160	-	0.160	0.160	130,000	0.1600	0.00%
2022-03-21	0	0.160	0.160	0.195	0.160	0.163	860,000	137,900	0.1603	0.160	0.160	0.195	0.160	0.163	860,000	0.1603	-5.33%
2022-03-18	0	0.169	0.161	-	-	-	0	0	-	0.169	0.161	-	-	-	0	-	0.00%
2022-03-17	0	0.169	0.160	0.190	0.169	0.170	150,000	25,450	0.1697	0.169	0.160	0.190	0.169	0.170	150,000	0.1697	0.00%
2022-03-16	0	0.169	0.160	0.180	0.169	0.180	1,100,000	191,570	0.1742	0.169	0.160	0.180	0.169	0.180	1,100,000	0.1742	-6.11%
2022-03-15	0	0.180	0.170	0.192	-	-	0	0	-	0.180	0.170	0.192	-	-	0	-	0.00%
2022-03-14	0	0.180	0.170	0.180	0.180	0.180	100,000	18,000	0.1800	0.180	0.170	0.180	0.180	0.180	100,000	0.1800	0.00%
2022-03-11	0	0.180	0.180	0.193	-	-	0	0	-	0.180	0.180	0.193	-	-	0	-	0.00%
2022-03-10	0	0.180	0.180	0.224	0.180	0.190	500,000	91,490	0.1830	0.180	0.180	0.224	0.180	0.190	500,000	0.1830	-10.00%
2022-03-09	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2022-03-08	0	0.200	0.190	0.200	-	-	0	0	-	0.200	0.190	0.200	-	-	0	-	0.00%
2022-03-07	0	0.200	0.176	0.210	-	-	0	0	-	0.200	0.176	0.210	-	-	0	-	0.00%
2022-03-04	0	0.200	0.180	0.224	0.200	0.200	20,000	4,000	0.2000	0.200	0.180	0.224	0.200	0.200	20,000	0.2000	0.00%
2022-03-03	0	0.200	0.175	0.224	0.180	0.200	1,400,000	257,320	0.1838	0.200	0.175	0.224	0.180	0.200	1,400,000	0.1838	5.26%
2022-03-02	0	0.190	0.186	-	0.190	0.200	1,100,000	219,100	0.1992	0.190	0.186	-	0.190	0.200	1,100,000	0.1992	-5.00%
2022-03-01	0	0.200	0.195	0.200	0.195	0.200	40,000	7,850	0.1963	0.200	0.195	0.200	0.195	0.200	40,000	0.1963	0.00%
2022-02-28	0	0.200	0.195	-	-	-	0	0	-	0.200	0.195	-	-	-	0	-	0.00%
2022-02-25	0	0.200	0.198	-	-	-	0	0	-	0.200	0.198	-	-	-	0	-	0.00%
2022-02-24	0	0.200	0.198	-	-	-	0	0	-	0.200	0.198	-	-	-	0	-	0.00%
2022-02-23	0	0.200	0.200	-	0.200	0.200	200,000	40,000	0.2000	0.200	0.200	-	0.200	0.200	200,000	0.2000	-9.09%
2022-02-22	0	0.220	0.198	-	-	-	0	0	-	0.220	0.198	-	-	-	0	-	0.00%
2022-02-21	0	0.220	0.198	-	-	-	0	0	-	0.220	0.198	-	-	-	0	-	0.00%
2022-02-18	0	0.220	0.198	-	-	-	0	0	-	0.220	0.198	-	-	-	0	-	0.00%
2022-02-17	0	0.220	0.198	0.220	0.220	0.220	90,000	19,800	0.2200	0.220	0.198	0.220	0.220	0.220	90,000	0.2200	0.00%
2022-02-16	0	0.220	0.198	0.220	-	-	0	0	-	0.220	0.198	0.220	-	-	0	-	0.00%
2022-02-15	0	0.220	0.198	-	-	-	0	0	-	0.220	0.198	-	-	-	0	-	0.00%
2022-02-14	0	0.220	0.199	0.244	-	-	0	0	-	0.220	0.199	0.244	-	-	0	-	0.00%
2022-02-11	0	0.220	0.220	0.280	0.220	0.225	30,000	6,650	0.2217	0.220	0.220	0.280	0.220	0.225	30,000	0.2217	-6.38%
2022-02-10	0	0.235	0.226	0.250	0.235	0.305	1,400,000	377,070	0.2693	0.235	0.226	0.250	0.235	0.305	1,400,000	0.2693	0.00%
2022-02-09	0	0.235	0.235	0.255	-	-	0	0	-	0.235	0.235	0.255	-	-	0	-	4.91%
2022-02-08	0	0.224	0.196	-	0.224	0.224	10,000	2,240	0.2240	0.224	0.196	-	0.224	0.224	10,000	0.2240	0.00%
2022-02-07	0	0.224	0.197	-	-	-	0	0	-	0.224	0.197	-	-	-	0	-	0.00%
2022-02-04	0	0.224	0.197	0.224	-	-	0	0	-	0.224	0.197	0.224	-	-	0	-	-0.44%
2022-01-31	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2022-01-28	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2022-01-27	0	0.225	0.196	0.225	0.225	0.225	10,000	2,250	0.2250	0.225	0.196	0.225	0.225	0.225	10,000	0.2250	0.00%
2022-01-26	0	0.225	0.223	0.265	0.225	0.225	80,000	18,000	0.2250	0.225	0.223	0.265	0.225	0.225	80,000	0.2250	-18.18%
2022-01-25	0	0.275	0.225	0.265	0.246	0.275	160,000	43,330	0.2708	0.275	0.225	0.265	0.246	0.275	160,000	0.2708	11.34%
2022-01-24	0	0.247	-	0.247	-	-	0	0	-	0.247	-	0.247	-	-	0	-	-0.40%
2022-01-21	0	0.248	-	0.270	-	-	0	0	-	0.248	-	0.270	-	-	0	-	0.00%
2022-01-20	0	0.248	-	0.248	-	-	0	0	-	0.248	-	0.248	-	-	0	-	-0.80%
2022-01-19	0	0.250	-	0.250	0.255	0.255	10,000	2,550	0.2550	0.250	-	0.250	0.255	0.255	10,000	0.2550	8.70%
2022-01-18	0	0.230	-	0.255	-	-	0	0	-	0.230	-	0.255	-	-	0	-	0.00%
2022-01-17	0	0.230	0.196	0.240	-	-	0	0	-	0.230	0.196	0.240	-	-	0	-	0.00%
2022-01-14	0	0.230	0.196	0.230	-	-	0	0	-	0.230	0.196	0.230	-	-	0	-	0.00%
2022-01-13	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2022-01-12	0	0.230	0.196	0.270	-	-	0	0	-	0.230	0.196	0.270	-	-	0	-	0.00%
2022-01-11	0	0.230	0.196	0.230	0.196	0.230	210,000	42,240	0.2011	0.230	0.196	0.230	0.196	0.230	210,000	0.2011	4.55%
2022-01-10	0	0.220	0.198	0.220	-	-	0	0	-	0.220	0.198	0.220	-	-	0	-	0.00%
2022-01-07	0	0.220	0.203	-	-	-	0	0	-	0.220	0.203	-	-	-	0	-	0.00%
2022-01-06	0	0.220	0.201	-	-	-	0	0	-	0.220	0.201	-	-	-	0	-	0.00%
2022-01-05	0	0.220	0.212	0.275	0.220	0.241	20,000	4,610	0.2305	0.220	0.212	0.275	0.220	0.241	20,000	0.2305	-22.81%
2022-01-04	0	0.285	0.221	0.285	0.290	0.290	10,000	2,900	0.2900	0.285	0.221	0.285	0.290	0.290	10,000	0.2900	18.75%
2022-01-03	0	0.240	0.227	0.280	0.240	0.270	250,000	63,300	0.2532	0.240	0.227	0.280	0.240	0.270	250,000	0.2532	-20.00%
2021-12-31	0	0.300	0.265	0.300	0.300	0.300	20,000	6,000	0.3000	0.300	0.265	0.300	0.300	0.300	20,000	0.3000	0.00%
2021-12-30	0	0.300	0.265	0.330	0.300	0.300	60,000	18,000	0.3000	0.300	0.265	0.330	0.300	0.300	60,000	0.3000	0.00%
2021-12-29	0	0.300	0.260	0.300	0.265	0.345	140,000	39,650	0.2832	0.300	0.260	0.300	0.265	0.345	140,000	0.2832	15.38%
2021-12-28	0	0.260	0.200	0.260	0.240	0.260	250,000	61,800	0.2472	0.260	0.200	0.260	0.240	0.260	250,000	0.2472	8.33%
2021-12-24	0	0.240	0.200	0.240	0.204	0.243	130,000	29,270	0.2252	0.240	0.200	0.240	0.204	0.243	130,000	0.2252	17.07%
2021-12-23	0	0.205	0.188	0.220	-	-	0	0	-	0.205	0.188	0.220	-	-	0	-	0.00%
2021-12-22	0	0.205	0.190	0.218	-	-	0	0	-	0.205	0.190	0.218	-	-	0	-	0.00%
2021-12-21	0	0.205	0.186	0.205	-	-	0	0	-	0.205	0.186	0.205	-	-	0	-	0.00%
2021-12-20	0	0.205	0.188	0.205	-	-	0	0	-	0.205	0.188	0.205	-	-	0	-	0.00%
2021-12-17	0	0.205	0.186	0.220	-	-	0	0	-	0.205	0.186	0.220	-	-	0	-	0.00%
2021-12-16	0	0.205	-	0.224	0.205	0.225	620,000	137,140	0.2212	0.205	-	0.224	0.205	0.225	620,000	0.2212	-8.48%
2021-12-15	0	0.224	-	0.224	0.225	0.225	500,000	112,500	0.2250	0.224	-	0.224	0.225	0.225	500,000	0.2250	0.00%
2021-12-14	0	0.224	0.203	0.225	-	-	0	0	-	0.224	0.203	0.225	-	-	0	-	0.00%
2021-12-13	0	0.224	-	0.225	-	-	0	0	-	0.224	-	0.225	-	-	0	-	0.00%
2021-12-10	0	0.224	0.206	0.229	-	-	0	0	-	0.224	0.206	0.229	-	-	0	-	0.00%
2021-12-09	0	0.224	0.202	0.230	-	-	0	0	-	0.224	0.202	0.230	-	-	0	-	0.00%
2021-12-08	0	0.224	0.206	0.242	-	-	0	0	-	0.224	0.206	0.242	-	-	0	-	0.00%
2021-12-07	0	0.224	0.202	0.224	-	-	0	0	-	0.224	0.202	0.224	-	-	0	-	-0.44%
2021-12-06	0	0.225	0.202	0.230	-	-	0	0	-	0.225	0.202	0.230	-	-	0	-	0.00%
2021-12-03	0	0.225	0.204	0.243	-	-	0	0	-	0.225	0.204	0.243	-	-	0	-	0.00%
2021-12-02	0	0.225	0.207	0.225	0.202	0.225	110,000	22,450	0.2041	0.225	0.207	0.225	0.202	0.225	110,000	0.2041	3.21%
2021-12-01	0	0.218	-	0.242	-	-	0	0	-	0.218	-	0.242	-	-	0	-	0.00%
2021-11-30	0	0.218	-	0.240	-	-	0	0	-	0.218	-	0.240	-	-	0	-	0.00%
2021-11-29	0	0.218	0.202	0.219	-	-	0	0	-	0.218	0.202	0.219	-	-	0	-	-0.91%
2021-11-26	0	0.220	0.203	0.235	-	-	0	0	-	0.220	0.203	0.235	-	-	0	-	0.00%
2021-11-25	0	0.220	0.203	0.243	-	-	0	0	-	0.220	0.203	0.243	-	-	0	-	0.00%
2021-11-24	0	0.220	0.203	0.243	-	-	0	0	-	0.220	0.203	0.243	-	-	0	-	0.00%
2021-11-23	0	0.220	0.203	0.243	-	-	0	0	-	0.220	0.203	0.243	-	-	0	-	0.00%
2021-11-22	0	0.220	0.200	0.243	0.220	0.221	50,000	11,030	0.2206	0.220	0.200	0.243	0.220	0.221	50,000	0.2206	-2.22%
2021-11-19	0	0.225	0.201	0.225	-	-	0	0	-	0.225	0.201	0.225	-	-	0	-	0.00%
2021-11-18	0	0.225	0.201	0.245	-	-	0	0	-	0.225	0.201	0.245	-	-	0	-	0.00%
2021-11-17	0	0.225	0.201	0.245	-	-	0	0	-	0.225	0.201	0.245	-	-	0	-	0.00%
2021-11-16	0	0.225	0.200	0.245	-	-	0	0	-	0.225	0.200	0.245	-	-	0	-	0.00%
2021-11-15	0	0.225	0.201	0.245	-	-	0	0	-	0.225	0.201	0.245	-	-	0	-	0.00%
2021-11-12	0	0.225	0.201	0.225	0.225	0.225	100,000	22,500	0.2250	0.225	0.201	0.225	0.225	0.225	100,000	0.2250	11.94%
2021-11-11	0	0.201	0.201	0.245	0.201	0.201	30,000	6,030	0.2010	0.201	0.201	0.245	0.201	0.201	30,000	0.2010	-10.67%
2021-11-10	0	0.225	0.201	0.245	-	-	0	0	-	0.225	0.201	0.245	-	-	0	-	0.00%
2021-11-09	0	0.225	-	0.245	-	-	0	0	-	0.225	-	0.245	-	-	0	-	0.00%
2021-11-08	0	0.225	0.201	0.240	0.225	0.225	100,000	22,500	0.2250	0.225	0.201	0.240	0.225	0.225	100,000	0.2250	11.94%
2021-11-05	0	0.201	0.201	-	-	-	0	0	-	0.201	0.201	-	-	-	0	-	0.00%
2021-11-04	0	0.201	0.201	-	-	-	0	0	-	0.201	0.201	-	-	-	0	-	0.00%
2021-11-03	0	0.201	0.179	-	-	-	0	0	-	0.201	0.179	-	-	-	0	-	0.00%
2021-11-02	0	0.201	0.188	-	-	-	0	0	-	0.201	0.188	-	-	-	0	-	0.00%
2021-11-01	0	0.201	0.201	0.220	-	-	0	0	-	0.201	0.201	0.220	-	-	0	-	0.50%
2021-10-29	0	0.200	0.200	-	-	-	0	0	-	0.200	0.200	-	-	-	0	-	0.00%
2021-10-28	0	0.200	0.200	-	0.195	0.195	10,000	1,950	0.1950	0.200	0.200	-	0.195	0.195	10,000	0.1950	2.56%
2021-10-27	0	0.195	0.188	0.212	0.188	0.212	600,000	121,070	0.2018	0.195	0.188	0.212	0.188	0.212	600,000	0.2018	-11.36%
2021-10-26	0	0.220	0.203	-	-	-	0	0	-	0.220	0.203	-	-	-	0	-	0.00%
2021-10-25	0	0.220	0.202	0.220	-	-	0	0	-	0.220	0.202	0.220	-	-	0	-	0.00%
2021-10-22	0	0.220	0.202	0.244	-	-	0	0	-	0.220	0.202	0.244	-	-	0	-	0.00%
2021-10-21	0	0.220	0.209	0.220	-	-	0	0	-	0.220	0.209	0.220	-	-	0	-	0.00%
2021-10-20	0	0.220	0.203	0.220	-	-	0	0	-	0.220	0.203	0.220	-	-	0	-	0.00%
2021-10-19	0	0.220	0.211	0.220	0.220	0.220	100,000	22,000	0.2200	0.220	0.211	0.220	0.220	0.220	100,000	0.2200	-4.35%
2021-10-18	0	0.230	0.220	0.240	-	-	0	0	-	0.230	0.220	0.240	-	-	0	-	0.00%
2021-10-15	0	0.230	0.225	0.240	-	-	0	0	-	0.230	0.225	0.240	-	-	0	-	0.00%
2021-10-12	0	0.230	0.220	0.260	-	-	0	0	-	0.230	0.220	0.260	-	-	0	-	0.00%
2021-10-11	0	0.230	0.210	0.230	-	-	10,000	2,300	0.2300	0.230	0.210	0.230	-	-	10,000	0.2300	0.00%
2021-10-08	0	0.230	0.206	0.230	-	-	0	0	-	0.230	0.206	0.230	-	-	0	-	0.00%
2021-10-07	0	0.230	0.207	0.230	-	-	0	0	-	0.230	0.207	0.230	-	-	0	-	0.00%
2021-10-06	0	0.230	0.206	0.230	-	-	0	0	-	0.230	0.206	0.230	-	-	0	-	0.00%
2021-10-05	0	0.230	0.206	0.248	0.230	0.230	10,000	2,300	0.2300	0.230	0.206	0.248	0.230	0.230	10,000	0.2300	-8.00%
2021-10-04	0	0.250	0.219	0.250	0.260	0.260	10,000	2,600	0.2600	0.250	0.219	0.250	0.260	0.260	10,000	0.2600	2.88%
2021-09-30	0	0.243	0.221	0.250	0.221	0.244	170,000	38,690	0.2276	0.243	0.221	0.250	0.221	0.244	170,000	0.2276	9.95%
2021-09-29	0	0.221	0.210	0.221	0.219	0.225	290,000	63,980	0.2206	0.221	0.210	0.221	0.219	0.225	290,000	0.2206	0.91%
2021-09-28	0	0.219	0.210	0.219	-	-	0	0	-	0.219	0.210	0.219	-	-	0	-	0.00%
2021-09-27	0	0.219	0.210	0.220	0.215	0.260	510,000	123,030	0.2412	0.219	0.210	0.220	0.215	0.260	510,000	0.2412	-0.45%
2021-09-24	0	0.220	0.210	0.220	-	-	0	0	-	0.220	0.210	0.220	-	-	0	-	0.00%
2021-09-23	0	0.220	0.220	-	0.220	0.220	10,000	2,200	0.2200	0.220	0.220	-	0.220	0.220	10,000	0.2200	0.00%
2021-09-21	0	0.220	0.220	-	-	-	200,000	44,000	0.2200	0.220	0.220	-	-	-	200,000	0.2200	0.00%
2021-09-20	0	0.220	0.220	-	-	-	0	0	-	0.220	0.220	-	-	-	0	-	0.00%
2021-09-17	0	0.220	0.220	0.245	0.220	0.220	150,000	33,150	0.2210	0.220	0.220	0.245	0.220	0.220	150,000	0.2210	-6.38%
2021-09-16	0	0.235	0.235	0.245	0.216	0.240	50,000	11,420	0.2284	0.235	0.235	0.245	0.216	0.240	50,000	0.2284	-2.08%
2021-09-15	0	0.240	0.230	0.245	-	-	0	0	-	0.240	0.230	0.245	-	-	0	-	0.00%
2021-09-14	0	0.240	0.230	0.240	-	-	0	0	-	0.240	0.230	0.240	-	-	0	-	-4.00%
2021-09-13	0	0.250	0.230	0.250	0.249	0.250	310,000	77,490	0.2500	0.250	0.230	0.250	0.249	0.250	310,000	0.2500	4.17%
2021-09-10	0	0.240	0.240	0.265	0.222	0.240	50,000	11,530	0.2306	0.240	0.240	0.265	0.222	0.240	50,000	0.2306	0.00%
2021-09-09	0	0.240	0.225	0.240	-	-	0	0	-	0.240	0.225	0.240	-	-	0	-	0.00%
2021-09-08	0	0.240	0.230	0.260	-	-	0	0	-	0.240	0.230	0.260	-	-	0	-	0.00%
2021-09-07	0	0.240	0.240	0.250	0.230	0.260	1,690,000	416,300	0.2463	0.240	0.240	0.250	0.230	0.260	1,690,000	0.2463	4.35%
2021-09-06	0	0.230	0.220	0.248	0.230	0.255	330,000	79,310	0.2403	0.230	0.220	0.248	0.230	0.255	330,000	0.2403	-20.69%
2021-09-03	0	0.290	0.233	0.290	-	-	0	0	-	0.290	0.233	0.290	-	-	0	-	0.00%
2021-09-02	0	0.290	0.238	0.290	0.239	0.290	180,000	44,670	0.2482	0.290	0.238	0.290	0.239	0.290	180,000	0.2482	16.47%
2021-09-01	0	0.249	0.230	0.295	-	-	0	0	-	0.249	0.230	0.295	-	-	0	-	0.00%
2021-08-31	0	0.249	0.230	0.250	-	-	0	0	-	0.249	0.230	0.250	-	-	0	-	0.00%
2021-08-30	0	0.249	0.230	0.249	-	-	0	0	-	0.249	0.230	0.249	-	-	0	-	-0.40%
2021-08-27	0	0.250	0.230	0.250	-	-	0	0	-	0.250	0.230	0.250	-	-	0	-	0.00%
2021-08-26	0	0.250	0.232	0.250	-	-	0	0	-	0.250	0.232	0.250	-	-	0	-	0.00%
2021-08-25	0	0.250	0.232	0.250	0.230	0.250	820,000	203,450	0.2481	0.250	0.232	0.250	0.230	0.250	820,000	0.2481	0.00%
2021-08-24	0	0.250	0.235	0.250	-	-	0	0	-	0.250	0.235	0.250	-	-	0	-	0.00%
2021-08-23	0	0.250	0.235	0.250	0.250	0.250	80,000	20,000	0.2500	0.250	0.235	0.250	0.250	0.250	80,000	0.2500	-3.85%
2021-08-20	0	0.260	0.235	0.260	-	-	0	0	-	0.260	0.235	0.260	-	-	0	-	0.00%
2021-08-19	0	0.260	0.238	0.290	0.231	0.260	400,000	103,660	0.2592	0.260	0.238	0.290	0.231	0.260	400,000	0.2592	4.00%
2021-08-18	0	0.250	0.235	0.260	0.250	0.250	300,000	75,000	0.2500	0.250	0.235	0.260	0.250	0.250	300,000	0.2500	-3.85%
2021-08-17	0	0.260	0.235	0.260	0.260	0.295	360,000	102,400	0.2844	0.260	0.235	0.260	0.260	0.295	360,000	0.2844	-11.86%
2021-08-16	0	0.295	0.265	0.295	0.290	0.295	320,000	94,100	0.2941	0.295	0.265	0.295	0.290	0.295	320,000	0.2941	0.00%
2021-08-13	0	0.295	0.255	0.310	0.285	0.295	180,000	52,200	0.2900	0.295	0.255	0.310	0.285	0.295	180,000	0.2900	3.51%
2021-08-12	0	0.285	0.255	0.310	0.285	0.285	110,000	31,350	0.2850	0.285	0.255	0.310	0.285	0.285	110,000	0.2850	-3.39%
2021-08-11	0	0.295	0.255	0.295	-	-	0	0	-	0.295	0.255	0.295	-	-	0	-	0.00%
2021-08-10	0	0.295	0.260	0.300	0.295	0.295	80,000	23,600	0.2950	0.295	0.260	0.300	0.295	0.295	80,000	0.2950	0.00%
2021-08-09	0	0.295	0.270	0.295	0.270	0.295	1,130,000	327,650	0.2900	0.295	0.270	0.295	0.270	0.295	1,130,000	0.2900	15.69%
2021-08-06	0	0.255	0.248	0.285	0.246	0.255	100,000	25,320	0.2532	0.255	0.248	0.285	0.246	0.255	100,000	0.2532	2.41%
2021-08-05	0	0.249	0.240	0.255	0.240	0.260	270,000	66,900	0.2478	0.249	0.240	0.255	0.240	0.260	270,000	0.2478	3.75%
2021-08-04	0	0.240	0.230	0.295	0.240	0.265	350,000	88,700	0.2534	0.240	0.230	0.295	0.240	0.265	350,000	0.2534	-4.00%
2021-08-03	0	0.250	0.226	0.280	0.250	0.260	90,000	23,000	0.2556	0.250	0.226	0.280	0.250	0.260	90,000	0.2556	-7.41%
2021-08-02	0	0.270	0.270	0.285	0.250	0.270	360,000	95,600	0.2656	0.270	0.270	0.285	0.250	0.270	360,000	0.2656	0.00%
2021-07-30	0	0.270	0.250	0.275	-	-	0	0	-	0.270	0.250	0.275	-	-	0	-	-1.82%
2021-07-29	0	0.275	0.260	0.280	0.275	0.285	220,000	61,550	0.2798	0.275	0.260	0.280	0.275	0.285	220,000	0.2798	12.70%
2021-07-28	0	0.244	0.226	0.250	-	-	2,290,000	595,400	0.2600	0.244	0.226	0.250	-	-	2,290,000	0.2600	-2.40%
2021-07-27	0	0.250	0.228	0.305	0.250	0.265	200,000	51,050	0.2553	0.250	0.228	0.305	0.250	0.265	200,000	0.2553	-10.71%
2021-07-26	0	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2021-07-23	0	0.280	0.235	0.300	-	-	0	0	-	0.280	0.235	0.300	-	-	0	-	0.00%
2021-07-22	0	0.280	0.235	0.280	-	-	0	0	-	0.280	0.235	0.280	-	-	0	-	-3.45%
2021-07-21	0	0.290	0.235	0.300	-	-	0	0	-	0.290	0.235	0.300	-	-	0	-	0.00%
2021-07-20	0	0.290	0.235	0.290	-	-	0	0	-	0.290	0.235	0.290	-	-	0	-	0.00%
2021-07-19	0	0.290	0.235	0.290	-	-	0	0	-	0.290	0.235	0.290	-	-	0	-	0.00%
2021-07-16	0	0.290	0.250	0.310	-	-	0	0	-	0.290	0.250	0.310	-	-	0	-	0.00%
2021-07-15	0	0.290	0.250	0.290	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	0.00%
2021-07-14	0	0.290	0.250	0.290	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	0.00%
2021-07-13	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2021-07-12	0	0.290	0.250	0.290	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	0.00%
2021-07-09	0	0.290	0.250	0.290	0.290	0.305	20,000	5,950	0.2975	0.290	0.250	0.290	0.290	0.305	20,000	0.2975	5.45%
2021-07-08	0	0.275	0.250	0.290	0.220	0.275	1,060,000	265,490	0.2505	0.275	0.250	0.290	0.220	0.275	1,060,000	0.2505	10.00%
2021-07-07	0	0.250	0.235	0.265	0.248	0.270	6,670,000	1,672,190	0.2507	0.250	0.235	0.265	0.248	0.270	6,670,000	0.2507	-19.35%
2021-07-06	0	0.310	0.250	0.330	-	-	0	0	-	0.310	0.250	0.330	-	-	0	-	0.00%
2021-07-05	0	0.310	0.250	0.345	-	-	0	0	-	0.310	0.250	0.345	-	-	0	-	0.00%
2021-07-02	0	0.310	0.265	0.325	-	-	0	0	-	0.310	0.265	0.325	-	-	0	-	0.00%
2021-06-30	0	0.310	0.265	0.310	-	-	0	0	-	0.310	0.265	0.310	-	-	0	-	0.00%
2021-06-29	0	0.310	0.285	0.340	-	-	0	0	-	0.310	0.285	0.340	-	-	0	-	0.00%
2021-06-28	0	0.310	0.285	0.345	-	-	0	0	-	0.310	0.285	0.345	-	-	0	-	0.00%
2021-06-25	0	0.310	0.285	0.330	0.305	0.310	200,000	61,700	0.3085	0.310	0.285	0.330	0.305	0.310	200,000	0.3085	0.00%
2021-06-24	0	0.310	0.285	0.325	-	-	0	0	-	0.310	0.285	0.325	-	-	0	-	0.00%
2021-06-23	0	0.310	0.285	0.330	-	-	0	0	-	0.310	0.285	0.330	-	-	0	-	0.00%
2021-06-22	0	0.310	0.290	0.355	-	-	0	0	-	0.310	0.290	0.355	-	-	0	-	0.00%
2021-06-21	0	0.310	0.285	0.325	0.310	0.310	10,000	3,100	0.3100	0.310	0.285	0.325	0.310	0.310	10,000	0.3100	3.33%
2021-06-18	0	0.300	0.300	0.330	0.300	0.310	390,000	120,450	0.3088	0.300	0.300	0.330	0.300	0.310	390,000	0.3088	0.00%
2021-06-17	0	0.300	0.280	0.335	-	-	0	0	-	0.300	0.280	0.335	-	-	0	-	0.00%
2021-06-16	0	0.300	0.275	0.320	-	-	0	0	-	0.300	0.275	0.320	-	-	0	-	0.00%
2021-06-15	0	0.300	0.275	0.330	-	-	0	0	-	0.300	0.275	0.330	-	-	0	-	0.00%
2021-06-11	0	0.300	0.275	0.315	0.250	0.300	270,000	79,000	0.2926	0.300	0.275	0.315	0.250	0.300	270,000	0.2926	0.00%
2021-06-10	0	0.300	0.280	0.320	-	-	0	0	-	0.300	0.280	0.320	-	-	0	-	0.00%
2021-06-09	0	0.300	0.275	0.320	0.300	0.300	100,000	30,000	0.3000	0.300	0.275	0.320	0.300	0.300	100,000	0.3000	-3.23%
2021-06-08	0	0.310	0.280	0.320	-	-	0	0	-	0.310	0.280	0.320	-	-	0	-	0.00%
2021-06-07	0	0.310	0.305	0.310	0.300	0.310	270,000	82,900	0.3070	0.310	0.305	0.310	0.300	0.310	270,000	0.3070	3.33%
2021-06-04	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	-1.64%
2021-06-03	0	0.305	0.305	0.335	0.305	0.305	30,000	9,150	0.3050	0.305	0.305	0.335	0.305	0.305	30,000	0.3050	3.39%
2021-06-02	0	0.295	0.275	0.300	-	-	0	0	-	0.295	0.275	0.300	-	-	0	-	-1.67%
2021-06-01	0	0.300	0.285	0.310	0.285	0.345	930,000	270,550	0.2909	0.300	0.285	0.310	0.285	0.345	930,000	0.2909	-9.09%
2021-05-31	0	0.330	0.300	0.330	0.300	0.330	90,000	27,750	0.3083	0.330	0.300	0.330	0.300	0.330	90,000	0.3083	-2.94%
2021-05-28	0	0.340	0.295	0.345	-	-	0	0	-	0.340	0.295	0.345	-	-	0	-	0.00%
2021-05-27	0	0.340	0.305	0.340	-	-	0	0	-	0.340	0.305	0.340	-	-	0	-	0.00%
2021-05-26	0	0.340	0.325	0.340	0.340	0.340	40,000	13,300	0.3325	0.340	0.325	0.340	0.340	0.340	40,000	0.3325	7.94%
2021-05-25	0	0.315	0.315	0.320	0.315	0.330	130,001	41,100	0.3162	0.315	0.315	0.320	0.315	0.330	130,001	0.3162	0.00%
2021-05-24	0	0.315	0.330	0.335	0.295	0.340	60,000	18,700	0.3117	0.315	0.330	0.335	0.295	0.340	60,000	0.3117	-8.70%
2021-05-21	0	0.345	0.345	0.365	0.345	0.345	80,000	27,600	0.3450	0.345	0.345	0.365	0.345	0.345	80,000	0.3450	0.00%
2021-05-20	0	0.345	0.300	0.355	0.315	0.355	50,000	16,950	0.3390	0.345	0.300	0.355	0.315	0.355	50,000	0.3390	9.52%
2021-05-18	0	0.315	0.285	0.350	0.315	0.320	50,000	15,850	0.3170	0.315	0.285	0.350	0.315	0.320	50,000	0.3170	-1.56%
2021-05-17	0	0.320	0.320	0.350	0.320	0.355	590,000	189,600	0.3214	0.320	0.320	0.350	0.320	0.355	590,000	0.3214	-5.88%
2021-05-14	0	0.340	0.315	0.345	-	-	0	0	-	0.340	0.315	0.345	-	-	0	-	-1.45%
2021-05-13	0	0.345	0.320	0.350	-	-	0	0	-	0.345	0.320	0.350	-	-	0	-	-1.43%
2021-05-12	0	0.350	0.325	0.355	0.315	0.355	120,000	38,850	0.3238	0.350	0.325	0.355	0.315	0.355	120,000	0.3238	0.00%
2021-05-11	0	0.350	0.325	0.355	0.360	0.360	20,000	7,200	0.3600	0.350	0.325	0.355	0.360	0.360	20,000	0.3600	-1.41%
2021-05-10	0	0.355	0.340	0.360	0.340	0.355	40,000	13,850	0.3463	0.355	0.340	0.360	0.340	0.355	40,000	0.3463	7.58%
2021-05-07	0	0.330	0.330	0.350	0.325	0.330	1,150,000	376,950	0.3278	0.330	0.330	0.350	0.325	0.330	1,150,000	0.3278	-8.33%
2021-05-06	0	0.360	0.335	0.385	0.350	0.365	260,000	93,000	0.3577	0.360	0.335	0.385	0.350	0.365	260,000	0.3577	9.09%
2021-05-05	0	0.330	0.320	0.370	-	-	0	0	-	0.330	0.320	0.370	-	-	0	-	0.00%
2021-05-04	0	0.330	0.330	0.350	0.320	0.370	270,000	87,550	0.3243	0.330	0.330	0.350	0.320	0.370	270,000	0.3243	6.45%
2021-05-03	0	0.310	0.310	0.365	0.310	0.335	400,000	125,950	0.3149	0.310	0.310	0.365	0.310	0.335	400,000	0.3149	-7.46%
2021-04-30	0	0.335	0.335	0.345	0.335	0.335	170,000	56,950	0.3350	0.335	0.335	0.345	0.335	0.335	170,000	0.3350	1.52%
2021-04-29	0	0.330	0.330	0.350	0.330	0.330	50,000	16,500	0.3300	0.330	0.330	0.350	0.330	0.330	50,000	0.3300	0.00%
2021-04-28	0	0.330	0.325	0.360	0.330	0.330	10,000	3,300	0.3300	0.330	0.325	0.360	0.330	0.330	10,000	0.3300	-2.94%
2021-04-27	0	0.340	0.325	0.385	0.340	0.395	260,000	89,750	0.3452	0.340	0.325	0.385	0.340	0.395	260,000	0.3452	-2.86%
2021-04-26	0	0.350	0.345	0.370	0.325	0.350	230,000	79,050	0.3437	0.350	0.345	0.370	0.325	0.350	230,000	0.3437	-6.67%
2021-04-23	0	0.375	0.335	0.375	0.385	0.385	10,000	3,850	0.3850	0.375	0.335	0.375	0.385	0.385	10,000	0.3850	-1.32%
2021-04-22	0	0.380	0.345	0.390	0.385	0.385	30,000	11,550	0.3850	0.380	0.345	0.390	0.385	0.385	30,000	0.3850	7.04%
2021-04-21	0	0.355	0.355	0.365	0.335	0.400	740,000	266,250	0.3598	0.355	0.355	0.365	0.335	0.400	740,000	0.3598	-11.25%
2021-04-20	0	0.400	0.355	0.410	-	-	0	0	-	0.400	0.355	0.410	-	-	0	-	-1.23%
2021-04-19	0	0.405	0.380	0.410	-	-	0	0	-	0.405	0.380	0.410	-	-	0	-	-1.22%
2021-04-16	0	0.410	0.360	0.410	-	-	0	0	-	0.410	0.360	0.410	-	-	0	-	-2.38%
2021-04-15	0	0.420	0.350	0.420	-	-	0	0	-	0.420	0.350	0.420	-	-	0	-	-4.55%
2021-04-14	0	0.440	0.420	0.440	0.420	0.450	20,000	8,700	0.4350	0.440	0.420	0.440	0.420	0.450	20,000	0.4350	4.76%
2021-04-13	0	0.420	0.380	0.440	0.340	0.420	790,000	279,900	0.3543	0.420	0.380	0.440	0.340	0.420	790,000	0.3543	23.53%
2021-04-12	0	0.340	0.305	0.370	0.350	0.425	330,000	132,950	0.4029	0.340	0.305	0.370	0.350	0.425	330,000	0.4029	-26.09%
2021-04-09	0	0.460	0.430	0.500	-	-	0	0	-	0.460	0.430	0.500	-	-	0	-	0.00%
2021-04-08	0	0.460	0.425	0.500	-	-	0	0	-	0.460	0.425	0.500	-	-	0	-	0.00%
2021-04-07	0	0.460	0.430	0.510	-	-	0	0	-	0.460	0.430	0.510	-	-	0	-	0.00%
2021-04-01	0	0.460	0.450	0.465	0.460	0.470	30,000	14,000	0.4667	0.460	0.450	0.465	0.460	0.470	30,000	0.4667	-2.13%
2021-03-31	0	0.470	0.425	0.470	-	-	0	0	-	0.470	0.425	0.470	-	-	0	-	-2.08%
2021-03-30	0	0.480	0.445	0.510	0.440	0.520	200,000	93,200	0.4660	0.480	0.445	0.510	0.440	0.520	200,000	0.4660	1.05%
2021-03-29	0	0.475	0.475	0.510	0.475	0.540	60,000	29,200	0.4867	0.475	0.475	0.510	0.475	0.540	60,000	0.4867	0.00%
2021-03-26	0	0.475	0.475	0.530	0.475	0.520	20,000	9,950	0.4975	0.475	0.475	0.530	0.475	0.520	20,000	0.4975	-8.65%
2021-03-25	0	0.520	0.455	0.540	-	-	0	0	-	0.520	0.455	0.540	-	-	0	-	0.00%
2021-03-24	0	0.520	0.455	0.520	-	-	0	0	-	0.520	0.455	0.520	-	-	0	-	-1.89%
2021-03-23	0	0.530	0.460	0.530	-	-	0	0	-	0.530	0.460	0.530	-	-	0	-	-1.85%
2021-03-22	0	0.540	0.480	0.540	0.450	0.550	50,000	23,500	0.4700	0.540	0.480	0.540	0.450	0.550	50,000	0.4700	5.88%
2021-03-19	0	0.510	0.450	0.520	0.465	0.520	140,000	68,500	0.4893	0.510	0.450	0.520	0.465	0.520	140,000	0.4893	3.03%
2021-03-18	0	0.495	0.490	0.540	0.495	0.500	60,000	29,850	0.4975	0.495	0.490	0.540	0.495	0.500	60,000	0.4975	-1.00%
2021-03-17	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	-3.85%
2021-03-16	0	0.520	0.470	0.530	0.455	0.530	40,000	19,100	0.4775	0.520	0.470	0.530	0.455	0.530	40,000	0.4775	1.96%
2021-03-15	0	0.510	0.480	0.540	0.500	0.550	280,000	141,900	0.5068	0.510	0.480	0.540	0.500	0.550	280,000	0.5068	-7.27%
2021-03-12	0	0.550	0.520	0.550	0.550	0.550	230,000	126,500	0.5500	0.550	0.520	0.550	0.550	0.550	230,000	0.5500	0.00%
2021-03-11	0	0.550	0.550	0.570	0.550	0.550	60,000	33,000	0.5500	0.550	0.550	0.570	0.550	0.550	60,000	0.5500	-3.51%
2021-03-10	0	0.570	0.550	0.570	0.570	0.570	20,000	11,400	0.5700	0.570	0.550	0.570	0.570	0.570	20,000	0.5700	0.00%
2021-03-09	0	0.570	0.550	0.590	0.520	0.570	40,000	21,500	0.5375	0.570	0.550	0.590	0.520	0.570	40,000	0.5375	-3.39%
2021-03-08	0	0.590	0.550	0.590	-	-	0	0	-	0.590	0.550	0.590	-	-	0	-	0.00%
2021-03-05	0	0.590	0.590	0.600	0.540	0.590	190,000	106,300	0.5595	0.590	0.590	0.600	0.540	0.590	190,000	0.5595	0.00%
2021-03-04	0	0.590	0.560	0.600	0.550	0.600	300,000	175,400	0.5847	0.590	0.560	0.600	0.550	0.600	300,000	0.5847	-1.67%
2021-03-03	0	0.600	0.600	0.630	0.600	0.630	490,000	297,700	0.6076	0.600	0.600	0.630	0.600	0.630	490,000	0.6076	-4.76%
2021-03-02	0	0.630	0.630	0.640	0.630	0.630	30,000	18,900	0.6300	0.630	0.630	0.640	0.630	0.630	30,000	0.6300	-1.56%
2021-03-01	0	0.640	0.630	0.640	0.630	0.700	390,000	263,400	0.6754	0.640	0.630	0.640	0.630	0.700	390,000	0.6754	1.59%
2021-02-26	0	0.630	0.570	0.630	0.600	0.630	50,000	30,600	0.6120	0.630	0.570	0.630	0.600	0.630	50,000	0.6120	0.00%
2021-02-25	0	0.630	0.630	0.650	0.580	0.700	280,000	177,800	0.6350	0.630	0.630	0.650	0.580	0.700	280,000	0.6350	3.28%
2021-02-24	0	0.610	0.600	0.610	0.610	0.650	40,000	24,800	0.6200	0.610	0.600	0.610	0.610	0.650	40,000	0.6200	0.00%
2021-02-23	0	0.610	0.610	0.640	0.610	0.680	1,400,000	905,600	0.6469	0.610	0.610	0.640	0.610	0.680	1,400,000	0.6469	-4.69%
2021-02-22	0	0.640	0.640	0.650	0.630	0.670	1,030,000	656,000	0.6369	0.640	0.640	0.650	0.630	0.670	1,030,000	0.6369	0.00%
2021-02-19	0	0.640	0.620	0.650	0.600	0.680	1,290,000	802,700	0.6222	0.640	0.620	0.650	0.600	0.680	1,290,000	0.6222	-4.48%
2021-02-18	0	0.670	0.640	0.670	0.640	0.710	1,430,000	961,500	0.6724	0.670	0.640	0.670	0.640	0.710	1,430,000	0.6724	8.06%
2021-02-17	0	0.620	0.600	0.640	0.570	0.640	1,520,000	935,500	0.6155	0.620	0.600	0.640	0.570	0.640	1,520,000	0.6155	-3.12%
2021-02-16	0	0.640	0.620	0.640	0.600	0.640	930,000	574,200	0.6174	0.640	0.620	0.640	0.600	0.640	930,000	0.6174	0.00%
2021-02-11	0	0.640	0.580	0.630	0.500	0.640	9,710,000	4,937,100	0.5085	0.640	0.580	0.630	0.500	0.640	9,710,000	0.5085	20.75%
2021-02-10	0	0.530	0.520	0.530	0.500	0.540	540,000	285,800	0.5293	0.530	0.520	0.530	0.500	0.540	540,000	0.5293	-1.85%
