Sunshine 100 China Holdings Ltd: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	02608	2014-03-13			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	0.012	0.011	0.012	0.011	0.012	1,051,000	12,237	0.0116	0.012	0.011	0.012	0.011	0.012	1,051,000	0.0116	9.09%
2026-02-03	0	0.011	0.011	0.012	0.011	0.012	457,000	5,029	0.0110	0.011	0.011	0.012	0.011	0.012	457,000	0.0110	0.00%
2026-02-02	0	0.011	0.010	0.011	0.011	0.012	3,412,000	38,515	0.0113	0.011	0.010	0.011	0.011	0.012	3,412,000	0.0113	-8.33%
2026-01-30	0	0.012	0.011	0.012	0.011	0.012	9,471,000	104,208	0.0110	0.012	0.011	0.012	0.011	0.012	9,471,000	0.0110	9.09%
2026-01-29	0	0.011	0.011	0.012	0.010	0.012	49,871,000	559,589	0.0112	0.011	0.011	0.012	0.010	0.012	49,871,000	0.0112	10.00%
2026-01-28	0	0.010	0.010	0.011	0.010	0.011	270,000	2,954	0.0109	0.010	0.010	0.011	0.010	0.011	270,000	0.0109	-9.09%
2026-01-27	0	0.011	0.010	0.011	0.010	0.011	131,000	1,317	0.0101	0.011	0.010	0.011	0.010	0.011	131,000	0.0101	0.00%
2026-01-26	0	0.011	0.010	0.011	0.010	0.011	5,109,000	53,491	0.0105	0.011	0.010	0.011	0.010	0.011	5,109,000	0.0105	10.00%
2026-01-23	0	0.010	0.010	0.011	0.010	0.011	2,935,000	29,450	0.0100	0.010	0.010	0.011	0.010	0.011	2,935,000	0.0100	0.00%
2026-01-22	0	0.010	0.010	0.011	0.010	0.011	6,328,000	63,817	0.0101	0.010	0.010	0.011	0.010	0.011	6,328,000	0.0101	-9.09%
2026-01-21	0	0.011	0.010	0.011	0.010	0.011	2,015,000	20,408	0.0101	0.011	0.010	0.011	0.010	0.011	2,015,000	0.0101	0.00%
2026-01-20	0	0.011	0.010	0.011	0.010	0.011	941,000	10,347	0.0110	0.011	0.010	0.011	0.010	0.011	941,000	0.0110	0.00%
2026-01-19	0	0.011	0.010	0.011	0.010	0.011	2,836,000	28,556	0.0101	0.011	0.010	0.011	0.010	0.011	2,836,000	0.0101	10.00%
2026-01-16	0	0.010	0.010	0.011	0.010	0.011	782,000	8,292	0.0106	0.010	0.010	0.011	0.010	0.011	782,000	0.0106	-9.09%
2026-01-15	0	0.011	0.010	0.011	0.010	0.011	4,002,000	43,021	0.0107	0.011	0.010	0.011	0.010	0.011	4,002,000	0.0107	0.00%
2026-01-14	0	0.011	0.010	0.011	0.010	0.011	3,640,000	36,685	0.0101	0.011	0.010	0.011	0.010	0.011	3,640,000	0.0101	10.00%
2026-01-13	0	0.010	0.010	0.011	0.010	0.011	3,379,000	36,913	0.0109	0.010	0.010	0.011	0.010	0.011	3,379,000	0.0109	-9.09%
2026-01-09	0	0.011	0.010	0.011	0.010	0.011	544,000	5,679	0.0104	0.011	0.010	0.011	0.010	0.011	544,000	0.0104	10.00%
2026-01-08	0	0.010	0.010	0.011	0.010	0.011	550,000	5,509	0.0100	0.010	0.010	0.011	0.010	0.011	550,000	0.0100	-9.09%
2026-01-07	0	0.011	0.010	0.011	0.010	0.011	833,000	8,708	0.0105	0.011	0.010	0.011	0.010	0.011	833,000	0.0105	0.00%
2026-01-06	0	0.011	0.010	0.011	0.010	0.011	5,025,000	52,269	0.0104	0.011	0.010	0.011	0.010	0.011	5,025,000	0.0104	0.00%
2026-01-05	0	0.011	0.010	0.011	0.010	0.011	2,869,000	31,456	0.0110	0.011	0.010	0.011	0.010	0.011	2,869,000	0.0110	10.00%
2025-12-31	0	0.010	-	0.010	0.010	0.011	3,197,000	32,105	0.0100	0.010	-	0.010	0.010	0.011	3,197,000	0.0100	-9.09%
2025-12-30	0	0.011	0.010	0.011	0.010	0.011	154,645	1,575	0.0102	0.011	0.010	0.011	0.010	0.011	154,645	0.0102	0.00%