2021-02-09	0	0.540	0.510	0.540	0.500	0.540	1,040,000	544,600	0.5237	0.540	0.510	0.540	0.500	0.540	1,040,000	0.5237	3.85%
2021-02-08	0	0.520	0.500	0.520	0.470	0.530	830,000	424,800	0.5118	0.520	0.500	0.520	0.470	0.530	830,000	0.5118	6.12%
2021-02-05	0	0.490	0.480	0.495	0.480	0.500	240,000	118,350	0.4931	0.490	0.480	0.495	0.480	0.500	240,000	0.4931	3.16%
2021-02-04	0	0.475	0.475	0.510	0.450	0.485	308,000	143,890	0.4672	0.475	0.475	0.510	0.450	0.485	308,000	0.4672	-1.04%
2021-02-03	0	0.480	0.480	0.500	0.480	0.480	130,000	62,400	0.4800	0.480	0.480	0.500	0.480	0.480	130,000	0.4800	-4.00%
2021-02-02	0	0.500	0.480	0.500	0.500	0.510	200,000	101,300	0.5065	0.500	0.480	0.500	0.500	0.510	200,000	0.5065	3.09%
2021-02-01	0	0.485	0.450	0.485	0.435	0.520	300,000	138,550	0.4618	0.485	0.450	0.485	0.435	0.520	300,000	0.4618	11.49%
2021-01-29	0	0.435	0.435	0.455	0.420	0.465	170,000	73,500	0.4324	0.435	0.435	0.455	0.420	0.465	170,000	0.4324	-8.42%
2021-01-28	0	0.475	0.475	0.500	0.470	0.520	580,000	280,100	0.4829	0.475	0.475	0.500	0.470	0.520	580,000	0.4829	1.06%
2021-01-27	0	0.470	0.470	0.520	0.455	0.530	512,000	251,400	0.4910	0.470	0.470	0.520	0.455	0.530	512,000	0.4910	-4.08%
2021-01-26	0	0.490	0.455	0.510	0.490	0.500	170,000	84,600	0.4976	0.490	0.455	0.510	0.490	0.500	170,000	0.4976	-2.00%
2021-01-25	0	0.500	0.500	0.530	0.490	0.520	280,000	139,200	0.4971	0.500	0.500	0.530	0.490	0.520	280,000	0.4971	0.00%
2021-01-22	0	0.500	0.500	0.520	0.480	0.550	640,000	331,600	0.5181	0.500	0.500	0.520	0.480	0.550	640,000	0.5181	0.00%
2021-01-21	0	0.500	0.490	0.510	0.470	0.530	620,000	321,600	0.5187	0.500	0.490	0.510	0.470	0.530	620,000	0.5187	4.17%
2021-01-20	0	0.480	0.470	0.500	0.420	0.520	2,200,000	1,104,300	0.5020	0.480	0.470	0.500	0.420	0.520	2,200,000	0.5020	0.00%
2021-01-19	0	0.480	0.475	0.485	0.380	0.480	2,140,000	950,750	0.4443	0.480	0.475	0.485	0.380	0.480	2,140,000	0.4443	31.51%
2021-01-18	0	0.365	0.350	0.400	0.365	0.410	150,000	59,350	0.3957	0.365	0.350	0.400	0.365	0.410	150,000	0.3957	-12.05%
2021-01-15	0	0.415	0.380	0.415	0.310	0.415	230,000	91,100	0.3961	0.415	0.380	0.415	0.310	0.415	230,000	0.3961	-1.19%
2021-01-14	0	0.420	0.365	0.420	0.420	0.420	10,000	4,200	0.4200	0.420	0.365	0.420	0.420	0.420	10,000	0.4200	0.00%
2021-01-13	0	0.420	0.410	0.440	0.420	0.420	30,000	12,600	0.4200	0.420	0.410	0.440	0.420	0.420	30,000	0.4200	-2.33%
2021-01-12	0	0.430	0.415	0.430	0.440	0.440	330,000	145,200	0.4400	0.430	0.415	0.430	0.440	0.440	330,000	0.4400	-2.27%
2021-01-11	0	0.440	0.420	0.440	0.445	0.450	640,000	287,850	0.4498	0.440	0.420	0.440	0.445	0.450	640,000	0.4498	6.02%
2021-01-08	0	0.415	0.410	0.450	0.400	0.415	60,000	24,750	0.4125	0.415	0.410	0.450	0.400	0.415	60,000	0.4125	0.00%
2021-01-07	0	0.415	0.415	0.440	0.410	0.430	410,000	169,700	0.4139	0.415	0.415	0.440	0.410	0.430	410,000	0.4139	-7.78%
2021-01-06	0	0.450	0.450	0.470	0.430	0.485	1,710,000	775,250	0.4534	0.450	0.450	0.470	0.430	0.485	1,710,000	0.4534	1.12%
2021-01-05	0	0.445	0.445	0.455	0.400	0.520	4,790,000	2,236,200	0.4668	0.445	0.445	0.455	0.400	0.520	4,790,000	0.4668	12.66%
2021-01-04	0	0.395	0.350	0.395	0.260	0.395	1,540,000	554,200	0.3599	0.395	0.350	0.395	0.260	0.395	1,540,000	0.3599	70.26%
2020-12-31	0	0.232	0.185	0.232	-	-	0	0	-	0.232	0.185	0.232	-	-	0	-	0.00%
2020-12-30	0	0.232	0.208	0.232	-	-	0	0	-	0.232	0.208	0.232	-	-	0	-	0.00%
2020-12-29	0	0.232	0.202	0.240	0.200	0.232	330,000	73,560	0.2229	0.232	0.202	0.240	0.200	0.232	330,000	0.2229	4.04%
2020-12-28	0	0.223	0.187	0.223	0.186	0.300	1,630,000	368,840	0.2263	0.223	0.187	0.223	0.186	0.300	1,630,000	0.2263	-1.33%
2020-12-24	0	0.226	0.230	0.235	0.150	0.240	2,800,000	488,580	0.1745	0.226	0.230	0.235	0.150	0.240	2,800,000	0.1745	16.49%
2020-12-23	0	0.194	0.185	0.194	0.196	0.196	30,000	6,110	0.2037	0.194	0.185	0.194	0.196	0.196	30,000	0.2037	-11.42%
2020-12-22	0	0.219	-	0.219	-	-	0	0	-	0.219	-	0.219	-	-	0	-	-0.45%
2020-12-21	0	0.220	0.160	0.220	-	-	0	0	-	0.220	0.160	0.220	-	-	0	-	-4.35%
2020-12-18	0	0.230	0.206	0.230	0.130	0.295	440,000	94,070	0.2138	0.230	0.206	0.230	0.130	0.295	440,000	0.2138	33.72%
2020-12-17	0	0.172	0.172	0.196	-	-	10,000	1,720	0.1720	0.172	0.172	0.196	-	-	10,000	0.1720	0.00%
2020-12-16	0	0.172	0.172	0.179	0.150	0.170	140,000	22,200	0.1586	0.172	0.172	0.179	0.150	0.170	140,000	0.1586	-4.44%
2020-12-15	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	-2.17%
2020-12-14	0	0.184	-	0.196	-	-	0	0	-	0.184	-	0.196	-	-	0	-	0.00%
2020-12-11	0	0.184	-	0.196	-	-	0	0	-	0.184	-	0.196	-	-	0	-	0.00%
2020-12-10	0	0.184	-	0.196	-	-	0	0	-	0.184	-	0.196	-	-	0	-	0.00%
2020-12-09	0	0.184	-	0.196	-	-	0	0	-	0.184	-	0.196	-	-	0	-	0.00%
2020-12-08	0	0.184	-	0.196	-	-	0	0	-	0.184	-	0.196	-	-	0	-	0.00%
2020-12-07	0	0.184	-	0.196	-	-	0	0	-	0.184	-	0.196	-	-	0	-	0.00%
2020-12-04	0	0.184	0.178	0.184	-	-	0	0	-	0.184	0.178	0.184	-	-	0	-	0.00%
2020-12-03	0	0.184	0.178	0.184	-	-	0	0	-	0.184	0.178	0.184	-	-	0	-	0.00%
2020-12-02	0	0.184	0.166	0.196	0.182	0.184	160,000	29,280	0.1830	0.184	0.166	0.196	0.182	0.184	160,000	0.1830	-7.54%
2020-12-01	0	0.199	-	0.200	-	-	0	0	-	0.199	-	0.200	-	-	0	-	0.00%
2020-11-30	0	0.199	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
2020-11-27	0	0.199	-	0.199	0.199	0.199	30,000	5,970	0.1990	0.199	-	0.199	0.199	0.199	30,000	0.1990	-5.24%
2020-11-26	0	0.210	0.199	0.210	-	-	0	0	-	0.210	0.199	0.210	-	-	0	-	0.00%
2020-11-25	0	0.210	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-11-24	0	0.210	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-11-23	0	0.210	0.195	-	-	-	0	0	-	0.210	0.195	-	-	-	0	-	0.00%
2020-11-20	0	0.210	-	0.210	-	-	0	0	-	0.210	-	0.210	-	-	0	-	0.00%
2020-11-19	0	0.210	0.200	-	0.210	0.210	20,000	4,200	0.2100	0.210	0.200	-	0.210	0.210	20,000	0.2100	-4.55%
2020-11-18	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2020-11-17	0	0.220	-	0.242	-	-	0	0	-	0.220	-	0.242	-	-	0	-	0.00%
2020-11-16	0	0.220	0.210	0.230	0.210	0.220	30,000	6,500	0.2167	0.220	0.210	0.230	0.210	0.220	30,000	0.2167	-4.35%
2020-11-13	0	0.230	0.210	0.250	-	-	0	0	-	0.230	0.210	0.250	-	-	0	-	0.00%
2020-11-12	0	0.230	0.230	0.240	0.230	0.240	40,000	9,300	0.2325	0.230	0.230	0.240	0.230	0.240	40,000	0.2325	-8.00%
2020-11-11	0	0.250	0.235	0.260	0.250	0.250	20,000	5,000	0.2500	0.250	0.235	0.260	0.250	0.250	20,000	0.2500	-7.41%
2020-11-10	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2020-11-09	0	0.270	0.250	0.285	-	-	0	0	-	0.270	0.250	0.285	-	-	0	-	0.00%
2020-11-06	0	0.270	0.250	0.285	0.250	0.270	30,000	7,900	0.2633	0.270	0.250	0.285	0.250	0.270	30,000	0.2633	8.00%
2020-11-05	0	0.250	0.250	0.280	0.250	0.250	40,000	10,000	0.2500	0.250	0.250	0.280	0.250	0.250	40,000	0.2500	0.00%
2020-11-04	0	0.250	0.260	0.280	0.250	0.250	20,000	5,000	0.2500	0.250	0.260	0.280	0.250	0.250	20,000	0.2500	-9.09%
2020-11-03	0	0.275	0.181	0.275	0.238	0.295	120,000	29,770	0.2481	0.275	0.181	0.275	0.238	0.295	120,000	0.2481	0.00%
2020-11-02	0	0.275	0.245	0.275	-	-	0	0	-	0.275	0.245	0.275	-	-	0	-	-9.84%
2020-10-30	0	0.305	0.250	0.305	-	-	0	0	-	0.305	0.250	0.305	-	-	0	-	0.00%
2020-10-29	0	0.305	0.241	0.305	-	-	0	0	-	0.305	0.241	0.305	-	-	0	-	0.00%
2020-10-28	0	0.305	0.250	0.305	0.245	0.310	60,000	15,750	0.2625	0.305	0.250	0.305	0.245	0.310	60,000	0.2625	-3.17%
2020-10-27	0	0.315	0.255	0.345	0.310	0.345	160,000	54,550	0.3409	0.315	0.255	0.345	0.310	0.345	160,000	0.3409	-10.00%
2020-10-23	0	0.350	0.350	0.390	0.350	0.350	40,000	14,400	0.3600	0.350	0.350	0.390	0.350	0.350	40,000	0.3600	0.00%
2020-10-22	0	0.350	0.315	0.350	-	-	0	0	-	0.350	0.315	0.350	-	-	0	-	0.00%
2020-10-21	0	0.350	0.350	0.380	0.350	0.360	90,000	32,000	0.3556	0.350	0.350	0.380	0.350	0.360	90,000	0.3556	-2.78%
2020-10-20	0	0.360	0.315	0.360	0.310	0.360	580,000	191,250	0.3297	0.360	0.315	0.360	0.310	0.360	580,000	0.3297	16.13%
2020-10-19	0	0.310	0.300	0.310	0.275	0.315	300,000	88,750	0.2958	0.310	0.300	0.310	0.275	0.315	300,000	0.2958	12.73%
2020-10-16	0	0.275	0.265	0.290	0.230	0.290	700,000	195,500	0.2793	0.275	0.265	0.290	0.230	0.290	700,000	0.2793	17.02%
2020-10-15	0	0.235	0.235	0.241	0.235	0.235	30,000	7,050	0.2350	0.235	0.235	0.241	0.235	0.235	30,000	0.2350	0.00%
2020-10-14	0	0.235	0.235	0.250	0.235	0.235	20,000	4,700	0.2350	0.235	0.235	0.250	0.235	0.235	20,000	0.2350	2.17%
2020-10-12	0	0.230	0.230	0.260	0.230	0.250	200,000	47,700	0.2385	0.230	0.230	0.260	0.230	0.250	200,000	0.2385	0.00%
2020-10-09	0	0.230	0.230	0.245	-	-	0	0	-	0.230	0.230	0.245	-	-	0	-	2.22%
2020-10-08	0	0.225	0.225	0.244	0.205	0.225	620,000	136,150	0.2196	0.225	0.225	0.244	0.205	0.225	620,000	0.2196	12.50%
2020-10-07	0	0.200	0.163	0.222	0.200	0.240	1,530,000	340,610	0.2226	0.200	0.163	0.222	0.200	0.240	1,530,000	0.2226	0.00%
2020-10-06	0	0.200	0.132	0.200	0.200	0.200	40,000	8,000	0.2000	0.200	0.132	0.200	0.200	0.200	40,000	0.2000	0.50%
2020-10-05	0	0.199	0.057	0.210	0.199	0.199	90,000	17,910	0.1990	0.199	0.057	0.210	0.199	0.199	90,000	0.1990	0.00%
2020-09-30	0	0.199	0.199	0.200	0.199	0.199	30,000	5,970	0.1990	0.199	0.199	0.200	0.199	0.199	30,000	0.1990	-0.50%
2020-09-29	0	0.200	0.119	0.220	0.200	0.200	430,000	86,000	0.2000	0.200	0.119	0.220	0.200	0.200	430,000	0.2000	0.00%
2020-09-28	0	0.200	0.054	0.200	-	-	70,000	14,000	0.2000	0.200	0.054	0.200	-	-	70,000	0.2000	-4.76%
2020-09-25	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-09-24	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-09-23	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-09-22	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-09-21	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-09-18	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-09-17	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-09-16	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-09-15	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-09-14	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-09-11	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-09-10	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-09-09	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-09-08	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-09-07	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-09-04	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-09-03	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-09-02	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-09-01	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-08-31	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-08-28	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-08-27	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-08-26	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-08-25	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-08-24	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-08-21	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-08-20	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-08-19	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-08-18	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-08-17	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-08-14	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-08-13	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-08-12	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-08-11	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-08-10	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-08-07	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-08-06	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-08-05	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-08-04	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-08-03	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-07-31	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-07-30	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-07-29	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-07-28	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-07-27	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-07-24	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-07-23	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-07-22	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-07-21	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-07-20	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-07-17	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-07-16	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-07-15	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-07-14	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-07-13	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-07-10	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-07-09	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-07-08	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-07-07	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-07-06	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-07-03	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-07-02	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-06-30	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-06-29	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-06-26	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-06-24	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-06-23	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-06-22	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-06-19	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-06-18	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-06-17	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-06-16	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-06-15	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-06-12	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-06-11	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-06-10	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-06-09	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-06-08	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-06-05	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-06-04	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-06-03	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-06-02	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-06-01	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-05-29	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-05-28	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-05-27	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-05-26	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-05-25	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-05-22	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-05-21	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-05-20	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-05-19	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-05-18	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-05-15	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-05-14	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-05-13	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-05-12	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-05-11	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-05-08	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-05-07	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-05-06	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-05-05	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-05-04	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-04-29	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-04-28	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-04-27	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-04-24	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-04-23	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-04-22	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-04-21	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-04-20	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-04-17	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-04-16	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-04-15	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-04-14	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-04-09	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-04-08	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-04-07	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-04-06	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-04-03	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-04-02	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-04-01	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-03-31	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-03-30	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-03-27	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-03-26	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-03-25	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-03-24	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-03-23	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-03-20	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-03-19	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-03-18	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-03-17	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-03-16	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-03-13	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-03-12	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-03-11	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-03-10	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-03-09	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-03-06	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-03-05	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-03-04	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-03-03	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-03-02	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-02-28	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-02-27	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-02-26	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-02-25	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-02-24	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-02-21	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-02-20	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-02-19	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-02-18	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-02-17	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-02-14	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-02-13	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-02-12	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-02-11	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-02-10	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-02-07	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-02-06	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-02-05	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-02-04	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-02-03	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-01-31	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-01-30	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-01-29	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-01-24	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-01-23	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-01-22	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-01-21	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-01-20	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-01-17	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-01-16	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-01-15	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-01-14	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-01-13	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-01-10	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-01-09	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-01-08	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-01-07	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-01-06	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-01-03	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2020-01-02	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-12-31	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-12-30	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-12-27	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-12-24	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-12-23	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-12-20	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-12-19	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-12-18	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-12-17	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-12-16	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-12-13	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-12-12	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-12-11	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-12-10	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-12-09	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-12-06	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-12-05	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-12-04	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-12-03	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-12-02	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-11-29	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-11-28	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-11-27	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-11-26	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-11-25	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-11-22	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-11-21	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-11-20	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-11-19	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-11-18	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-11-15	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-11-14	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-11-13	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-11-12	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-11-11	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-11-08	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-11-07	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-11-06	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-11-05	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-11-04	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-11-01	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-10-31	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-10-30	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-10-29	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-10-28	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-10-25	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-10-24	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-10-23	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-10-22	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-10-21	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-10-18	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-10-17	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-10-16	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-10-15	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-10-14	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-10-11	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-10-10	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-10-09	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-10-08	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-10-04	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-10-03	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-10-02	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-09-30	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-09-27	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-09-26	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2019-09-25	0	0.210	0.193	0.210	-	-	0	0	-	0.210	0.193	0.210	-	-	0	-	-4.55%
2019-09-24	0	0.220	0.210	0.228	-	-	0	0	-	0.220	0.210	0.228	-	-	0	-	0.00%
2019-09-23	0	0.220	0.197	0.233	-	-	0	0	-	0.220	0.197	0.233	-	-	0	-	0.00%
2019-09-20	0	0.220	0.200	0.225	0.192	0.235	350,000	75,860	0.2167	0.220	0.200	0.225	0.192	0.235	350,000	0.2167	1.38%
2019-09-19	0	0.217	0.200	0.217	0.220	0.222	110,000	24,260	0.2205	0.217	0.200	0.217	0.220	0.222	110,000	0.2205	10.15%
2019-09-18	0	0.197	0.181	0.218	-	-	0	0	-	0.197	0.181	0.218	-	-	0	-	0.00%
2019-09-17	0	0.197	0.181	0.217	-	-	0	0	-	0.197	0.181	0.217	-	-	0	-	0.00%
2019-09-16	0	0.197	0.181	0.218	-	-	0	0	-	0.197	0.181	0.218	-	-	0	-	0.00%
2019-09-13	0	0.197	0.181	0.223	-	-	0	0	-	0.197	0.181	0.223	-	-	0	-	0.00%
2019-09-12	0	0.197	0.182	0.222	-	-	0	0	-	0.197	0.182	0.222	-	-	0	-	0.00%
2019-09-11	0	0.197	0.181	0.216	-	-	0	0	-	0.197	0.181	0.216	-	-	0	-	0.00%
2019-09-10	0	0.197	0.181	0.219	-	-	0	0	-	0.197	0.181	0.219	-	-	0	-	0.00%
2019-09-09	0	0.197	0.181	0.217	-	-	0	0	-	0.197	0.181	0.217	-	-	0	-	0.00%
2019-09-06	0	0.197	0.190	0.215	0.191	0.197	110,000	21,070	0.1915	0.197	0.190	0.215	0.191	0.197	110,000	0.1915	-3.90%
2019-09-05	0	0.205	0.197	0.218	0.187	0.205	40,000	7,840	0.1960	0.205	0.197	0.218	0.187	0.205	40,000	0.1960	0.99%
2019-09-04	0	0.203	0.183	0.228	-	-	0	0	-	0.203	0.183	0.228	-	-	0	-	0.00%
2019-09-03	0	0.203	0.203	0.218	0.190	0.200	40,000	7,700	0.1925	0.203	0.203	0.218	0.190	0.200	40,000	0.1925	-7.31%
2019-09-02	0	0.219	0.218	0.219	0.218	0.219	150,000	32,720	0.2181	0.219	0.218	0.219	0.218	0.219	150,000	0.2181	11.17%
2019-08-30	0	0.197	0.186	0.198	0.197	0.197	110,000	21,670	0.1970	0.197	0.186	0.198	0.197	0.197	110,000	0.1970	8.84%
2019-08-29	0	0.181	0.180	0.200	0.181	0.181	10,000	1,810	0.1810	0.181	0.180	0.200	0.181	0.181	10,000	0.1810	-9.50%
2019-08-28	0	0.200	0.181	0.232	-	-	0	0	-	0.200	0.181	0.232	-	-	0	-	0.00%
2019-08-27	0	0.200	0.181	0.232	-	-	0	0	-	0.200	0.181	0.232	-	-	0	-	0.00%
2019-08-26	0	0.200	0.181	0.200	-	-	0	0	-	0.200	0.181	0.200	-	-	0	-	0.00%
2019-08-23	0	0.200	0.184	0.230	-	-	0	0	-	0.200	0.184	0.230	-	-	0	-	0.00%
2019-08-22	0	0.200	0.183	0.250	-	-	0	0	-	0.200	0.183	0.250	-	-	0	-	0.00%
2019-08-21	0	0.200	0.185	0.224	0.181	0.201	150,000	29,070	0.1938	0.200	0.185	0.224	0.181	0.201	150,000	0.1938	0.00%
2019-08-20	0	0.200	0.181	0.200	-	-	0	0	-	0.200	0.181	0.200	-	-	0	-	0.00%
2019-08-19	0	0.200	0.181	0.229	-	-	0	0	-	0.200	0.181	0.229	-	-	0	-	0.00%
2019-08-16	0	0.200	0.181	0.228	-	-	0	0	-	0.200	0.181	0.228	-	-	0	-	0.00%
2019-08-15	0	0.200	0.200	0.223	0.200	0.200	10,000	2,000	0.2000	0.200	0.200	0.223	0.200	0.200	10,000	0.2000	0.00%
2019-08-14	0	0.200	0.181	0.210	0.197	0.202	200,000	40,230	0.2012	0.200	0.181	0.210	0.197	0.202	200,000	0.2012	-4.76%
2019-08-13	0	0.210	0.197	0.239	-	-	0	0	-	0.210	0.197	0.239	-	-	0	-	0.00%
2019-08-12	0	0.210	0.210	0.234	-	-	0	0	-	0.210	0.210	0.234	-	-	0	-	0.00%
2019-08-09	0	0.210	0.210	0.238	0.201	0.201	30,000	6,030	0.2010	0.210	0.210	0.238	0.201	0.201	30,000	0.2010	-6.67%
2019-08-08	0	0.225	0.204	0.239	-	-	0	0	-	0.225	0.204	0.239	-	-	0	-	0.00%
2019-08-07	0	0.225	0.204	0.240	0.225	0.225	150,000	33,750	0.2250	0.225	0.204	0.240	0.225	0.225	150,000	0.2250	0.00%
2019-08-06	0	0.225	0.203	0.235	0.225	0.225	150,000	33,750	0.2250	0.225	0.203	0.235	0.225	0.225	150,000	0.2250	2.74%
2019-08-05	0	0.219	0.205	0.250	0.219	0.220	40,000	8,780	0.2195	0.219	0.205	0.250	0.219	0.220	40,000	0.2195	-3.10%
2019-08-02	0	0.226	0.220	0.250	-	-	0	0	-	0.226	0.220	0.250	-	-	0	-	0.00%
2019-08-01	0	0.226	0.225	0.249	-	-	0	0	-	0.226	0.225	0.249	-	-	0	-	0.00%
2019-07-31	0	0.226	0.225	0.250	-	-	0	0	-	0.226	0.225	0.250	-	-	0	-	0.00%
2019-07-30	0	0.226	0.220	0.249	0.226	0.226	20,000	4,520	0.2260	0.226	0.220	0.249	0.226	0.226	20,000	0.2260	0.44%
2019-07-29	0	0.225	0.225	0.226	0.225	0.225	60,000	13,500	0.2250	0.225	0.225	0.226	0.225	0.225	60,000	0.2250	-0.44%
2019-07-26	0	0.226	0.203	0.226	-	-	0	0	-	0.226	0.203	0.226	-	-	0	-	-0.44%
2019-07-25	0	0.227	0.215	0.227	0.227	0.227	20,000	4,540	0.2270	0.227	0.215	0.227	0.227	0.227	20,000	0.2270	0.44%
2019-07-24	0	0.226	0.226	0.228	0.226	0.226	60,000	13,560	0.2260	0.226	0.226	0.228	0.226	0.226	60,000	0.2260	0.44%
2019-07-23	0	0.225	0.225	0.228	-	-	0	0	-	0.225	0.225	0.228	-	-	0	-	2.27%
2019-07-22	0	0.220	0.199	0.228	-	-	0	0	-	0.220	0.199	0.228	-	-	0	-	0.00%
2019-07-19	0	0.220	0.220	0.228	0.220	0.220	20,000	4,400	0.2200	0.220	0.220	0.228	0.220	0.220	20,000	0.2200	-3.93%
2019-07-18	0	0.229	0.206	0.230	0.229	0.229	150,000	34,350	0.2290	0.229	0.206	0.230	0.229	0.229	150,000	0.2290	-0.43%
2019-07-17	0	0.230	0.230	0.240	-	-	0	0	-	0.230	0.230	0.240	-	-	0	-	0.88%
2019-07-16	0	0.228	0.204	0.255	-	-	0	0	-	0.228	0.204	0.255	-	-	0	-	0.00%
2019-07-15	0	0.228	0.205	0.255	-	-	0	0	-	0.228	0.205	0.255	-	-	0	-	0.00%
2019-07-12	0	0.228	0.220	0.255	-	-	0	0	-	0.228	0.220	0.255	-	-	0	-	0.00%
2019-07-11	0	0.228	0.205	0.255	-	-	0	0	-	0.228	0.205	0.255	-	-	0	-	0.00%
2019-07-10	0	0.228	0.220	0.255	0.228	0.228	120,000	27,360	0.2280	0.228	0.220	0.255	0.228	0.228	120,000	0.2280	0.00%
2019-07-09	0	0.228	0.206	0.228	-	-	0	0	-	0.228	0.206	0.228	-	-	0	-	-0.87%
2019-07-08	0	0.230	0.220	0.235	-	-	0	0	-	0.230	0.220	0.235	-	-	0	-	0.00%
2019-07-05	0	0.230	0.202	0.245	0.230	0.230	150,000	34,500	0.2300	0.230	0.202	0.245	0.230	0.230	150,000	0.2300	2.22%
2019-07-04	0	0.225	0.225	0.250	-	-	0	0	-	0.225	0.225	0.250	-	-	0	-	1.35%
2019-07-03	0	0.222	0.222	0.250	0.221	0.221	100,000	22,100	0.2210	0.222	0.222	0.250	0.221	0.221	100,000	0.2210	0.45%
2019-07-02	0	0.221	0.221	0.245	-	-	0	0	-	0.221	0.221	0.245	-	-	0	-	2.79%
2019-06-28	0	0.215	0.210	0.250	-	-	0	0	-	0.215	0.210	0.250	-	-	0	-	0.00%
2019-06-27	0	0.215	0.215	0.255	0.215	0.225	160,000	35,900	0.2244	0.215	0.215	0.255	0.215	0.225	160,000	0.2244	-10.04%
2019-06-26	0	0.239	0.215	0.255	-	-	0	0	-	0.239	0.215	0.255	-	-	0	-	0.00%
2019-06-25	0	0.239	0.228	0.255	-	-	0	0	-	0.239	0.228	0.255	-	-	0	-	0.00%
2019-06-24	0	0.239	0.215	0.255	0.238	0.239	60,000	14,310	0.2385	0.239	0.215	0.255	0.238	0.239	60,000	0.2385	0.00%
2019-06-21	0	0.239	0.239	0.255	0.230	0.239	100,000	23,450	0.2345	0.239	0.239	0.255	0.230	0.239	100,000	0.2345	-0.42%
2019-06-20	0	0.240	0.210	0.255	0.240	0.245	20,000	4,850	0.2425	0.240	0.210	0.255	0.240	0.245	20,000	0.2425	4.35%
2019-06-19	0	0.230	0.230	0.255	0.230	0.230	50,000	11,600	0.2320	0.230	0.230	0.255	0.230	0.230	50,000	0.2320	0.00%
2019-06-18	0	0.230	0.230	0.255	-	-	0	0	-	0.230	0.230	0.255	-	-	0	-	15.00%
2019-06-17	0	0.200	0.200	0.247	0.198	0.215	410,000	84,960	0.2072	0.200	0.200	0.247	0.198	0.215	410,000	0.2072	-8.26%
2019-06-14	0	0.218	0.205	0.222	0.218	0.230	220,000	48,900	0.2223	0.218	0.205	0.222	0.218	0.230	220,000	0.2223	-12.80%
2019-06-13	0	0.250	0.240	0.285	-	-	0	0	-	0.250	0.240	0.285	-	-	0	-	0.00%
2019-06-12	0	0.250	0.230	0.295	-	-	0	0	-	0.250	0.230	0.295	-	-	0	-	0.00%
2019-06-11	0	0.250	0.226	0.270	-	-	0	0	-	0.250	0.226	0.270	-	-	0	-	0.00%
2019-06-10	0	0.250	0.226	0.255	-	-	0	0	-	0.250	0.226	0.255	-	-	0	-	0.00%
2019-06-06	0	0.250	0.226	0.250	-	-	0	0	-	0.250	0.226	0.250	-	-	0	-	0.00%
2019-06-05	0	0.250	0.231	0.265	-	-	0	0	-	0.250	0.231	0.265	-	-	0	-	0.00%
2019-06-04	0	0.250	0.228	0.270	0.250	0.250	220,000	55,000	0.2500	0.250	0.228	0.270	0.250	0.250	220,000	0.2500	0.00%
2019-06-03	0	0.250	0.225	0.285	-	-	0	0	-	0.250	0.225	0.285	-	-	0	-	0.00%
2019-05-31	0	0.250	0.230	0.270	0.222	0.250	30,000	7,030	0.2343	0.250	0.230	0.270	0.222	0.250	30,000	0.2343	1.21%
2019-05-30	0	0.247	0.231	0.275	-	-	0	0	-	0.247	0.231	0.275	-	-	0	-	0.00%
2019-05-29	0	0.247	0.245	0.275	0.247	0.247	50,000	12,350	0.2470	0.247	0.245	0.275	0.247	0.247	50,000	0.2470	2.49%
2019-05-28	0	0.241	0.241	0.255	-	-	0	0	-	0.241	0.241	0.255	-	-	0	-	0.42%
2019-05-27	0	0.240	0.235	0.249	0.231	0.240	50,000	11,910	0.2382	0.240	0.235	0.249	0.231	0.240	50,000	0.2382	0.84%
2019-05-24	0	0.238	0.230	0.242	0.238	0.241	100,000	23,940	0.2394	0.238	0.230	0.242	0.238	0.241	100,000	0.2394	-1.65%
2019-05-23	0	0.242	0.236	0.247	0.242	0.255	230,000	57,530	0.2501	0.242	0.236	0.247	0.242	0.255	230,000	0.2501	-16.55%
2019-05-22	0	0.290	0.270	0.295	0.285	0.290	30,000	8,600	0.2867	0.290	0.270	0.295	0.285	0.290	30,000	0.2867	0.00%
2019-05-21	0	0.290	0.275	0.320	0.290	0.290	90,000	26,100	0.2900	0.290	0.275	0.320	0.290	0.290	90,000	0.2900	-7.94%
2019-05-20	0	0.315	0.290	0.350	0.315	0.315	60,000	18,900	0.3150	0.315	0.290	0.350	0.315	0.315	60,000	0.3150	-1.56%
2019-05-17	0	0.320	0.315	0.320	0.320	0.330	180,000	58,950	0.3275	0.320	0.315	0.320	0.320	0.330	180,000	0.3275	-4.48%
2019-05-16	0	0.335	0.305	0.340	0.335	0.335	50,000	16,750	0.3350	0.335	0.305	0.340	0.335	0.335	50,000	0.3350	3.08%
2019-05-15	0	0.325	0.315	0.350	-	-	0	0	-	0.325	0.315	0.350	-	-	0	-	0.00%
2019-05-14	0	0.325	0.315	0.350	-	-	0	0	-	0.325	0.315	0.350	-	-	0	-	0.00%
2019-05-10	0	0.325	0.320	0.345	0.325	0.325	350,000	113,750	0.3250	0.325	0.320	0.345	0.325	0.325	350,000	0.3250	-2.99%
2019-05-09	0	0.335	0.330	0.340	0.330	0.340	370,000	122,800	0.3319	0.335	0.330	0.340	0.330	0.340	370,000	0.3319	0.00%
2019-05-08	0	0.335	0.325	0.345	0.335	0.335	50,000	16,750	0.3350	0.335	0.325	0.345	0.335	0.335	50,000	0.3350	0.00%
2019-05-07	0	0.335	0.320	0.345	0.335	0.335	30,000	10,050	0.3350	0.335	0.320	0.345	0.335	0.335	30,000	0.3350	0.00%
2019-05-06	0	0.335	0.335	0.350	0.335	0.335	120,000	40,200	0.3350	0.335	0.335	0.350	0.335	0.335	120,000	0.3350	-1.47%
2019-05-03	0	0.340	0.340	0.355	-	-	0	0	-	0.340	0.340	0.355	-	-	0	-	0.00%
2019-05-02	0	0.340	0.340	0.365	0.340	0.350	80,000	27,700	0.3463	0.340	0.340	0.365	0.340	0.350	80,000	0.3463	-4.23%
2019-04-30	0	0.355	0.350	0.375	0.355	0.355	30,000	10,650	0.3550	0.355	0.350	0.375	0.355	0.355	30,000	0.3550	1.43%
2019-04-29	0	0.350	0.350	0.370	0.350	0.350	20,000	7,000	0.3500	0.350	0.350	0.370	0.350	0.350	20,000	0.3500	-1.41%
2019-04-26	0	0.355	0.345	0.360	0.350	0.355	70,000	24,800	0.3543	0.355	0.345	0.360	0.350	0.355	70,000	0.3543	1.43%
2019-04-25	0	0.350	0.345	0.360	0.350	0.380	830,000	299,350	0.3607	0.350	0.345	0.360	0.350	0.380	830,000	0.3607	0.00%
2019-04-24	0	0.350	0.350	0.375	-	-	0	0	-	0.350	0.350	0.375	-	-	0	-	0.00%
2019-04-23	0	0.350	0.350	0.360	0.345	0.350	230,000	80,100	0.3483	0.350	0.350	0.360	0.345	0.350	230,000	0.3483	1.45%
2019-04-18	0	0.345	0.345	0.360	0.340	0.355	340,000	118,650	0.3490	0.345	0.345	0.360	0.340	0.355	340,000	0.3490	-2.82%
2019-04-17	0	0.355	0.355	0.360	0.350	0.355	270,000	94,950	0.3517	0.355	0.355	0.360	0.350	0.355	270,000	0.3517	1.43%
2019-04-16	0	0.350	0.350	0.375	0.340	0.350	560,000	194,450	0.3472	0.350	0.350	0.375	0.340	0.350	560,000	0.3472	1.45%
2019-04-15	0	0.345	0.345	0.350	0.340	0.350	270,000	92,850	0.3439	0.345	0.345	0.350	0.340	0.350	270,000	0.3439	-2.82%
2019-04-12	0	0.355	0.350	0.360	0.350	0.355	220,000	77,150	0.3507	0.355	0.350	0.360	0.350	0.355	220,000	0.3507	1.43%
2019-04-11	0	0.350	0.345	0.370	0.350	0.350	250,000	88,250	0.3530	0.350	0.345	0.370	0.350	0.350	250,000	0.3530	-2.78%
2019-04-10	0	0.360	0.360	0.370	0.360	0.365	270,000	97,700	0.3619	0.360	0.360	0.370	0.360	0.365	270,000	0.3619	-1.37%
2019-04-09	0	0.365	0.355	0.370	0.360	0.370	820,000	298,050	0.3635	0.365	0.355	0.370	0.360	0.370	820,000	0.3635	0.00%
2019-04-08	0	0.365	0.355	0.370	0.355	0.370	390,000	140,450	0.3601	0.365	0.355	0.370	0.355	0.370	390,000	0.3601	-1.35%
2019-04-04	0	0.370	0.350	0.375	0.370	0.375	200,000	74,250	0.3713	0.370	0.350	0.375	0.370	0.375	200,000	0.3713	-1.33%
2019-04-03	0	0.375	0.375	0.385	0.375	0.385	140,000	52,700	0.3764	0.375	0.375	0.385	0.375	0.385	140,000	0.3764	0.00%
2019-04-02	0	0.375	0.370	0.385	0.375	0.380	130,000	49,250	0.3788	0.375	0.370	0.385	0.375	0.380	130,000	0.3788	0.00%
2019-04-01	0	0.375	0.375	0.390	-	-	0	0	-	0.375	0.375	0.390	-	-	0	-	0.00%
2019-03-29	0	0.375	0.370	0.375	0.365	0.375	100,000	36,800	0.3680	0.375	0.370	0.375	0.365	0.375	100,000	0.3680	1.35%
2019-03-28	0	0.370	0.370	0.385	0.370	0.380	380,000	142,400	0.3747	0.370	0.370	0.385	0.370	0.380	380,000	0.3747	-2.63%
2019-03-27	0	0.380	0.370	0.385	0.380	0.380	370,000	140,600	0.3800	0.380	0.370	0.385	0.380	0.380	370,000	0.3800	2.70%
2019-03-26	0	0.370	0.365	0.370	0.370	0.370	30,000	11,100	0.3700	0.370	0.365	0.370	0.370	0.370	30,000	0.3700	-1.33%
2019-03-25	0	0.375	0.365	0.385	0.360	0.375	90,000	32,800	0.3644	0.375	0.365	0.385	0.360	0.375	90,000	0.3644	2.74%
2019-03-22	0	0.365	0.350	0.365	0.350	0.365	130,000	46,400	0.3569	0.365	0.350	0.365	0.350	0.365	130,000	0.3569	4.29%
2019-03-21	0	0.350	0.350	0.360	0.330	0.385	1,580,000	572,750	0.3625	0.350	0.350	0.360	0.330	0.385	1,580,000	0.3625	-5.41%
2019-03-20	0	0.370	0.365	0.370	0.320	0.370	1,610,000	570,850	0.3546	0.370	0.365	0.370	0.320	0.370	1,610,000	0.3546	17.46%
2019-03-19	0	0.315	0.310	0.350	0.310	0.335	1,210,000	391,800	0.3238	0.315	0.310	0.350	0.310	0.335	1,210,000	0.3238	-7.35%
2019-03-18	0	0.340	0.330	0.340	0.315	0.385	450,000	162,150	0.3603	0.340	0.330	0.340	0.315	0.385	450,000	0.3603	7.94%
2019-03-15	0	0.315	0.315	0.350	0.315	0.330	500,000	162,750	0.3255	0.315	0.315	0.350	0.315	0.330	500,000	0.3255	-1.56%
2019-03-14	0	0.320	0.320	0.340	0.315	0.350	580,000	192,600	0.3321	0.320	0.320	0.340	0.315	0.350	580,000	0.3321	-8.57%
2019-03-13	0	0.350	0.350	0.365	0.340	0.350	150,000	52,000	0.3467	0.350	0.350	0.365	0.340	0.350	150,000	0.3467	4.48%
2019-03-12	0	0.335	0.335	0.350	0.335	0.410	810,000	289,400	0.3573	0.335	0.335	0.350	0.335	0.410	810,000	0.3573	0.00%
2019-03-11	0	0.335	0.335	0.380	0.330	0.340	110,000	37,300	0.3391	0.335	0.335	0.380	0.330	0.340	110,000	0.3391	-1.47%
2019-03-08	0	0.340	0.310	0.395	0.340	0.340	80,000	27,200	0.3400	0.340	0.310	0.395	0.340	0.340	80,000	0.3400	0.00%
2019-03-07	0	0.340	0.340	0.390	0.340	0.355	360,000	124,600	0.3461	0.340	0.340	0.390	0.340	0.355	360,000	0.3461	-4.23%
2019-03-06	0	0.355	0.350	0.365	0.355	0.355	310,000	110,050	0.3550	0.355	0.350	0.365	0.355	0.355	310,000	0.3550	1.43%
2019-03-05	0	0.350	0.310	0.365	0.350	0.350	120,000	42,000	0.3500	0.350	0.310	0.365	0.350	0.350	120,000	0.3500	0.00%
2019-03-04	0	0.350	0.340	0.350	0.350	0.360	190,000	66,950	0.3524	0.350	0.340	0.350	0.350	0.360	190,000	0.3524	-2.78%
2019-03-01	0	0.360	0.340	0.400	0.340	0.360	130,000	46,350	0.3565	0.360	0.340	0.400	0.340	0.360	130,000	0.3565	0.00%
2019-02-28	0	0.360	0.360	0.400	0.360	0.360	120,000	43,200	0.3600	0.360	0.360	0.400	0.360	0.360	120,000	0.3600	9.09%
2019-02-27	0	0.330	0.330	0.380	0.325	0.395	490,000	191,150	0.3901	0.330	0.330	0.380	0.325	0.395	490,000	0.3901	-16.46%
2019-02-26	0	0.395	0.330	0.395	0.285	0.400	220,000	73,900	0.3359	0.395	0.330	0.395	0.285	0.400	220,000	0.3359	49.06%
2019-02-25	0	0.265	0.265	0.275	0.255	0.280	150,000	41,400	0.2760	0.265	0.265	0.275	0.255	0.280	150,000	0.2760	3.92%
2019-02-22	0	0.255	0.255	0.285	0.255	0.255	130,000	32,750	0.2519	0.255	0.255	0.285	0.255	0.255	130,000	0.2519	0.00%
2019-02-21	0	0.255	0.250	0.280	-	-	0	0	-	0.255	0.250	0.280	-	-	0	-	0.00%
2019-02-20	0	0.255	0.255	0.285	-	-	0	0	-	0.255	0.255	0.285	-	-	0	-	2.00%
2019-02-19	0	0.250	0.250	0.285	0.250	0.250	50,000	12,500	0.2500	0.250	0.250	0.285	0.250	0.250	50,000	0.2500	0.00%
2019-02-18	0	0.250	0.250	0.260	0.250	0.250	100,000	25,000	0.2500	0.250	0.250	0.260	0.250	0.250	100,000	0.2500	0.00%
2019-02-15	0	0.250	0.250	0.285	-	-	0	0	-	0.250	0.250	0.285	-	-	0	-	0.00%
2019-02-14	0	0.250	0.250	0.285	-	-	0	0	-	0.250	0.250	0.285	-	-	0	-	0.00%
2019-02-13	0	0.250	0.250	0.290	0.250	0.250	120,000	30,000	0.2500	0.250	0.250	0.290	0.250	0.250	120,000	0.2500	0.81%
2019-02-12	0	0.248	0.248	0.285	-	-	0	0	-	0.248	0.248	0.285	-	-	0	-	0.00%
2019-02-11	0	0.248	0.248	0.285	0.248	0.248	120,000	29,760	0.2480	0.248	0.248	0.285	0.248	0.248	120,000	0.2480	0.00%
2019-02-08	0	0.248	0.240	0.280	-	-	0	0	-	0.248	0.240	0.280	-	-	0	-	0.00%
2019-02-04	0	0.248	0.225	0.265	-	-	0	0	-	0.248	0.225	0.265	-	-	0	-	0.00%
2019-02-01	0	0.248	0.225	0.265	-	-	0	0	-	0.248	0.225	0.265	-	-	0	-	0.00%
2019-01-31	0	0.248	0.228	0.248	0.228	0.250	130,000	30,690	0.2361	0.248	0.228	0.248	0.228	0.250	130,000	0.2361	8.77%
2019-01-30	0	0.228	0.204	0.228	0.228	0.228	50,000	11,400	0.2280	0.228	0.204	0.228	0.228	0.228	50,000	0.2280	0.00%
2019-01-29	0	0.228	0.211	0.234	0.228	0.228	30,000	6,840	0.2280	0.228	0.211	0.234	0.228	0.228	30,000	0.2280	-2.98%
2019-01-28	0	0.235	0.222	0.285	0.235	0.235	150,000	35,250	0.2350	0.235	0.222	0.285	0.235	0.235	150,000	0.2350	-4.08%
2019-01-25	0	0.245	0.222	0.285	-	-	0	0	-	0.245	0.222	0.285	-	-	0	-	0.00%
2019-01-24	0	0.245	0.223	0.290	-	-	0	0	-	0.245	0.223	0.290	-	-	0	-	0.00%
2019-01-23	0	0.245	0.222	0.245	-	-	0	0	-	0.245	0.222	0.245	-	-	0	-	0.00%
2019-01-22	0	0.245	0.241	0.290	0.245	0.245	90,000	22,050	0.2450	0.245	0.241	0.290	0.245	0.245	90,000	0.2450	-2.00%
2019-01-21	0	0.250	0.240	0.285	-	-	20,000	4,800	0.2400	0.250	0.240	0.285	-	-	20,000	0.2400	0.00%
2019-01-18	0	0.250	0.250	0.285	-	-	0	0	-	0.250	0.250	0.285	-	-	0	-	4.17%
2019-01-17	0	0.240	0.240	0.285	-	-	0	0	-	0.240	0.240	0.285	-	-	0	-	0.00%
2019-01-16	0	0.240	0.240	0.285	-	-	0	0	-	0.240	0.240	0.285	-	-	0	-	0.00%
2019-01-15	0	0.240	0.240	0.285	-	-	60,000	14,400	0.2400	0.240	0.240	0.285	-	-	60,000	0.2400	0.00%
2019-01-14	0	0.240	0.240	0.285	0.240	0.240	70,000	16,800	0.2400	0.240	0.240	0.285	0.240	0.240	70,000	0.2400	0.00%
2019-01-11	0	0.240	0.223	0.295	-	-	0	0	-	0.240	0.223	0.295	-	-	0	-	0.00%
2019-01-10	0	0.240	0.225	0.290	0.240	0.245	110,000	26,450	0.2405	0.240	0.225	0.290	0.240	0.245	110,000	0.2405	-2.04%
2019-01-09	0	0.245	0.240	0.290	-	-	0	0	-	0.245	0.240	0.290	-	-	0	-	0.00%
2019-01-08	0	0.245	0.245	0.280	-	-	0	0	-	0.245	0.245	0.280	-	-	0	-	0.82%
2019-01-07	0	0.243	0.243	0.285	0.231	0.231	50,000	11,530	0.2306	0.243	0.243	0.285	0.231	0.231	50,000	0.2306	-0.82%
2019-01-04	0	0.245	0.245	0.290	-	-	0	0	-	0.245	0.245	0.290	-	-	0	-	0.82%
2019-01-03	0	0.243	0.243	0.265	-	-	0	0	-	0.243	0.243	0.265	-	-	0	-	0.83%
2019-01-02	0	0.241	0.240	0.270	0.241	0.241	50,000	12,020	0.2404	0.241	0.240	0.270	0.241	0.241	50,000	0.2404	0.00%
2018-12-31	0	0.241	0.241	0.290	-	-	0	0	-	0.241	0.241	0.290	-	-	0	-	0.00%
2018-12-28	0	0.241	0.241	0.275	0.241	0.241	80,000	19,280	0.2410	0.241	0.241	0.275	0.241	0.241	80,000	0.2410	-0.41%
2018-12-27	0	0.242	0.234	0.242	-	-	0	0	-	0.242	0.234	0.242	-	-	0	-	0.00%
2018-12-24	0	0.242	0.218	0.280	-	-	0	0	-	0.242	0.218	0.280	-	-	0	-	0.00%
2018-12-21	0	0.242	0.234	0.275	-	-	0	0	-	0.242	0.234	0.275	-	-	0	-	0.00%
2018-12-20	0	0.242	0.218	0.270	-	-	0	0	-	0.242	0.218	0.270	-	-	0	-	0.00%
2018-12-19	0	0.242	0.235	0.285	-	-	0	0	-	0.242	0.235	0.285	-	-	0	-	0.00%
2018-12-18	0	0.242	0.218	0.290	-	-	0	0	-	0.242	0.218	0.290	-	-	0	-	0.00%
2018-12-17	0	0.242	0.233	0.280	0.242	0.242	100,000	24,200	0.2420	0.242	0.233	0.280	0.242	0.242	100,000	0.2420	3.42%
2018-12-14	0	0.234	0.234	0.280	0.234	0.234	10,000	2,340	0.2340	0.234	0.234	0.280	0.234	0.234	10,000	0.2340	0.00%
2018-12-13	0	0.234	0.210	0.275	-	-	0	0	-	0.234	0.210	0.275	-	-	0	-	0.00%
2018-12-12	0	0.234	0.233	0.280	0.234	0.234	10,000	2,340	0.2340	0.234	0.233	0.280	0.234	0.234	10,000	0.2340	0.43%
2018-12-11	0	0.233	0.215	0.240	0.238	0.240	330,000	78,630	0.2383	0.233	0.215	0.240	0.238	0.240	330,000	0.2383	-2.10%
2018-12-10	0	0.238	0.232	0.310	0.237	0.238	100,000	23,760	0.2376	0.238	0.232	0.310	0.237	0.238	100,000	0.2376	0.00%
2018-12-07	0	0.238	0.235	0.238	-	-	0	0	-	0.238	0.235	0.238	-	-	0	-	0.00%
2018-12-06	0	0.238	0.214	0.275	-	-	0	0	-	0.238	0.214	0.275	-	-	0	-	0.00%
2018-12-05	0	0.238	0.216	0.290	0.238	0.241	120,000	28,710	0.2393	0.238	0.216	0.290	0.238	0.241	120,000	0.2393	-0.83%
2018-12-04	0	0.240	0.239	0.290	0.240	0.243	310,000	74,500	0.2403	0.240	0.239	0.290	0.240	0.243	310,000	0.2403	0.00%
2018-12-03	0	0.240	0.240	0.275	-	-	0	0	-	0.240	0.240	0.275	-	-	0	-	0.00%
2018-11-30	0	0.240	0.240	0.270	-	-	0	0	-	0.240	0.240	0.270	-	-	0	-	0.00%
2018-11-29	0	0.240	0.240	0.285	-	-	0	0	-	0.240	0.240	0.285	-	-	0	-	0.84%
2018-11-28	0	0.238	0.214	0.265	-	-	0	0	-	0.238	0.214	0.265	-	-	0	-	0.00%
2018-11-27	0	0.238	0.238	0.280	0.238	0.238	130,000	30,940	0.2380	0.238	0.238	0.280	0.238	0.238	130,000	0.2380	0.00%
2018-11-26	0	0.238	0.235	0.238	-	-	0	0	-	0.238	0.235	0.238	-	-	0	-	0.00%
2018-11-23	0	0.238	0.238	0.280	-	-	0	0	-	0.238	0.238	0.280	-	-	0	-	1.28%
2018-11-22	0	0.235	0.227	0.260	-	-	0	0	-	0.235	0.227	0.260	-	-	0	-	0.00%
2018-11-21	0	0.235	0.188	0.280	-	-	0	0	-	0.235	0.188	0.280	-	-	0	-	0.00%
2018-11-20	0	0.235	0.227	0.265	-	-	0	0	-	0.235	0.227	0.265	-	-	0	-	0.00%
2018-11-19	0	0.235	0.211	0.260	-	-	0	0	-	0.235	0.211	0.260	-	-	0	-	0.00%
2018-11-16	0	0.235	0.188	0.275	-	-	0	0	-	0.235	0.188	0.275	-	-	0	-	0.00%
2018-11-15	0	0.235	0.235	0.270	-	-	0	0	-	0.235	0.235	0.270	-	-	0	-	0.00%
2018-11-14	0	0.235	0.235	0.249	0.235	0.235	40,000	9,400	0.2350	0.235	0.235	0.249	0.235	0.235	40,000	0.2350	0.00%
2018-11-13	0	0.235	0.192	0.250	0.235	0.235	70,000	16,450	0.2350	0.235	0.192	0.250	0.235	0.235	70,000	0.2350	-2.08%
2018-11-12	0	0.240	0.235	0.270	0.240	0.240	240,000	57,600	0.2400	0.240	0.235	0.270	0.240	0.240	240,000	0.2400	0.00%
2018-11-09	0	0.240	-	0.240	0.240	0.240	50,000	12,000	0.2400	0.240	-	0.240	0.240	0.240	50,000	0.2400	2.13%
2018-11-08	0	0.235	0.235	0.240	0.235	0.235	60,000	14,100	0.2350	0.235	0.235	0.240	0.235	0.235	60,000	0.2350	-2.08%
2018-11-07	0	0.240	0.227	0.275	-	-	0	0	-	0.240	0.227	0.275	-	-	0	-	0.00%
2018-11-06	0	0.240	0.240	0.260	0.230	0.230	20,000	4,600	0.2300	0.240	0.240	0.260	0.230	0.230	20,000	0.2300	1.69%
2018-11-05	0	0.236	0.212	0.255	-	-	0	0	-	0.236	0.212	0.255	-	-	0	-	0.00%
2018-11-02	0	0.236	0.212	0.275	-	-	0	0	-	0.236	0.212	0.275	-	-	0	-	0.00%
2018-11-01	0	0.236	0.220	0.275	-	-	0	0	-	0.236	0.220	0.275	-	-	0	-	0.00%
2018-10-31	0	0.236	0.236	0.240	-	-	0	0	-	0.236	0.236	0.240	-	-	0	-	0.00%
2018-10-30	0	0.236	0.235	0.240	-	-	0	0	-	0.236	0.235	0.240	-	-	0	-	0.00%
2018-10-29	0	0.236	0.236	0.240	-	-	110,000	25,960	0.2360	0.236	0.236	0.240	-	-	110,000	0.2360	0.00%
2018-10-26	0	0.236	0.235	0.275	0.236	0.236	100,000	23,600	0.2360	0.236	0.235	0.275	0.236	0.236	100,000	0.2360	0.43%
2018-10-25	0	0.235	0.232	0.250	0.235	0.240	300,000	71,000	0.2367	0.235	0.232	0.250	0.235	0.240	300,000	0.2367	-0.84%
2018-10-24	0	0.237	0.236	0.237	0.238	0.238	40,000	9,520	0.2380	0.237	0.236	0.237	0.238	0.238	40,000	0.2380	0.42%
2018-10-23	0	0.236	0.236	0.246	0.236	0.249	60,000	14,420	0.2403	0.236	0.236	0.246	0.236	0.249	60,000	0.2403	0.43%
2018-10-22	0	0.235	0.235	0.260	-	-	0	0	-	0.235	0.235	0.260	-	-	0	-	0.00%
2018-10-19	0	0.235	0.235	0.248	0.230	0.230	20,000	4,600	0.2300	0.235	0.235	0.248	0.230	0.230	20,000	0.2300	0.00%
2018-10-18	0	0.235	0.232	0.255	0.230	0.235	830,000	194,850	0.2348	0.235	0.232	0.255	0.230	0.235	830,000	0.2348	-2.89%
2018-10-16	0	0.242	0.242	0.255	0.242	0.242	120,000	29,040	0.2420	0.242	0.242	0.255	0.242	0.242	120,000	0.2420	4.31%
2018-10-15	0	0.232	0.230	0.260	-	-	0	0	-	0.232	0.230	0.260	-	-	0	-	0.00%
2018-10-12	0	0.232	0.232	0.260	0.222	0.232	70,000	16,020	0.2289	0.232	0.232	0.260	0.222	0.232	70,000	0.2289	-2.52%
2018-10-11	0	0.238	0.235	0.240	0.238	0.238	150,000	35,700	0.2380	0.238	0.235	0.240	0.238	0.238	150,000	0.2380	-2.86%
2018-10-10	0	0.245	0.235	0.250	-	-	0	0	-	0.245	0.235	0.250	-	-	0	-	0.00%
2018-10-09	0	0.245	0.240	0.255	0.245	0.245	100,000	24,500	0.2450	0.245	0.240	0.255	0.245	0.245	100,000	0.2450	-3.92%
2018-10-08	0	0.255	0.255	0.270	0.242	0.248	250,000	61,510	0.2460	0.255	0.255	0.270	0.242	0.248	250,000	0.2460	2.00%
2018-10-05	0	0.250	0.226	0.280	-	-	0	0	-	0.250	0.226	0.280	-	-	0	-	0.00%
2018-10-04	0	0.250	0.236	0.270	-	-	0	0	-	0.250	0.236	0.270	-	-	0	-	0.00%
2018-10-03	0	0.250	0.240	0.270	0.247	0.270	260,000	66,520	0.2558	0.250	0.240	0.270	0.247	0.270	260,000	0.2558	-7.41%
2018-10-02	0	0.270	0.255	0.310	0.270	0.270	280,000	75,600	0.2700	0.270	0.255	0.310	0.270	0.270	280,000	0.2700	0.00%
2018-09-28	0	0.270	0.260	0.300	-	-	0	0	-	0.270	0.260	0.300	-	-	0	-	0.00%
2018-09-27	0	0.270	0.270	0.300	0.270	0.270	40,000	10,800	0.2700	0.270	0.270	0.300	0.270	0.270	40,000	0.2700	3.85%
2018-09-26	0	0.260	0.260	0.270	0.250	0.275	260,000	68,800	0.2646	0.260	0.260	0.270	0.250	0.275	260,000	0.2646	-3.70%
2018-09-24	0	0.270	0.270	0.290	-	-	0	0	-	0.270	0.270	0.290	-	-	0	-	0.00%
2018-09-21	0	0.270	0.270	0.285	0.265	0.265	60,000	16,100	0.2683	0.270	0.270	0.285	0.265	0.265	60,000	0.2683	5.88%
2018-09-20	0	0.255	0.255	0.275	0.250	0.310	110,000	29,350	0.2668	0.255	0.255	0.275	0.250	0.310	110,000	0.2668	-3.77%
2018-09-19	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	-1.85%
2018-09-18	0	0.270	0.265	0.280	-	-	0	0	-	0.270	0.265	0.280	-	-	0	-	0.00%
2018-09-17	0	0.270	0.265	0.275	0.265	0.285	190,000	52,350	0.2755	0.270	0.265	0.275	0.265	0.285	190,000	0.2755	8.00%
2018-09-14	0	0.250	0.245	0.280	-	-	0	0	-	0.250	0.245	0.280	-	-	0	-	0.00%
2018-09-13	0	0.250	0.250	0.275	-	-	0	0	-	0.250	0.250	0.275	-	-	0	-	3.31%
2018-09-12	0	0.242	0.235	0.290	-	-	0	0	-	0.242	0.235	0.290	-	-	0	-	0.00%
2018-09-11	0	0.242	0.242	0.290	0.237	0.242	30,000	7,210	0.2403	0.242	0.242	0.290	0.237	0.242	30,000	0.2403	0.83%
2018-09-10	0	0.240	0.230	0.241	-	-	0	0	-	0.240	0.230	0.241	-	-	0	-	0.00%
2018-09-07	0	0.240	0.225	0.240	-	-	0	0	-	0.240	0.225	0.240	-	-	0	-	0.00%
2018-09-06	0	0.240	0.225	0.240	-	-	0	0	-	0.240	0.225	0.240	-	-	0	-	0.00%
2018-09-05	0	0.240	0.235	0.240	0.240	0.240	100,000	24,000	0.2400	0.240	0.235	0.240	0.240	0.240	100,000	0.2400	0.00%
2018-09-04	0	0.240	0.235	0.275	0.240	0.240	100,000	24,000	0.2400	0.240	0.235	0.275	0.240	0.240	100,000	0.2400	2.13%
2018-09-03	0	0.235	0.226	0.270	0.235	0.235	30,000	7,050	0.2350	0.235	0.226	0.270	0.235	0.235	30,000	0.2350	-2.08%
2018-08-31	0	0.240	0.235	0.250	0.240	0.240	100,000	24,000	0.2400	0.240	0.235	0.250	0.240	0.240	100,000	0.2400	0.00%
2018-08-30	0	0.240	0.240	0.255	-	-	0	0	-	0.240	0.240	0.255	-	-	0	-	0.00%
2018-08-29	0	0.240	0.240	0.280	0.240	0.245	110,000	26,900	0.2445	0.240	0.240	0.280	0.240	0.245	110,000	0.2445	-2.04%
2018-08-28	0	0.245	0.240	0.290	-	-	0	0	-	0.245	0.240	0.290	-	-	0	-	0.00%
2018-08-27	0	0.245	0.245	0.260	0.245	0.245	200,000	49,000	0.2450	0.245	0.245	0.260	0.245	0.245	200,000	0.2450	0.00%
2018-08-24	0	0.245	0.241	0.245	0.245	0.245	50,000	12,250	0.2450	0.245	0.241	0.245	0.245	0.245	50,000	0.2450	0.00%
2018-08-23	0	0.245	0.241	0.280	-	-	0	0	-	0.245	0.241	0.280	-	-	0	-	0.00%
2018-08-22	0	0.245	0.241	0.255	-	-	0	0	-	0.245	0.241	0.255	-	-	0	-	0.00%
2018-08-21	0	0.245	0.241	0.255	0.245	0.245	100,000	24,500	0.2450	0.245	0.241	0.255	0.245	0.245	100,000	0.2450	0.00%
2018-08-20	0	0.245	0.245	0.255	0.245	0.250	120,000	29,900	0.2492	0.245	0.245	0.255	0.245	0.250	120,000	0.2492	-2.00%
2018-08-17	0	0.250	0.245	0.250	0.250	0.250	100,000	25,000	0.2500	0.250	0.245	0.250	0.250	0.250	100,000	0.2500	-3.85%
2018-08-16	0	0.260	0.245	0.270	-	-	0	0	-	0.260	0.245	0.270	-	-	0	-	0.00%
2018-08-15	0	0.260	0.246	0.270	-	-	0	0	-	0.260	0.246	0.270	-	-	0	-	0.00%
2018-08-14	0	0.260	0.250	0.280	0.250	0.260	80,000	20,550	0.2569	0.260	0.250	0.280	0.250	0.260	80,000	0.2569	-10.34%
2018-08-13	0	0.290	0.250	0.290	0.300	0.320	40,000	12,300	0.3075	0.290	0.250	0.290	0.300	0.320	40,000	0.3075	16.94%
2018-08-10	0	0.248	0.245	0.280	-	-	0	0	-	0.248	0.245	0.280	-	-	0	-	0.00%
2018-08-09	0	0.248	0.246	0.300	0.247	0.248	20,000	4,950	0.2475	0.248	0.246	0.300	0.247	0.248	20,000	0.2475	-2.75%
2018-08-08	0	0.255	0.246	0.280	-	-	0	0	-	0.255	0.246	0.280	-	-	0	-	0.00%