2025-12-29	0	0.011	0.010	0.011	0.010	0.011	2,329,000	23,305	0.0100	0.011	0.010	0.011	0.010	0.011	2,329,000	0.0100	0.00%
2025-12-24	0	0.011	0.010	0.011	0.010	0.011	1,288,000	13,845	0.0107	0.011	0.010	0.011	0.010	0.011	1,288,000	0.0107	0.00%
2025-12-23	0	0.011	0.010	0.011	0.010	0.011	4,807,000	49,870	0.0104	0.011	0.010	0.011	0.010	0.011	4,807,000	0.0104	10.00%
2025-12-22	0	0.010	0.010	0.011	0.010	0.011	11,824,000	118,410	0.0100	0.010	0.010	0.011	0.010	0.011	11,824,000	0.0100	-9.09%
2025-12-19	0	0.011	0.010	0.011	0.010	0.011	3,648,000	36,940	0.0101	0.011	0.010	0.011	0.010	0.011	3,648,000	0.0101	10.00%
2025-12-18	0	0.010	0.010	0.011	0.010	0.011	1,369,000	14,693	0.0107	0.010	0.010	0.011	0.010	0.011	1,369,000	0.0107	-9.09%
2025-12-17	0	0.011	0.010	0.011	0.010	0.011	14,606,000	147,332	0.0101	0.011	0.010	0.011	0.010	0.011	14,606,000	0.0101	-8.33%
2025-12-16	0	0.012	0.010	0.012	0.010	0.012	2,194,000	23,927	0.0109	0.012	0.010	0.012	0.010	0.012	2,194,000	0.0109	0.00%
2025-12-15	0	0.012	0.010	0.012	0.010	0.012	1,638,000	18,021	0.0110	0.012	0.010	0.012	0.010	0.012	1,638,000	0.0110	9.09%
2025-12-12	0	0.011	0.010	0.011	0.011	0.011	5,951,000	65,461	0.0110	0.011	0.010	0.011	0.011	0.011	5,951,000	0.0110	-8.33%
2025-12-11	0	0.012	0.011	0.012	0.010	0.012	5,050,000	55,674	0.0110	0.012	0.011	0.012	0.010	0.012	5,050,000	0.0110	9.09%
2025-12-10	0	0.011	0.010	0.011	0.010	0.012	3,188,000	34,688	0.0109	0.011	0.010	0.011	0.010	0.012	3,188,000	0.0109	0.00%
2025-12-09	0	0.011	0.010	0.011	0.010	0.013	67,445,000	769,961	0.0114	0.011	0.010	0.011	0.010	0.013	67,445,000	0.0114	0.00%
2025-12-08	0	0.011	0.010	0.011	0.010	0.012	45,210,000	454,716	0.0101	0.011	0.010	0.011	0.010	0.012	45,210,000	0.0101	-8.33%
2025-12-05	0	0.012	0.011	0.012	0.011	0.012	543,000	6,028	0.0111	0.012	0.011	0.012	0.011	0.012	543,000	0.0111	0.00%
2025-12-04	0	0.012	0.011	0.012	0.011	0.012	532,000	5,854	0.0110	0.012	0.011	0.012	0.011	0.012	532,000	0.0110	0.00%
2025-12-03	0	0.012	0.011	0.012	-	-	0	0	-	0.012	0.011	0.012	-	-	0	-	0.00%
2025-12-02	0	0.012	0.011	0.012	0.011	0.012	308,000	3,403	0.0110	0.012	0.011	0.012	0.011	0.012	308,000	0.0110	0.00%
2025-12-01	0	0.012	0.011	0.012	0.011	0.012	101,000	1,112	0.0110	0.012	0.011	0.012	0.011	0.012	101,000	0.0110	9.09%
2025-11-28	0	0.011	0.011	0.012	0.011	0.012	2,021,000	22,232	0.0110	0.011	0.011	0.012	0.011	0.012	2,021,000	0.0110	-8.33%
2025-11-27	0	0.012	0.011	0.012	0.010	0.012	779,000	8,804	0.0113	0.012	0.011	0.012	0.010	0.012	779,000	0.0113	9.09%
2025-11-26	0	0.011	0.011	0.012	0.010	0.012	3,052,000	33,563	0.0110	0.011	0.011	0.012	0.010	0.012	3,052,000	0.0110	0.00%
2025-11-25	0	0.011	0.011	0.012	0.011	0.012	5,268,000	58,960	0.0112	0.011	0.011	0.012	0.011	0.012	5,268,000	0.0112	0.00%
2025-11-24	0	0.011	0.010	0.011	0.011	0.011	8,932,000	98,252	0.0110	0.011	0.010	0.011	0.011	0.011	8,932,000	0.0110	0.00%
2025-11-21	0	0.011	0.011	0.012	0.011	0.012	1,063,000	11,749	0.0111	0.011	0.011	0.012	0.011	0.012	1,063,000	0.0111	-8.33%
2025-11-20	0	0.012	0.011	0.012	0.011	0.012	95,000	1,047	0.0110	0.012	0.011	0.012	0.011	0.012	95,000	0.0110	0.00%