2018-08-07	0	0.255	0.246	0.280	-	-	0	0	-	0.255	0.246	0.280	-	-	0	-	0.00%
2018-08-06	0	0.255	0.255	0.290	-	-	0	0	-	0.255	0.255	0.290	-	-	0	-	0.00%
2018-08-03	0	0.255	0.250	0.290	0.255	0.255	280,000	71,400	0.2550	0.255	0.250	0.290	0.255	0.255	280,000	0.2550	-3.77%
2018-08-02	0	0.265	0.245	0.265	0.250	0.270	950,000	238,050	0.2506	0.265	0.245	0.265	0.250	0.270	950,000	0.2506	6.00%
2018-08-01	0	0.250	0.250	0.290	0.250	0.250	110,000	27,500	0.2500	0.250	0.250	0.290	0.250	0.250	110,000	0.2500	0.00%
2018-07-31	0	0.250	0.245	0.280	0.250	0.250	20,000	5,000	0.2500	0.250	0.245	0.280	0.250	0.250	20,000	0.2500	0.00%
2018-07-30	0	0.250	0.245	0.250	-	-	0	0	-	0.250	0.245	0.250	-	-	0	-	0.00%
2018-07-27	0	0.250	0.250	0.270	0.250	0.250	20,000	5,000	0.2500	0.250	0.250	0.270	0.250	0.250	20,000	0.2500	0.00%
2018-07-26	0	0.250	0.250	0.285	-	-	0	0	-	0.250	0.250	0.285	-	-	0	-	0.00%
2018-07-25	0	0.250	0.250	0.290	-	-	0	0	-	0.250	0.250	0.290	-	-	0	-	0.00%
2018-07-24	0	0.250	0.250	0.285	0.250	0.250	80,000	20,000	0.2500	0.250	0.250	0.285	0.250	0.250	80,000	0.2500	1.21%
2018-07-23	0	0.247	0.246	0.275	0.247	0.247	920,000	227,240	0.2470	0.247	0.246	0.275	0.247	0.247	920,000	0.2470	-3.14%
2018-07-20	0	0.255	0.245	0.280	-	-	0	0	-	0.255	0.245	0.280	-	-	0	-	0.00%
2018-07-19	0	0.255	0.245	0.275	-	-	0	0	-	0.255	0.245	0.275	-	-	0	-	0.00%
2018-07-18	0	0.255	0.250	0.280	-	-	0	0	-	0.255	0.250	0.280	-	-	0	-	0.00%
2018-07-17	0	0.255	0.250	0.275	-	-	0	0	-	0.255	0.250	0.275	-	-	0	-	0.00%
2018-07-16	0	0.255	0.242	0.280	-	-	0	0	-	0.255	0.242	0.280	-	-	0	-	0.00%
2018-07-13	0	0.255	0.245	0.280	-	-	0	0	-	0.255	0.245	0.280	-	-	0	-	0.00%
2018-07-12	0	0.255	0.255	0.280	0.255	0.260	210,000	53,600	0.2552	0.255	0.255	0.280	0.255	0.260	210,000	0.2552	-8.93%
2018-07-11	0	0.280	0.270	0.300	0.270	0.280	180,000	49,400	0.2744	0.280	0.270	0.300	0.270	0.280	180,000	0.2744	5.66%
2018-07-10	0	0.265	0.243	0.270	0.260	0.265	30,000	7,850	0.2617	0.265	0.243	0.270	0.260	0.265	30,000	0.2617	-1.85%
2018-07-09	0	0.270	0.270	0.285	0.242	0.270	150,000	39,510	0.2634	0.270	0.270	0.285	0.242	0.270	150,000	0.2634	8.00%
2018-07-06	0	0.250	0.241	0.265	0.250	0.250	30,000	7,500	0.2500	0.250	0.241	0.265	0.250	0.250	30,000	0.2500	0.00%
2018-07-05	0	0.250	0.240	0.265	0.250	0.250	170,000	42,500	0.2500	0.250	0.240	0.265	0.250	0.250	170,000	0.2500	0.00%
2018-07-04	0	0.250	0.240	0.250	0.250	0.250	10,000	2,500	0.2500	0.250	0.240	0.250	0.250	0.250	10,000	0.2500	-3.85%
2018-07-03	0	0.260	0.243	0.265	-	-	0	0	-	0.260	0.243	0.265	-	-	0	-	0.00%
2018-06-29	0	0.260	0.243	0.265	-	-	0	0	-	0.260	0.243	0.265	-	-	0	-	0.00%
2018-06-28	0	0.260	0.231	0.280	-	-	0	0	-	0.260	0.231	0.280	-	-	0	-	0.00%
2018-06-27	0	0.260	0.241	0.280	-	-	0	0	-	0.260	0.241	0.280	-	-	0	-	0.00%
2018-06-26	0	0.260	0.237	0.280	-	-	0	0	-	0.260	0.237	0.280	-	-	0	-	0.00%
2018-06-25	0	0.260	0.260	0.275	0.240	0.240	20,000	4,800	0.2400	0.260	0.260	0.275	0.240	0.240	20,000	0.2400	4.00%
2018-06-22	0	0.250	0.250	0.275	0.250	0.250	90,000	22,500	0.2500	0.250	0.250	0.275	0.250	0.250	90,000	0.2500	-5.66%
2018-06-21	0	0.265	0.265	0.285	0.265	0.265	80,000	21,200	0.2650	0.265	0.265	0.285	0.265	0.265	80,000	0.2650	0.00%
2018-06-20	0	0.265	0.265	0.270	0.265	0.265	30,000	7,950	0.2650	0.265	0.265	0.270	0.265	0.265	30,000	0.2650	-1.85%
2018-06-19	0	0.270	0.255	0.270	0.255	0.295	450,000	126,150	0.2803	0.270	0.255	0.270	0.255	0.295	450,000	0.2803	-6.90%
2018-06-15	0	0.290	0.260	0.295	0.260	0.290	50,000	13,500	0.2700	0.290	0.260	0.295	0.260	0.290	50,000	0.2700	5.45%
2018-06-14	0	0.275	0.275	0.315	0.275	0.280	20,000	5,550	0.2775	0.275	0.275	0.315	0.275	0.280	20,000	0.2775	-1.79%
2018-06-13	0	0.280	0.280	0.300	0.280	0.300	90,000	26,200	0.2911	0.280	0.280	0.300	0.280	0.300	90,000	0.2911	-6.67%
2018-06-12	0	0.300	0.300	0.315	0.300	0.300	20,000	6,000	0.3000	0.300	0.300	0.315	0.300	0.300	20,000	0.3000	3.45%
2018-06-11	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2018-06-08	0	0.290	0.290	0.325	0.280	0.290	90,000	25,750	0.2861	0.290	0.290	0.325	0.280	0.290	90,000	0.2861	-7.94%
2018-06-07	0	0.315	0.290	0.330	-	-	0	0	-	0.315	0.290	0.330	-	-	0	-	0.00%
2018-06-06	0	0.315	0.290	0.330	-	-	0	0	-	0.315	0.290	0.330	-	-	0	-	0.00%
2018-06-05	0	0.315	0.290	0.330	-	-	0	0	-	0.315	0.290	0.330	-	-	0	-	0.00%
2018-06-04	0	0.315	0.285	0.330	-	-	0	0	-	0.315	0.285	0.330	-	-	0	-	0.00%
2018-06-01	0	0.315	0.290	0.320	-	-	0	0	-	0.315	0.290	0.320	-	-	0	-	0.00%
2018-05-31	0	0.315	0.290	0.315	-	-	0	0	-	0.315	0.290	0.315	-	-	0	-	0.00%
2018-05-30	0	0.315	0.290	0.315	0.285	0.315	60,000	18,600	0.3100	0.315	0.290	0.315	0.285	0.315	60,000	0.3100	8.62%
2018-05-29	0	0.290	0.280	0.325	0.290	0.300	70,000	20,600	0.2943	0.290	0.280	0.325	0.290	0.300	70,000	0.2943	0.00%
2018-05-28	0	0.290	0.290	0.300	0.290	0.290	10,000	2,900	0.2900	0.290	0.290	0.300	0.290	0.290	10,000	0.2900	-3.33%
2018-05-25	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2018-05-24	0	0.300	0.290	0.310	0.300	0.300	10,000	3,000	0.3000	0.300	0.290	0.310	0.300	0.300	10,000	0.3000	0.00%
2018-05-23	0	0.300	0.290	0.355	0.300	0.300	200,000	60,000	0.3000	0.300	0.290	0.355	0.300	0.300	200,000	0.3000	0.00%
2018-05-21	0	0.300	0.290	0.300	0.300	0.300	120,000	36,000	0.3000	0.300	0.290	0.300	0.300	0.300	120,000	0.3000	0.00%
2018-05-18	0	0.300	0.295	0.300	0.295	0.300	200,000	59,700	0.2985	0.300	0.295	0.300	0.295	0.300	200,000	0.2985	0.00%
2018-05-17	0	0.300	0.295	0.300	0.295	0.300	80,000	23,900	0.2988	0.300	0.295	0.300	0.295	0.300	80,000	0.2988	0.00%
2018-05-16	0	0.300	0.295	0.300	0.300	0.300	110,000	33,000	0.3000	0.300	0.295	0.300	0.300	0.300	110,000	0.3000	0.00%
2018-05-15	0	0.300	0.280	0.300	0.300	0.300	30,000	9,000	0.3000	0.300	0.280	0.300	0.300	0.300	30,000	0.3000	0.00%
2018-05-14	0	0.300	0.300	0.310	0.300	0.300	30,000	9,000	0.3000	0.300	0.300	0.310	0.300	0.300	30,000	0.3000	0.00%
2018-05-11	0	0.300	0.295	0.300	0.300	0.300	30,000	9,000	0.3000	0.300	0.295	0.300	0.300	0.300	30,000	0.3000	1.69%
2018-05-10	0	0.295	0.280	0.300	-	-	0	0	-	0.295	0.280	0.300	-	-	0	-	0.00%
2018-05-09	0	0.295	0.285	0.300	0.295	0.300	60,000	17,850	0.2975	0.295	0.285	0.300	0.295	0.300	60,000	0.2975	-1.67%
2018-05-08	0	0.300	0.285	0.300	0.300	0.300	10,000	3,000	0.3000	0.300	0.285	0.300	0.300	0.300	10,000	0.3000	0.00%
2018-05-07	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2018-05-04	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2018-05-03	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2018-05-02	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2018-04-30	0	0.300	0.300	0.310	0.290	0.300	120,000	35,900	0.2992	0.300	0.300	0.310	0.290	0.300	120,000	0.2992	0.00%
2018-04-27	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2018-04-26	0	0.300	0.300	0.330	0.300	0.300	180,000	54,000	0.3000	0.300	0.300	0.330	0.300	0.300	180,000	0.3000	0.00%
2018-04-25	0	0.300	0.300	0.340	0.300	0.300	400,000	120,000	0.3000	0.300	0.300	0.340	0.300	0.300	400,000	0.3000	0.00%
2018-04-24	0	0.300	0.300	0.305	0.300	0.300	100,000	30,000	0.3000	0.300	0.300	0.305	0.300	0.300	100,000	0.3000	0.00%
2018-04-23	0	0.300	0.300	0.340	0.300	0.300	60,000	18,000	0.3000	0.300	0.300	0.340	0.300	0.300	60,000	0.3000	-1.64%
2018-04-20	0	0.305	0.305	0.345	0.285	0.300	230,000	68,650	0.2985	0.305	0.305	0.345	0.285	0.300	230,000	0.2985	0.00%
2018-04-19	0	0.305	0.300	0.350	0.305	0.305	10,000	3,050	0.3050	0.305	0.300	0.350	0.305	0.305	10,000	0.3050	0.00%
2018-04-18	0	0.305	0.300	0.335	-	-	0	0	-	0.305	0.300	0.335	-	-	0	-	0.00%
2018-04-17	0	0.305	0.305	0.340	0.300	0.300	20,000	6,000	0.3000	0.305	0.305	0.340	0.300	0.300	20,000	0.3000	0.00%
2018-04-16	0	0.305	0.305	0.340	0.305	0.305	450,000	137,250	0.3050	0.305	0.305	0.340	0.305	0.305	450,000	0.3050	1.67%
2018-04-13	0	0.300	0.300	0.330	0.300	0.300	290,000	87,000	0.3000	0.300	0.300	0.330	0.300	0.300	290,000	0.3000	0.00%
2018-04-12	0	0.300	0.300	0.325	0.300	0.300	60,000	18,000	0.3000	0.300	0.300	0.325	0.300	0.300	60,000	0.3000	0.00%
2018-04-11	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2018-04-10	0	0.300	0.300	0.310	0.300	0.300	220,000	66,000	0.3000	0.300	0.300	0.310	0.300	0.300	220,000	0.3000	0.00%
2018-04-09	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2018-04-06	0	0.300	0.280	0.325	-	-	0	0	-	0.300	0.280	0.325	-	-	0	-	0.00%
2018-04-04	0	0.300	0.300	0.330	-	-	0	0	-	0.300	0.300	0.330	-	-	0	-	0.00%
2018-04-03	0	0.300	0.300	0.340	0.300	0.305	60,000	18,050	0.3008	0.300	0.300	0.340	0.300	0.305	60,000	0.3008	0.00%
2018-03-29	0	0.300	0.300	0.340	0.300	0.305	40,000	12,150	0.3038	0.300	0.300	0.340	0.300	0.305	40,000	0.3038	-3.23%
2018-03-28	0	0.310	0.310	0.330	0.300	0.310	140,000	43,000	0.3071	0.310	0.310	0.330	0.300	0.310	140,000	0.3071	0.00%
2018-03-27	0	0.310	0.310	0.320	0.300	0.305	200,000	60,450	0.3023	0.310	0.310	0.320	0.300	0.305	200,000	0.3023	-1.59%
2018-03-26	0	0.315	0.310	0.335	0.315	0.315	50,000	15,750	0.3150	0.315	0.310	0.335	0.315	0.315	50,000	0.3150	0.00%
2018-03-23	0	0.315	0.320	0.340	0.310	0.340	240,000	77,650	0.3235	0.315	0.320	0.340	0.310	0.340	240,000	0.3235	-8.70%
2018-03-22	0	0.345	0.315	0.345	-	-	0	0	-	0.345	0.315	0.345	-	-	0	-	0.00%
2018-03-21	0	0.345	0.310	0.345	0.330	0.350	100,000	33,700	0.3370	0.345	0.310	0.345	0.330	0.350	100,000	0.3370	2.99%
2018-03-20	0	0.335	0.295	0.345	-	-	0	0	-	0.335	0.295	0.345	-	-	0	-	0.00%
2018-03-19	0	0.335	0.335	0.345	0.320	0.330	80,000	26,000	0.3250	0.335	0.335	0.345	0.320	0.330	80,000	0.3250	0.00%
2018-03-16	0	0.335	0.300	0.335	0.300	0.340	280,000	86,900	0.3104	0.335	0.300	0.335	0.300	0.340	280,000	0.3104	11.67%
2018-03-15	0	0.300	0.300	0.320	0.300	0.300	30,000	9,000	0.3000	0.300	0.300	0.320	0.300	0.300	30,000	0.3000	0.00%
2018-03-14	0	0.300	0.300	0.330	0.300	0.310	550,000	170,100	0.3093	0.300	0.300	0.330	0.300	0.310	550,000	0.3093	-6.25%
2018-03-13	0	0.320	0.295	0.320	-	-	0	0	-	0.320	0.295	0.320	-	-	0	-	0.00%
2018-03-12	0	0.320	0.315	0.325	0.305	0.330	150,000	46,550	0.3103	0.320	0.315	0.325	0.305	0.330	150,000	0.3103	-5.88%
2018-03-09	0	0.340	0.315	0.340	0.340	0.340	10,000	3,400	0.3400	0.340	0.315	0.340	0.340	0.340	10,000	0.3400	1.49%
2018-03-08	0	0.335	0.320	0.350	-	-	0	0	-	0.335	0.320	0.350	-	-	0	-	0.00%
2018-03-07	0	0.335	0.335	0.345	0.330	0.345	190,000	63,450	0.3339	0.335	0.335	0.345	0.330	0.345	190,000	0.3339	-6.94%
2018-03-06	0	0.360	0.340	0.360	0.355	0.400	320,000	115,800	0.3619	0.360	0.340	0.360	0.355	0.400	320,000	0.3619	-10.00%
2018-03-05	0	0.400	0.355	0.400	0.320	0.400	280,000	102,400	0.3657	0.400	0.355	0.400	0.320	0.400	280,000	0.3657	25.00%
2018-03-02	0	0.320	0.310	0.320	-	-	20,000	6,200	0.3100	0.320	0.310	0.320	-	-	20,000	0.3100	0.00%
2018-03-01	0	0.320	0.320	0.340	0.300	0.300	70,000	21,000	0.3000	0.320	0.320	0.340	0.300	0.300	70,000	0.3000	0.00%
2018-02-28	0	0.320	0.300	0.335	-	-	0	0	-	0.320	0.300	0.335	-	-	0	-	0.00%
2018-02-27	0	0.320	0.320	0.335	0.305	0.320	550,000	174,750	0.3177	0.320	0.320	0.335	0.305	0.320	550,000	0.3177	-5.88%
2018-02-26	0	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2018-02-23	0	0.340	0.340	0.350	0.340	0.340	40,000	13,600	0.3400	0.340	0.340	0.350	0.340	0.340	40,000	0.3400	1.49%
2018-02-22	0	0.335	0.325	0.445	-	-	0	0	-	0.335	0.325	0.445	-	-	0	-	0.00%
2018-02-21	0	0.335	0.310	0.340	-	-	0	0	-	0.335	0.310	0.340	-	-	0	-	0.00%
2018-02-20	0	0.335	0.305	0.340	-	-	0	0	-	0.335	0.305	0.340	-	-	0	-	0.00%
2018-02-15	0	0.335	0.310	0.340	-	-	0	0	-	0.335	0.310	0.340	-	-	0	-	0.00%
2018-02-14	0	0.335	0.315	0.340	0.265	0.350	310,000	101,450	0.3273	0.335	0.315	0.340	0.265	0.350	310,000	0.3273	13.56%
2018-02-13	0	0.295	0.295	0.330	-	-	0	0	-	0.295	0.295	0.330	-	-	0	-	5.36%
2018-02-12	0	0.280	0.280	0.330	0.270	0.270	10,000	2,700	0.2700	0.280	0.280	0.330	0.270	0.270	10,000	0.2700	-6.67%
2018-02-09	0	0.300	0.270	0.330	0.300	0.300	70,000	21,000	0.3000	0.300	0.270	0.330	0.300	0.300	70,000	0.3000	0.00%
2018-02-08	0	0.300	0.290	0.320	-	-	0	0	-	0.300	0.290	0.320	-	-	0	-	0.00%
2018-02-07	0	0.300	0.295	0.325	0.290	0.305	940,000	283,350	0.3014	0.300	0.295	0.325	0.290	0.305	940,000	0.3014	-6.25%
2018-02-06	0	0.320	0.305	0.330	0.320	0.320	40,000	12,800	0.3200	0.320	0.305	0.330	0.320	0.320	40,000	0.3200	0.00%
2018-02-05	0	0.320	0.290	0.340	0.320	0.330	40,000	13,000	0.3250	0.320	0.290	0.340	0.320	0.330	40,000	0.3250	-3.03%
2018-02-02	0	0.330	0.330	0.340	0.300	0.330	100,000	31,550	0.3155	0.330	0.330	0.340	0.300	0.330	100,000	0.3155	-2.94%
2018-02-01	0	0.340	0.325	0.340	0.340	0.340	10,000	3,400	0.3400	0.340	0.325	0.340	0.340	0.340	10,000	0.3400	0.00%
2018-01-31	0	0.340	0.340	0.350	0.330	0.335	90,000	29,750	0.3306	0.340	0.340	0.350	0.330	0.335	90,000	0.3306	1.49%
2018-01-30	0	0.335	0.335	0.340	0.330	0.340	290,000	97,850	0.3374	0.335	0.335	0.340	0.330	0.340	290,000	0.3374	-1.47%
2018-01-29	0	0.340	0.340	0.360	0.340	0.340	100,000	34,000	0.3400	0.340	0.340	0.360	0.340	0.340	100,000	0.3400	-8.11%
2018-01-26	0	0.370	0.350	0.385	0.370	0.370	10,000	3,700	0.3700	0.370	0.350	0.385	0.370	0.370	10,000	0.3700	0.00%
2018-01-25	0	0.370	0.355	0.385	-	-	0	0	-	0.370	0.355	0.385	-	-	0	-	0.00%
2018-01-24	0	0.370	0.360	0.375	0.355	0.370	220,000	79,850	0.3630	0.370	0.360	0.375	0.355	0.370	220,000	0.3630	5.71%
2018-01-23	0	0.350	0.330	0.375	0.350	0.350	80,000	28,000	0.3500	0.350	0.330	0.375	0.350	0.350	80,000	0.3500	0.00%
2018-01-22	0	0.350	0.345	0.380	0.350	0.365	110,000	38,800	0.3527	0.350	0.345	0.380	0.350	0.365	110,000	0.3527	-5.41%
2018-01-19	0	0.370	0.335	0.370	-	-	0	0	-	0.370	0.335	0.370	-	-	0	-	0.00%
2018-01-18	0	0.370	0.335	0.390	-	-	0	0	-	0.370	0.335	0.390	-	-	0	-	0.00%
2018-01-17	0	0.370	0.370	0.390	0.350	0.370	70,000	24,900	0.3557	0.370	0.370	0.390	0.350	0.370	70,000	0.3557	0.00%
2018-01-16	0	0.370	0.350	0.380	-	-	0	0	-	0.370	0.350	0.380	-	-	0	-	0.00%
2018-01-15	0	0.370	0.335	0.370	-	-	0	0	-	0.370	0.335	0.370	-	-	0	-	0.00%
2018-01-12	0	0.370	0.360	0.380	0.370	0.395	70,000	26,400	0.3771	0.370	0.360	0.380	0.370	0.395	70,000	0.3771	-6.33%
2018-01-11	0	0.395	0.355	0.395	0.410	0.420	60,000	24,700	0.4117	0.395	0.355	0.395	0.410	0.420	60,000	0.4117	5.33%
2018-01-10	0	0.375	0.340	0.390	-	-	0	0	-	0.375	0.340	0.390	-	-	0	-	0.00%
2018-01-09	0	0.375	0.360	0.390	-	-	0	0	-	0.375	0.360	0.390	-	-	0	-	0.00%
2018-01-08	0	0.375	0.375	0.395	-	-	0	0	-	0.375	0.375	0.395	-	-	0	-	1.35%
2018-01-05	0	0.370	0.370	0.400	-	-	0	0	-	0.370	0.370	0.400	-	-	0	-	0.00%
2018-01-04	0	0.370	0.370	0.400	0.365	0.380	360,000	133,600	0.3711	0.370	0.370	0.400	0.365	0.380	360,000	0.3711	0.00%
2018-01-03	0	0.370	0.370	0.400	0.360	0.400	120,000	44,050	0.3671	0.370	0.370	0.400	0.360	0.400	120,000	0.3671	-5.13%
2018-01-02	0	0.390	0.365	0.390	0.390	0.395	280,000	110,350	0.3941	0.390	0.365	0.390	0.390	0.395	280,000	0.3941	1.30%
2017-12-29	0	0.385	0.385	0.400	0.380	0.385	60,000	22,900	0.3817	0.385	0.385	0.400	0.380	0.385	60,000	0.3817	-3.75%
2017-12-28	0	0.400	0.380	0.400	0.400	0.400	20,000	8,000	0.4000	0.400	0.380	0.400	0.400	0.400	20,000	0.4000	0.00%
2017-12-27	0	0.400	0.400	0.425	0.400	0.400	50,000	20,000	0.4000	0.400	0.400	0.425	0.400	0.400	50,000	0.4000	3.90%
2017-12-22	0	0.385	0.385	0.420	0.385	0.400	230,000	89,950	0.3911	0.385	0.385	0.420	0.385	0.400	230,000	0.3911	-3.75%
2017-12-21	0	0.400	0.385	0.400	0.400	0.405	50,000	20,200	0.4040	0.400	0.385	0.400	0.400	0.405	50,000	0.4040	-1.23%
2017-12-20	0	0.405	0.405	0.430	0.400	0.415	200,000	81,950	0.4098	0.405	0.405	0.430	0.400	0.415	200,000	0.4098	-5.81%
2017-12-19	0	0.430	0.410	0.430	0.375	0.435	220,000	85,400	0.3882	0.430	0.410	0.430	0.375	0.435	220,000	0.3882	10.26%
2017-12-18	0	0.390	0.380	0.390	0.390	0.400	60,000	23,700	0.3950	0.390	0.380	0.390	0.390	0.400	60,000	0.3950	-2.50%
2017-12-15	0	0.400	0.400	0.420	0.400	0.400	20,000	8,000	0.4000	0.400	0.400	0.420	0.400	0.400	20,000	0.4000	0.00%
2017-12-14	0	0.400	0.395	0.425	0.400	0.400	10,000	4,000	0.4000	0.400	0.395	0.425	0.400	0.400	10,000	0.4000	0.00%
2017-12-13	0	0.400	0.390	0.405	0.400	0.410	120,000	48,200	0.4017	0.400	0.390	0.405	0.400	0.410	120,000	0.4017	1.27%
2017-12-12	0	0.395	0.390	0.425	-	-	0	0	-	0.395	0.390	0.425	-	-	0	-	0.00%
2017-12-11	0	0.395	0.395	0.400	0.330	0.405	1,800,000	643,750	0.3576	0.395	0.395	0.400	0.330	0.405	1,800,000	0.3576	-3.66%
2017-12-08	0	0.410	0.400	0.410	0.380	0.410	70,000	27,500	0.3929	0.410	0.400	0.410	0.380	0.410	70,000	0.3929	2.50%
2017-12-07	0	0.400	0.370	0.405	0.400	0.400	30,000	12,000	0.4000	0.400	0.370	0.405	0.400	0.400	30,000	0.4000	0.00%
2017-12-06	0	0.400	0.390	0.405	0.400	0.400	100,000	40,000	0.4000	0.400	0.390	0.405	0.400	0.400	100,000	0.4000	-1.23%
2017-12-05	0	0.405	0.395	0.405	0.385	0.410	140,000	55,450	0.3961	0.405	0.395	0.405	0.385	0.410	140,000	0.3961	-2.41%
2017-12-04	0	0.415	0.400	0.415	0.400	0.415	110,000	44,900	0.4082	0.415	0.400	0.415	0.400	0.415	110,000	0.4082	0.00%
2017-12-01	0	0.415	0.405	0.415	0.400	0.430	130,000	54,200	0.4169	0.415	0.405	0.415	0.400	0.430	130,000	0.4169	0.00%
2017-11-30	0	0.415	0.395	0.415	0.395	0.415	150,000	61,250	0.4083	0.415	0.395	0.415	0.395	0.415	150,000	0.4083	3.75%
2017-11-29	0	0.400	0.400	0.415	0.370	0.405	660,000	256,550	0.3887	0.400	0.400	0.415	0.370	0.405	660,000	0.3887	-1.23%
2017-11-28	0	0.405	0.405	0.430	0.400	0.400	10,000	4,000	0.4000	0.405	0.405	0.430	0.400	0.400	10,000	0.4000	-3.57%
2017-11-27	0	0.420	0.420	0.430	0.390	0.440	90,000	37,300	0.4144	0.420	0.420	0.430	0.390	0.440	90,000	0.4144	3.70%
2017-11-24	0	0.405	0.400	0.415	0.405	0.415	200,000	81,650	0.4083	0.405	0.400	0.415	0.405	0.415	200,000	0.4083	1.25%
2017-11-23	0	0.400	0.395	0.410	0.395	0.400	90,000	35,600	0.3956	0.400	0.395	0.410	0.395	0.400	90,000	0.3956	-1.23%
2017-11-22	0	0.405	0.400	0.410	0.395	0.405	110,000	43,750	0.3977	0.405	0.400	0.410	0.395	0.405	110,000	0.3977	0.00%
2017-11-21	0	0.405	0.405	0.410	0.405	0.410	200,000	81,550	0.4078	0.405	0.405	0.410	0.405	0.410	200,000	0.4078	-1.22%
2017-11-20	0	0.410	0.410	0.420	0.410	0.430	200,000	83,700	0.4185	0.410	0.410	0.420	0.410	0.430	200,000	0.4185	-6.82%
2017-11-17	0	0.440	0.435	0.465	0.435	0.440	370,000	161,650	0.4369	0.440	0.435	0.465	0.435	0.440	370,000	0.4369	1.15%
2017-11-16	0	0.435	0.435	0.440	0.430	0.435	120,000	51,900	0.4325	0.435	0.435	0.440	0.430	0.435	120,000	0.4325	-1.14%
2017-11-15	0	0.440	0.440	0.475	0.430	0.445	670,000	291,450	0.4350	0.440	0.440	0.475	0.430	0.445	670,000	0.4350	-4.35%
2017-11-14	0	0.460	0.430	0.495	-	-	0	0	-	0.460	0.430	0.495	-	-	0	-	0.00%
2017-11-13	0	0.460	0.460	0.465	0.460	0.465	320,000	147,750	0.4617	0.460	0.460	0.465	0.460	0.465	320,000	0.4617	0.00%
2017-11-10	0	0.460	0.450	0.465	0.465	0.470	250,000	116,750	0.4670	0.460	0.450	0.465	0.465	0.470	250,000	0.4670	2.22%
2017-11-09	0	0.450	0.450	0.470	0.450	0.455	120,000	54,150	0.4513	0.450	0.450	0.470	0.450	0.455	120,000	0.4513	-3.23%
2017-11-08	0	0.465	0.460	0.480	0.465	0.465	20,000	9,300	0.4650	0.465	0.460	0.480	0.465	0.465	20,000	0.4650	2.20%
2017-11-07	0	0.455	0.450	0.465	0.445	0.455	140,000	63,000	0.4500	0.455	0.450	0.465	0.445	0.455	140,000	0.4500	-3.19%
2017-11-06	0	0.470	0.425	0.475	-	-	0	0	-	0.470	0.425	0.475	-	-	0	-	0.00%
2017-11-03	0	0.470	0.465	0.480	0.460	0.470	60,000	27,950	0.4658	0.470	0.465	0.480	0.460	0.470	60,000	0.4658	-1.05%
2017-11-02	0	0.475	0.470	0.485	0.475	0.480	80,000	38,150	0.4769	0.475	0.470	0.485	0.475	0.480	80,000	0.4769	1.06%
2017-11-01	0	0.470	0.465	0.485	0.465	0.470	530,000	248,250	0.4684	0.470	0.465	0.485	0.465	0.470	530,000	0.4684	4.44%
2017-10-31	0	0.450	0.450	0.475	0.440	0.465	100,000	45,400	0.4540	0.450	0.450	0.475	0.440	0.465	100,000	0.4540	-7.22%
2017-10-30	0	0.485	0.470	0.495	0.460	0.485	220,000	102,500	0.4659	0.485	0.470	0.495	0.460	0.485	220,000	0.4659	0.00%
2017-10-27	0	0.485	0.470	0.520	0.485	0.485	30,000	14,550	0.4850	0.485	0.470	0.520	0.485	0.485	30,000	0.4850	0.00%
2017-10-26	0	0.485	0.480	0.510	-	-	0	0	-	0.485	0.480	0.510	-	-	0	-	0.00%
2017-10-25	0	0.485	0.485	0.510	0.470	0.470	40,000	18,800	0.4700	0.485	0.485	0.510	0.470	0.470	40,000	0.4700	-4.90%
2017-10-24	0	0.510	0.460	0.520	-	-	0	0	-	0.510	0.460	0.520	-	-	0	-	0.00%
2017-10-23	0	0.510	0.465	0.510	-	-	0	0	-	0.510	0.465	0.510	-	-	0	-	-1.92%
2017-10-20	0	0.520	0.500	0.530	0.425	0.530	290,000	142,000	0.4897	0.520	0.500	0.530	0.425	0.530	290,000	0.4897	10.64%
2017-10-19	0	0.470	0.470	0.490	0.465	0.475	180,000	84,650	0.4703	0.470	0.470	0.490	0.465	0.475	180,000	0.4703	-1.05%
2017-10-18	0	0.475	0.475	0.495	0.475	0.475	20,000	9,500	0.4750	0.475	0.475	0.495	0.475	0.475	20,000	0.4750	0.00%
2017-10-17	0	0.475	0.475	0.495	0.470	0.475	160,000	75,600	0.4725	0.475	0.475	0.495	0.470	0.475	160,000	0.4725	-5.00%
2017-10-16	0	0.500	0.475	0.500	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	0.00%
2017-10-13	0	0.500	0.500	0.510	0.500	0.500	10,000	5,000	0.5000	0.500	0.500	0.510	0.500	0.500	10,000	0.5000	0.00%
2017-10-12	0	0.500	0.500	0.550	0.495	0.500	160,000	79,350	0.4959	0.500	0.500	0.550	0.495	0.500	160,000	0.4959	0.00%
2017-10-11	0	0.500	0.500	0.510	0.495	0.510	520,000	262,600	0.5050	0.500	0.500	0.510	0.495	0.510	520,000	0.5050	2.04%
2017-10-10	0	0.490	0.490	0.500	0.490	0.490	520,000	254,800	0.4900	0.490	0.490	0.500	0.490	0.490	520,000	0.4900	0.00%
2017-10-09	0	0.490	0.475	0.490	0.490	0.490	40,000	19,600	0.4900	0.490	0.475	0.490	0.490	0.490	40,000	0.4900	1.03%
2017-10-06	0	0.485	0.475	0.485	0.480	0.485	20,000	9,650	0.4825	0.485	0.475	0.485	0.480	0.485	20,000	0.4825	0.00%
2017-10-04	0	0.485	0.485	0.510	-	-	0	0	-	0.485	0.485	0.510	-	-	0	-	1.04%
2017-10-03	0	0.480	0.475	0.510	0.475	0.480	310,000	148,650	0.4795	0.480	0.475	0.510	0.475	0.480	310,000	0.4795	0.00%
2017-09-29	0	0.480	0.475	0.510	-	-	0	0	-	0.480	0.475	0.510	-	-	0	-	0.00%
2017-09-28	0	0.480	0.480	0.500	0.470	0.470	20,000	9,400	0.4700	0.480	0.480	0.500	0.470	0.470	20,000	0.4700	-2.04%
2017-09-27	0	0.490	0.485	0.490	0.480	0.490	290,000	141,250	0.4871	0.490	0.485	0.490	0.480	0.490	290,000	0.4871	4.26%
2017-09-26	0	0.470	0.470	0.500	0.470	0.485	410,000	196,050	0.4782	0.470	0.470	0.500	0.470	0.485	410,000	0.4782	-2.08%
2017-09-25	0	0.480	0.480	0.490	0.475	0.485	80,000	38,500	0.4813	0.480	0.480	0.490	0.475	0.485	80,000	0.4813	-4.00%
2017-09-22	0	0.500	0.480	0.500	0.480	0.510	370,000	185,000	0.5000	0.500	0.480	0.500	0.480	0.510	370,000	0.5000	2.04%
2017-09-21	0	0.490	0.490	0.520	-	-	0	0	-	0.490	0.490	0.520	-	-	0	-	2.08%
2017-09-20	0	0.480	0.480	0.530	0.475	0.485	100,000	48,150	0.4815	0.480	0.480	0.530	0.475	0.485	100,000	0.4815	0.00%
2017-09-19	0	0.480	0.480	0.510	0.480	0.480	50,000	24,000	0.4800	0.480	0.480	0.510	0.480	0.480	50,000	0.4800	-4.00%
2017-09-18	0	0.500	0.480	0.510	0.485	0.500	310,000	152,150	0.4908	0.500	0.480	0.510	0.485	0.500	310,000	0.4908	0.00%
2017-09-15	0	0.500	0.480	0.500	0.500	0.530	260,000	136,600	0.5254	0.500	0.480	0.500	0.500	0.530	260,000	0.5254	-1.96%
2017-09-14	0	0.510	0.490	0.520	0.465	0.510	360,000	173,800	0.4828	0.510	0.490	0.520	0.465	0.510	360,000	0.4828	-1.92%
2017-09-13	0	0.520	0.480	0.520	0.465	0.520	40,000	19,500	0.4875	0.520	0.480	0.520	0.465	0.520	40,000	0.4875	4.00%
2017-09-12	0	0.500	0.480	0.530	-	-	0	0	-	0.500	0.480	0.530	-	-	0	-	0.00%
2017-09-11	0	0.500	0.480	0.530	-	-	0	0	-	0.500	0.480	0.530	-	-	0	-	0.00%
2017-09-08	0	0.500	0.480	0.500	0.460	0.500	1,220,000	584,250	0.4789	0.500	0.480	0.500	0.460	0.500	1,220,000	0.4789	0.00%
2017-09-07	0	0.500	0.490	0.500	0.490	0.530	640,000	333,500	0.5211	0.500	0.490	0.500	0.490	0.530	640,000	0.5211	-7.41%
2017-09-06	0	0.540	0.520	0.550	0.510	0.540	60,000	31,400	0.5233	0.540	0.520	0.550	0.510	0.540	60,000	0.5233	-1.82%
2017-09-05	0	0.550	0.540	0.570	0.540	0.580	120,000	67,300	0.5608	0.550	0.540	0.570	0.540	0.580	120,000	0.5608	-6.78%
2017-09-04	0	0.590	0.560	0.590	0.560	0.590	190,000	108,000	0.5684	0.590	0.560	0.590	0.560	0.590	190,000	0.5684	-1.67%
2017-09-01	0	0.600	0.580	0.600	0.560	0.600	320,000	188,300	0.5884	0.600	0.580	0.600	0.560	0.600	320,000	0.5884	-3.23%
2017-08-31	0	0.620	0.600	0.620	-	-	0	0	-	0.620	0.600	0.620	-	-	0	-	0.00%
2017-08-30	0	0.620	0.610	0.630	0.620	0.650	100,000	62,200	0.6220	0.620	0.610	0.630	0.620	0.650	100,000	0.6220	-4.62%
2017-08-29	0	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	0.00%
2017-08-28	0	0.650	0.650	0.660	0.630	0.710	850,000	561,600	0.6607	0.650	0.650	0.660	0.630	0.710	850,000	0.6607	-5.80%
2017-08-25	0	0.690	0.660	0.690	0.540	0.690	780,000	493,800	0.6331	0.690	0.660	0.690	0.540	0.690	780,000	0.6331	16.95%
2017-08-24	0	0.590	0.560	0.590	0.530	0.590	880,000	493,200	0.5605	0.590	0.560	0.590	0.530	0.590	880,000	0.5605	11.32%
2017-08-22	0	0.530	0.520	0.530	0.520	0.570	870,000	468,500	0.5385	0.530	0.520	0.530	0.520	0.570	870,000	0.5385	13.98%
2017-08-21	0	0.465	0.465	0.500	-	-	0	0	-	0.465	0.465	0.500	-	-	0	-	0.00%
2017-08-18	0	0.465	0.465	0.510	0.440	0.520	860,000	418,400	0.4865	0.465	0.465	0.510	0.440	0.520	860,000	0.4865	3.33%
2017-08-17	0	0.450	0.450	0.470	0.395	0.450	480,000	208,850	0.4351	0.450	0.450	0.470	0.395	0.450	480,000	0.4351	7.14%
2017-08-16	0	0.420	0.410	0.425	0.380	0.420	740,000	296,650	0.4009	0.420	0.410	0.425	0.380	0.420	740,000	0.4009	0.00%
2017-08-15	0	0.420	0.410	0.435	0.390	0.420	240,000	95,650	0.3985	0.420	0.410	0.435	0.390	0.420	240,000	0.3985	-2.33%
2017-08-14	0	0.430	0.415	0.430	0.420	0.430	20,000	8,500	0.4250	0.430	0.415	0.430	0.420	0.430	20,000	0.4250	2.38%
2017-08-11	0	0.420	0.420	0.445	0.420	0.420	70,000	29,400	0.4200	0.420	0.420	0.445	0.420	0.420	70,000	0.4200	-6.67%
2017-08-10	0	0.450	0.450	0.500	0.420	0.450	320,000	141,750	0.4430	0.450	0.450	0.500	0.420	0.450	320,000	0.4430	11.11%
2017-08-09	0	0.405	0.390	0.410	0.350	0.405	750,000	298,250	0.3977	0.405	0.390	0.410	0.350	0.405	750,000	0.3977	9.46%
2017-08-08	0	0.370	0.370	0.430	0.350	0.400	760,000	279,150	0.3673	0.370	0.370	0.430	0.350	0.400	760,000	0.3673	-5.13%
2017-08-07	0	0.390	0.375	0.395	0.390	0.395	120,000	47,250	0.3938	0.390	0.375	0.395	0.390	0.395	120,000	0.3938	-1.27%
2017-08-04	0	0.395	0.390	0.395	0.395	0.400	460,000	183,250	0.3984	0.395	0.390	0.395	0.395	0.400	460,000	0.3984	-2.47%
2017-08-03	0	0.405	0.400	0.410	0.405	0.405	10,000	4,050	0.4050	0.405	0.400	0.410	0.405	0.405	10,000	0.4050	0.00%
2017-08-02	0	0.405	0.405	0.415	0.400	0.415	400,000	161,800	0.4045	0.405	0.405	0.415	0.400	0.415	400,000	0.4045	-3.57%
2017-08-01	0	0.420	0.410	0.420	0.420	0.420	40,000	16,800	0.4200	0.420	0.410	0.420	0.420	0.420	40,000	0.4200	0.00%
2017-07-31	0	0.420	0.410	0.420	0.410	0.420	240,000	100,300	0.4179	0.420	0.410	0.420	0.410	0.420	240,000	0.4179	-2.33%
2017-07-28	0	0.430	0.430	0.440	0.420	0.430	200,000	85,900	0.4295	0.430	0.430	0.440	0.420	0.430	200,000	0.4295	2.38%
2017-07-27	0	0.420	0.410	0.430	0.420	0.430	130,000	54,900	0.4223	0.420	0.410	0.430	0.420	0.430	130,000	0.4223	-2.33%
2017-07-26	0	0.430	0.410	0.430	-	-	0	0	-	0.430	0.410	0.430	-	-	0	-	0.00%
2017-07-25	0	0.430	0.420	0.430	0.410	0.430	40,000	16,800	0.4200	0.430	0.420	0.430	0.410	0.430	40,000	0.4200	0.00%
2017-07-24	0	0.430	0.410	0.430	0.420	0.430	120,000	51,400	0.4283	0.430	0.410	0.430	0.420	0.430	120,000	0.4283	0.00%
2017-07-21	0	0.430	0.430	0.440	0.430	0.450	230,000	100,350	0.4363	0.430	0.430	0.440	0.430	0.450	230,000	0.4363	-4.44%
2017-07-20	0	0.450	0.450	0.460	0.415	0.460	720,000	315,450	0.4381	0.450	0.450	0.460	0.415	0.460	720,000	0.4381	1.12%
2017-07-19	0	0.445	0.445	0.450	0.435	0.450	280,000	123,400	0.4407	0.445	0.445	0.450	0.435	0.450	280,000	0.4407	-1.11%
2017-07-18	0	0.450	0.430	0.450	0.420	0.450	230,000	98,700	0.4291	0.450	0.430	0.450	0.420	0.450	230,000	0.4291	-4.26%
2017-07-17	0	0.470	0.440	0.470	-	-	0	0	-	0.470	0.440	0.470	-	-	0	-	0.00%
2017-07-14	0	0.470	0.470	0.480	0.420	0.470	440,000	195,850	0.4451	0.470	0.470	0.480	0.420	0.470	440,000	0.4451	-2.08%
2017-07-13	0	0.480	0.480	0.500	0.480	0.490	330,000	159,550	0.4835	0.480	0.480	0.500	0.480	0.490	330,000	0.4835	-4.00%
2017-07-12	0	0.500	0.480	0.500	0.500	0.510	140,000	70,800	0.5057	0.500	0.480	0.500	0.500	0.510	140,000	0.5057	-1.96%
2017-07-11	0	0.510	0.490	0.540	0.480	0.510	700,000	349,300	0.4990	0.510	0.490	0.540	0.480	0.510	700,000	0.4990	0.00%
2017-07-10	0	0.510	0.490	0.510	0.510	0.510	40,000	20,400	0.5100	0.510	0.490	0.510	0.510	0.510	40,000	0.5100	3.03%
2017-07-07	0	0.495	0.495	0.500	0.470	0.500	230,000	112,300	0.4883	0.495	0.495	0.500	0.470	0.500	230,000	0.4883	-1.00%
2017-07-06	0	0.500	0.500	0.520	0.500	0.510	690,000	345,100	0.5001	0.500	0.500	0.520	0.500	0.510	690,000	0.5001	-3.85%
2017-07-05	0	0.520	0.520	0.530	0.510	0.520	180,000	92,700	0.5150	0.520	0.520	0.530	0.510	0.520	180,000	0.5150	-1.89%
2017-07-04	0	0.530	0.520	0.550	0.520	0.530	270,000	141,200	0.5230	0.530	0.520	0.550	0.520	0.530	270,000	0.5230	0.00%
2017-07-03	0	0.530	0.530	0.540	0.530	0.540	160,000	85,300	0.5331	0.530	0.530	0.540	0.530	0.540	160,000	0.5331	-5.36%
2017-06-30	0	0.560	0.540	0.560	0.520	0.570	640,000	346,200	0.5409	0.560	0.540	0.560	0.520	0.570	640,000	0.5409	7.69%
2017-06-29	0	0.520	0.520	0.530	0.520	0.520	70,000	36,400	0.5200	0.520	0.520	0.530	0.520	0.520	70,000	0.5200	1.96%
2017-06-28	0	0.510	0.500	0.520	0.500	0.530	550,000	282,900	0.5144	0.510	0.500	0.520	0.500	0.530	550,000	0.5144	-3.77%
2017-06-27	0	0.530	0.530	0.550	0.500	0.610	1,900,000	1,035,800	0.5452	0.530	0.530	0.550	0.500	0.610	1,900,000	0.5452	-14.52%
2017-06-26	0	0.620	0.620	0.630	0.600	0.640	810,000	501,700	0.6194	0.620	0.620	0.630	0.600	0.640	810,000	0.6194	-7.46%
2017-06-23	0	0.670	0.660	0.680	0.660	0.680	150,000	99,500	0.6633	0.670	0.660	0.680	0.660	0.680	150,000	0.6633	-1.47%
2017-06-22	0	0.680	0.660	0.680	-	-	0	0	-	0.680	0.660	0.680	-	-	0	-	-1.45%
2017-06-21	0	0.690	0.660	0.690	-	-	0	0	-	0.690	0.660	0.690	-	-	0	-	0.00%
2017-06-20	0	0.690	0.670	0.690	-	-	0	0	-	0.690	0.670	0.690	-	-	0	-	0.00%
2017-06-19	0	0.690	0.670	0.690	0.670	0.690	120,000	80,900	0.6742	0.690	0.670	0.690	0.670	0.690	120,000	0.6742	0.00%
2017-06-16	0	0.690	0.680	0.690	-	-	0	0	-	0.690	0.680	0.690	-	-	0	-	0.00%
2017-06-15	0	0.690	0.680	0.710	0.690	0.710	70,000	49,100	0.7014	0.690	0.680	0.710	0.690	0.710	70,000	0.7014	-4.17%
2017-06-14	0	0.720	0.690	0.720	0.690	0.720	50,000	34,800	0.6960	0.720	0.690	0.720	0.690	0.720	50,000	0.6960	2.86%
2017-06-13	0	0.700	0.680	0.700	0.700	0.710	360,000	254,100	0.7058	0.700	0.680	0.700	0.700	0.710	360,000	0.7058	-2.78%
2017-06-12	0	0.720	0.710	0.720	0.680	0.720	100,000	70,100	0.7010	0.720	0.710	0.720	0.680	0.720	100,000	0.7010	0.00%
2017-06-09	0	0.720	0.700	0.720	0.700	0.730	560,000	406,600	0.7261	0.720	0.700	0.720	0.700	0.730	560,000	0.7261	-1.37%
2017-06-08	0	0.730	0.670	0.740	0.700	0.730	30,000	21,300	0.7100	0.730	0.670	0.740	0.700	0.730	30,000	0.7100	4.29%
2017-06-07	0	0.700	0.680	0.690	0.730	0.730	40,000	29,200	0.7300	0.700	0.680	0.690	0.730	0.730	40,000	0.7300	0.00%
2017-06-06	0	0.700	0.680	0.700	-	-	0	0	-	0.700	0.680	0.700	-	-	0	-	0.00%
2017-06-05	0	0.700	0.680	0.740	0.690	0.700	120,000	83,800	0.6983	0.700	0.680	0.740	0.690	0.700	120,000	0.6983	0.00%
2017-06-02	0	0.700	0.690	0.720	0.700	0.700	70,000	49,000	0.7000	0.700	0.690	0.720	0.700	0.700	70,000	0.7000	-1.41%
2017-06-01	0	0.710	0.700	0.710	0.680	0.720	410,000	283,400	0.6912	0.710	0.700	0.710	0.680	0.720	410,000	0.6912	0.00%
2017-05-31	0	0.710	0.710	0.720	0.700	0.720	280,000	199,100	0.7111	0.710	0.710	0.720	0.700	0.720	280,000	0.7111	-2.74%
2017-05-29	0	0.730	0.700	0.730	-	-	0	0	-	0.730	0.700	0.730	-	-	0	-	0.00%
2017-05-26	0	0.730	0.710	0.730	-	-	0	0	-	0.730	0.710	0.730	-	-	0	-	-1.35%
2017-05-25	0	0.740	0.720	0.740	0.720	0.740	50,000	36,300	0.7260	0.740	0.720	0.740	0.720	0.740	50,000	0.7260	2.78%
2017-05-24	0	0.720	0.710	0.720	0.720	0.750	170,000	123,800	0.7282	0.720	0.710	0.720	0.720	0.750	170,000	0.7282	-1.37%
2017-05-23	0	0.730	0.730	0.750	0.730	0.730	10,000	7,300	0.7300	0.730	0.730	0.750	0.730	0.730	10,000	0.7300	-1.35%
2017-05-22	0	0.740	0.730	0.740	0.720	0.750	190,000	140,400	0.7389	0.740	0.730	0.740	0.720	0.750	190,000	0.7389	-1.33%
2017-05-19	0	0.750	0.720	0.750	-	-	0	0	-	0.750	0.720	0.750	-	-	0	-	0.00%
2017-05-18	0	0.750	0.740	0.750	0.730	0.760	240,000	178,900	0.7454	0.750	0.740	0.750	0.730	0.760	240,000	0.7454	-2.60%
2017-05-17	0	0.770	0.730	0.760	0.750	0.760	70,000	52,800	0.7543	0.770	0.730	0.760	0.750	0.760	70,000	0.7543	0.00%
2017-05-16	0	0.770	0.760	0.770	0.780	0.780	50,000	39,000	0.7800	0.770	0.760	0.770	0.780	0.780	50,000	0.7800	-1.28%
2017-05-15	0	0.780	0.760	0.780	0.780	0.780	30,000	23,400	0.7800	0.780	0.760	0.780	0.780	0.780	30,000	0.7800	2.63%
2017-05-12	0	0.760	0.760	0.780	0.750	0.760	70,000	53,200	0.7600	0.760	0.760	0.780	0.750	0.760	70,000	0.7600	-1.30%
2017-05-11	0	0.770	0.760	0.770	0.760	0.770	90,000	68,900	0.7656	0.770	0.760	0.770	0.760	0.770	90,000	0.7656	0.00%
2017-05-10	0	0.780	0.780	0.800	0.760	0.780	250,000	192,300	0.7692	0.770	0.770	0.790	0.750	0.770	253,247	0.7593	-1.27%
2017-05-09	0	0.790	0.760	0.790	0.760	0.790	250,000	191,500	0.7660	0.780	0.750	0.780	0.750	0.780	253,247	0.7562	2.60%
2017-05-08	0	0.770	0.760	0.770	0.760	0.770	330,000	251,600	0.7624	0.760	0.750	0.760	0.750	0.760	334,286	0.7526	-1.28%
2017-05-05	0	0.780	0.770	0.780	0.780	0.780	90,000	70,200	0.7800	0.770	0.760	0.770	0.770	0.770	91,169	0.7700	0.00%
2017-05-04	0	0.780	0.780	0.800	0.780	0.790	460,000	358,900	0.7802	0.770	0.770	0.790	0.770	0.780	465,974	0.7702	-2.50%
2017-05-02	0	0.800	0.790	0.810	0.750	0.800	230,000	179,200	0.7791	0.790	0.780	0.800	0.740	0.790	232,987	0.7691	-1.23%
2017-04-28	0	0.810	0.790	0.810	0.780	0.860	980,000	791,200	0.8073	0.800	0.780	0.800	0.770	0.849	992,727	0.7970	-1.22%
2017-04-27	0	0.820	0.800	0.820	0.820	0.820	20,000	16,400	0.8200	0.809	0.790	0.809	0.809	0.809	20,260	0.8095	0.00%
2017-04-26	0	0.820	0.820	0.830	0.800	0.820	130,000	104,400	0.8031	0.809	0.809	0.819	0.790	0.809	131,688	0.7928	-2.38%
2017-04-25	0	0.840	0.810	0.840	0.800	0.840	240,000	195,400	0.8142	0.829	0.800	0.829	0.790	0.829	243,117	0.8037	0.00%
2017-04-24	0	0.840	0.820	0.850	0.770	0.860	600,000	486,000	0.8100	0.829	0.809	0.839	0.760	0.849	607,792	0.7996	-1.18%
2017-04-21	0	0.850	0.850	0.860	0.830	0.880	700,000	595,600	0.8509	0.839	0.839	0.849	0.819	0.869	709,091	0.8399	2.41%
2017-04-20	0	0.830	0.800	0.830	0.800	0.830	190,000	154,600	0.8137	0.819	0.790	0.819	0.790	0.819	192,468	0.8033	1.22%
2017-04-19	0	0.820	0.790	0.820	0.760	0.820	430,000	336,500	0.7826	0.809	0.780	0.809	0.750	0.809	435,584	0.7725	7.89%
2017-04-18	0	0.760	0.760	0.770	0.710	0.820	1,120,000	868,300	0.7753	0.750	0.750	0.760	0.701	0.809	1,134,545	0.7653	-6.17%
2017-04-13	0	0.810	0.800	0.820	0.810	0.830	340,000	276,900	0.8144	0.800	0.790	0.809	0.800	0.819	344,416	0.8040	-2.41%
2017-04-12	0	0.830	0.820	0.840	0.810	0.850	360,000	298,200	0.8283	0.819	0.809	0.829	0.800	0.839	364,675	0.8177	0.00%
2017-04-11	0	0.830	0.820	0.830	0.810	0.830	290,000	238,200	0.8214	0.819	0.809	0.819	0.800	0.819	293,766	0.8108	2.47%
2017-04-10	0	0.810	0.800	0.810	0.810	0.840	280,000	230,400	0.8229	0.800	0.790	0.800	0.800	0.829	283,636	0.8123	0.00%
2017-04-07	0	0.810	0.810	0.830	0.790	0.820	560,000	452,500	0.8080	0.800	0.800	0.819	0.780	0.809	567,273	0.7977	2.53%
2017-04-06	0	0.790	0.780	0.800	0.790	0.800	670,000	535,800	0.7997	0.780	0.770	0.790	0.780	0.790	678,701	0.7894	-1.25%
2017-04-05	0	0.800	0.780	0.800	0.770	0.800	100,000	79,200	0.7920	0.790	0.770	0.790	0.760	0.790	101,299	0.7818	0.00%
2017-04-03	0	0.800	0.800	0.820	0.800	0.820	210,000	170,400	0.8114	0.790	0.790	0.809	0.790	0.809	212,727	0.8010	-2.44%
2017-03-31	0	0.820	0.790	0.820	0.800	0.830	80,000	64,500	0.8063	0.809	0.780	0.809	0.790	0.819	81,039	0.7959	2.50%
2017-03-30	0	0.800	0.790	0.810	0.800	0.800	290,000	232,000	0.8000	0.790	0.780	0.800	0.790	0.790	293,766	0.7897	0.00%
2017-03-29	0	0.800	0.800	0.820	0.800	0.830	310,000	252,800	0.8155	0.790	0.790	0.809	0.790	0.819	314,026	0.8050	-3.61%
2017-03-28	0	0.830	0.820	0.830	0.800	0.830	470,000	383,700	0.8164	0.819	0.809	0.819	0.790	0.819	476,104	0.8059	5.06%
2017-03-27	0	0.790	0.790	0.810	0.770	0.830	780,000	628,000	0.8051	0.780	0.780	0.800	0.760	0.819	790,130	0.7948	-4.82%
2017-03-24	0	0.830	0.820	0.830	0.810	0.840	110,000	90,900	0.8264	0.819	0.809	0.819	0.800	0.829	111,429	0.8158	0.00%
2017-03-23	0	0.830	0.810	0.830	0.800	0.860	2,210,000	1,803,500	0.8161	0.819	0.800	0.819	0.790	0.849	2,238,701	0.8056	-1.19%
2017-03-22	0	0.840	0.820	0.830	0.820	0.880	1,620,000	1,389,500	0.8577	0.829	0.809	0.819	0.809	0.869	1,641,039	0.8467	-5.62%
2017-03-21	0	0.890	0.890	0.910	0.890	0.980	3,670,000	3,363,300	0.9164	0.879	0.879	0.898	0.879	0.967	3,717,662	0.9047	-12.75%
2017-03-20	0	1.020	1.010	1.020	0.980	1.020	2,250,000	2,252,100	1.0009	1.007	0.997	1.007	0.967	1.007	2,279,221	0.9881	5.15%
2017-03-17	0	0.970	0.960	0.970	0.930	0.970	410,000	391,700	0.9554	0.958	0.948	0.958	0.918	0.958	415,325	0.9431	5.43%
2017-03-16	0	0.920	0.920	0.940	0.920	0.950	270,000	251,000	0.9296	0.908	0.908	0.928	0.908	0.938	273,506	0.9177	-1.08%
2017-03-15	0	0.930	0.930	0.950	0.920	0.950	240,000	224,600	0.9358	0.918	0.918	0.938	0.908	0.938	243,117	0.9238	-2.11%
2017-03-14	0	0.950	0.940	0.950	0.950	0.970	200,000	192,000	0.9600	0.938	0.928	0.938	0.938	0.958	202,597	0.9477	2.15%
2017-03-13	0	0.930	0.930	0.960	0.920	0.990	1,000,000	954,800	0.9548	0.918	0.918	0.948	0.908	0.977	1,012,987	0.9426	-2.11%
2017-03-10	0	0.950	0.910	0.950	0.880	0.960	1,080,000	992,100	0.9186	0.938	0.898	0.938	0.869	0.948	1,094,026	0.9068	-1.04%
2017-03-09	0	0.960	0.960	1.000	0.950	1.000	380,000	366,500	0.9645	0.948	0.948	0.987	0.938	0.987	384,935	0.9521	-3.03%
2017-03-08	0	0.990	0.970	1.000	0.980	1.000	520,000	515,200	0.9908	0.977	0.958	0.987	0.967	0.987	526,753	0.9781	-1.00%
2017-03-07	0	1.000	0.990	1.020	0.990	1.000	180,000	179,300	0.9961	0.987	0.977	1.007	0.977	0.987	182,338	0.9833	0.00%
2017-03-06	0	1.000	0.990	1.020	1.000	1.020	140,000	140,900	1.0064	0.987	0.977	1.007	0.987	1.007	141,818	0.9935	-1.96%
2017-03-03	0	1.020	1.010	1.040	1.020	1.030	190,000	195,300	1.0279	1.007	0.997	1.027	1.007	1.017	192,468	1.0147	-2.86%
2017-03-02	0	1.050	1.040	1.050	1.020	1.050	190,000	198,100	1.0426	1.037	1.027	1.037	1.007	1.037	192,468	1.0293	3.96%
2017-03-01	0	1.010	1.010	1.020	1.000	1.050	870,000	896,700	1.0307	0.997	0.997	1.007	0.987	1.037	881,299	1.0175	-2.88%
2017-02-28	0	1.040	1.020	1.040	1.000	1.040	310,000	318,300	1.0268	1.027	1.007	1.027	0.987	1.027	314,026	1.0136	6.12%
2017-02-27	0	0.980	0.980	1.010	0.970	1.020	520,000	517,300	0.9948	0.967	0.967	0.997	0.958	1.007	526,753	0.9821	-3.92%
2017-02-24	0	1.020	1.010	1.020	1.000	1.020	530,000	535,900	1.0111	1.007	0.997	1.007	0.987	1.007	536,883	0.9982	0.00%
2017-02-23	0	1.020	1.020	1.030	1.020	1.050	450,000	468,100	1.0402	1.007	1.007	1.017	1.007	1.037	455,844	1.0269	-2.86%
2017-02-22	0	1.050	1.040	1.050	1.010	1.060	600,000	629,100	1.0485	1.037	1.027	1.037	0.997	1.046	607,792	1.0351	-0.94%
2017-02-21	0	1.060	1.050	1.080	1.030	1.090	910,000	971,700	1.0678	1.046	1.037	1.066	1.017	1.076	921,818	1.0541	-0.93%
2017-02-20	0	1.070	1.070	1.090	1.020	1.150	1,930,000	2,086,400	1.0810	1.056	1.056	1.076	1.007	1.135	1,955,065	1.0672	-4.46%
2017-02-17	0	1.120	1.110	1.120	1.080	1.140	1,220,000	1,363,500	1.1176	1.106	1.096	1.106	1.066	1.125	1,235,844	1.1033	-1.75%
2017-02-16	0	1.140	1.130	1.140	1.080	1.160	6,660,000	7,526,700	1.1301	1.125	1.116	1.125	1.066	1.145	6,746,494	1.1156	11.76%
2017-02-15	0	1.020	1.030	1.040	0.980	1.050	2,220,000	2,281,100	1.0275	1.007	1.017	1.027	0.967	1.037	2,248,831	1.0143	7.37%
2017-02-14	0	0.950	0.950	0.960	0.940	0.990	280,000	269,400	0.9621	0.938	0.938	0.948	0.928	0.977	283,636	0.9498	-4.04%
2017-02-13	0	0.990	0.970	1.000	0.920	0.990	550,000	518,400	0.9425	0.977	0.958	0.987	0.908	0.977	557,143	0.9305	5.32%
2017-02-10	0	0.940	0.930	0.940	0.920	0.970	400,000	375,500	0.9388	0.928	0.918	0.928	0.908	0.958	405,195	0.9267	0.00%
2017-02-09	0	0.940	0.930	0.960	0.920	0.990	2,060,000	1,944,200	0.9438	0.928	0.918	0.948	0.908	0.977	2,086,753	0.9317	-5.05%
2017-02-08	0	0.990	0.980	1.000	0.980	1.060	1,410,000	1,446,900	1.0262	0.977	0.967	0.987	0.967	1.046	1,428,312	1.0130	-2.94%
2017-02-07	0	1.020	1.020	1.030	1.020	1.070	1,500,000	1,554,500	1.0363	1.007	1.007	1.017	1.007	1.056	1,519,481	1.0230	-5.56%
2017-02-06	0	1.080	1.070	1.080	1.010	1.150	2,650,000	2,890,500	1.0908	1.066	1.056	1.066	0.997	1.135	2,684,416	1.0768	-0.92%
2017-02-03	0	1.090	1.060	1.100	1.040	1.200	11,671,999	13,323,258	1.1415	1.076	1.046	1.086	1.027	1.185	11,823,583	1.1268	6.86%
2017-02-02	0	1.020	1.020	1.040	0.780	1.040	6,130,000	5,755,900	0.9390	1.007	1.007	1.027	0.770	1.027	6,209,610	0.9269	30.77%
2017-02-01	0	0.780	0.770	0.780	0.740	0.790	290,000	218,300	0.7528	0.770	0.760	0.770	0.731	0.780	293,766	0.7431	5.41%
2017-01-27	0	0.740	0.740	0.760	0.730	0.760	210,000	156,600	0.7457	0.731	0.731	0.750	0.721	0.750	212,727	0.7362	-1.33%
2017-01-26	0	0.750	0.720	0.750	0.720	0.750	530,000	392,400	0.7404	0.740	0.711	0.740	0.711	0.740	536,883	0.7309	2.74%
2017-01-25	0	0.730	0.710	0.730	0.720	0.740	170,000	122,800	0.7224	0.721	0.701	0.721	0.711	0.731	172,208	0.7131	0.00%
2017-01-24	0	0.730	0.710	0.730	0.670	0.740	1,390,000	979,400	0.7046	0.721	0.701	0.721	0.661	0.731	1,408,052	0.6956	7.35%
2017-01-23	0	0.680	0.680	0.690	0.680	0.700	150,000	102,600	0.6840	0.671	0.671	0.681	0.671	0.691	151,948	0.6752	-4.23%
2017-01-20	0	0.710	0.680	0.740	0.680	0.720	370,000	258,200	0.6978	0.701	0.671	0.731	0.671	0.711	374,805	0.6889	4.41%
2017-01-19	0	0.680	0.680	0.690	0.660	0.700	150,000	100,600	0.6707	0.671	0.671	0.681	0.652	0.691	151,948	0.6621	-1.45%
2017-01-18	0	0.690	0.680	0.710	0.680	0.690	70,000	47,800	0.6829	0.681	0.671	0.701	0.671	0.681	70,909	0.6741	0.00%
2017-01-17	0	0.690	0.680	0.690	0.660	0.700	520,000	349,600	0.6723	0.681	0.671	0.681	0.652	0.691	526,753	0.6637	-2.82%
2017-01-16	0	0.710	0.690	0.720	0.680	0.710	160,000	109,400	0.6838	0.701	0.681	0.711	0.671	0.701	162,078	0.6750	2.90%
2017-01-13	0	0.690	0.690	0.720	0.680	0.740	140,000	98,300	0.7021	0.681	0.681	0.711	0.671	0.731	141,818	0.6931	-4.17%
2017-01-12	0	0.720	0.720	0.740	0.700	0.720	80,000	56,700	0.7088	0.711	0.711	0.731	0.691	0.711	81,039	0.6997	0.00%
2017-01-11	0	0.720	0.720	0.740	0.720	0.770	40,000	29,300	0.7325	0.711	0.711	0.731	0.711	0.760	40,519	0.7231	-1.37%
2017-01-10	0	0.730	0.730	0.750	0.720	0.750	100,000	74,500	0.7450	0.721	0.721	0.740	0.711	0.740	101,299	0.7354	4.29%
2017-01-09	0	0.700	0.700	0.760	0.700	0.700	10,000	7,000	0.7000	0.691	0.691	0.750	0.691	0.691	10,130	0.6910	0.00%
2017-01-06	0	0.700	0.700	0.730	0.690	0.700	120,000	83,000	0.6917	0.691	0.691	0.721	0.681	0.691	121,558	0.6828	-4.11%
2017-01-05	0	0.730	0.710	0.740	0.650	0.790	840,000	602,300	0.7170	0.721	0.701	0.731	0.642	0.780	850,909	0.7078	-7.59%
2017-01-04	0	0.790	0.770	0.790	0.760	0.800	160,000	125,500	0.7844	0.780	0.760	0.780	0.750	0.790	162,078	0.7743	3.95%
2017-01-03	0	0.760	0.760	0.770	0.730	0.760	180,000	133,800	0.7433	0.750	0.750	0.760	0.721	0.750	182,338	0.7338	0.00%
2016-12-30	0	0.760	0.720	0.820	-	-	0	0	-	0.750	0.711	0.809	-	-	0	-	0.00%
2016-12-29	0	0.760	0.740	0.760	-	-	0	0	-	0.750	0.731	0.750	-	-	0	-	0.00%
2016-12-28	0	0.760	0.750	0.770	0.740	0.760	130,000	97,900	0.7531	0.750	0.740	0.760	0.731	0.750	131,688	0.7434	5.56%
2016-12-23	0	0.720	0.690	0.720	0.690	0.720	140,000	97,500	0.6964	0.711	0.681	0.711	0.681	0.711	141,818	0.6875	4.35%
2016-12-22	0	0.690	0.690	0.700	0.690	0.690	20,000	13,800	0.6900	0.681	0.681	0.691	0.681	0.681	20,260	0.6812	0.00%
2016-12-21	0	0.690	0.690	0.700	0.680	0.690	60,000	41,200	0.6867	0.681	0.681	0.691	0.671	0.681	60,779	0.6779	-1.43%
2016-12-20	0	0.700	0.700	0.720	0.700	0.700	140,000	98,000	0.7000	0.691	0.691	0.711	0.691	0.691	141,818	0.6910	1.45%
2016-12-19	0	0.690	0.660	0.690	-	-	0	0	-	0.681	0.652	0.681	-	-	0	-	0.00%
2016-12-16	0	0.690	0.680	0.690	0.690	0.690	10,000	6,900	0.6900	0.681	0.671	0.681	0.681	0.681	10,130	0.6812	1.47%
2016-12-15	0	0.680	0.680	0.690	0.650	0.710	140,000	96,300	0.6879	0.671	0.671	0.681	0.642	0.701	141,818	0.6790	0.00%
2016-12-14	0	0.680	0.680	0.710	0.670	0.670	30,000	20,100	0.6700	0.671	0.671	0.701	0.661	0.661	30,390	0.6614	-1.45%
2016-12-13	0	0.690	0.680	0.710	0.690	0.700	180,000	123,800	0.6878	0.681	0.671	0.701	0.681	0.691	182,338	0.6790	0.00%
2016-12-12	0	0.690	0.680	0.700	0.550	0.700	310,000	207,700	0.6700	0.681	0.671	0.691	0.543	0.691	314,026	0.6614	-4.17%
2016-12-09	0	0.720	0.720	0.740	0.720	0.740	30,000	22,000	0.7333	0.711	0.711	0.731	0.711	0.731	30,390	0.7239	-1.37%
2016-12-08	0	0.730	0.730	0.750	0.730	0.740	150,000	110,400	0.7360	0.721	0.721	0.740	0.721	0.731	151,948	0.7266	-1.35%
2016-12-07	0	0.740	0.740	0.750	0.740	0.760	140,000	104,200	0.7443	0.731	0.731	0.740	0.731	0.750	141,818	0.7347	-1.33%
2016-12-06	0	0.750	0.740	0.750	0.750	0.750	90,000	67,500	0.7500	0.740	0.731	0.740	0.740	0.740	91,169	0.7404	1.35%
2016-12-05	0	0.740	0.740	0.770	0.740	0.750	760,000	563,700	0.7417	0.731	0.731	0.760	0.731	0.740	769,870	0.7322	-1.33%
2016-12-02	0	0.750	0.740	0.750	0.750	0.760	160,000	120,100	0.7506	0.740	0.731	0.740	0.740	0.750	162,078	0.7410	-2.60%
2016-12-01	0	0.770	0.750	0.780	0.750	0.770	260,000	198,300	0.7627	0.760	0.740	0.770	0.740	0.760	263,377	0.7529	1.32%
2016-11-30	0	0.760	0.760	0.770	0.750	0.760	100,000	75,400	0.7540	0.750	0.750	0.760	0.740	0.750	101,299	0.7443	-1.30%
2016-11-29	0	0.770	0.770	0.780	0.750	0.770	240,000	183,600	0.7650	0.760	0.760	0.770	0.740	0.760	243,117	0.7552	-2.53%
2016-11-28	0	0.790	0.760	0.790	0.750	0.790	160,000	121,900	0.7619	0.780	0.750	0.780	0.740	0.780	162,078	0.7521	3.95%
2016-11-25	0	0.760	0.750	0.780	0.760	0.780	280,000	213,700	0.7632	0.750	0.740	0.770	0.750	0.770	283,636	0.7534	-2.56%
2016-11-24	0	0.780	0.780	0.800	-	-	0	0	-	0.770	0.770	0.790	-	-	0	-	0.00%
2016-11-23	0	0.780	0.780	0.800	0.780	0.790	40,000	31,300	0.7825	0.770	0.770	0.790	0.770	0.780	40,519	0.7725	0.00%
2016-11-22	0	0.780	0.770	0.780	0.770	0.780	130,000	100,900	0.7762	0.770	0.760	0.770	0.760	0.770	131,688	0.7662	0.00%
2016-11-21	0	0.780	0.780	0.800	0.760	0.790	30,000	23,300	0.7767	0.770	0.770	0.790	0.750	0.780	30,390	0.7667	0.00%
2016-11-18	0	0.780	0.780	0.790	0.780	0.810	160,000	126,900	0.7931	0.770	0.770	0.780	0.770	0.800	162,078	0.7830	-3.70%
2016-11-17	0	0.810	0.790	0.810	0.780	0.810	270,000	216,300	0.8011	0.800	0.780	0.800	0.770	0.800	273,506	0.7908	3.85%
2016-11-16	0	0.780	0.780	0.790	0.750	0.780	700,000	539,200	0.7703	0.770	0.770	0.780	0.740	0.770	709,091	0.7604	0.00%
2016-11-15	0	0.780	0.780	0.800	0.780	0.780	50,000	39,000	0.7800	0.770	0.770	0.790	0.770	0.770	50,649	0.7700	-2.50%
2016-11-14	0	0.800	0.780	0.800	0.780	0.810	460,000	364,400	0.7922	0.790	0.770	0.790	0.770	0.800	465,974	0.7820	-2.44%
2016-11-11	0	0.820	0.800	0.850	0.790	0.820	470,000	375,300	0.7985	0.809	0.790	0.839	0.780	0.809	476,104	0.7883	0.00%
2016-11-10	0	0.820	0.820	0.840	0.820	0.830	220,000	181,000	0.8227	0.809	0.809	0.829	0.809	0.819	222,857	0.8122	0.00%
2016-11-09	0	0.820	0.820	0.850	0.810	0.840	260,000	214,400	0.8246	0.809	0.809	0.839	0.800	0.829	263,377	0.8140	-4.65%
2016-11-08	0	0.860	0.830	0.860	0.810	0.860	630,000	522,300	0.8290	0.849	0.819	0.849	0.800	0.849	638,182	0.8184	10.26%
2016-11-07	0	0.780	0.770	0.800	0.780	0.780	320,000	249,600	0.7800	0.770	0.760	0.790	0.770	0.770	324,156	0.7700	-1.27%
2016-11-04	0	0.790	0.780	0.800	0.790	0.800	310,000	247,700	0.7990	0.780	0.770	0.790	0.780	0.790	314,026	0.7888	-1.25%
2016-11-03	0	0.800	0.780	0.810	0.770	0.800	340,000	270,100	0.7944	0.790	0.770	0.800	0.760	0.790	344,416	0.7842	2.56%
2016-11-02	0	0.780	0.770	0.800	0.780	0.810	230,000	183,000	0.7957	0.770	0.760	0.790	0.770	0.800	232,987	0.7855	-2.50%
2016-11-01	0	0.800	0.780	0.800	0.770	0.810	520,000	413,100	0.7944	0.790	0.770	0.790	0.760	0.800	526,753	0.7842	1.27%
2016-10-31	0	0.790	0.760	0.800	0.750	0.820	770,000	616,900	0.8012	0.780	0.750	0.790	0.740	0.809	780,000	0.7909	-2.47%
2016-10-28	0	0.810	0.810	0.830	0.810	0.820	30,000	24,500	0.8167	0.800	0.800	0.819	0.800	0.809	30,390	0.8062	0.00%
2016-10-27	0	0.810	0.810	0.840	0.810	0.840	70,000	57,900	0.8271	0.800	0.800	0.829	0.800	0.829	70,909	0.8165	-3.57%
2016-10-26	0	0.840	0.840	0.850	0.840	0.840	190,000	159,600	0.8400	0.829	0.829	0.839	0.829	0.829	192,468	0.8292	1.20%
2016-10-25	0	0.830	0.820	0.830	0.830	0.830	90,000	74,700	0.8300	0.819	0.809	0.819	0.819	0.819	91,169	0.8194	0.00%
2016-10-24	0	0.830	0.820	0.850	0.820	0.840	290,000	241,000	0.8310	0.819	0.809	0.839	0.809	0.829	293,766	0.8204	-2.35%
2016-10-20	0	0.850	0.850	0.880	0.850	0.860	130,000	110,800	0.8523	0.839	0.839	0.869	0.839	0.849	131,688	0.8414	0.00%
2016-10-19	0	0.850	0.840	0.860	0.820	0.900	840,000	709,800	0.8450	0.839	0.829	0.849	0.809	0.888	850,909	0.8342	-4.49%
2016-10-18	0	0.890	0.880	0.890	0.870	0.890	120,000	106,200	0.8850	0.879	0.869	0.879	0.859	0.879	121,558	0.8737	1.14%
2016-10-17	0	0.880	0.870	0.890	0.860	0.880	60,000	51,900	0.8650	0.869	0.859	0.879	0.849	0.869	60,779	0.8539	0.00%
2016-10-14	0	0.880	0.870	0.900	0.850	0.900	480,000	424,700	0.8848	0.869	0.859	0.888	0.839	0.888	486,234	0.8734	-2.22%
2016-10-13	0	0.900	0.890	0.900	0.890	0.920	660,000	594,600	0.9009	0.888	0.879	0.888	0.879	0.908	668,571	0.8894	-1.10%
2016-10-12	0	0.910	0.910	0.930	0.910	0.920	460,000	421,300	0.9159	0.898	0.898	0.918	0.898	0.908	465,974	0.9041	-2.15%
2016-10-11	0	0.930	0.920	0.930	0.930	0.940	250,000	234,400	0.9376	0.918	0.908	0.918	0.918	0.928	253,247	0.9256	-1.06%
2016-10-07	0	0.940	0.930	0.950	0.940	0.960	290,000	274,900	0.9479	0.928	0.918	0.938	0.928	0.948	293,766	0.9358	-1.05%
2016-10-06	0	0.950	0.940	0.950	0.950	0.960	260,000	248,300	0.9550	0.938	0.928	0.938	0.938	0.948	263,377	0.9428	0.00%
2016-10-05	0	0.950	0.940	0.970	0.930	0.980	410,000	389,600	0.9502	0.938	0.928	0.958	0.918	0.967	415,325	0.9381	-3.06%
2016-10-04	0	0.980	0.970	0.980	0.910	0.990	780,000	745,400	0.9556	0.967	0.958	0.967	0.898	0.977	790,130	0.9434	5.38%
2016-10-03	0	0.930	0.920	0.930	0.900	0.930	330,000	300,800	0.9115	0.918	0.908	0.918	0.888	0.918	334,286	0.8998	0.00%
2016-09-30	0	0.930	0.930	0.940	0.920	0.930	150,000	138,100	0.9207	0.918	0.918	0.928	0.908	0.918	151,948	0.9089	-2.11%
2016-09-29	0	0.950	0.930	0.950	0.950	0.950	40,000	38,000	0.9500	0.938	0.918	0.938	0.938	0.938	40,519	0.9378	3.26%
2016-09-28	0	0.920	0.920	0.940	0.910	0.920	210,000	193,000	0.9190	0.908	0.908	0.928	0.898	0.908	212,727	0.9073	0.00%
2016-09-27	0	0.920	0.910	0.920	0.920	0.920	30,000	27,600	0.9200	0.908	0.898	0.908	0.908	0.908	30,390	0.9082	-1.08%
2016-09-26	0	0.930	0.920	0.950	0.930	0.930	100,000	93,000	0.9300	0.918	0.908	0.938	0.918	0.918	101,299	0.9181	1.09%
2016-09-23	0	0.920	0.920	0.940	0.920	0.950	210,000	194,700	0.9271	0.908	0.908	0.928	0.908	0.938	212,727	0.9153	-3.16%
2016-09-22	0	0.950	0.930	0.950	0.930	0.950	220,000	207,600	0.9436	0.938	0.918	0.938	0.918	0.938	222,857	0.9315	0.00%
2016-09-21	0	0.950	0.920	0.950	-	-	0	0	-	0.938	0.908	0.938	-	-	0	-	0.00%
2016-09-20	0	0.950	0.920	0.950	0.950	0.950	30,000	28,500	0.9500	0.938	0.908	0.938	0.938	0.938	30,390	0.9378	0.00%
2016-09-19	0	0.950	0.930	0.950	0.910	0.950	360,000	333,800	0.9272	0.938	0.918	0.938	0.898	0.938	364,675	0.9153	2.15%
2016-09-15	0	0.930	0.920	0.950	0.930	0.930	70,000	65,100	0.9300	0.918	0.908	0.938	0.918	0.918	70,909	0.9181	0.00%
2016-09-14	0	0.930	0.910	0.950	0.920	0.930	150,000	138,700	0.9247	0.918	0.898	0.938	0.908	0.918	151,948	0.9128	0.00%
2016-09-13	0	0.930	0.920	0.940	0.930	0.960	110,000	103,300	0.9391	0.918	0.908	0.928	0.918	0.948	111,429	0.9271	-1.06%
2016-09-12	0	0.940	0.930	0.950	0.910	0.950	1,190,000	1,100,100	0.9245	0.928	0.918	0.938	0.898	0.938	1,205,455	0.9126	-2.08%
2016-09-09	0	0.960	0.960	0.970	0.950	0.980	740,000	711,400	0.9614	0.948	0.948	0.958	0.938	0.967	749,610	0.9490	0.00%
2016-09-08	0	0.960	0.960	0.980	0.950	0.960	320,000	304,900	0.9528	0.948	0.948	0.967	0.938	0.948	324,156	0.9406	2.13%
2016-09-07	0	0.940	0.940	0.950	0.940	0.950	100,000	94,900	0.9490	0.928	0.928	0.938	0.928	0.938	101,299	0.9368	-2.08%