2025-11-19	0	0.012	0.011	0.012	0.011	0.012	1,521,000	18,248	0.0120	0.012	0.011	0.012	0.011	0.012	1,521,000	0.0120	0.00%
2025-11-18	0	0.012	0.011	0.012	0.011	0.012	91,000	1,009	0.0111	0.012	0.011	0.012	0.011	0.012	91,000	0.0111	0.00%
2025-11-17	0	0.012	0.011	0.012	0.011	0.012	965,000	11,037	0.0114	0.012	0.011	0.012	0.011	0.012	965,000	0.0114	9.09%
2025-11-14	0	0.011	0.011	0.012	0.011	0.012	6,197,000	68,286	0.0110	0.011	0.011	0.012	0.011	0.012	6,197,000	0.0110	-8.33%
2025-11-13	0	0.012	0.011	0.012	0.011	0.012	3,633,000	40,595	0.0112	0.012	0.011	0.012	0.011	0.012	3,633,000	0.0112	0.00%
2025-11-12	0	0.012	0.011	0.012	0.011	0.012	1,481,000	17,761	0.0120	0.012	0.011	0.012	0.011	0.012	1,481,000	0.0120	0.00%
2025-11-11	0	0.012	0.011	0.012	0.011	0.012	24,000	266	0.0111	0.012	0.011	0.012	0.011	0.012	24,000	0.0111	0.00%
2025-11-10	0	0.012	0.011	0.012	0.011	0.012	2,007,000	22,586	0.0113	0.012	0.011	0.012	0.011	0.012	2,007,000	0.0113	9.09%
2025-11-07	0	0.011	0.011	0.012	0.011	0.012	85,000	943	0.0111	0.011	0.011	0.012	0.011	0.012	85,000	0.0111	-8.33%
2025-11-06	0	0.012	0.011	0.012	0.011	0.012	106,000	1,172	0.0111	0.012	0.011	0.012	0.011	0.012	106,000	0.0111	0.00%
2025-11-05	0	0.012	0.011	0.012	0.011	0.012	1,995,000	22,552	0.0113	0.012	0.011	0.012	0.011	0.012	1,995,000	0.0113	0.00%
2025-11-04	0	0.012	0.011	0.012	0.011	0.012	593,000	6,671	0.0112	0.012	0.011	0.012	0.011	0.012	593,000	0.0112	0.00%
2025-11-03	0	0.012	0.011	0.012	0.011	0.012	294,000	3,281	0.0112	0.012	0.011	0.012	0.011	0.012	294,000	0.0112	0.00%
2025-10-31	0	0.012	0.011	0.012	0.012	0.012	1,103,000	13,236	0.0120	0.012	0.011	0.012	0.012	0.012	1,103,000	0.0120	0.00%
2025-10-30	0	0.012	0.011	0.012	0.011	0.012	162,000	1,803	0.0111	0.012	0.011	0.012	0.011	0.012	162,000	0.0111	0.00%
2025-10-28	0	0.012	0.011	0.012	0.011	0.012	3,185,000	35,832	0.0113	0.012	0.011	0.012	0.011	0.012	3,185,000	0.0113	9.09%
2025-10-27	0	0.011	0.011	0.012	0.011	0.012	818,000	9,487	0.0116	0.011	0.011	0.012	0.011	0.012	818,000	0.0116	-8.33%
2025-10-24	0	0.012	0.011	0.012	0.011	0.012	878,000	10,520	0.0120	0.012	0.011	0.012	0.011	0.012	878,000	0.0120	0.00%
2025-10-23	0	0.012	0.011	0.012	0.011	0.012	355,000	4,173	0.0118	0.012	0.011	0.012	0.011	0.012	355,000	0.0118	0.00%
2025-10-22	0	0.012	0.011	0.012	0.011	0.012	1,424,000	16,072	0.0113	0.012	0.011	0.012	0.011	0.012	1,424,000	0.0113	0.00%
2025-10-21	0	0.012	0.011	0.012	0.011	0.012	332,000	3,955	0.0119	0.012	0.011	0.012	0.011	0.012	332,000	0.0119	0.00%
2025-10-20	0	0.012	0.011	0.012	0.011	0.012	861,000	9,715	0.0113	0.012	0.011	0.012	0.011	0.012	861,000	0.0113	0.00%
2025-10-17	0	0.012	0.011	0.012	0.011	0.012	3,501,000	38,663	0.0110	0.012	0.011	0.012	0.011	0.012	3,501,000	0.0110	0.00%
2025-10-16	0	0.012	0.011	0.012	0.011	0.012	383,000	4,550	0.0119	0.012	0.011	0.012	0.011	0.012	383,000	0.0119	0.00%
2025-10-15	0	0.012	0.011	0.012	0.011	0.012	570,000	6,584	0.0116	0.012	0.011	0.012	0.011	0.012	570,000	0.0116	0.00%
2025-10-14	0	0.012	0.011	0.012	0.011	0.012	5,038,000	56,055	0.0111	0.012	0.011	0.012	0.011	0.012	5,038,000	0.0111	9.09%