2016-09-06	0	0.960	0.950	0.990	0.940	0.980	630,000	598,000	0.9492	0.948	0.938	0.977	0.928	0.967	638,182	0.9370	0.00%
2016-09-05	0	0.960	0.940	0.960	0.940	0.960	70,000	66,600	0.9514	0.948	0.928	0.948	0.928	0.948	70,909	0.9392	1.05%
2016-09-02	0	0.950	0.940	0.980	0.950	0.950	120,000	114,000	0.9500	0.938	0.928	0.967	0.938	0.938	121,558	0.9378	-1.04%
2016-09-01	0	0.960	0.940	0.990	0.950	0.960	270,000	258,500	0.9574	0.948	0.928	0.977	0.938	0.948	273,506	0.9451	1.05%
2016-08-31	0	0.950	0.950	0.970	0.950	0.970	240,000	232,400	0.9683	0.938	0.938	0.958	0.938	0.958	243,117	0.9559	-3.06%
2016-08-30	0	0.980	0.960	0.980	0.980	0.990	170,000	167,700	0.9865	0.967	0.948	0.967	0.967	0.977	172,208	0.9738	0.00%
2016-08-29	0	0.980	0.970	0.980	0.970	0.990	190,000	187,000	0.9842	0.967	0.958	0.967	0.958	0.977	192,468	0.9716	1.03%
2016-08-26	0	0.970	0.960	0.970	0.960	0.980	100,000	96,800	0.9680	0.958	0.948	0.958	0.948	0.967	101,299	0.9556	2.11%
2016-08-25	0	0.950	0.940	0.970	0.930	0.950	120,000	113,600	0.9467	0.938	0.928	0.958	0.918	0.938	121,558	0.9345	2.15%
2016-08-24	0	0.930	0.930	0.950	-	-	0	0	-	0.918	0.918	0.938	-	-	0	-	0.00%
2016-08-23	0	0.930	0.930	0.940	0.930	0.940	160,000	148,900	0.9306	0.918	0.918	0.928	0.918	0.928	162,078	0.9187	-1.06%
2016-08-22	0	0.940	0.930	0.960	0.930	0.980	740,000	701,800	0.9484	0.928	0.918	0.948	0.918	0.967	749,610	0.9362	-4.08%
2016-08-19	0	0.980	0.970	1.000	0.970	1.030	360,000	356,400	0.9900	0.967	0.958	0.987	0.958	1.017	364,675	0.9773	-2.00%
2016-08-18	0	1.000	0.970	1.020	0.970	1.000	120,000	118,600	0.9883	0.987	0.958	1.007	0.958	0.987	121,558	0.9757	3.09%
2016-08-17	0	0.970	0.970	0.990	0.970	0.970	90,000	87,300	0.9700	0.958	0.958	0.977	0.958	0.958	91,169	0.9576	-1.02%
2016-08-16	0	0.980	0.970	0.990	0.970	0.990	330,000	322,400	0.9770	0.967	0.958	0.977	0.958	0.977	334,286	0.9644	0.00%
2016-08-15	0	0.980	0.970	0.980	0.970	0.980	70,000	68,100	0.9729	0.967	0.958	0.967	0.958	0.967	70,909	0.9604	-1.01%
2016-08-12	0	0.990	0.980	1.000	0.970	1.000	90,000	88,600	0.9844	0.977	0.967	0.987	0.958	0.987	91,169	0.9718	2.06%
2016-08-11	0	0.970	0.970	1.000	0.970	1.000	620,000	608,400	0.9813	0.958	0.958	0.987	0.958	0.987	628,052	0.9687	-2.02%
2016-08-10	0	0.990	0.990	1.010	0.980	1.020	450,000	452,600	1.0058	0.977	0.977	0.997	0.967	1.007	455,844	0.9929	-1.98%
2016-08-09	0	1.010	1.000	1.050	1.010	1.130	1,900,000	1,994,500	1.0497	0.997	0.987	1.037	0.997	1.116	1,924,675	1.0363	-7.34%
2016-08-08	0	1.090	1.080	1.090	1.000	1.100	1,360,000	1,445,500	1.0629	1.076	1.066	1.076	0.987	1.086	1,377,662	1.0492	9.00%
2016-08-05	0	1.000	1.000	1.010	0.970	1.010	430,000	429,800	0.9995	0.987	0.987	0.997	0.958	0.997	435,584	0.9867	3.09%
2016-08-04	0	0.970	0.960	0.980	0.970	0.970	50,000	48,500	0.9700	0.958	0.948	0.967	0.958	0.958	50,649	0.9576	0.00%
2016-08-03	0	0.970	0.970	0.980	0.960	0.980	150,000	145,500	0.9700	0.958	0.958	0.967	0.948	0.967	151,948	0.9576	-1.02%
2016-08-01	0	0.980	0.970	0.980	0.970	1.000	330,000	323,300	0.9797	0.967	0.958	0.967	0.958	0.987	334,286	0.9671	0.00%
2016-07-29	0	0.980	0.980	0.990	0.960	1.030	370,000	363,900	0.9835	0.967	0.967	0.977	0.948	1.017	374,805	0.9709	0.00%
2016-07-28	0	0.980	0.960	0.990	0.960	1.020	460,000	455,100	0.9893	0.967	0.948	0.977	0.948	1.007	465,974	0.9767	0.00%
2016-07-27	0	0.980	0.980	0.990	0.940	0.980	150,000	146,000	0.9733	0.967	0.967	0.977	0.928	0.967	151,948	0.9609	3.16%
2016-07-26	0	0.950	0.950	0.960	0.950	0.950	170,000	161,500	0.9500	0.938	0.938	0.948	0.938	0.938	172,208	0.9378	-1.04%
2016-07-25	0	0.960	0.960	0.970	0.940	0.950	230,000	218,200	0.9487	0.948	0.948	0.958	0.928	0.938	232,987	0.9365	-1.03%
2016-07-22	0	0.970	0.980	0.990	0.960	0.990	50,000	48,400	0.9680	0.958	0.967	0.977	0.948	0.977	50,649	0.9556	-2.02%
2016-07-21	0	0.990	0.990	1.000	0.970	1.000	410,000	404,300	0.9861	0.977	0.977	0.987	0.958	0.987	415,325	0.9735	5.32%
2016-07-20	0	0.940	0.940	0.970	0.940	0.980	100,000	96,600	0.9660	0.928	0.928	0.958	0.928	0.967	101,299	0.9536	-3.09%
2016-07-19	0	0.970	0.950	0.980	0.950	0.970	110,000	105,300	0.9573	0.958	0.938	0.967	0.938	0.958	111,429	0.9450	2.11%
2016-07-18	0	0.950	0.940	0.970	0.950	0.970	40,000	38,600	0.9650	0.938	0.928	0.958	0.938	0.958	40,519	0.9526	-2.06%
2016-07-15	0	0.970	0.950	0.970	0.950	0.980	40,000	38,600	0.9650	0.958	0.938	0.958	0.938	0.967	40,519	0.9526	1.04%
2016-07-14	0	0.960	0.940	0.980	0.960	0.960	100,000	96,000	0.9600	0.948	0.928	0.967	0.948	0.948	101,299	0.9477	0.00%
2016-07-13	0	0.960	0.950	0.960	0.960	0.980	200,000	192,700	0.9635	0.948	0.938	0.948	0.948	0.967	202,597	0.9511	-1.03%
2016-07-12	0	0.970	0.940	0.970	0.970	1.000	50,000	49,000	0.9800	0.958	0.928	0.958	0.958	0.987	50,649	0.9674	3.19%
2016-07-11	0	0.940	0.940	0.950	0.940	0.960	180,000	171,100	0.9506	0.928	0.928	0.938	0.928	0.948	182,338	0.9384	-2.08%
2016-07-08	0	0.960	0.950	0.960	0.960	0.960	10,000	9,600	0.9600	0.948	0.938	0.948	0.948	0.948	10,130	0.9477	0.00%
2016-07-07	0	0.960	0.960	0.970	0.920	0.990	360,000	345,700	0.9603	0.948	0.948	0.958	0.908	0.977	364,675	0.9480	3.23%
2016-07-06	0	0.930	0.930	0.950	0.930	0.940	60,000	56,300	0.9383	0.918	0.918	0.938	0.918	0.928	60,779	0.9263	-3.12%
2016-07-05	0	0.960	0.950	0.960	0.950	0.960	310,000	297,300	0.9590	0.948	0.938	0.948	0.938	0.948	314,026	0.9467	1.05%
2016-07-04	0	0.950	0.940	0.960	0.920	0.970	300,000	283,400	0.9447	0.938	0.928	0.948	0.908	0.958	303,896	0.9326	-3.06%
2016-06-30	0	0.980	0.980	0.990	0.980	0.980	120,000	117,600	0.9800	0.967	0.967	0.977	0.967	0.967	121,558	0.9674	0.00%
2016-06-29	0	0.980	0.970	0.980	0.970	0.990	460,000	452,900	0.9846	0.967	0.958	0.967	0.958	0.977	465,974	0.9719	-2.00%
2016-06-28	0	1.000	0.950	1.000	-	-	0	0	-	0.987	0.938	0.987	-	-	0	-	0.00%
2016-06-27	0	1.000	0.990	1.010	0.970	1.000	120,000	117,900	0.9825	0.987	0.977	0.997	0.958	0.987	121,558	0.9699	0.00%
2016-06-24	0	1.000	0.980	1.000	0.920	1.040	1,100,000	1,068,200	0.9711	0.987	0.967	0.987	0.908	1.027	1,114,286	0.9586	0.00%
2016-06-23	0	1.000	1.000	1.020	1.000	1.020	310,000	313,000	1.0097	0.987	0.987	1.007	0.987	1.007	314,026	0.9967	0.00%
2016-06-22	0	1.000	1.000	1.010	0.990	1.010	220,000	220,600	1.0027	0.987	0.987	0.997	0.977	0.997	222,857	0.9899	1.01%
2016-06-21	0	0.990	0.980	1.010	0.990	1.000	450,000	449,800	0.9996	0.977	0.967	0.997	0.977	0.987	455,844	0.9867	-2.94%
2016-06-20	0	1.020	1.010	1.020	1.020	1.030	110,000	112,300	1.0209	1.007	0.997	1.007	1.007	1.017	111,429	1.0078	-0.97%
2016-06-17	0	1.030	1.020	1.040	1.030	1.040	90,000	92,800	1.0311	1.017	1.007	1.027	1.017	1.027	91,169	1.0179	0.00%
2016-06-16	0	1.030	1.010	1.030	1.000	1.050	340,000	347,300	1.0215	1.017	0.997	1.017	0.987	1.037	344,416	1.0084	0.98%
2016-06-15	0	1.020	1.020	1.040	1.000	1.060	520,000	539,600	1.0377	1.007	1.007	1.027	0.987	1.046	526,753	1.0244	2.00%
2016-06-14	0	1.000	0.990	1.030	1.000	1.020	370,000	371,000	1.0027	0.987	0.977	1.017	0.987	1.007	374,805	0.9898	-0.99%
2016-06-13	0	1.010	1.000	1.020	1.000	1.050	990,000	1,014,400	1.0246	0.997	0.987	1.007	0.987	1.037	1,002,857	1.0115	-3.81%
2016-06-10	0	1.050	1.040	1.080	1.030	1.080	590,000	626,500	1.0619	1.037	1.027	1.066	1.017	1.066	597,662	1.0483	-4.55%
2016-06-08	0	1.100	1.090	1.100	1.070	1.130	670,000	728,700	1.0876	1.086	1.076	1.086	1.056	1.116	678,701	1.0737	0.00%
2016-06-07	0	1.100	1.090	1.100	1.100	1.120	170,000	187,400	1.1024	1.086	1.076	1.086	1.086	1.106	172,208	1.0882	0.92%
2016-06-06	0	1.090	1.090	1.110	1.080	1.120	200,000	218,900	1.0945	1.076	1.076	1.096	1.066	1.106	202,597	1.0805	-1.80%
2016-06-03	0	1.110	1.090	1.110	1.110	1.120	160,000	178,100	1.1131	1.096	1.076	1.096	1.096	1.106	162,078	1.0989	-0.89%
2016-06-02	0	1.120	1.090	1.120	1.080	1.130	390,000	428,000	1.0974	1.106	1.076	1.106	1.066	1.116	395,065	1.0834	2.75%
2016-06-01	0	1.090	1.090	1.110	1.090	1.120	380,000	420,000	1.1053	1.076	1.076	1.096	1.076	1.106	384,935	1.0911	-3.54%
2016-05-31	0	1.130	1.110	1.130	1.130	1.140	150,000	169,700	1.1313	1.116	1.096	1.116	1.116	1.125	151,948	1.1168	0.00%
2016-05-30	0	1.130	1.090	1.130	1.100	1.150	390,000	438,100	1.1233	1.116	1.076	1.116	1.086	1.135	395,065	1.1089	0.00%
2016-05-27	0	1.130	1.120	1.140	1.060	1.150	1,690,000	1,896,500	1.1222	1.116	1.106	1.125	1.046	1.135	1,711,948	1.1078	6.60%
2016-05-26	0	1.060	1.050	1.060	1.040	1.060	280,000	292,100	1.0432	1.046	1.037	1.046	1.027	1.046	283,636	1.0298	0.95%
2016-05-25	0	1.050	1.050	1.070	1.040	1.080	410,000	436,300	1.0641	1.037	1.037	1.056	1.027	1.066	415,325	1.0505	-0.94%
2016-05-24	0	1.060	1.060	1.080	1.060	1.070	190,000	202,900	1.0679	1.046	1.046	1.066	1.046	1.056	192,468	1.0542	-0.93%
2016-05-23	0	1.070	1.070	1.090	1.070	1.110	430,000	467,400	1.0870	1.056	1.056	1.076	1.056	1.096	435,584	1.0730	-0.93%
2016-05-20	0	1.080	1.070	1.080	1.070	1.100	210,000	227,100	1.0814	1.066	1.056	1.066	1.056	1.086	212,727	1.0676	1.89%
2016-05-19	0	1.060	1.050	1.060	1.060	1.080	480,000	510,900	1.0644	1.046	1.037	1.046	1.046	1.066	486,234	1.0507	-0.93%
2016-05-18	0	1.070	1.070	1.080	1.060	1.120	930,000	1,009,400	1.0854	1.056	1.056	1.066	1.046	1.106	942,078	1.0715	-3.60%
2016-05-17	0	1.110	1.110	1.120	1.110	1.130	360,000	401,900	1.1164	1.096	1.096	1.106	1.096	1.116	364,675	1.1021	-0.89%
2016-05-16	0	1.120	1.110	1.130	1.110	1.130	530,000	593,400	1.1196	1.106	1.096	1.116	1.096	1.116	536,883	1.1053	-0.88%
2016-05-13	0	1.130	1.120	1.130	1.110	1.150	940,000	1,059,200	1.1268	1.116	1.106	1.116	1.096	1.135	952,208	1.1124	0.00%
2016-05-12	0	1.130	1.130	1.150	1.130	1.170	960,000	1,097,500	1.1432	1.116	1.116	1.135	1.116	1.155	972,468	1.1286	-3.42%
2016-05-11	0	1.170	1.160	1.180	1.150	1.210	820,000	955,900	1.1657	1.155	1.145	1.165	1.135	1.194	830,649	1.1508	-2.50%
2016-05-10	0	1.200	1.200	1.210	1.150	1.250	3,230,000	3,919,400	1.2134	1.185	1.185	1.194	1.135	1.234	3,271,948	1.1979	4.80%
2016-05-09	0	1.150	1.150	1.160	1.090	1.210	4,490,000	5,274,200	1.1747	1.130	1.130	1.140	1.071	1.189	4,568,173	1.1546	8.49%
2016-05-06	0	1.060	1.060	1.080	1.030	1.090	710,000	757,600	1.0670	1.042	1.042	1.062	1.012	1.071	722,361	1.0488	0.00%
2016-05-05	0	1.060	1.050	1.070	1.060	1.070	210,000	224,100	1.0671	1.042	1.032	1.052	1.042	1.052	213,656	1.0489	0.95%
2016-05-04	0	1.050	1.050	1.080	1.050	1.080	340,000	361,400	1.0629	1.032	1.032	1.062	1.032	1.062	345,920	1.0448	-3.67%
2016-05-03	0	1.090	1.080	1.090	1.090	1.100	420,000	460,100	1.0955	1.071	1.062	1.071	1.071	1.081	427,312	1.0767	-2.68%
2016-04-29	0	1.120	1.120	1.130	1.100	1.160	970,000	1,088,400	1.1221	1.101	1.101	1.111	1.081	1.140	986,888	1.1029	-3.45%
2016-04-28	0	1.160	1.120	1.160	1.120	1.180	690,000	789,400	1.1441	1.140	1.101	1.140	1.101	1.160	702,013	1.1245	0.00%
2016-04-27	0	1.160	1.150	1.160	1.130	1.180	850,000	982,700	1.1561	1.140	1.130	1.140	1.111	1.160	864,799	1.1363	2.65%
2016-04-26	0	1.130	1.120	1.130	1.100	1.130	450,000	496,600	1.1036	1.111	1.101	1.111	1.081	1.111	457,835	1.0847	2.73%
2016-04-25	0	1.100	1.100	1.110	1.080	1.120	660,000	730,900	1.1074	1.081	1.081	1.091	1.062	1.101	671,491	1.0885	-2.65%
2016-04-22	0	1.130	1.110	1.130	1.110	1.140	220,000	246,500	1.1205	1.111	1.091	1.111	1.091	1.120	223,830	1.1013	0.00%
2016-04-21	0	1.130	1.130	1.140	1.100	1.130	230,000	257,000	1.1174	1.111	1.111	1.120	1.081	1.111	234,004	1.0983	0.00%
2016-04-20	0	1.130	1.120	1.130	1.100	1.140	560,000	633,500	1.1313	1.111	1.101	1.111	1.081	1.120	569,750	1.1119	-2.59%
2016-04-19	0	1.160	1.150	1.160	1.130	1.170	460,000	530,700	1.1537	1.140	1.130	1.140	1.111	1.150	468,009	1.1340	2.65%
2016-04-18	0	1.130	1.130	1.140	1.120	1.190	600,000	681,100	1.1352	1.111	1.111	1.120	1.101	1.170	610,446	1.1157	-2.59%
2016-04-15	0	1.160	1.160	1.170	1.140	1.190	660,000	761,600	1.1539	1.140	1.140	1.150	1.120	1.170	671,491	1.1342	-2.52%
2016-04-14	0	1.190	1.170	1.190	1.130	1.220	2,600,000	3,073,700	1.1822	1.170	1.150	1.170	1.111	1.199	2,645,267	1.1620	5.31%
2016-04-13	0	1.130	1.120	1.150	1.100	1.160	1,550,000	1,767,200	1.1401	1.111	1.101	1.130	1.081	1.140	1,576,986	1.1206	0.00%
2016-04-12	0	1.130	1.110	1.130	1.050	1.190	2,860,000	3,204,600	1.1205	1.111	1.091	1.111	1.032	1.170	2,909,794	1.1013	-2.59%
2016-04-11	0	1.160	1.150	1.170	1.160	1.270	3,880,000	4,716,300	1.2155	1.140	1.130	1.150	1.140	1.248	3,947,553	1.1947	-4.92%
2016-04-08	0	1.220	1.220	1.230	1.140	1.270	3,410,000	4,184,300	1.2271	1.199	1.199	1.209	1.120	1.248	3,469,370	1.2061	2.52%
2016-04-07	0	1.190	1.180	1.190	1.080	1.280	5,220,000	6,279,500	1.2030	1.170	1.160	1.170	1.062	1.258	5,310,883	1.1824	6.25%
2016-04-06	0	1.120	1.100	1.140	0.960	1.140	5,080,000	5,557,400	1.0940	1.101	1.081	1.120	0.944	1.120	5,168,446	1.0753	13.13%
2016-04-05	0	0.990	0.990	1.010	0.980	1.030	1,460,000	1,462,400	1.0016	0.973	0.973	0.993	0.963	1.012	1,485,419	0.9845	-4.81%
2016-04-01	0	1.040	1.040	1.050	0.960	1.050	2,940,000	2,972,500	1.0111	1.022	1.022	1.032	0.944	1.032	2,991,187	0.9938	0.97%
2016-03-31	0	1.030	1.030	1.060	1.030	1.200	2,970,000	3,203,600	1.0787	1.012	1.012	1.042	1.012	1.179	3,021,709	1.0602	-13.45%
2016-03-30	0	1.190	1.160	1.190	1.120	1.260	2,590,000	3,056,000	1.1799	1.170	1.140	1.170	1.101	1.238	2,635,093	1.1597	-0.83%
2016-03-29	0	1.200	1.190	1.210	1.100	1.280	6,643,000	8,109,160	1.2207	1.179	1.170	1.189	1.081	1.258	6,758,658	1.1998	9.09%
2016-03-24	0	1.100	1.080	1.100	1.060	1.230	8,180,000	9,273,400	1.1337	1.081	1.062	1.081	1.042	1.209	8,322,418	1.1143	18.28%
2016-03-23	0	0.930	0.930	0.950	0.810	0.960	2,110,000	1,891,600	0.8965	0.914	0.914	0.934	0.796	0.944	2,146,736	0.8812	19.23%
2016-03-22	0	0.780	0.780	0.810	0.780	0.800	70,000	55,000	0.7857	0.767	0.767	0.796	0.767	0.786	71,219	0.7723	-2.50%
2016-03-21	0	0.800	0.790	0.810	0.680	0.810	3,150,000	2,305,500	0.7319	0.786	0.776	0.796	0.668	0.796	3,204,843	0.7194	-1.23%
2016-03-18	0	0.810	0.800	0.810	0.800	0.810	430,000	346,000	0.8047	0.796	0.786	0.796	0.786	0.796	437,487	0.7909	2.53%
2016-03-17	0	0.790	0.780	0.800	0.760	0.800	40,000	31,500	0.7875	0.776	0.767	0.786	0.747	0.786	40,696	0.7740	-1.25%
2016-03-16	0	0.800	0.800	0.810	0.800	0.810	280,000	224,200	0.8007	0.786	0.786	0.796	0.786	0.796	284,875	0.7870	0.00%
2016-03-15	0	0.800	0.790	0.850	0.800	0.820	20,000	16,200	0.8100	0.786	0.776	0.835	0.786	0.806	20,348	0.7961	2.56%
2016-03-14	0	0.780	0.760	0.810	0.780	0.780	30,000	23,400	0.7800	0.767	0.747	0.796	0.767	0.767	30,522	0.7667	0.00%
2016-03-11	0	0.780	0.780	0.790	0.640	0.780	450,000	325,400	0.7231	0.767	0.767	0.776	0.629	0.767	457,835	0.7107	-4.88%
2016-03-10	0	0.820	0.790	0.820	0.790	0.820	30,000	24,100	0.8033	0.806	0.776	0.806	0.776	0.806	30,522	0.7896	2.50%
2016-03-09	0	0.800	0.800	0.810	0.770	0.810	40,000	31,700	0.7925	0.786	0.786	0.796	0.757	0.796	40,696	0.7789	-3.61%
2016-03-08	0	0.830	0.800	0.830	0.830	0.830	30,000	24,900	0.8300	0.816	0.786	0.816	0.816	0.816	30,522	0.8158	0.00%
2016-03-07	0	0.830	0.800	0.840	0.800	0.830	250,000	200,600	0.8024	0.816	0.786	0.826	0.786	0.816	254,353	0.7887	2.47%
2016-03-04	0	0.810	0.800	0.810	0.800	0.840	740,000	602,000	0.8135	0.796	0.786	0.796	0.786	0.826	752,884	0.7996	-4.71%
2016-03-03	0	0.850	0.850	0.860	0.830	0.850	140,000	116,800	0.8343	0.835	0.835	0.845	0.816	0.835	142,437	0.8200	1.19%
2016-03-02	0	0.840	0.840	0.860	0.830	0.910	430,000	363,200	0.8447	0.826	0.826	0.845	0.816	0.894	437,487	0.8302	-2.33%
2016-03-01	0	0.860	0.830	0.860	0.830	0.860	90,000	75,900	0.8433	0.845	0.816	0.845	0.816	0.845	91,567	0.8289	0.00%
2016-02-29	0	0.860	0.850	0.870	-	-	80,000	69,500	0.8688	0.845	0.835	0.855	-	-	81,393	0.8539	0.00%
2016-02-26	0	0.860	0.860	0.900	0.850	0.870	440,000	377,600	0.8582	0.845	0.845	0.885	0.835	0.855	447,661	0.8435	-4.44%
2016-02-25	0	0.900	0.870	0.900	0.870	0.900	60,000	53,700	0.8950	0.885	0.855	0.885	0.855	0.885	61,045	0.8797	0.00%
2016-02-24	0	0.900	0.900	0.910	0.900	0.910	300,000	270,700	0.9023	0.885	0.885	0.894	0.885	0.894	305,223	0.8869	0.00%
2016-02-23	0	0.900	0.870	0.900	0.880	0.900	110,000	97,600	0.8873	0.885	0.855	0.885	0.865	0.885	111,915	0.8721	4.65%
2016-02-22	0	0.860	0.860	0.880	0.860	0.860	80,000	68,800	0.8600	0.845	0.845	0.865	0.845	0.845	81,393	0.8453	1.18%
2016-02-19	0	0.850	0.810	0.850	0.810	0.850	20,000	16,600	0.8300	0.835	0.796	0.835	0.796	0.835	20,348	0.8158	0.00%
2016-02-18	0	0.850	0.820	0.870	0.850	0.880	150,000	129,900	0.8660	0.835	0.806	0.855	0.835	0.865	152,612	0.8512	-1.16%
2016-02-17	0	0.860	0.820	0.860	-	-	0	0	-	0.845	0.806	0.845	-	-	0	-	0.00%
2016-02-16	0	0.860	0.820	0.870	0.860	0.860	10,000	8,600	0.8600	0.845	0.806	0.855	0.845	0.845	10,174	0.8453	-2.27%
2016-02-15	0	0.880	0.800	0.880	0.880	0.880	10,000	8,800	0.8800	0.865	0.786	0.865	0.865	0.865	10,174	0.8649	7.32%
2016-02-12	0	0.820	0.770	0.830	0.760	0.820	20,000	15,800	0.7900	0.806	0.757	0.816	0.747	0.806	20,348	0.7765	-2.38%
2016-02-11	0	0.840	0.780	0.840	-	-	0	0	-	0.826	0.767	0.826	-	-	0	-	-1.18%
2016-02-05	0	0.850	0.810	0.850	0.850	0.850	10,000	8,500	0.8500	0.835	0.796	0.835	0.835	0.835	10,174	0.8355	0.00%
2016-02-04	0	0.850	0.830	0.860	0.830	0.860	160,000	135,900	0.8494	0.835	0.816	0.845	0.816	0.845	162,786	0.8348	6.25%
2016-02-03	0	0.800	0.780	0.810	0.740	0.830	120,000	92,700	0.7725	0.786	0.767	0.796	0.727	0.816	122,089	0.7593	-3.61%
2016-02-02	0	0.830	0.830	0.860	0.830	0.830	20,000	16,600	0.8300	0.816	0.816	0.845	0.816	0.816	20,348	0.8158	2.47%
2016-02-01	0	0.810	0.790	0.830	0.780	0.860	60,000	50,100	0.8350	0.796	0.776	0.816	0.767	0.845	61,045	0.8207	-5.81%
2016-01-29	0	0.860	0.860	0.940	0.850	0.850	30,000	25,500	0.8500	0.845	0.845	0.924	0.835	0.835	30,522	0.8355	7.50%
2016-01-28	0	0.800	0.780	0.800	0.780	0.800	170,000	133,400	0.7847	0.786	0.767	0.786	0.767	0.786	172,960	0.7713	0.00%
2016-01-27	0	0.800	0.790	0.800	0.800	0.850	130,000	105,500	0.8115	0.786	0.776	0.786	0.786	0.835	132,263	0.7977	2.56%
2016-01-26	0	0.780	0.740	0.780	0.710	0.780	100,000	76,700	0.7670	0.767	0.727	0.767	0.698	0.767	101,741	0.7539	0.00%
2016-01-25	0	0.780	0.760	0.800	0.730	0.780	310,000	234,000	0.7548	0.767	0.747	0.786	0.718	0.767	315,397	0.7419	5.41%
2016-01-22	0	0.740	0.700	0.740	0.690	0.740	210,000	149,200	0.7105	0.727	0.688	0.727	0.678	0.727	213,656	0.6983	8.82%
2016-01-21	0	0.680	0.650	0.690	0.640	0.750	740,000	510,700	0.6901	0.668	0.639	0.678	0.629	0.737	752,884	0.6783	-8.11%
2016-01-20	0	0.740	0.720	0.750	0.720	0.790	740,000	549,400	0.7424	0.727	0.708	0.737	0.708	0.776	752,884	0.7297	-6.33%
2016-01-19	0	0.790	0.770	0.790	0.750	0.790	280,000	215,200	0.7686	0.776	0.757	0.776	0.737	0.776	284,875	0.7554	2.60%
2016-01-18	0	0.770	0.760	0.790	0.730	0.790	700,000	531,800	0.7597	0.757	0.747	0.776	0.718	0.776	712,187	0.7467	-4.94%
2016-01-15	0	0.810	0.770	0.830	0.800	0.870	200,000	165,100	0.8255	0.796	0.757	0.816	0.786	0.855	203,482	0.8114	-8.99%
2016-01-14	0	0.890	0.860	0.890	0.820	0.900	400,000	347,500	0.8688	0.875	0.845	0.875	0.806	0.885	406,964	0.8539	-1.11%
2016-01-13	0	0.900	0.820	0.900	0.890	0.940	360,000	327,800	0.9106	0.885	0.806	0.885	0.875	0.924	366,268	0.8950	-3.23%
2016-01-12	0	0.930	0.840	0.950	0.930	0.970	150,000	141,800	0.9453	0.914	0.826	0.934	0.914	0.953	152,612	0.9292	-3.12%
2016-01-11	0	0.960	0.920	0.960	0.920	1.000	240,000	229,800	0.9575	0.944	0.904	0.944	0.904	0.983	244,179	0.9411	0.00%
2016-01-08	0	0.960	0.960	0.980	0.960	1.010	220,000	217,700	0.9895	0.944	0.944	0.963	0.944	0.993	223,830	0.9726	-5.88%
2016-01-07	0	1.020	1.010	1.040	1.000	1.030	1,090,000	1,097,900	1.0072	1.003	0.993	1.022	0.983	1.012	1,108,977	0.9900	-0.97%
2016-01-06	0	1.030	1.020	1.040	1.010	1.030	250,000	255,900	1.0236	1.012	1.003	1.022	0.993	1.012	254,353	1.0061	-1.90%
2016-01-05	0	1.050	1.020	1.050	1.030	1.050	30,000	31,100	1.0367	1.032	1.003	1.032	1.012	1.032	30,522	1.0189	0.00%
2016-01-04	0	1.050	1.040	1.060	1.030	1.070	170,000	178,400	1.0494	1.032	1.022	1.042	1.012	1.052	172,960	1.0315	-1.87%
2015-12-31	0	1.070	1.050	1.130	1.050	1.130	110,000	119,800	1.0891	1.052	1.032	1.111	1.032	1.111	111,915	1.0705	2.88%
2015-12-30	0	1.040	1.040	1.060	1.040	1.070	370,000	388,500	1.0500	1.022	1.022	1.042	1.022	1.052	376,442	1.0320	-2.80%
2015-12-29	0	1.070	1.070	1.080	1.040	1.070	370,000	393,400	1.0632	1.052	1.052	1.062	1.022	1.052	376,442	1.0450	0.94%
2015-12-28	0	1.060	1.050	1.090	1.060	1.150	140,000	156,600	1.1186	1.042	1.032	1.071	1.042	1.130	142,437	1.0994	-7.83%
2015-12-24	0	1.150	1.150	1.180	1.030	1.200	20,920,000	21,035,100	1.0055	1.130	1.130	1.160	1.012	1.179	21,284,228	0.9883	11.65%
2015-12-23	0	1.030	1.010	1.030	1.010	1.030	50,000	51,100	1.0220	1.012	0.993	1.012	0.993	1.012	50,871	1.0045	1.98%
2015-12-22	0	1.010	1.010	1.030	1.010	1.030	120,000	122,900	1.0242	0.993	0.993	1.012	0.993	1.012	122,089	1.0066	0.00%
2015-12-21	0	1.010	1.000	1.030	1.000	1.060	950,000	977,600	1.0291	0.993	0.983	1.012	0.983	1.042	966,540	1.0114	-4.72%
2015-12-18	0	1.060	1.050	1.060	1.040	1.070	570,000	604,000	1.0596	1.042	1.032	1.042	1.022	1.052	579,924	1.0415	-0.93%
2015-12-17	0	1.070	1.060	1.080	1.040	1.080	320,000	340,900	1.0653	1.052	1.042	1.062	1.022	1.062	325,571	1.0471	0.00%
2015-12-16	0	1.070	1.060	1.070	1.040	1.070	360,000	380,500	1.0569	1.052	1.042	1.052	1.022	1.052	366,268	1.0389	-0.93%
2015-12-15	0	1.080	1.070	1.080	1.080	1.090	40,000	43,300	1.0825	1.062	1.052	1.062	1.062	1.071	40,696	1.0640	-1.82%
2015-12-14	0	1.100	1.080	1.100	1.040	1.100	100,000	106,500	1.0650	1.081	1.062	1.081	1.022	1.081	101,741	1.0468	-0.90%
2015-12-11	0	1.110	1.060	1.110	1.110	1.110	10,000	11,100	1.1100	1.091	1.042	1.091	1.091	1.091	10,174	1.0910	-0.89%
2015-12-10	0	1.120	1.090	1.120	1.030	1.120	630,000	692,900	1.0998	1.101	1.071	1.101	1.012	1.101	640,969	1.0810	2.75%
2015-12-09	0	1.090	1.070	1.100	-	-	0	0	-	1.071	1.052	1.081	-	-	0	-	0.00%
2015-12-08	0	1.090	1.080	1.100	1.070	1.110	490,000	531,800	1.0853	1.071	1.062	1.081	1.052	1.091	498,531	1.0667	-2.68%
2015-12-07	0	1.120	1.100	1.120	1.100	1.130	90,000	99,700	1.1078	1.101	1.081	1.101	1.081	1.111	91,567	1.0888	-0.88%
2015-12-04	0	1.130	1.120	1.130	1.060	1.130	620,000	689,500	1.1121	1.111	1.101	1.111	1.042	1.111	630,795	1.0931	2.73%
2015-12-03	0	1.100	1.100	1.140	1.100	1.150	190,000	213,400	1.1232	1.081	1.081	1.120	1.081	1.130	193,308	1.1039	-2.65%
2015-12-02	0	1.130	1.110	1.160	1.120	1.130	250,000	281,300	1.1252	1.111	1.091	1.140	1.101	1.111	254,353	1.1059	0.89%
2015-12-01	0	1.120	1.130	1.160	1.090	1.220	250,000	285,500	1.1420	1.101	1.111	1.140	1.071	1.199	254,353	1.1225	-0.88%
2015-11-30	0	1.130	1.130	1.140	1.130	1.160	230,000	263,300	1.1448	1.111	1.111	1.120	1.111	1.140	234,004	1.1252	-2.59%
2015-11-27	0	1.160	1.150	1.180	1.150	1.170	150,000	173,400	1.1560	1.140	1.130	1.160	1.130	1.150	152,612	1.1362	0.00%
2015-11-26	0	1.160	1.160	1.180	1.160	1.170	120,000	140,200	1.1683	1.140	1.140	1.160	1.140	1.150	122,089	1.1483	-0.85%
2015-11-25	0	1.170	1.170	1.180	1.170	1.180	20,000	23,500	1.1750	1.150	1.150	1.160	1.150	1.160	20,348	1.1549	-0.85%
2015-11-24	0	1.180	1.180	1.200	1.160	1.210	340,000	399,300	1.1744	1.160	1.160	1.179	1.140	1.189	345,920	1.1543	-2.48%
2015-11-23	0	1.210	1.200	1.220	1.170	1.220	410,000	495,600	1.2088	1.189	1.179	1.199	1.150	1.199	417,138	1.1881	4.31%
2015-11-20	0	1.160	1.160	1.200	1.160	1.210	640,000	751,400	1.1741	1.140	1.140	1.179	1.140	1.189	651,143	1.1540	-0.85%
2015-11-19	0	1.170	1.160	1.220	1.170	1.240	1,100,000	1,307,700	1.1888	1.150	1.140	1.199	1.150	1.219	1,119,152	1.1685	-5.65%
2015-11-18	0	1.240	1.210	1.240	1.220	1.250	290,000	360,900	1.2445	1.219	1.189	1.219	1.199	1.229	295,049	1.2232	3.33%
2015-11-17	0	1.200	1.200	1.210	1.200	1.210	220,000	264,500	1.2023	1.179	1.179	1.189	1.179	1.189	223,830	1.1817	-0.83%
2015-11-16	0	1.210	1.210	1.230	1.210	1.230	510,000	624,900	1.2253	1.189	1.189	1.209	1.189	1.209	518,879	1.2043	-2.42%
2015-11-13	0	1.240	1.240	1.250	1.220	1.280	590,000	735,800	1.2471	1.219	1.219	1.229	1.199	1.258	600,272	1.2258	-0.80%
2015-11-12	0	1.250	1.240	1.250	1.180	1.280	1,810,000	2,241,500	1.2384	1.229	1.219	1.229	1.160	1.258	1,841,513	1.2172	7.76%
2015-11-11	0	1.160	1.150	1.170	1.130	1.210	1,300,000	1,543,900	1.1876	1.140	1.130	1.150	1.111	1.189	1,322,634	1.1673	1.75%
2015-11-10	0	1.140	1.120	1.150	1.060	1.220	5,250,000	5,859,900	1.1162	1.120	1.101	1.130	1.042	1.199	5,341,405	1.0971	7.55%
2015-11-09	0	1.060	1.060	1.070	1.050	1.220	8,690,000	9,580,700	1.1025	1.042	1.042	1.052	1.032	1.199	8,841,298	1.0836	-8.62%
2015-11-06	0	1.160	1.140	1.160	1.150	1.280	5,280,000	6,276,700	1.1888	1.140	1.120	1.140	1.130	1.258	5,371,928	1.1684	-12.78%
2015-11-05	0	1.330	1.320	1.330	1.330	1.360	150,000	200,900	1.3393	1.307	1.297	1.307	1.307	1.337	152,612	1.3164	-2.21%
2015-11-04	0	1.360	1.350	1.380	1.360	1.420	480,000	670,900	1.3977	1.337	1.327	1.356	1.337	1.396	488,357	1.3738	0.00%
2015-11-03	0	1.360	1.360	1.380	1.310	1.400	310,000	418,500	1.3500	1.337	1.337	1.356	1.288	1.376	315,397	1.3269	3.03%
2015-11-02	0	1.320	1.320	1.350	1.320	1.320	110,000	145,200	1.3200	1.297	1.297	1.327	1.297	1.297	111,915	1.2974	-2.22%
2015-10-30	0	1.350	1.350	1.380	1.350	1.350	180,000	243,000	1.3500	1.327	1.327	1.356	1.327	1.327	183,134	1.3269	-0.74%
2015-10-29	0	1.360	1.340	1.360	1.260	1.380	630,000	846,100	1.3430	1.337	1.317	1.337	1.238	1.356	640,969	1.3200	6.25%
2015-10-28	0	1.280	1.260	1.280	1.260	1.280	180,000	227,700	1.2650	1.258	1.238	1.258	1.238	1.258	183,134	1.2434	0.00%
2015-10-27	0	1.280	1.260	1.280	1.240	1.290	600,000	758,500	1.2642	1.258	1.238	1.258	1.219	1.268	610,446	1.2425	-0.78%
2015-10-26	0	1.290	1.280	1.320	1.260	1.340	30,000	39,100	1.3033	1.268	1.258	1.297	1.238	1.317	30,522	1.2810	-3.01%
2015-10-23	0	1.330	1.280	1.330	1.330	1.350	360,000	483,100	1.3419	1.307	1.258	1.307	1.307	1.327	366,268	1.3190	0.76%
2015-10-22	0	1.320	1.310	1.320	1.320	1.400	1,070,000	1,464,700	1.3689	1.297	1.288	1.297	1.297	1.376	1,088,629	1.3455	-2.94%
2015-10-20	0	1.360	1.330	1.370	1.340	1.400	305,000	415,250	1.3615	1.337	1.307	1.347	1.317	1.376	310,310	1.3382	0.00%
2015-10-19	0	1.360	1.310	1.370	1.330	1.370	190,000	255,000	1.3421	1.337	1.288	1.347	1.307	1.347	193,308	1.3191	-2.16%
2015-10-16	0	1.390	1.370	1.390	1.390	1.420	370,000	515,000	1.3919	1.366	1.347	1.366	1.366	1.396	376,442	1.3681	2.21%
2015-10-15	0	1.360	1.360	1.410	1.360	1.410	60,000	83,200	1.3867	1.337	1.337	1.386	1.337	1.386	61,045	1.3629	-2.16%
2015-10-14	0	1.390	1.350	1.410	1.340	1.460	670,000	933,800	1.3937	1.366	1.327	1.386	1.317	1.435	681,665	1.3699	-2.80%
2015-10-13	0	1.430	1.390	1.430	1.190	1.670	1,090,000	1,499,600	1.3758	1.406	1.366	1.406	1.170	1.641	1,108,977	1.3522	12.60%
2015-10-12	0	1.270	1.220	1.270	1.270	1.270	30,000	38,100	1.2700	1.248	1.199	1.248	1.248	1.248	30,522	1.2483	-0.78%
2015-10-09	0	1.280	1.240	1.280	1.250	1.280	170,000	214,800	1.2635	1.258	1.219	1.258	1.229	1.258	172,960	1.2419	0.00%
2015-10-08	0	1.280	1.250	1.290	1.250	1.290	250,000	318,000	1.2720	1.258	1.229	1.268	1.229	1.268	254,353	1.2502	0.00%
2015-10-07	0	1.280	1.280	1.310	1.280	1.300	680,000	883,700	1.2996	1.258	1.258	1.288	1.258	1.278	691,839	1.2773	-0.78%
2015-10-06	0	1.290	1.270	1.290	1.280	1.300	250,000	323,600	1.2944	1.268	1.248	1.268	1.258	1.278	254,353	1.2722	1.57%
2015-10-05	0	1.270	1.240	1.270	1.250	1.320	470,000	595,700	1.2674	1.248	1.219	1.248	1.229	1.297	478,183	1.2458	1.60%
2015-10-02	0	1.250	1.240	1.250	1.210	1.270	140,000	173,200	1.2371	1.229	1.219	1.229	1.189	1.248	142,437	1.2160	5.04%
2015-09-30	0	1.190	1.180	1.190	1.180	1.210	500,000	600,400	1.2008	1.170	1.160	1.170	1.160	1.189	508,705	1.1803	1.71%
2015-09-29	0	1.170	1.110	1.170	1.080	1.220	830,000	967,500	1.1657	1.150	1.091	1.150	1.062	1.199	844,451	1.1457	-3.31%
2015-09-25	0	1.210	1.200	1.240	1.210	1.280	370,000	463,300	1.2522	1.189	1.179	1.219	1.189	1.258	376,442	1.2307	-0.82%
2015-09-24	0	1.220	1.210	1.250	1.210	1.240	370,000	454,300	1.2278	1.199	1.189	1.229	1.189	1.219	376,442	1.2068	-3.17%
2015-09-23	0	1.260	1.250	1.280	1.260	1.290	210,000	267,400	1.2733	1.238	1.229	1.258	1.238	1.268	213,656	1.2515	-2.33%
2015-09-22	0	1.290	1.290	1.300	1.290	1.320	500,000	649,900	1.2998	1.268	1.268	1.278	1.268	1.297	508,705	1.2776	-0.77%
2015-09-21	0	1.300	1.300	1.330	1.290	1.300	130,000	168,700	1.2977	1.278	1.278	1.307	1.268	1.278	132,263	1.2755	0.00%
2015-09-18	0	1.300	1.300	1.340	1.300	1.300	80,000	104,000	1.3000	1.278	1.278	1.317	1.278	1.278	81,393	1.2778	0.00%
2015-09-17	0	1.300	1.290	1.300	1.300	1.350	110,000	144,200	1.3109	1.278	1.268	1.278	1.278	1.327	111,915	1.2885	0.00%
2015-09-16	0	1.300	1.290	1.310	1.280	1.310	260,000	338,400	1.3015	1.278	1.268	1.288	1.258	1.288	264,527	1.2793	2.36%
2015-09-15	0	1.270	1.260	1.290	1.250	1.330	630,000	814,300	1.2925	1.248	1.238	1.268	1.229	1.307	640,969	1.2704	-0.78%
2015-09-14	0	1.280	1.280	1.340	1.200	1.360	2,330,000	2,964,600	1.2724	1.258	1.258	1.317	1.179	1.337	2,370,567	1.2506	0.00%
2015-09-11	0	1.280	1.280	1.300	1.280	1.300	160,000	207,100	1.2944	1.258	1.258	1.278	1.258	1.278	162,786	1.2722	-1.54%
2015-09-10	0	1.300	1.280	1.300	1.260	1.320	240,000	308,400	1.2850	1.278	1.258	1.278	1.238	1.297	244,179	1.2630	0.00%
2015-09-09	0	1.300	1.270	1.330	1.260	1.330	430,000	558,200	1.2981	1.278	1.248	1.307	1.238	1.307	437,487	1.2759	5.69%
2015-09-08	0	1.230	1.210	1.260	1.180	1.260	520,000	640,500	1.2317	1.209	1.189	1.238	1.160	1.238	529,053	1.2107	3.36%
2015-09-07	0	1.190	1.140	1.200	1.130	1.260	680,000	813,800	1.1968	1.170	1.120	1.179	1.111	1.238	691,839	1.1763	1.71%
2015-09-04	0	1.170	1.170	1.200	1.130	1.200	460,000	539,600	1.1730	1.150	1.150	1.179	1.111	1.179	468,009	1.1530	-2.50%
2015-09-02	0	1.200	1.200	1.250	1.200	1.220	20,000	24,200	1.2100	1.179	1.179	1.229	1.179	1.199	20,348	1.1893	-1.64%
2015-09-01	0	1.220	1.210	1.260	1.150	1.290	430,000	515,500	1.1988	1.199	1.189	1.238	1.130	1.268	437,487	1.1783	0.83%
2015-08-31	0	1.210	1.210	1.240	1.200	1.280	580,000	710,700	1.2253	1.189	1.189	1.219	1.179	1.258	590,098	1.2044	-5.47%
2015-08-28	0	1.280	1.250	1.280	1.240	1.360	860,001	1,103,901	1.2836	1.258	1.229	1.258	1.219	1.337	874,974	1.2616	-1.54%
2015-08-27	0	1.300	1.300	1.330	1.250	1.450	770,000	1,031,800	1.3400	1.278	1.278	1.307	1.229	1.425	783,406	1.3171	0.00%
2015-08-26	0	1.300	1.300	1.340	1.200	1.390	790,000	1,015,300	1.2852	1.278	1.278	1.317	1.179	1.366	803,754	1.2632	8.33%
2015-08-25	0	1.200	1.160	1.200	1.150	1.210	2,570,000	3,020,200	1.1752	1.179	1.140	1.179	1.130	1.189	2,614,745	1.1551	-4.76%
2015-08-24	0	1.260	1.250	1.280	1.160	1.400	900,000	1,165,700	1.2952	1.238	1.229	1.258	1.140	1.376	915,669	1.2731	-5.97%
2015-08-21	0	1.340	1.330	1.370	1.200	1.350	1,490,000	1,888,700	1.2676	1.317	1.307	1.347	1.179	1.327	1,515,942	1.2459	-4.29%
2015-08-20	0	1.400	1.400	1.450	1.380	1.470	380,000	547,900	1.4418	1.376	1.376	1.425	1.356	1.445	386,616	1.4172	-5.41%
2015-08-19	0	1.480	1.460	1.480	1.450	1.480	650,000	953,000	1.4662	1.455	1.435	1.455	1.425	1.455	661,317	1.4411	-1.33%
2015-08-18	0	1.500	1.490	1.500	1.480	1.570	1,165,000	1,783,400	1.5308	1.474	1.465	1.474	1.455	1.543	1,185,283	1.5046	0.00%
2015-08-17	0	1.500	1.500	1.540	1.500	1.570	720,000	1,103,200	1.5322	1.474	1.474	1.514	1.474	1.543	732,536	1.5060	-6.25%
2015-08-14	0	1.600	1.580	1.610	1.560	1.620	300,000	476,800	1.5893	1.573	1.553	1.582	1.533	1.592	305,223	1.5621	-1.23%
2015-08-13	0	1.620	1.620	1.650	1.580	1.670	340,000	552,300	1.6244	1.592	1.592	1.622	1.553	1.641	345,920	1.5966	1.25%
2015-08-12	0	1.600	1.600	1.650	1.600	1.640	80,000	130,400	1.6300	1.573	1.573	1.622	1.573	1.612	81,393	1.6021	-4.76%
2015-08-11	0	1.680	1.630	1.680	1.660	1.690	130,000	218,600	1.6815	1.651	1.602	1.651	1.632	1.661	132,263	1.6528	0.60%
2015-08-10	0	1.670	1.650	1.690	1.650	1.700	200,000	334,300	1.6715	1.641	1.622	1.661	1.622	1.671	203,482	1.6429	-1.76%
2015-08-07	0	1.700	1.700	1.710	1.700	1.700	30,000	51,000	1.7000	1.671	1.671	1.681	1.671	1.671	30,522	1.6709	-0.58%
2015-08-06	0	1.710	1.670	1.710	1.660	1.710	50,000	83,900	1.6780	1.681	1.641	1.681	1.632	1.681	50,871	1.6493	1.18%
2015-08-05	0	1.690	1.670	1.720	1.680	1.710	130,000	220,300	1.6946	1.661	1.641	1.691	1.651	1.681	132,263	1.6656	-1.17%
2015-08-04	0	1.710	1.720	1.730	1.700	1.700	250,000	426,000	1.7040	1.681	1.691	1.700	1.671	1.671	254,353	1.6748	-2.29%
2015-08-03	0	1.750	1.670	1.750	1.600	1.760	910,000	1,549,900	1.7032	1.720	1.641	1.720	1.573	1.730	925,844	1.6740	2.94%
2015-07-31	0	1.700	1.680	1.700	1.700	1.750	310,000	528,000	1.7032	1.671	1.651	1.671	1.671	1.720	315,397	1.6741	-2.86%
2015-07-30	0	1.750	1.750	1.780	1.660	1.850	1,110,000	1,957,900	1.7639	1.720	1.720	1.750	1.632	1.818	1,129,326	1.7337	3.55%
2015-07-29	0	1.690	1.670	1.700	1.610	1.760	1,110,000	1,878,000	1.6919	1.661	1.641	1.671	1.582	1.730	1,129,326	1.6629	4.32%
2015-07-28	0	1.620	1.610	1.650	1.560	1.740	1,100,000	1,829,500	1.6632	1.592	1.582	1.622	1.533	1.710	1,119,152	1.6347	-5.26%
2015-07-27	0	1.710	1.710	1.750	1.700	1.820	1,060,000	1,854,600	1.7496	1.681	1.681	1.720	1.671	1.789	1,078,455	1.7197	-4.47%
2015-07-24	0	1.790	1.780	1.800	1.780	1.790	120,000	214,500	1.7875	1.759	1.750	1.769	1.750	1.759	122,089	1.7569	-2.72%
2015-07-23	0	1.840	1.810	1.840	1.750	1.850	460,000	838,000	1.8217	1.809	1.779	1.809	1.720	1.818	468,009	1.7906	2.79%
2015-07-22	0	1.790	1.790	1.810	1.750	1.980	670,000	1,244,000	1.8567	1.759	1.759	1.779	1.720	1.946	681,665	1.8249	0.56%
2015-07-21	0	1.780	1.780	1.840	1.690	1.810	440,000	777,900	1.7680	1.750	1.750	1.809	1.661	1.779	447,661	1.7377	0.56%
2015-07-20	0	1.770	1.720	1.770	1.750	1.800	370,000	657,200	1.7762	1.740	1.691	1.740	1.720	1.769	376,442	1.7458	1.14%
2015-07-17	0	1.750	1.720	1.750	1.700	1.760	540,000	936,400	1.7341	1.720	1.691	1.720	1.671	1.730	549,402	1.7044	2.94%
2015-07-16	0	1.700	1.680	1.720	1.660	1.700	630,000	1,061,100	1.6843	1.671	1.651	1.691	1.632	1.671	640,969	1.6555	-2.30%
2015-07-15	0	1.740	1.670	1.740	1.650	1.800	2,960,000	5,137,700	1.7357	1.710	1.641	1.710	1.622	1.769	3,011,535	1.7060	-0.57%
2015-07-14	0	1.750	1.690	1.760	1.670	1.870	1,020,000	1,785,500	1.7505	1.720	1.661	1.730	1.641	1.838	1,037,759	1.7205	2.34%
2015-07-13	0	1.710	1.700	1.710	1.710	1.900	860,000	1,524,100	1.7722	1.681	1.671	1.681	1.681	1.867	874,973	1.7419	0.00%
2015-07-10	0	1.710	1.710	1.790	1.680	1.910	3,350,000	5,999,700	1.7910	1.681	1.681	1.759	1.651	1.877	3,408,325	1.7603	7.55%
2015-07-09	0	1.590	1.590	1.620	1.200	1.740	1,920,000	2,949,800	1.5364	1.563	1.563	1.592	1.179	1.710	1,953,428	1.5101	30.33%
2015-07-08	0	1.220	1.230	1.290	1.110	1.390	3,170,000	3,867,500	1.2200	1.199	1.209	1.268	1.091	1.366	3,225,191	1.1992	-15.86%
2015-07-07	0	1.450	1.370	1.480	1.360	1.740	2,250,000	3,375,900	1.5004	1.425	1.347	1.455	1.337	1.710	2,289,174	1.4747	-15.70%
2015-07-06	0	1.720	1.660	1.770	1.460	2.020	3,400,000	5,665,200	1.6662	1.691	1.632	1.740	1.435	1.985	3,459,196	1.6377	-13.13%
2015-07-03	0	1.980	1.950	2.000	1.880	2.000	480,000	936,700	1.9515	1.946	1.917	1.966	1.848	1.966	488,357	1.9181	-6.16%
2015-07-02	0	2.110	2.060	2.110	1.940	2.120	1,390,000	2,827,700	2.0343	2.074	2.025	2.074	1.907	2.084	1,414,201	1.9995	-1.40%
2015-06-30	0	2.140	2.140	2.190	2.050	2.200	1,770,000	3,771,800	2.1310	2.103	2.103	2.153	2.015	2.162	1,800,817	2.0945	2.88%
2015-06-29	0	2.080	2.050	2.080	1.930	2.220	1,520,000	3,183,700	2.0945	2.044	2.015	2.044	1.897	2.182	1,546,464	2.0587	-7.14%
2015-06-26	0	2.240	2.230	2.350	2.200	2.300	2,230,000	5,021,100	2.2516	2.202	2.192	2.310	2.162	2.261	2,268,825	2.2131	-2.18%
2015-06-25	0	2.290	2.290	2.330	2.280	2.360	1,140,000	2,654,500	2.3285	2.251	2.251	2.290	2.241	2.320	1,159,848	2.2887	-2.55%
2015-06-24	0	2.350	2.340	2.350	2.290	2.400	1,980,000	4,595,800	2.3211	2.310	2.300	2.310	2.251	2.359	2,014,473	2.2814	0.86%
2015-06-23	0	2.330	2.330	2.370	2.330	2.420	1,680,000	3,981,300	2.3698	2.290	2.290	2.329	2.290	2.379	1,709,250	2.3293	-2.92%
2015-06-22	0	2.400	2.400	2.440	2.390	2.480	600,000	1,451,600	2.4193	2.359	2.359	2.398	2.349	2.438	610,446	2.3779	-2.83%
2015-06-19	0	2.470	2.430	2.470	2.400	2.530	820,000	2,023,500	2.4677	2.428	2.388	2.428	2.359	2.487	834,277	2.4255	1.23%
2015-06-18	0	2.440	2.430	2.450	2.410	2.550	710,000	1,762,200	2.4820	2.398	2.388	2.408	2.369	2.506	722,361	2.4395	0.00%
2015-06-17	0	2.440	2.410	2.470	2.320	2.500	3,090,000	7,376,800	2.3873	2.398	2.369	2.428	2.280	2.457	3,143,799	2.3465	1.67%
2015-06-16	0	2.400	2.400	2.410	2.300	2.480	1,930,000	4,642,200	2.4053	2.359	2.359	2.369	2.261	2.438	1,963,602	2.3641	-3.61%
2015-06-15	0	2.490	2.450	2.490	2.450	2.610	1,310,000	3,255,400	2.4850	2.447	2.408	2.447	2.408	2.565	1,332,808	2.4425	-1.19%
2015-06-12	0	2.520	2.500	2.550	2.380	2.550	5,460,000	13,395,200	2.4533	2.477	2.457	2.506	2.339	2.506	5,555,062	2.4114	-1.56%
2015-06-11	0	2.560	2.560	2.570	2.510	2.600	2,740,000	7,016,600	2.5608	2.516	2.516	2.526	2.467	2.556	2,787,705	2.5170	1.99%
2015-06-10	0	2.510	2.500	2.550	2.500	2.650	2,750,000	7,089,900	2.5781	2.467	2.457	2.506	2.457	2.605	2,797,879	2.5340	-5.99%
2015-06-09	0	2.670	2.660	2.670	2.570	2.750	3,427,000	9,065,750	2.6454	2.624	2.614	2.624	2.526	2.703	3,486,666	2.6001	-4.64%
2015-06-08	0	2.800	2.770	2.810	2.720	2.870	1,790,000	4,986,900	2.7860	2.752	2.723	2.762	2.673	2.821	1,821,165	2.7383	2.19%
2015-06-05	0	2.740	2.740	2.770	2.720	2.850	2,840,000	7,884,800	2.7763	2.693	2.693	2.723	2.673	2.801	2,889,446	2.7288	-5.52%
2015-06-04	0	2.900	2.890	2.900	2.700	2.950	2,990,000	8,596,600	2.8751	2.850	2.841	2.850	2.654	2.900	3,042,058	2.8259	-0.68%
2015-06-03	0	2.920	2.920	2.940	2.920	2.980	1,324,000	3,896,180	2.9427	2.870	2.870	2.890	2.870	2.929	1,347,052	2.8924	-1.02%
2015-06-02	0	2.950	2.940	2.960	2.880	2.970	2,560,000	7,509,450	2.9334	2.900	2.890	2.909	2.831	2.919	2,604,571	2.8832	0.68%
2015-06-01	0	2.930	2.930	2.940	2.870	2.980	2,940,000	8,658,200	2.9450	2.880	2.880	2.890	2.821	2.929	2,991,187	2.8946	1.74%
2015-05-29	0	2.880	2.830	2.880	2.720	2.940	4,810,000	13,484,700	2.8035	2.831	2.782	2.831	2.673	2.890	4,893,745	2.7555	3.60%
2015-05-28	0	2.780	2.780	2.800	2.750	2.840	6,280,000	17,559,300	2.7961	2.732	2.732	2.752	2.703	2.791	6,389,338	2.7482	-0.36%
2015-05-27	0	2.790	2.780	2.790	2.700	2.840	6,060,000	16,975,000	2.8012	2.742	2.732	2.742	2.654	2.791	6,165,508	2.7532	0.00%
2015-05-26	0	2.790	2.770	2.790	2.760	2.850	10,060,000	28,159,200	2.7991	2.742	2.723	2.742	2.713	2.801	10,235,150	2.7512	3.72%
2015-05-22	0	2.690	2.690	2.700	2.390	2.730	7,750,000	20,058,500	2.5882	2.644	2.644	2.654	2.349	2.683	7,884,932	2.5439	11.16%
2015-05-21	0	2.420	2.410	2.420	2.360	2.440	2,750,000	6,589,600	2.3962	2.379	2.369	2.379	2.320	2.398	2,797,879	2.3552	3.86%
2015-05-20	0	2.330	2.330	2.380	2.270	2.410	3,640,000	8,535,200	2.3448	2.290	2.290	2.339	2.231	2.369	3,703,374	2.3047	2.19%
2015-05-19	0	2.280	2.280	2.350	2.230	2.460	9,560,000	22,561,000	2.3599	2.241	2.241	2.310	2.192	2.418	9,726,445	2.3196	4.11%
2015-05-18	0	2.190	2.190	2.240	2.190	2.450	5,030,000	11,661,400	2.3184	2.153	2.153	2.202	2.153	2.408	5,117,575	2.2787	-5.60%
2015-05-15	0	2.320	2.300	2.320	2.270	2.350	2,250,000	5,204,300	2.3130	2.280	2.261	2.280	2.231	2.310	2,289,174	2.2734	0.43%
2015-05-14	0	2.310	2.310	2.320	2.240	2.340	1,570,000	3,620,800	2.3062	2.270	2.270	2.280	2.202	2.300	1,597,335	2.2668	0.43%
2015-05-13	0	2.300	2.270	2.300	2.260	2.360	3,410,000	7,869,800	2.3079	2.261	2.231	2.261	2.221	2.320	3,469,370	2.2684	-1.29%
2015-05-12	0	2.330	2.300	2.330	2.280	2.370	4,030,000	9,346,400	2.3192	2.290	2.261	2.290	2.241	2.329	4,100,164	2.2795	2.42%
2015-05-11	0	2.280	2.260	2.290	2.100	2.400	4,800,000	10,912,500	2.2734	2.236	2.216	2.246	2.060	2.354	4,894,304	2.2296	-7.32%
2015-05-08	0	2.460	2.450	2.490	2.360	2.540	9,510,000	23,463,500	2.4672	2.413	2.403	2.442	2.315	2.491	9,696,839	2.4197	-1.60%
2015-05-07	0	2.500	2.500	2.520	2.500	2.640	2,840,000	7,208,900	2.5383	2.452	2.452	2.471	2.452	2.589	2,895,796	2.4894	-3.85%
2015-05-06	0	2.600	2.540	2.590	2.500	2.620	2,890,000	7,429,500	2.5708	2.550	2.491	2.540	2.452	2.570	2,946,779	2.5212	4.00%
2015-05-05	0	2.500	2.500	2.530	2.470	2.630	5,310,000	13,477,000	2.5380	2.452	2.452	2.481	2.422	2.579	5,414,323	2.4891	-4.21%
2015-05-04	0	2.610	2.600	2.610	2.340	2.650	10,200,000	26,236,500	2.5722	2.560	2.550	2.560	2.295	2.599	10,400,395	2.5226	9.66%
2015-04-30	0	2.380	2.380	2.390	2.110	2.380	8,400,450	18,874,499	2.2468	2.334	2.334	2.344	2.069	2.334	8,565,490	2.2036	13.33%
2015-04-29	0	2.100	2.100	2.120	2.060	2.140	5,840,000	12,342,600	2.1135	2.060	2.060	2.079	2.020	2.099	5,954,736	2.0727	0.00%
2015-04-28	0	2.100	2.090	2.100	2.020	2.110	4,910,000	10,201,200	2.0776	2.060	2.050	2.060	1.981	2.069	5,006,465	2.0376	3.96%
2015-04-27	0	2.020	2.020	2.050	2.020	2.140	8,310,000	17,360,300	2.0891	1.981	1.981	2.011	1.981	2.099	8,473,263	2.0488	-4.27%
2015-04-24	0	2.110	2.110	2.130	2.050	2.140	2,650,000	5,561,600	2.0987	2.069	2.069	2.089	2.011	2.099	2,702,064	2.0583	-1.40%
2015-04-23	0	2.140	2.130	2.150	2.120	2.190	4,390,000	9,451,400	2.1529	2.099	2.089	2.109	2.079	2.148	4,476,249	2.1115	2.39%
2015-04-22	0	2.090	2.090	2.100	2.000	2.140	2,160,000	4,523,900	2.0944	2.050	2.050	2.060	1.961	2.099	2,202,437	2.0540	2.45%
2015-04-21	0	2.040	2.030	2.080	2.010	2.100	3,010,000	6,170,500	2.0500	2.001	1.991	2.040	1.971	2.060	3,069,136	2.0105	2.00%
2015-04-20	0	2.000	1.980	2.000	1.990	2.120	2,540,000	5,166,600	2.0341	1.961	1.942	1.961	1.952	2.079	2,589,902	1.9949	-4.31%
2015-04-17	0	2.090	2.090	2.120	2.090	2.200	1,870,000	3,992,400	2.1350	2.050	2.050	2.079	2.050	2.158	1,906,739	2.0938	-0.48%
2015-04-16	0	2.100	2.070	2.100	2.050	2.160	3,920,000	8,240,800	2.1022	2.060	2.030	2.060	2.011	2.118	3,997,015	2.0617	0.00%
2015-04-15	0	2.100	2.100	2.140	2.080	2.230	4,260,000	9,172,700	2.1532	2.060	2.060	2.099	2.040	2.187	4,343,695	2.1117	-0.94%
2015-04-14	0	2.120	2.120	2.130	2.090	2.400	8,210,000	18,599,900	2.2655	2.079	2.079	2.089	2.050	2.354	8,371,299	2.2219	-2.75%
2015-04-13	0	2.180	2.170	2.180	2.020	2.190	8,660,000	18,263,500	2.1089	2.138	2.128	2.138	1.981	2.148	8,830,140	2.0683	9.00%
2015-04-10	0	2.000	2.000	2.010	1.900	2.090	9,361,000	18,719,720	1.9998	1.961	1.961	1.971	1.863	2.050	9,544,912	1.9612	5.26%
2015-04-09	0	1.900	1.900	1.910	1.430	1.920	13,830,000	22,673,000	1.6394	1.863	1.863	1.873	1.402	1.883	14,101,713	1.6078	30.14%
2015-04-08	0	1.460	1.440	1.460	1.410	1.460	3,290,000	4,713,200	1.4326	1.432	1.412	1.432	1.383	1.432	3,354,637	1.4050	2.82%
2015-04-02	0	1.420	1.420	1.440	1.400	1.470	2,130,000	3,032,100	1.4235	1.393	1.393	1.412	1.373	1.442	2,171,847	1.3961	-2.07%
2015-04-01	0	1.450	1.440	1.470	1.440	1.490	1,610,000	2,353,200	1.4616	1.422	1.412	1.442	1.412	1.461	1,641,631	1.4335	1.40%
2015-03-31	0	1.430	1.430	1.480	1.420	1.480	2,320,000	3,353,300	1.4454	1.402	1.402	1.451	1.393	1.451	2,365,580	1.4175	-2.72%
2015-03-30	0	1.470	1.450	1.480	1.450	1.490	910,000	1,327,200	1.4585	1.442	1.422	1.451	1.422	1.461	927,878	1.4304	0.00%
2015-03-27	0	1.470	1.470	1.500	1.450	1.500	700,000	1,037,200	1.4817	1.442	1.442	1.471	1.422	1.471	713,753	1.4532	-2.00%
2015-03-26	0	1.500	1.500	1.520	1.470	1.580	360,000	543,400	1.5094	1.471	1.471	1.491	1.442	1.550	367,073	1.4804	2.04%
2015-03-25	0	1.470	1.470	1.500	1.450	1.510	580,000	863,700	1.4891	1.442	1.442	1.471	1.422	1.481	591,395	1.4604	0.00%
2015-03-24	0	1.470	1.470	1.500	1.390	1.540	1,200,000	1,723,700	1.4364	1.442	1.442	1.471	1.363	1.510	1,223,576	1.4087	-0.68%
2015-03-23	0	1.480	1.480	1.500	1.460	1.500	640,000	951,900	1.4873	1.451	1.451	1.471	1.432	1.471	652,574	1.4587	-2.63%
2015-03-20	0	1.520	1.520	1.540	1.490	1.540	560,000	845,500	1.5098	1.491	1.491	1.510	1.461	1.510	571,002	1.4807	-2.56%
2015-03-19	0	1.560	1.540	1.560	1.460	1.580	1,030,000	1,554,900	1.5096	1.530	1.510	1.530	1.432	1.550	1,050,236	1.4805	-2.50%
2015-03-18	0	1.600	1.580	1.600	1.550	1.630	1,880,000	2,961,500	1.5753	1.569	1.550	1.569	1.520	1.599	1,916,936	1.5449	1.27%
2015-03-17	0	1.580	1.580	1.600	1.460	1.610	510,000	801,800	1.5722	1.550	1.550	1.569	1.432	1.579	520,020	1.5419	4.64%
2015-03-16	0	1.510	1.510	1.520	1.440	1.550	1,230,000	1,848,200	1.5026	1.481	1.481	1.491	1.412	1.520	1,254,165	1.4736	-4.43%
2015-03-13	0	1.580	1.520	1.580	1.520	1.620	690,000	1,095,500	1.5877	1.550	1.491	1.550	1.491	1.589	703,556	1.5571	-1.25%
2015-03-12	0	1.600	1.590	1.620	1.600	1.610	80,000	128,600	1.6075	1.569	1.559	1.589	1.569	1.579	81,572	1.5765	-1.23%
2015-03-11	0	1.620	1.620	1.630	1.580	1.640	900,000	1,451,000	1.6122	1.589	1.589	1.599	1.550	1.608	917,682	1.5812	0.00%
2015-03-10	0	1.620	1.620	1.660	1.620	1.640	360,000	583,900	1.6219	1.589	1.589	1.628	1.589	1.608	367,073	1.5907	-1.22%
2015-03-09	0	1.640	1.620	1.640	1.600	1.660	630,000	1,015,900	1.6125	1.608	1.589	1.608	1.569	1.628	642,377	1.5815	-2.96%
2015-03-06	0	1.690	1.650	1.690	1.630	1.700	620,000	1,030,400	1.6619	1.657	1.618	1.657	1.599	1.667	632,181	1.6299	1.20%
2015-03-05	0	1.670	1.640	1.670	1.610	1.680	200,000	330,000	1.6500	1.638	1.608	1.638	1.579	1.648	203,929	1.6182	0.60%
2015-03-04	0	1.660	1.660	1.680	1.660	1.680	270,000	448,800	1.6622	1.628	1.628	1.648	1.628	1.648	275,305	1.6302	0.00%
2015-03-03	0	1.660	1.640	1.680	1.600	1.690	910,000	1,479,600	1.6259	1.628	1.608	1.648	1.569	1.657	927,878	1.5946	1.22%
2015-03-02	0	1.640	1.640	1.670	1.630	1.690	450,000	747,500	1.6611	1.608	1.608	1.638	1.599	1.657	458,841	1.6291	-2.96%
2015-02-27	0	1.690	1.670	1.690	1.660	1.700	200,000	335,200	1.6760	1.657	1.638	1.657	1.628	1.667	203,929	1.6437	-2.31%
2015-02-26	0	1.730	1.670	1.740	1.600	1.740	2,120,000	3,569,400	1.6837	1.697	1.638	1.706	1.569	1.706	2,161,651	1.6512	4.85%
2015-02-25	0	1.650	1.650	1.680	1.620	1.700	300,000	491,400	1.6380	1.618	1.618	1.648	1.589	1.667	305,894	1.6064	-2.94%
2015-02-24	0	1.700	1.690	1.710	1.690	1.710	80,000	135,800	1.6975	1.667	1.657	1.677	1.657	1.677	81,572	1.6648	0.00%
2015-02-23	0	1.700	1.700	1.710	1.670	1.740	870,000	1,497,600	1.7214	1.667	1.667	1.677	1.638	1.706	887,093	1.6882	5.59%
2015-02-18	0	1.610	1.580	1.670	-	-	0	0	-	1.579	1.550	1.638	-	-	0	-	0.00%
2015-02-17	0	1.610	1.600	1.610	1.570	1.650	830,000	1,348,800	1.6251	1.579	1.569	1.579	1.540	1.618	846,307	1.5937	1.26%
2015-02-16	0	1.590	1.570	1.600	1.520	1.610	1,500,000	2,371,400	1.5809	1.559	1.540	1.569	1.491	1.579	1,529,470	1.5505	1.27%
2015-02-13	0	1.570	1.550	1.600	1.480	1.620	410,000	648,700	1.5822	1.540	1.520	1.569	1.451	1.589	418,055	1.5517	1.29%
2015-02-12	0	1.550	1.550	1.560	1.520	1.590	720,000	1,131,700	1.5718	1.520	1.520	1.530	1.491	1.559	734,146	1.5415	-1.90%
2015-02-11	0	1.580	1.580	1.610	1.580	1.670	1,240,000	1,979,000	1.5960	1.550	1.550	1.579	1.550	1.638	1,264,362	1.5652	-2.47%
2015-02-10	0	1.620	1.580	1.620	1.580	1.670	2,110,000	3,425,000	1.6232	1.589	1.550	1.589	1.550	1.638	2,151,454	1.5919	-3.57%
2015-02-09	0	1.680	1.680	1.700	1.650	1.720	4,780,000	8,046,700	1.6834	1.648	1.648	1.667	1.618	1.687	4,873,911	1.6510	-1.18%
2015-02-06	0	1.700	1.660	1.700	1.650	1.730	2,670,000	4,485,600	1.6800	1.667	1.628	1.667	1.618	1.697	2,722,456	1.6476	0.00%
2015-02-05	0	1.700	1.690	1.710	1.700	1.750	590,000	1,008,500	1.7093	1.667	1.657	1.677	1.667	1.716	601,591	1.6764	0.00%
2015-02-04	0	1.700	1.700	1.720	1.670	1.760	1,620,000	2,804,000	1.7309	1.667	1.667	1.687	1.638	1.726	1,651,827	1.6975	-2.30%
2015-02-03	0	1.740	1.720	1.750	1.700	1.820	1,970,000	3,410,600	1.7313	1.706	1.687	1.716	1.667	1.785	2,008,704	1.6979	-0.57%
2015-02-02	0	1.750	1.730	1.760	1.700	1.900	2,090,000	3,647,400	1.7452	1.716	1.697	1.726	1.667	1.863	2,131,061	1.7115	-7.89%
2015-01-30	0	1.900	1.840	1.910	1.820	1.930	1,380,000	2,587,900	1.8753	1.863	1.805	1.873	1.785	1.893	1,407,112	1.8392	0.00%
2015-01-29	0	1.900	1.860	1.900	1.800	1.990	1,630,000	3,094,500	1.8985	1.863	1.824	1.863	1.765	1.952	1,662,024	1.8619	6.15%
2015-01-28	0	1.790	1.740	1.800	1.690	1.800	1,040,000	1,832,400	1.7619	1.756	1.706	1.765	1.657	1.765	1,060,432	1.7280	1.70%
2015-01-27	0	1.760	1.750	1.760	1.730	1.790	240,000	420,800	1.7533	1.726	1.716	1.726	1.697	1.756	244,715	1.7196	1.15%
2015-01-26	0	1.740	1.740	1.780	1.730	1.810	1,450,000	2,539,500	1.7514	1.706	1.706	1.746	1.697	1.775	1,478,488	1.7176	-3.87%
2015-01-23	0	1.810	1.780	1.820	1.780	1.870	1,620,000	2,949,300	1.8206	1.775	1.746	1.785	1.746	1.834	1,651,827	1.7855	1.12%
2015-01-22	0	1.790	1.780	1.790	1.710	1.790	230,000	398,800	1.7339	1.756	1.746	1.756	1.677	1.756	234,519	1.7005	2.29%
2015-01-21	0	1.750	1.730	1.790	1.750	1.800	610,000	1,089,300	1.7857	1.716	1.697	1.756	1.716	1.765	621,984	1.7513	-2.23%
2015-01-20	0	1.790	1.750	1.800	1.680	1.800	650,000	1,127,100	1.7340	1.756	1.716	1.765	1.648	1.765	662,770	1.7006	4.07%
2015-01-19	0	1.720	1.680	1.730	1.690	1.800	320,000	554,500	1.7328	1.687	1.648	1.697	1.657	1.765	326,287	1.6994	-3.91%
2015-01-16	0	1.790	1.750	1.800	1.650	1.800	2,380,000	4,029,700	1.6932	1.756	1.716	1.765	1.618	1.765	2,426,759	1.6605	0.56%
2015-01-15	0	1.780	1.760	1.790	1.760	1.870	640,000	1,146,300	1.7911	1.746	1.726	1.756	1.726	1.834	652,574	1.7566	-1.11%
2015-01-14	0	1.800	1.800	1.840	1.680	1.870	1,570,000	2,870,000	1.8280	1.765	1.765	1.805	1.648	1.834	1,600,845	1.7928	2.27%
2015-01-13	0	1.760	1.730	1.780	1.730	1.780	580,000	1,012,100	1.7450	1.726	1.697	1.746	1.697	1.746	591,395	1.7114	-1.12%
2015-01-12	0	1.780	1.760	1.780	1.750	1.820	940,000	1,684,400	1.7919	1.746	1.726	1.746	1.716	1.785	958,468	1.7574	-0.56%
2015-01-09	0	1.790	1.780	1.810	1.750	1.880	1,300,000	2,332,300	1.7941	1.756	1.746	1.775	1.716	1.844	1,325,541	1.7595	1.13%
2015-01-08	0	1.770	1.720	1.780	1.650	1.780	740,000	1,258,900	1.7012	1.736	1.687	1.746	1.618	1.746	754,538	1.6684	5.99%
2015-01-07	0	1.670	1.670	1.690	1.630	1.800	750,000	1,273,700	1.6983	1.638	1.638	1.657	1.599	1.765	764,735	1.6655	-1.18%
2015-01-06	0	1.690	1.670	1.730	1.560	1.750	1,820,000	3,088,400	1.6969	1.657	1.638	1.697	1.530	1.716	1,855,757	1.6642	-2.31%
2015-01-05	0	1.730	1.710	1.750	1.720	1.890	650,000	1,154,500	1.7762	1.697	1.677	1.716	1.687	1.854	662,770	1.7419	-2.26%
2015-01-02	0	1.770	1.760	1.830	1.680	2.120	5,870,000	10,914,200	1.8593	1.736	1.726	1.795	1.648	2.079	5,985,326	1.8235	-11.06%
2014-12-31	0	1.990	1.930	1.980	1.710	2.000	2,860,000	5,469,900	1.9126	1.952	1.893	1.942	1.677	1.961	2,916,189	1.8757	16.37%
2014-12-30	0	1.710	1.710	1.740	1.690	1.820	3,580,000	6,262,000	1.7492	1.677	1.677	1.706	1.657	1.785	3,650,335	1.7155	3.64%
2014-12-29	0	1.650	1.620	1.680	1.000	1.700	12,630,000	16,318,400	1.2920	1.618	1.589	1.648	0.981	1.667	12,878,137	1.2671	33.06%
2014-12-24	0	1.240	1.230	1.280	1.120	1.440	2,910,000	3,646,800	1.2532	1.216	1.206	1.255	1.098	1.412	2,967,172	1.2290	-13.89%
2014-12-23	0	1.440	1.410	1.420	1.400	1.600	3,220,000	4,743,800	1.4732	1.412	1.383	1.393	1.373	1.569	3,283,262	1.4448	-8.86%
2014-12-22	0	1.580	1.570	1.630	1.570	1.760	1,560,000	2,595,900	1.6640	1.550	1.540	1.599	1.540	1.726	1,590,649	1.6320	-7.60%
2014-12-19	0	1.710	1.710	1.750	1.630	1.920	2,350,000	4,089,400	1.7402	1.677	1.677	1.716	1.599	1.883	2,396,170	1.7066	-5.00%
2014-12-18	0	1.800	1.700	1.800	1.370	2.030	7,920,000	13,552,700	1.7112	1.765	1.667	1.765	1.344	1.991	8,075,601	1.6782	-11.76%
2014-12-17	0	2.040	2.040	2.050	2.030	2.080	960,000	1,967,700	2.0497	2.001	2.001	2.011	1.991	2.040	978,861	2.0102	-2.86%
2014-12-16	0	2.100	2.070	2.100	2.050	2.150	3,800,000	7,830,900	2.0608	2.060	2.030	2.060	2.011	2.109	3,874,657	2.0211	-3.67%
2014-12-15	0	2.180	2.170	2.190	2.140	2.240	690,000	1,497,700	2.1706	2.138	2.128	2.148	2.099	2.197	703,556	2.1288	-2.68%
2014-12-12	0	2.240	2.240	2.290	2.070	2.350	1,530,000	3,413,000	2.2307	2.197	2.197	2.246	2.030	2.305	1,560,059	2.1877	7.18%
2014-12-11	0	2.090	2.070	2.100	2.000	2.350	1,926,250	4,167,600	2.1636	2.050	2.030	2.060	1.961	2.305	1,964,094	2.1219	-8.33%
2014-12-10	0	2.280	2.280	2.320	2.280	2.350	1,210,000	2,775,100	2.2935	2.236	2.236	2.275	2.236	2.305	1,233,772	2.2493	-1.30%
2014-12-09	0	2.310	2.280	2.310	2.280	2.350	1,090,000	2,521,100	2.3129	2.265	2.236	2.265	2.236	2.305	1,111,415	2.2684	-1.70%
2014-12-08	0	2.350	2.330	2.370	2.300	2.400	1,800,000	4,246,300	2.3591	2.305	2.285	2.324	2.256	2.354	1,835,364	2.3136	0.86%
2014-12-05	0	2.330	2.280	2.380	2.260	2.510	5,600,000	13,175,100	2.3527	2.285	2.236	2.334	2.216	2.462	5,710,021	2.3074	-7.17%