2025-10-13	0	0.011	0.011	0.012	0.011	0.012	1,185,000	13,055	0.0110	0.011	0.011	0.012	0.011	0.012	1,185,000	0.0110	-8.33%
2025-10-10	0	0.012	0.011	0.012	0.011	0.012	3,678,000	41,647	0.0113	0.012	0.011	0.012	0.011	0.012	3,678,000	0.0113	9.09%
2025-10-09	0	0.011	0.011	0.012	0.011	0.012	6,138,000	68,852	0.0112	0.011	0.011	0.012	0.011	0.012	6,138,000	0.0112	-8.33%
2025-10-08	0	0.012	0.011	0.012	0.011	0.012	1,568,000	17,662	0.0113	0.012	0.011	0.012	0.011	0.012	1,568,000	0.0113	0.00%
2025-10-06	0	0.012	0.011	0.012	0.011	0.012	4,297,000	51,480	0.0120	0.012	0.011	0.012	0.011	0.012	4,297,000	0.0120	9.09%
2025-10-03	0	0.011	0.011	0.012	0.011	0.012	1,546,000	18,155	0.0117	0.011	0.011	0.012	0.011	0.012	1,546,000	0.0117	-8.33%
2025-10-02	0	0.012	0.011	0.012	0.011	0.012	3,668,000	42,521	0.0116	0.012	0.011	0.012	0.011	0.012	3,668,000	0.0116	0.00%
2025-09-30	0	0.012	0.011	0.012	0.011	0.012	3,525,000	40,162	0.0114	0.012	0.011	0.012	0.011	0.012	3,525,000	0.0114	9.09%
2025-09-29	0	0.011	0.011	0.012	0.011	0.012	20,867,000	231,006	0.0111	0.011	0.011	0.012	0.011	0.012	20,867,000	0.0111	-8.33%
2025-09-26	0	0.012	0.011	0.012	0.011	0.012	8,181,000	90,129	0.0110	0.012	0.011	0.012	0.011	0.012	8,181,000	0.0110	0.00%
2025-09-25	0	0.012	0.011	0.012	0.011	0.013	2,419,000	28,854	0.0119	0.012	0.011	0.012	0.011	0.013	2,419,000	0.0119	0.00%
2025-09-24	0	0.012	0.011	0.012	0.011	0.013	1,959,000	23,142	0.0118	0.012	0.011	0.012	0.011	0.013	1,959,000	0.0118	0.00%
2025-09-23	0	0.012	0.011	0.013	0.011	0.013	6,390,000	76,781	0.0120	0.012	0.011	0.013	0.011	0.013	6,390,000	0.0120	0.00%
2025-09-22	0	0.012	0.012	0.013	0.012	0.013	1,694,000	20,385	0.0120	0.012	0.012	0.013	0.012	0.013	1,694,000	0.0120	0.00%
2025-09-19	0	0.012	0.012	0.013	0.012	0.013	3,908,000	49,212	0.0126	0.012	0.012	0.013	0.012	0.013	3,908,000	0.0126	-7.69%
2025-09-18	0	0.013	0.012	0.013	0.012	0.013	24,941,000	304,562	0.0122	0.013	0.012	0.013	0.012	0.013	24,941,000	0.0122	-7.14%
2025-09-17	0	0.014	0.013	0.014	0.013	0.014	1,739,000	22,623	0.0130	0.014	0.013	0.014	0.013	0.014	1,739,000	0.0130	0.00%
2025-09-16	0	0.014	0.013	0.014	0.013	0.014	4,539,000	61,006	0.0134	0.014	0.013	0.014	0.013	0.014	4,539,000	0.0134	0.00%
2025-09-15	0	0.014	0.013	0.014	0.013	0.014	253,000	3,420	0.0135	0.014	0.013	0.014	0.013	0.014	253,000	0.0135	0.00%
2025-09-12	0	0.014	0.013	0.014	0.013	0.014	8,861,000	115,302	0.0130	0.014	0.013	0.014	0.013	0.014	8,861,000	0.0130	7.69%
2025-09-11	0	0.013	0.012	0.013	0.012	0.013	2,108,000	25,300	0.0120	0.013	0.012	0.013	0.012	0.013	2,108,000	0.0120	0.00%
2025-09-10	0	0.013	0.012	0.013	0.012	0.013	6,343,000	80,015	0.0126	0.013	0.012	0.013	0.012	0.013	6,343,000	0.0126	0.00%
2025-09-09	0	0.013	0.012	0.013	0.012	0.013	208,000	2,701	0.0130	0.013	0.012	0.013	0.012	0.013	208,000	0.0130	0.00%
2025-09-08	0	0.013	0.012	0.013	0.012	0.013	1,217,000	15,197	0.0125	0.013	0.012	0.013	0.012	0.013	1,217,000	0.0125	0.00%
2025-09-05	0	0.013	0.011	0.013	0.011	0.013	14,179,000	171,112	0.0121	0.013	0.011	0.013	0.011	0.013	14,179,000	0.0121	18.18%
2025-09-04	0	0.011	0.011	0.012	0.011	0.012	451,000	5,000	0.0111	0.011	0.011	0.012	0.011	0.012	451,000	0.0111	-8.33%