2014-12-04	0	2.510	2.510	2.540	2.500	2.590	1,440,000	3,697,300	2.5676	2.462	2.462	2.491	2.452	2.540	1,468,291	2.5181	-2.71%
2014-12-03	0	2.580	2.580	2.590	2.550	2.640	1,910,000	4,955,500	2.5945	2.530	2.530	2.540	2.501	2.589	1,947,525	2.5445	-3.01%
2014-12-02	0	2.660	2.640	2.660	2.610	2.700	1,960,000	5,187,500	2.6467	2.609	2.589	2.609	2.560	2.648	1,998,507	2.5957	-0.37%
2014-12-01	0	2.670	2.660	2.670	2.660	2.730	560,000	1,501,900	2.6820	2.619	2.609	2.619	2.609	2.677	571,002	2.6303	-1.84%
2014-11-28	0	2.720	2.700	2.740	2.680	2.750	940,000	2,536,600	2.6985	2.668	2.648	2.687	2.628	2.697	958,468	2.6465	-1.09%
2014-11-27	0	2.750	2.730	2.750	2.690	2.840	550,000	1,515,700	2.7558	2.697	2.677	2.697	2.638	2.785	560,806	2.7027	-0.36%
2014-11-26	0	2.760	2.750	2.770	2.630	2.770	760,000	2,067,700	2.7207	2.707	2.697	2.717	2.579	2.717	774,931	2.6682	1.85%
2014-11-25	0	2.710	2.710	2.730	2.680	2.890	1,890,000	5,174,200	2.7377	2.658	2.658	2.677	2.628	2.834	1,927,132	2.6849	-2.52%
2014-11-24	0	2.780	2.780	2.820	2.750	2.900	1,410,000	4,002,000	2.8383	2.726	2.726	2.766	2.697	2.844	1,437,702	2.7836	-4.47%
2014-11-21	0	2.910	2.900	2.940	2.820	2.980	1,300,000	3,790,900	2.9161	2.854	2.844	2.883	2.766	2.923	1,325,541	2.8599	-1.02%
2014-11-20	0	2.940	2.940	2.970	2.920	3.100	2,230,000	6,616,200	2.9669	2.883	2.883	2.913	2.864	3.040	2,273,812	2.9097	-1.34%
2014-11-19	0	2.980	2.980	2.990	2.960	3.060	1,496,250	4,468,712	2.9866	2.923	2.923	2.932	2.903	3.001	1,525,646	2.9291	0.68%
2014-11-18	0	2.960	2.960	3.000	2.930	3.100	2,990,000	9,045,300	3.0252	2.903	2.903	2.942	2.874	3.040	3,048,743	2.9669	-3.27%
2014-11-17	0	3.060	3.080	3.090	2.910	3.170	4,180,000	12,844,100	3.0728	3.001	3.021	3.030	2.854	3.109	4,262,123	3.0135	5.52%
2014-11-14	0	2.900	2.880	2.900	2.620	2.960	3,530,000	10,071,200	2.8530	2.844	2.825	2.844	2.570	2.903	3,599,353	2.7981	11.97%
2014-11-13	0	2.590	2.590	2.630	2.580	2.820	3,240,000	8,675,700	2.6777	2.540	2.540	2.579	2.530	2.766	3,303,655	2.6261	-8.16%
2014-11-12	0	2.820	2.820	2.830	2.780	2.870	2,510,000	7,052,300	2.8097	2.766	2.766	2.775	2.726	2.815	2,559,313	2.7555	0.36%
2014-11-11	0	2.810	2.800	2.830	2.750	2.940	1,470,000	4,157,900	2.8285	2.756	2.746	2.775	2.697	2.883	1,498,881	2.7740	-2.77%
2014-11-10	0	2.890	2.870	2.890	2.840	2.930	2,100,000	6,027,600	2.8703	2.834	2.815	2.834	2.785	2.874	2,141,258	2.8150	1.76%
2014-11-07	0	2.840	2.820	2.850	2.810	2.910	3,160,000	9,053,600	2.8651	2.785	2.766	2.795	2.756	2.854	3,222,083	2.8099	1.43%
2014-11-06	0	2.800	2.790	2.850	2.780	2.920	4,380,000	12,545,400	2.8642	2.746	2.736	2.795	2.726	2.864	4,466,052	2.8091	0.36%
2014-11-05	0	2.790	2.790	2.800	2.760	2.930	2,930,000	8,360,500	2.8534	2.736	2.736	2.746	2.707	2.874	2,987,565	2.7984	0.00%
2014-11-04	0	2.790	2.770	2.820	2.560	2.840	7,185,000	19,348,100	2.6928	2.736	2.717	2.766	2.511	2.785	7,326,161	2.6410	11.60%
2014-11-03	0	2.500	2.500	2.530	2.500	2.600	1,700,000	4,308,300	2.5343	2.452	2.452	2.481	2.452	2.550	1,733,399	2.4855	-1.19%
2014-10-31	0	2.530	2.500	2.530	2.400	2.690	7,100,000	18,091,100	2.5480	2.481	2.452	2.481	2.354	2.638	7,239,491	2.4989	4.98%
2014-10-30	0	2.410	2.400	2.480	2.350	2.570	5,820,000	14,184,800	2.4373	2.364	2.354	2.432	2.305	2.520	5,934,343	2.3903	-5.86%
2014-10-29	0	2.560	2.560	2.590	2.420	2.680	4,360,000	11,080,300	2.5414	2.511	2.511	2.540	2.373	2.628	4,445,659	2.4924	-1.16%
2014-10-28	0	2.590	2.540	2.590	2.250	2.780	6,490,000	16,607,800	2.5590	2.540	2.491	2.540	2.207	2.726	6,617,506	2.5097	-7.17%
2014-10-27	0	2.790	2.770	2.800	2.770	2.870	2,020,000	5,667,900	2.8059	2.736	2.717	2.746	2.717	2.815	2,059,686	2.7518	-3.46%
2014-10-24	0	2.890	2.830	2.890	2.770	3.000	5,311,000	15,286,420	2.8783	2.834	2.775	2.834	2.717	2.942	5,415,343	2.8228	-0.34%
2014-10-23	0	2.900	2.860	2.890	2.860	3.140	6,055,000	17,742,600	2.9302	2.844	2.805	2.834	2.805	3.079	6,173,960	2.8738	-6.45%
2014-10-22	0	3.100	3.100	3.130	3.080	3.230	2,690,000	8,419,100	3.1298	3.040	3.040	3.070	3.021	3.168	2,742,849	3.0695	-1.27%
2014-10-21	0	3.140	3.140	3.160	3.080	3.180	4,900,000	15,354,950	3.1337	3.079	3.079	3.099	3.021	3.119	4,996,268	3.0733	1.62%
2014-10-20	0	3.090	3.090	3.140	3.060	3.200	3,000,000	9,324,200	3.1081	3.030	3.030	3.079	3.001	3.138	3,058,940	3.0482	0.00%
2014-10-17	0	3.090	3.080	3.150	3.050	3.170	2,790,000	8,691,200	3.1151	3.030	3.021	3.089	2.991	3.109	2,844,814	3.0551	0.00%
2014-10-16	0	3.090	3.080	3.140	3.030	3.220	3,830,000	11,861,500	3.0970	3.030	3.021	3.079	2.972	3.158	3,905,246	3.0373	-3.13%
2014-10-15	0	3.190	3.180	3.190	3.160	3.290	2,070,000	6,659,600	3.2172	3.129	3.119	3.129	3.099	3.227	2,110,668	3.1552	-1.54%
2014-10-14	0	3.240	3.230	3.240	3.230	3.340	1,970,000	6,459,700	3.2790	3.178	3.168	3.178	3.168	3.276	2,008,704	3.2159	-1.22%
2014-10-13	0	3.280	3.270	3.280	3.250	3.380	3,680,000	12,142,200	3.2995	3.217	3.207	3.217	3.187	3.315	3,752,300	3.2359	0.92%
2014-10-10	0	3.250	3.230	3.260	3.120	3.540	8,160,000	26,599,400	3.2597	3.187	3.168	3.197	3.060	3.472	8,320,316	3.1969	-6.61%
2014-10-09	0	3.480	3.470	3.480	3.440	3.730	23,930,450	78,455,897	3.2785	3.413	3.403	3.413	3.374	3.658	24,400,602	3.2153	-4.13%
2014-10-08	0	3.630	3.590	3.640	3.500	3.680	17,230,000	56,954,600	3.3055	3.560	3.521	3.570	3.433	3.609	17,568,511	3.2419	4.01%
2014-10-07	0	3.490	3.460	3.500	3.340	3.620	8,610,000	27,992,000	3.2511	3.423	3.393	3.433	3.276	3.550	8,779,157	3.1885	4.80%
2014-10-06	0	3.330	3.310	3.340	3.230	3.360	3,470,000	11,541,700	3.3261	3.266	3.246	3.276	3.168	3.295	3,538,174	3.2621	4.72%
2014-10-03	0	3.180	3.150	3.200	3.060	3.290	2,840,000	9,078,600	3.1967	3.119	3.089	3.138	3.001	3.227	2,895,796	3.1351	1.27%
2014-09-30	0	3.140	3.120	3.140	3.060	3.180	2,490,000	7,782,000	3.1253	3.079	3.060	3.079	3.001	3.119	2,538,920	3.0651	-3.38%
2014-09-29	0	3.250	3.200	3.230	3.070	3.300	5,644,000	18,065,560	3.2008	3.187	3.138	3.168	3.011	3.236	5,754,885	3.1392	-3.27%
2014-09-26	0	3.360	3.360	3.380	3.000	3.370	12,865,000	41,379,250	3.2164	3.295	3.295	3.315	2.942	3.305	13,117,754	3.1544	13.13%
2014-09-25	0	2.970	2.970	2.990	2.770	3.030	8,660,000	25,655,750	2.9626	2.913	2.913	2.932	2.717	2.972	8,830,140	2.9055	3.85%
2014-09-24	0	2.860	2.850	2.900	2.860	2.950	1,861,500	5,402,295	2.9021	2.805	2.795	2.844	2.805	2.893	1,898,072	2.8462	-2.39%
2014-09-23	0	2.930	2.900	2.930	2.750	2.930	8,990,000	25,886,600	2.8795	2.874	2.844	2.874	2.697	2.874	9,166,623	2.8240	8.52%
2014-09-22	0	2.700	2.700	2.750	2.530	2.750	5,600,000	15,068,800	2.6909	2.648	2.648	2.697	2.481	2.697	5,710,021	2.6390	4.65%
2014-09-19	0	2.580	2.570	2.590	2.530	2.630	1,680,000	4,351,900	2.5904	2.530	2.520	2.540	2.481	2.579	1,713,006	2.5405	-1.53%
2014-09-18	0	2.620	2.610	2.620	2.610	2.670	1,840,000	4,834,700	2.6276	2.570	2.560	2.570	2.560	2.619	1,876,150	2.5769	0.38%
2014-09-17	0	2.610	2.580	2.620	2.450	2.610	1,770,000	4,420,200	2.4973	2.560	2.530	2.570	2.403	2.560	1,804,774	2.4492	4.40%
2014-09-16	0	2.500	2.490	2.500	2.450	2.610	2,680,000	6,785,000	2.5317	2.452	2.442	2.452	2.403	2.560	2,732,653	2.4829	-5.30%
2014-09-15	0	2.640	2.640	2.670	2.600	2.740	3,890,000	10,376,300	2.6674	2.589	2.589	2.619	2.550	2.687	3,966,425	2.6160	-4.00%
2014-09-12	0	2.750	2.730	2.750	2.650	2.780	3,520,000	9,613,100	2.7310	2.697	2.677	2.697	2.599	2.726	3,589,156	2.6784	1.85%
2014-09-11	0	2.700	2.700	2.710	2.520	2.710	5,350,000	13,960,900	2.6095	2.648	2.648	2.658	2.471	2.658	5,455,109	2.5592	8.43%
2014-09-10	0	2.490	2.450	2.490	2.440	2.540	1,560,000	3,886,200	2.4912	2.442	2.403	2.442	2.393	2.491	1,590,649	2.4432	-0.40%
2014-09-08	0	2.500	2.490	2.500	2.350	2.540	3,060,000	7,595,400	2.4822	2.452	2.442	2.452	2.305	2.491	3,120,119	2.4343	9.17%
2014-09-05	0	2.290	2.280	2.290	2.230	2.320	1,280,000	2,927,700	2.2873	2.246	2.236	2.246	2.187	2.275	1,305,148	2.2432	2.69%
2014-09-04	0	2.230	2.220	2.250	2.200	2.260	1,530,000	3,398,000	2.2209	2.187	2.177	2.207	2.158	2.216	1,560,059	2.1781	-1.33%
2014-09-03	0	2.260	2.260	2.290	2.230	2.310	790,000	1,790,600	2.2666	2.216	2.216	2.246	2.187	2.265	805,521	2.2229	0.00%
2014-09-02	0	2.260	2.250	2.290	2.260	2.300	1,480,000	3,376,800	2.2816	2.216	2.207	2.246	2.216	2.256	1,509,077	2.2377	0.00%
2014-09-01	0	2.260	2.260	2.280	2.260	2.370	3,200,000	7,380,100	2.3063	2.216	2.216	2.236	2.216	2.324	3,262,869	2.2618	-2.16%
2014-08-29	0	2.310	2.300	2.350	2.270	2.380	2,160,000	5,043,500	2.3350	2.265	2.256	2.305	2.226	2.334	2,202,437	2.2900	0.00%
2014-08-28	0	2.310	2.300	2.340	2.300	2.400	1,980,000	4,610,000	2.3283	2.265	2.256	2.295	2.256	2.354	2,018,900	2.2834	-2.94%
2014-08-27	0	2.380	2.350	2.380	2.290	2.390	2,360,000	5,549,000	2.3513	2.334	2.305	2.334	2.246	2.344	2,406,366	2.3060	1.28%
2014-08-26	0	2.350	2.350	2.370	2.230	2.380	1,400,000	3,204,900	2.2892	2.305	2.305	2.324	2.187	2.334	1,427,505	2.2451	3.52%
2014-08-25	0	2.270	2.260	2.270	2.260	2.350	3,290,000	7,560,400	2.2980	2.226	2.216	2.226	2.216	2.305	3,354,637	2.2537	-3.40%
2014-08-22	0	2.350	2.350	2.370	2.320	2.440	1,350,000	3,218,900	2.3844	2.305	2.305	2.324	2.275	2.393	1,376,523	2.3384	-2.08%
2014-08-21	0	2.400	2.340	2.400	2.320	2.440	1,840,000	4,366,700	2.3732	2.354	2.295	2.354	2.275	2.393	1,876,150	2.3275	-0.83%
2014-08-20	0	2.420	2.420	2.430	2.270	2.470	2,010,000	4,811,100	2.3936	2.373	2.373	2.383	2.226	2.422	2,049,490	2.3475	0.83%
2014-08-19	0	2.400	2.390	2.410	2.260	2.800	13,660,000	33,612,100	2.4606	2.354	2.344	2.364	2.216	2.746	13,928,373	2.4132	-11.11%
2014-08-18	0	2.700	2.680	2.700	2.290	2.700	16,130,000	41,507,700	2.5733	2.648	2.628	2.648	2.246	2.648	16,446,900	2.5237	17.90%
2014-08-15	0	2.290	2.280	2.320	2.190	2.350	6,148,500	13,984,820	2.2745	2.246	2.236	2.275	2.148	2.305	6,269,297	2.2307	4.57%
2014-08-14	0	2.190	2.190	2.200	2.150	2.300	3,230,000	7,127,000	2.2065	2.148	2.148	2.158	2.109	2.256	3,293,459	2.1640	0.00%
2014-08-13	0	2.190	2.170	2.200	2.100	2.210	1,800,000	3,887,300	2.1596	2.148	2.128	2.158	2.060	2.167	1,835,364	2.1180	-0.45%
2014-08-12	0	2.200	2.200	2.230	2.180	2.300	6,609,000	14,534,440	2.1992	2.158	2.158	2.187	2.138	2.256	6,738,844	2.1568	0.92%
2014-08-11	0	2.180	2.170	2.180	1.980	2.180	10,700,000	22,134,500	2.0686	2.138	2.128	2.138	1.942	2.138	10,910,219	2.0288	10.10%
2014-08-08	0	1.980	1.960	1.980	1.960	2.060	1,410,000	2,822,200	2.0016	1.942	1.922	1.942	1.922	2.020	1,437,702	1.9630	-1.98%
2014-08-07	0	2.020	2.020	2.040	1.930	2.110	10,250,000	20,619,200	2.0116	1.981	1.981	2.001	1.893	2.069	10,451,378	1.9729	0.50%
2014-08-06	0	2.010	2.000	2.010	1.950	2.020	1,610,000	3,209,600	1.9935	1.971	1.961	1.971	1.912	1.981	1,641,631	1.9551	4.15%
2014-08-05	0	1.930	1.930	1.950	1.830	2.050	4,380,000	8,643,400	1.9734	1.893	1.893	1.912	1.795	2.011	4,466,052	1.9354	4.89%
2014-08-04	0	1.840	1.830	1.850	1.750	1.840	1,640,000	2,946,600	1.7967	1.805	1.795	1.814	1.716	1.805	1,672,220	1.7621	5.75%
2014-08-01	0	1.740	1.740	1.750	1.740	1.790	1,160,000	2,039,200	1.7579	1.706	1.706	1.716	1.706	1.756	1,182,790	1.7241	-2.25%
2014-07-31	0	1.780	1.770	1.780	1.730	1.780	1,760,000	3,103,900	1.7636	1.746	1.736	1.746	1.697	1.746	1,794,578	1.7296	2.30%
2014-07-30	0	1.740	1.740	1.750	1.710	1.800	3,450,000	5,997,100	1.7383	1.706	1.706	1.716	1.677	1.765	3,517,781	1.7048	-2.79%
2014-07-29	0	1.790	1.790	1.830	1.770	1.850	1,730,000	3,123,800	1.8057	1.756	1.756	1.795	1.736	1.814	1,763,989	1.7709	-2.19%
2014-07-28	0	1.830	1.800	1.830	1.740	1.850	2,190,000	3,921,000	1.7904	1.795	1.765	1.795	1.706	1.814	2,233,026	1.7559	-1.08%
2014-07-25	0	1.850	1.850	1.860	1.800	1.900	2,210,000	4,086,800	1.8492	1.814	1.814	1.824	1.765	1.863	2,253,419	1.8136	-3.14%
2014-07-24	0	1.910	1.900	1.910	1.820	1.940	3,710,000	7,036,100	1.8965	1.873	1.863	1.873	1.785	1.903	3,782,889	1.8600	4.95%
2014-07-23	0	1.820	1.820	1.830	1.720	1.830	3,410,000	6,053,800	1.7753	1.785	1.785	1.795	1.687	1.795	3,476,995	1.7411	5.81%
2014-07-22	0	1.720	1.710	1.720	1.680	1.950	9,300,000	16,847,700	1.8116	1.687	1.677	1.687	1.648	1.912	9,482,713	1.7767	-11.79%
2014-07-21	0	1.950	1.950	2.000	1.940	2.090	2,220,000	4,446,200	2.0028	1.912	1.912	1.961	1.903	2.050	2,263,615	1.9642	-4.41%
2014-07-18	0	2.040	2.030	2.040	2.010	2.100	1,090,000	2,241,200	2.0561	2.001	1.991	2.001	1.971	2.060	1,111,415	2.0165	-1.92%
2014-07-17	0	2.080	2.080	2.100	2.060	2.140	1,210,000	2,541,800	2.1007	2.040	2.040	2.060	2.020	2.099	1,233,772	2.0602	-2.35%
2014-07-16	0	2.130	2.090	2.130	2.090	2.160	790,000	1,676,600	2.1223	2.089	2.050	2.089	2.050	2.118	805,521	2.0814	0.47%
2014-07-15	0	2.120	2.110	2.150	2.110	2.160	360,000	766,000	2.1278	2.079	2.069	2.109	2.069	2.118	367,073	2.0868	-1.85%
2014-07-14	0	2.160	2.140	2.170	2.130	2.190	4,340,000	9,367,100	2.1583	2.118	2.099	2.128	2.089	2.148	4,425,266	2.1167	0.47%
2014-07-11	0	2.150	2.150	2.170	2.030	2.280	6,740,000	14,491,800	2.1501	2.109	2.109	2.128	1.991	2.236	6,872,418	2.1087	-2.71%
2014-07-10	0	2.210	2.200	2.220	2.010	2.220	10,600,000	22,603,500	2.1324	2.167	2.158	2.177	1.971	2.177	10,808,254	2.0913	10.50%
2014-07-09	0	2.000	2.000	2.010	1.980	2.020	1,750,000	3,517,300	2.0099	1.961	1.961	1.971	1.942	1.981	1,784,382	1.9712	-0.50%
2014-07-08	0	2.010	2.010	2.020	1.990	2.030	1,680,000	3,379,500	2.0116	1.971	1.971	1.981	1.952	1.991	1,713,006	1.9728	0.50%
2014-07-07	0	2.000	1.980	2.000	1.900	2.060	3,360,000	6,654,200	1.9804	1.961	1.942	1.961	1.863	2.020	3,426,013	1.9423	1.52%
2014-07-04	0	1.970	1.960	1.980	1.910	2.020	4,590,000	8,995,800	1.9599	1.932	1.922	1.942	1.873	1.981	4,680,178	1.9221	2.07%
2014-07-03	0	1.930	1.910	1.920	1.870	2.170	15,410,000	30,765,100	1.9964	1.893	1.873	1.883	1.834	2.128	15,712,754	1.9580	-2.03%
2014-07-02	0	1.970	1.960	1.970	1.880	1.980	6,120,000	11,929,500	1.9493	1.932	1.922	1.932	1.844	1.942	6,240,237	1.9117	5.35%
2014-06-30	0	1.870	1.860	1.870	1.800	1.930	6,260,000	11,834,800	1.8905	1.834	1.824	1.834	1.765	1.893	6,382,988	1.8541	4.47%
2014-06-27	0	1.790	1.790	1.800	1.760	1.870	2,700,000	4,904,800	1.8166	1.756	1.756	1.765	1.726	1.834	2,753,046	1.7816	-1.10%
2014-06-26	0	1.810	1.770	1.820	1.610	1.840	9,370,000	16,589,900	1.7705	1.775	1.736	1.785	1.579	1.805	9,554,089	1.7364	12.42%
2014-06-25	0	1.610	1.600	1.610	1.490	1.620	5,050,000	7,972,000	1.5786	1.579	1.569	1.579	1.461	1.589	5,149,215	1.5482	8.05%
2014-06-24	0	1.490	1.490	1.500	1.490	1.570	2,730,000	4,182,200	1.5319	1.461	1.461	1.471	1.461	1.540	2,783,635	1.5024	-0.67%
2014-06-23	0	1.500	1.490	1.500	1.300	1.600	9,420,000	13,470,900	1.4300	1.471	1.461	1.471	1.275	1.569	9,605,071	1.4025	4.17%
2014-06-20	0	1.440	1.430	1.440	1.420	1.490	2,000,000	2,890,600	1.4453	1.412	1.402	1.412	1.393	1.461	2,039,293	1.4175	1.41%
2014-06-19	0	1.420	1.400	1.430	1.380	1.440	2,260,000	3,208,900	1.4199	1.393	1.373	1.402	1.353	1.412	2,304,401	1.3925	2.90%
2014-06-18	0	1.380	1.360	1.390	1.320	1.440	9,954,000	13,642,440	1.3705	1.353	1.334	1.363	1.295	1.412	10,149,562	1.3441	-4.17%
2014-06-17	0	1.440	1.430	1.440	1.410	1.550	4,710,000	6,860,500	1.4566	1.412	1.402	1.412	1.383	1.520	4,802,536	1.4285	-7.10%
2014-06-16	0	1.550	1.530	1.550	1.500	1.590	2,240,000	3,468,500	1.5484	1.520	1.501	1.520	1.471	1.559	2,284,008	1.5186	-2.52%
2014-06-13	0	1.590	1.580	1.600	1.570	1.600	580,000	918,300	1.5833	1.559	1.550	1.569	1.540	1.569	591,395	1.5528	-0.62%
2014-06-12	0	1.600	1.580	1.600	1.560	1.630	1,670,000	2,655,400	1.5901	1.569	1.550	1.569	1.530	1.599	1,702,810	1.5594	-2.44%
2014-06-11	0	1.640	1.620	1.630	1.520	1.650	3,510,000	5,524,900	1.5740	1.608	1.589	1.599	1.491	1.618	3,578,960	1.5437	3.14%
2014-06-10	0	1.590	1.540	1.580	1.450	1.640	7,530,000	11,928,500	1.5841	1.559	1.510	1.550	1.422	1.608	7,677,939	1.5536	8.90%
2014-06-09	0	1.460	1.440	1.460	1.410	1.500	4,280,000	6,241,500	1.4583	1.432	1.412	1.432	1.383	1.471	4,364,087	1.4302	3.55%
2014-06-06	0	1.410	1.400	1.410	1.390	1.410	840,000	1,175,800	1.3998	1.383	1.373	1.383	1.363	1.383	856,503	1.3728	1.44%
2014-06-05	0	1.390	1.380	1.390	1.370	1.390	1,330,000	1,845,000	1.3872	1.363	1.353	1.363	1.344	1.363	1,356,130	1.3605	-0.71%
2014-06-04	0	1.400	1.400	1.410	1.380	1.480	1,680,000	2,384,400	1.4193	1.373	1.373	1.383	1.353	1.451	1,713,006	1.3919	-3.45%
2014-06-03	0	1.450	1.440	1.450	1.400	1.470	3,060,000	4,409,700	1.4411	1.422	1.412	1.422	1.373	1.442	3,120,119	1.4133	4.32%
2014-05-30	0	1.390	1.390	1.400	1.360	1.400	1,190,000	1,645,700	1.3829	1.363	1.363	1.373	1.334	1.373	1,213,379	1.3563	-0.71%
2014-05-29	0	1.400	1.370	1.400	1.300	1.400	4,880,000	6,588,100	1.3500	1.373	1.344	1.373	1.275	1.373	4,975,875	1.3240	0.72%
2014-05-28	0	1.390	1.380	1.400	1.290	1.500	16,690,000	23,721,800	1.4213	1.363	1.353	1.373	1.265	1.471	17,017,902	1.3939	6.11%
2014-05-27	0	1.310	1.300	1.310	1.220	1.340	3,910,000	5,052,600	1.2922	1.285	1.275	1.285	1.196	1.314	3,986,818	1.2673	-2.24%
2014-05-26	0	1.340	1.320	1.330	1.140	1.400	18,990,000	24,775,000	1.3046	1.314	1.295	1.304	1.118	1.373	19,363,089	1.2795	14.53%
2014-05-23	0	1.170	1.160	1.170	1.020	1.190	12,190,000	13,568,900	1.1131	1.147	1.138	1.147	1.000	1.167	12,429,492	1.0917	13.59%
2014-05-22	0	1.030	1.010	1.030	1.000	1.040	2,490,000	2,550,100	1.0241	1.010	0.991	1.010	0.981	1.020	2,538,920	1.0044	1.98%
2014-05-21	0	1.010	1.000	1.010	1.000	1.030	1,680,000	1,696,600	1.0099	0.991	0.981	0.991	0.981	1.010	1,713,006	0.9904	1.00%
2014-05-20	0	1.000	1.000	1.010	1.000	1.030	2,950,000	2,996,800	1.0159	0.981	0.981	0.991	0.981	1.010	3,007,957	0.9963	-0.99%
2014-05-19	0	1.010	1.000	1.020	0.990	1.020	2,680,000	2,695,300	1.0057	0.991	0.981	1.000	0.971	1.000	2,732,653	0.9863	1.00%
2014-05-16	0	1.000	0.990	1.010	0.990	1.040	4,336,000	4,401,680	1.0151	0.981	0.971	0.991	0.971	1.020	4,421,188	0.9956	0.00%
2014-05-15	0	1.000	0.990	1.000	0.970	1.010	2,030,000	2,022,400	0.9963	0.981	0.971	0.981	0.951	0.991	2,069,883	0.9771	1.01%
2014-05-14	0	0.990	0.980	0.990	0.990	1.000	1,080,000	1,072,100	0.9927	0.971	0.961	0.971	0.971	0.981	1,101,218	0.9736	-1.98%
2014-05-13	0	1.010	1.000	1.010	0.980	1.040	4,770,000	4,874,400	1.0219	0.991	0.981	0.991	0.961	1.020	4,863,714	1.0022	-0.98%
2014-05-12	0	1.020	1.000	1.020	0.960	1.040	5,980,000	6,042,500	1.0105	1.000	0.981	1.000	0.942	1.020	6,097,487	0.9910	5.15%
2014-05-09	0	0.970	0.970	0.980	0.940	0.980	3,110,000	3,000,200	0.9647	0.951	0.951	0.961	0.922	0.961	3,171,101	0.9461	3.19%
2014-05-08	0	0.940	0.930	0.940	0.930	0.980	1,960,000	1,861,900	0.9499	0.922	0.912	0.922	0.912	0.961	1,998,507	0.9316	1.08%
2014-05-07	0	0.930	0.920	0.930	0.840	0.930	4,470,000	3,928,400	0.8788	0.912	0.902	0.912	0.824	0.912	4,557,820	0.8619	2.76%
2014-05-05	0	0.920	0.910	0.940	0.910	0.970	1,730,000	1,620,800	0.9369	0.888	0.878	0.907	0.878	0.936	1,793,226	0.9038	-2.13%
2014-05-02	0	0.940	0.930	0.960	0.920	0.950	1,580,000	1,488,000	0.9418	0.907	0.897	0.926	0.888	0.917	1,637,744	0.9086	0.00%
2014-04-30	0	0.940	0.920	0.940	0.920	0.950	1,180,000	1,103,400	0.9351	0.907	0.888	0.907	0.888	0.917	1,223,125	0.9021	-1.05%
2014-04-29	0	0.950	0.920	0.940	0.920	0.970	1,570,000	1,488,600	0.9482	0.917	0.888	0.907	0.888	0.936	1,627,379	0.9147	-3.06%
2014-04-28	0	0.980	0.960	0.980	0.950	1.020	2,610,000	2,559,100	0.9805	0.945	0.926	0.945	0.917	0.984	2,705,387	0.9459	4.26%
2014-04-25	0	0.940	0.940	0.950	0.940	0.960	740,000	703,900	0.9512	0.907	0.907	0.917	0.907	0.926	767,045	0.9177	-4.08%
2014-04-24	0	0.980	0.970	0.980	0.960	0.990	740,000	727,200	0.9827	0.945	0.936	0.945	0.926	0.955	767,045	0.9481	-1.01%
2014-04-23	0	0.990	0.980	1.000	0.950	1.000	540,000	536,300	0.9931	0.955	0.945	0.965	0.917	0.965	559,735	0.9581	1.02%
2014-04-22	0	0.980	0.970	0.980	0.940	0.990	920,000	881,500	0.9582	0.945	0.936	0.945	0.907	0.955	953,623	0.9244	1.03%
2014-04-17	0	0.970	0.970	0.980	0.970	1.030	530,000	531,500	1.0028	0.936	0.936	0.945	0.936	0.994	549,370	0.9675	-2.02%
2014-04-16	0	0.990	0.990	1.000	0.980	1.020	580,000	583,200	1.0055	0.955	0.955	0.965	0.945	0.984	601,197	0.9701	-1.00%
2014-04-15	0	1.000	1.000	1.010	0.950	1.000	1,260,000	1,231,400	0.9773	0.965	0.965	0.974	0.917	0.965	1,306,049	0.9428	4.17%
2014-04-14	0	0.960	0.950	0.980	0.950	1.010	3,890,000	3,834,000	0.9856	0.926	0.917	0.945	0.917	0.974	4,032,167	0.9509	-4.95%
2014-04-11	0	1.010	1.000	1.010	1.010	1.050	3,310,000	3,418,000	1.0326	0.974	0.965	0.974	0.974	1.013	3,430,970	0.9962	-0.98%
2014-04-10	0	1.020	1.020	1.040	1.010	1.050	2,050,000	2,105,600	1.0271	0.984	0.984	1.003	0.974	1.013	2,124,921	0.9909	-1.92%
2014-04-09	0	1.040	1.040	1.050	1.030	1.070	2,230,000	2,348,000	1.0529	1.003	1.003	1.013	0.994	1.032	2,311,499	1.0158	0.00%
2014-04-08	0	1.040	1.030	1.050	1.000	1.060	1,220,000	1,268,200	1.0395	1.003	0.994	1.013	0.965	1.023	1,264,587	1.0029	0.97%
2014-04-07	0	1.030	1.010	1.040	1.000	1.070	5,100,000	5,248,300	1.0291	0.994	0.974	1.003	0.965	1.032	5,286,389	0.9928	-5.50%
2014-04-04	0	1.090	1.080	1.120	1.070	1.150	3,830,000	4,274,300	1.1160	1.052	1.042	1.081	1.032	1.109	3,969,974	1.0767	-5.22%
2014-04-03	0	1.150	1.150	1.160	1.110	1.180	5,360,000	6,180,400	1.1531	1.109	1.109	1.119	1.071	1.138	5,555,891	1.1124	-1.71%
2014-04-02	0	1.170	1.160	1.180	1.150	1.200	3,790,000	4,444,200	1.1726	1.129	1.119	1.138	1.109	1.158	3,928,512	1.1313	1.74%
2014-04-01	0	1.150	1.150	1.160	1.130	1.200	6,390,000	7,481,300	1.1708	1.109	1.109	1.119	1.090	1.158	6,623,534	1.1295	-1.71%
2014-03-31	0	1.170	1.160	1.170	1.000	1.200	13,460,000	14,902,200	1.1071	1.129	1.119	1.129	0.965	1.158	13,951,920	1.0681	17.00%
2014-03-28	0	1.000	0.990	1.000	0.960	1.040	5,562,000	5,580,340	1.0033	0.965	0.955	0.965	0.926	1.003	5,765,273	0.9679	-3.85%
2014-03-27	0	1.040	1.040	1.050	0.950	1.160	11,470,000	12,025,900	1.0485	1.003	1.003	1.013	0.917	1.119	11,889,192	1.0115	-9.57%
2014-03-26	0	1.150	1.130	1.140	1.120	1.200	4,240,000	4,894,300	1.1543	1.109	1.090	1.100	1.081	1.158	4,394,959	1.1136	-3.36%
2014-03-25	0	1.190	1.180	1.190	1.090	1.260	15,550,000	17,784,500	1.1437	1.148	1.138	1.148	1.052	1.216	16,118,303	1.1034	-4.03%
2014-03-24	0	1.240	1.230	1.250	1.210	1.330	8,350,000	10,571,200	1.2660	1.196	1.187	1.206	1.167	1.283	8,655,166	1.2214	-5.34%
2014-03-21	0	1.310	1.300	1.310	1.230	1.320	6,850,000	8,764,300	1.2795	1.264	1.254	1.264	1.187	1.273	7,100,346	1.2343	3.15%
2014-03-20	0	1.270	1.270	1.280	1.200	1.310	8,290,000	10,402,900	1.2549	1.225	1.225	1.235	1.158	1.264	8,592,973	1.2106	-0.78%
2014-03-19	0	1.280	1.280	1.290	1.150	1.320	8,130,000	10,353,700	1.2735	1.235	1.235	1.245	1.109	1.273	8,427,126	1.2286	2.40%
2014-03-18	0	1.250	1.250	1.260	1.150	1.450	36,110,000	46,304,500	1.2823	1.206	1.206	1.216	1.109	1.399	37,429,706	1.2371	-8.09%
2014-03-17	0	1.360	1.350	1.360	1.280	1.380	19,619,000	26,375,320	1.3444	1.312	1.302	1.312	1.235	1.331	20,336,012	1.2970	5.43%
2014-03-14	0	1.290	1.290	1.300	1.140	1.290	17,430,000	21,160,200	1.2140	1.245	1.245	1.254	1.100	1.245	18,067,011	1.1712	11.21%
2014-03-13	0	1.160	1.150	1.160	1.110	1.200	9,470,000	10,903,300	1.1514	1.119	1.109	1.119	1.071	1.158	9,816,098	1.1108	2.65%
2014-03-12	0	1.130	1.120	1.130	1.060	1.180	12,778,000	14,477,500	1.1330	1.090	1.081	1.090	1.023	1.138	13,244,995	1.0931	3.67%
2014-03-11	0	1.090	1.070	1.090	1.040	1.110	7,790,000	8,338,000	1.0703	1.052	1.032	1.052	1.003	1.071	8,074,700	1.0326	2.83%
2014-03-10	0	1.060	1.050	1.060	1.000	1.130	16,590,000	17,776,100	1.0715	1.023	1.013	1.023	0.965	1.090	17,196,312	1.0337	7.07%
2014-03-07	0	0.990	0.980	1.000	0.980	1.040	6,980,000	7,023,700	1.0063	0.955	0.945	0.965	0.945	1.003	7,235,097	0.9708	-1.98%
2014-03-06	0	1.010	1.000	1.010	0.950	1.040	10,530,000	10,479,900	0.9952	0.974	0.965	0.974	0.917	1.003	10,914,838	0.9602	2.02%
2014-03-05	0	0.990	0.980	0.990	0.960	1.070	28,000,000	28,178,700	1.0064	0.955	0.945	0.955	0.926	1.032	29,023,311	0.9709	1.02%
2014-03-04	0	0.980	0.970	0.980	0.820	1.020	51,880,000	48,950,200	0.9435	0.945	0.936	0.945	0.791	0.984	53,776,049	0.9103	18.07%
2014-03-03	0	0.830	0.830	0.840	0.770	0.860	11,560,000	9,553,300	0.8264	0.801	0.801	0.810	0.743	0.830	11,982,481	0.7973	6.41%
2014-02-28	0	0.780	0.780	0.790	0.780	0.810	5,320,000	4,217,400	0.7927	0.752	0.752	0.762	0.752	0.781	5,514,429	0.7648	-2.50%
2014-02-27	0	0.800	0.790	0.810	0.770	0.810	8,740,000	6,861,300	0.7850	0.772	0.762	0.781	0.743	0.781	9,059,419	0.7574	2.56%
2014-02-26	0	0.780	0.780	0.790	0.780	0.800	3,570,000	2,812,500	0.7878	0.752	0.752	0.762	0.752	0.772	3,700,472	0.7600	0.00%
2014-02-25	0	0.780	0.780	0.790	0.770	0.810	7,200,000	5,678,400	0.7887	0.752	0.752	0.762	0.743	0.781	7,463,137	0.7609	-1.27%
2014-02-24	0	0.790	0.780	0.790	0.770	0.830	17,860,000	14,126,600	0.7910	0.762	0.752	0.762	0.743	0.801	18,512,726	0.7631	0.00%
2014-02-21	0	0.790	0.790	0.800	0.780	0.830	8,610,000	6,865,700	0.7974	0.762	0.762	0.772	0.752	0.801	8,924,668	0.7693	-2.47%
2014-02-20	0	0.810	0.810	0.820	0.780	0.860	17,590,000	14,359,000	0.8163	0.781	0.781	0.791	0.752	0.830	18,232,859	0.7875	-4.71%
2014-02-19	0	0.850	0.840	0.850	0.790	0.960	52,220,000	45,740,000	0.8759	0.820	0.810	0.820	0.762	0.926	54,128,475	0.8450	-1.16%
2014-02-18	0	0.860	0.850	0.860	0.770	0.890	24,040,000	20,022,000	0.8329	0.830	0.820	0.830	0.743	0.859	24,918,586	0.8035	7.50%
2014-02-17	0	0.800	0.790	0.800	0.750	0.870	27,310,000	22,203,900	0.8130	0.772	0.762	0.772	0.724	0.839	28,308,094	0.7844	6.67%
2014-02-14	0	0.750	0.740	0.750	0.720	0.820	32,460,000	25,266,200	0.7784	0.724	0.714	0.724	0.695	0.791	33,646,310	0.7509	-1.32%
2014-02-13	0	0.760	0.770	0.780	0.740	0.900	54,860,000	45,597,500	0.8312	0.733	0.743	0.752	0.714	0.868	56,864,959	0.8019	-3.80%
2014-02-12	0	0.790	0.780	0.790	0.540	0.800	93,860,000	65,152,800	0.6941	0.762	0.752	0.762	0.521	0.772	97,290,285	0.6697	49.06%
2014-02-11	0	0.530	0.530	0.540	0.470	0.560	24,450,000	12,568,200	0.5140	0.511	0.511	0.521	0.453	0.540	25,343,570	0.4959	1.92%
2014-02-10	0	0.520	0.510	0.520	0.485	0.610	31,500,000	17,054,400	0.5414	0.502	0.492	0.502	0.468	0.588	32,651,225	0.5223	-11.86%
2014-02-07	0	0.590	0.590	0.600	0.450	0.640	91,500,000	50,508,750	0.5520	0.569	0.569	0.579	0.434	0.617	94,844,034	0.5325