2025-09-03	0	0.012	0.011	0.012	0.011	0.012	1,298,000	14,286	0.0110	0.012	0.011	0.012	0.011	0.012	1,298,000	0.0110	9.09%
2025-09-02	0	0.011	0.011	0.012	0.011	0.012	586,000	6,447	0.0110	0.011	0.011	0.012	0.011	0.012	586,000	0.0110	0.00%
2025-09-01	0	0.011	0.011	0.012	0.011	0.012	3,037,000	34,613	0.0114	0.011	0.011	0.012	0.011	0.012	3,037,000	0.0114	0.00%
2025-08-29	0	0.011	0.011	0.012	0.011	0.012	14,351,000	160,706	0.0112	0.011	0.011	0.012	0.011	0.012	14,351,000	0.0112	-8.33%
2025-08-28	0	0.012	0.011	0.012	0.011	0.013	8,591,000	102,964	0.0120	0.012	0.011	0.012	0.011	0.013	8,591,000	0.0120	0.00%
2025-08-27	0	0.012	0.012	0.013	0.012	0.013	6,760,000	84,167	0.0125	0.012	0.012	0.013	0.012	0.013	6,760,000	0.0125	-7.69%
2025-08-26	0	0.013	0.012	0.013	0.012	0.014	7,533,000	95,182	0.0126	0.013	0.012	0.013	0.012	0.014	7,533,000	0.0126	-7.14%
2025-08-25	0	0.014	0.012	0.014	0.012	0.014	1,508,000	19,622	0.0130	0.014	0.012	0.014	0.012	0.014	1,508,000	0.0130	7.69%
2025-08-22	0	0.013	0.012	0.013	0.012	0.013	82,000	987	0.0120	0.013	0.012	0.013	0.012	0.013	82,000	0.0120	0.00%
2025-08-21	0	0.013	0.012	0.013	0.013	0.013	301,000	3,913	0.0130	0.013	0.012	0.013	0.013	0.013	301,000	0.0130	0.00%
2025-08-20	0	0.013	0.012	0.013	0.012	0.013	1,736,000	20,962	0.0121	0.013	0.012	0.013	0.012	0.013	1,736,000	0.0121	8.33%
2025-08-19	0	0.012	0.012	0.013	0.012	0.012	7,390,000	88,680	0.0120	0.012	0.012	0.013	0.012	0.012	7,390,000	0.0120	-7.69%
2025-08-18	0	0.013	0.013	0.014	0.012	0.013	3,339,000	43,386	0.0130	0.013	0.013	0.014	0.012	0.013	3,339,000	0.0130	0.00%
2025-08-15	0	0.013	0.012	0.013	0.012	0.013	2,472,000	31,641	0.0128	0.013	0.012	0.013	0.012	0.013	2,472,000	0.0128	0.00%
2025-08-14	0	0.013	0.012	0.013	0.013	0.014	1,506,000	19,588	0.0130	0.013	0.012	0.013	0.013	0.014	1,506,000	0.0130	0.00%
2025-08-13	0	0.013	0.012	0.013	0.012	0.015	16,048,000	212,761	0.0133	0.013	0.012	0.013	0.012	0.015	16,048,000	0.0133	-13.33%
2025-08-12	0	0.015	0.014	0.015	0.014	0.016	9,000	133	0.0148	0.015	0.014	0.015	0.014	0.016	9,000	0.0148	0.00%
2025-08-11	0	0.015	0.015	0.016	0.014	0.016	1,933,000	28,993	0.0150	0.015	0.015	0.016	0.014	0.016	1,933,000	0.0150	7.14%
2025-08-08	0	0.014	0.014	0.015	0.014	0.017	6,781,000	99,362	0.0147	0.014	0.014	0.015	0.014	0.017	6,781,000	0.0147	-12.50%
2025-08-07	0	0.016	0.014	0.016	0.013	0.016	7,363,000	110,526	0.0150	0.016	0.014	0.016	0.013	0.016	7,363,000	0.0150	23.08%
2025-08-06	0	0.013	0.013	0.014	0.013	0.014	919,000	12,133	0.0132	0.013	0.013	0.014	0.013	0.014	919,000	0.0132	0.00%
2025-08-05	0	0.013	0.013	0.014	0.013	0.014	397,000	5,219	0.0131	0.013	0.013	0.014	0.013	0.014	397,000	0.0131	-7.14%
2025-08-04	0	0.014	0.013	0.014	0.014	0.014	1,006,000	14,084	0.0140	0.014	0.013	0.014	0.014	0.014	1,006,000	0.0140	-6.67%
2025-08-01	0	0.015	0.014	0.015	0.014	0.015	5,170,000	74,112	0.0143	0.015	0.014	0.015	0.014	0.015	5,170,000	0.0143	0.00%
2025-07-31	0	0.015	0.015	0.016	0.015	0.018	5,362,000	80,443	0.0150	0.015	0.015	0.016	0.015	0.018	5,362,000	0.0150	-6.25%
2025-07-30	0	0.016	0.015	0.016	0.015	0.016	4,406,000	69,390	0.0157	0.016	0.015	0.016	0.015	0.016	4,406,000	0.0157	0.00%
2025-07-29	0	0.016	0.015	0.016	0.012	0.017	18,542,000	281,554	0.0152	0.016	0.015	0.016	0.012	0.017	18,542,000	0.0152	14.29%
2025-07-28	0	0.014	0.013	0.014	0.013	0.014	1,345,000	17,776	0.0132	0.014	0.013	0.014	0.013	0.014	1,345,000	0.0132	7.69%
2025-07-25	0	0.013	0.013	0.015	0.013	0.015	2,054,000	28,065	0.0137	0.013	0.013	0.015	0.013	0.015	2,054,000	0.0137	-7.14%
2025-07-24	0	0.014	0.013	0.015	0.013	0.015	8,663,000	120,229	0.0139	0.014	0.013	0.015	0.013	0.015	8,663,000	0.0139	0.00%
2025-07-23	0	0.014	0.013	0.014	0.013	0.014	9,911,000	129,517	0.0131	0.014	0.013	0.014	0.013	0.014	9,911,000	0.0131	16.67%
2025-07-22	0	0.012	0.012	0.013	0.012	0.013	4,340,000	56,409	0.0130	0.012	0.012	0.013	0.012	0.013	4,340,000	0.0130	0.00%
2025-07-21	0	0.012	0.012	0.013	0.012	0.013	8,042,000	103,350	0.0129	0.012	0.012	0.013	0.012	0.013	8,042,000	0.0129	0.00%
2025-07-18	0	0.012	0.011	0.013	0.011	0.015	60,706,000	764,103	0.0126	0.012	0.011	0.013	0.011	0.015	60,706,000	0.0126	0.00%
2025-07-17	0	0.012	0.011	0.012	0.011	0.012	2,351,000	25,867	0.0110	0.012	0.011	0.012	0.011	0.012	2,351,000	0.0110	20.00%
2025-07-16	0	0.010	0.010	0.012	0.010	0.012	1,615,000	17,647	0.0109	0.010	0.010	0.012	0.010	0.012	1,615,000	0.0109	-9.09%
2025-07-15	0	0.011	0.010	0.012	0.011	0.012	2,685,000	29,536	0.0110	0.011	0.010	0.012	0.011	0.012	2,685,000	0.0110	0.00%
2025-07-14	0	0.011	0.011	0.012	0.011	0.012	9,891,000	115,317	0.0117	0.011	0.011	0.012	0.011	0.012	9,891,000	0.0117	-8.33%
2025-07-11	0	0.012	0.011	0.012	0.011	0.012	3,118,000	36,289	0.0116	0.012	0.011	0.012	0.011	0.012	3,118,000	0.0116	0.00%
2025-07-10	0	0.012	0.011	0.012	0.010	0.012	24,338,000	268,759	0.0110	0.012	0.011	0.012	0.010	0.012	24,338,000	0.0110	20.00%
2025-07-09	0	0.010	0.010	0.011	0.010	0.011	501,000	5,025	0.0100	0.010	0.010	0.011	0.010	0.011	501,000	0.0100	0.00%
2025-07-08	0	0.010	0.010	0.011	0.010	0.012	4,057,000	44,078	0.0109	0.010	0.010	0.011	0.010	0.012	4,057,000	0.0109	-9.09%
2025-07-07	0	0.011	0.010	0.011	0.010	0.011	1,521,000	16,530	0.0109	0.011	0.010	0.011	0.010	0.011	1,521,000	0.0109	0.00%
2025-07-04	0	0.011	0.010	0.011	0.010	0.011	3,366,000	36,236	0.0108	0.011	0.010	0.011	0.010	0.011	3,366,000	0.0108	10.00%
2025-07-03	0	0.010	0.010	0.011	0.010	0.011	525,000	5,283	0.0101	0.010	0.010	0.011	0.010	0.011	525,000	0.0101	-9.09%
2025-07-02	0	0.011	0.010	0.011	0.011	0.011	5,802,000	63,822	0.0110	0.011	0.010	0.011	0.011	0.011	5,802,000	0.0110	0.00%
2025-06-30	0	0.011	0.010	0.011	0.011	0.011	727,000	7,997	0.0110	0.011	0.010	0.011	0.011	0.011	727,000	0.0110	0.00%
2025-06-27	0	0.011	0.010	0.011	0.010	0.011	523,000	5,695	0.0109	0.011	0.010	0.011	0.010	0.011	523,000	0.0109	10.00%
2025-06-26	0	0.010	0.010	0.011	0.010	0.011	1,961,000	20,508	0.0105	0.010	0.010	0.011	0.010	0.011	1,961,000	0.0105	-9.09%
2025-06-25	0	0.011	0.010	0.011	0.010	0.011	14,844,000	156,929	0.0106	0.011	0.010	0.011	0.010	0.011	14,844,000	0.0106	0.00%
2025-06-24	0	0.011	0.010	0.011	0.010	0.011	1,039,000	10,818	0.0104	0.011	0.010	0.011	0.010	0.011	1,039,000	0.0104	0.00%
2025-06-23	0	0.011	0.010	0.011	0.010	0.011	4,020,000	41,221	0.0103	0.011	0.010	0.011	0.010	0.011	4,020,000	0.0103	0.00%
2025-06-20	0	0.011	0.010	0.011	0.010	0.011	4,029,000	44,311	0.0110	0.011	0.010	0.011	0.010	0.011	4,029,000	0.0110	0.00%
2025-06-19	0	0.011	0.010	0.011	0.010	0.011	8,060,000	82,403	0.0102	0.011	0.010	0.011	0.010	0.011	8,060,000	0.0102	0.00%
2025-06-18	0	0.011	0.010	0.011	0.010	0.011	3,324,000	35,850	0.0108	0.011	0.010	0.011	0.010	0.011	3,324,000	0.0108	0.00%
2025-06-17	0	0.011	0.010	0.011	0.010	0.012	12,910,000	135,780	0.0105	0.011	0.010	0.011	0.010	0.012	12,910,000	0.0105	0.00%
2025-06-16	0	0.011	0.011	0.012	0.010	0.011	33,498,000	362,105	0.0108	0.011	0.011	0.012	0.010	0.011	33,498,000	0.0108	0.00%
2025-06-13	0	0.011	0.010	0.011	0.010	0.012	24,196,000	259,377	0.0107	0.011	0.010	0.011	0.010	0.012	24,196,000	0.0107	-8.33%
2025-06-12	0	0.012	0.011	0.012	0.011	0.012	1,297,000	14,776	0.0114	0.012	0.011	0.012	0.011	0.012	1,297,000	0.0114	0.00%
2025-06-11	0	0.012	0.010	0.012	0.010	0.012	4,515,000	49,693	0.0110	0.012	0.010	0.012	0.010	0.012	4,515,000	0.0110	0.00%
2025-06-10	0	0.012	0.011	0.012	0.011	0.015	71,518,000	845,526	0.0118	0.012	0.011	0.012	0.011	0.015	71,518,000	0.0118	0.00%
2025-06-09	0	0.012	0.011	0.012	0.011	0.012	2,948,000	33,810	0.0115	0.012	0.011	0.012	0.011	0.012	2,948,000	0.0115	0.00%
2025-06-06	0	0.012	0.010	0.012	0.010	0.012	4,909,000	54,371	0.0111	0.012	0.010	0.012	0.010	0.012	4,909,000	0.0111	0.00%
2025-06-05	0	0.012	0.011	0.012	0.010	0.013	67,787,000	787,146	0.0116	0.012	0.011	0.012	0.010	0.013	67,787,000	0.0116	9.09%
2025-06-04	0	0.011	0.010	0.011	0.010	0.011	28,197,855	284,176	0.0101	0.011	0.010	0.011	0.010	0.011	28,197,855	0.0101	10.00%
2025-06-03	0	0.010	-	0.010	0.010	0.010	12,003,000	120,030	0.0100	0.010	-	0.010	0.010	0.010	12,003,000	0.0100	0.00%
2025-06-02	0	0.010	-	0.010	0.010	0.010	17,170,000	171,700	0.0100	0.010	-	0.010	0.010	0.010	17,170,000	0.0100	0.00%
2025-05-30	0	0.010	-	0.010	0.010	0.010	32,326,000	323,260	0.0100	0.010	-	0.010	0.010	0.010	32,326,000	0.0100	0.00%
2025-05-29	0	0.010	-	0.010	0.010	0.010	308,000	3,080	0.0100	0.010	-	0.010	0.010	0.010	308,000	0.0100	0.00%
2025-05-28	0	0.010	-	0.010	0.010	0.010	10,000	100	0.0100	0.010	-	0.010	0.010	0.010	10,000	0.0100	0.00%
2025-05-27	0	0.010	-	0.010	0.010	0.010	42,000	420	0.0100	0.010	-	0.010	0.010	0.010	42,000	0.0100	0.00%
2025-05-26	0	0.010	-	0.010	0.010	0.010	18,938,000	189,380	0.0100	0.010	-	0.010	0.010	0.010	18,938,000	0.0100	0.00%
2025-05-23	0	0.010	0.010	0.011	0.010	0.011	10,703,000	107,077	0.0100	0.010	0.010	0.011	0.010	0.011	10,703,000	0.0100	0.00%
2025-05-22	0	0.010	0.010	0.011	0.010	0.011	192,563,000	1,925,650	0.0100	0.010	0.010	0.011	0.010	0.011	192,563,000	0.0100	0.00%
2025-05-21	0	0.010	-	0.010	0.010	0.017	569,017,000	6,222,141	0.0109	0.010	-	0.010	0.010	0.017	569,017,000	0.0109	0.00%
2025-05-20	0	0.010	-	0.010	0.010	0.010	4,000	40	0.0100	0.010	-	0.010	0.010	0.010	4,000	0.0100	0.00%
2025-05-19	0	0.010	-	0.010	0.010	0.010	6,291,000	62,910	0.0100	0.010	-	0.010	0.010	0.010	6,291,000	0.0100	0.00%
2025-05-16	0	0.010	-	0.010	0.010	0.010	22,000	220	0.0100	0.010	-	0.010	0.010	0.010	22,000	0.0100	0.00%
2025-05-15	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2025-05-14	0	0.010	-	0.010	0.010	0.011	3,861,000	38,616	0.0100	0.010	-	0.010	0.010	0.011	3,861,000	0.0100	0.00%
2025-05-13	0	0.010	-	0.011	0.010	0.010	3,802,000	38,020	0.0100	0.010	-	0.011	0.010	0.010	3,802,000	0.0100	0.00%
2025-05-12	0	0.010	-	0.010	0.010	0.010	631,000	6,310	0.0100	0.010	-	0.010	0.010	0.010	631,000	0.0100	0.00%
2025-05-09	0	0.010	-	0.010	0.010	0.010	24,000	240	0.0100	0.010	-	0.010	0.010	0.010	24,000	0.0100	0.00%
2025-05-08	0	0.010	-	0.010	0.010	0.010	2,000,000	20,000	0.0100	0.010	-	0.010	0.010	0.010	2,000,000	0.0100	0.00%
2025-05-07	0	0.010	-	0.010	0.010	0.010	3,310,000	33,100	0.0100	0.010	-	0.010	0.010	0.010	3,310,000	0.0100	0.00%
2025-05-06	0	0.010	-	0.010	0.010	0.011	1,277,000	12,771	0.0100	0.010	-	0.010	0.010	0.011	1,277,000	0.0100	0.00%
2025-05-02	0	0.010	-	0.010	0.010	0.010	7,937,000	79,370	0.0100	0.010	-	0.010	0.010	0.010	7,937,000	0.0100	0.00%
2025-04-30	0	0.010	0.010	0.011	0.010	0.011	18,550,000	185,679	0.0100	0.010	0.010	0.011	0.010	0.011	18,550,000	0.0100	0.00%
2025-04-29	0	0.010	0.010	0.011	0.010	0.011	27,972,000	283,025	0.0101	0.010	0.010	0.011	0.010	0.011	27,972,000	0.0101	0.00%
2025-04-28	0	0.010	0.010	0.011	0.010	0.012	19,909,000	208,669	0.0105	0.010	0.010	0.011	0.010	0.012	19,909,000	0.0105	-16.67%
2025-04-25	0	0.012	0.011	0.012	0.012	0.013	8,001,000	96,411	0.0120	0.012	0.011	0.012	0.012	0.013	8,001,000	0.0120	0.00%
2025-04-24	0	0.012	0.011	0.012	0.012	0.012	31,000	372	0.0120	0.012	0.011	0.012	0.012	0.012	31,000	0.0120	0.00%
2025-04-23	0	0.012	0.011	0.012	0.011	0.012	200,000	2,300	0.0115	0.012	0.011	0.012	0.011	0.012	200,000	0.0115	0.00%
2025-04-22	0	0.012	0.011	0.012	0.012	0.012	1,300,000	15,600	0.0120	0.012	0.011	0.012	0.012	0.012	1,300,000	0.0120	0.00%
2025-04-17	0	0.012	0.011	0.012	0.012	0.012	5,772,000	69,264	0.0120	0.012	0.011	0.012	0.012	0.012	5,772,000	0.0120	0.00%
2025-04-16	0	0.012	0.011	0.012	0.012	0.012	221,000	2,652	0.0120	0.012	0.011	0.012	0.012	0.012	221,000	0.0120	0.00%
2025-04-15	0	0.012	0.011	0.012	0.012	0.012	7,022,000	84,264	0.0120	0.012	0.011	0.012	0.012	0.012	7,022,000	0.0120	0.00%
2025-04-14	0	0.012	0.012	0.013	0.012	0.012	217,000	2,604	0.0120	0.012	0.012	0.013	0.012	0.012	217,000	0.0120	-7.69%
2025-04-11	0	0.013	0.012	0.013	-	-	0	0	-	0.013	0.012	0.013	-	-	0	-	0.00%
2025-04-10	0	0.013	0.012	0.013	0.012	0.014	2,365,000	30,413	0.0129	0.013	0.012	0.013	0.012	0.014	2,365,000	0.0129	0.00%
2025-04-09	0	0.013	0.012	0.013	0.013	0.013	2,307,000	29,991	0.0130	0.013	0.012	0.013	0.013	0.013	2,307,000	0.0130	0.00%
2025-04-08	0	0.013	0.012	0.013	0.012	0.013	8,608,000	104,010	0.0121	0.013	0.012	0.013	0.012	0.013	8,608,000	0.0121	8.33%
2025-04-07	0	0.012	0.012	0.013	0.012	0.013	776,000	9,346	0.0120	0.012	0.012	0.013	0.012	0.013	776,000	0.0120	-14.29%
2025-04-03	0	0.014	0.013	0.014	0.013	0.014	4,502,000	58,623	0.0130	0.014	0.013	0.014	0.013	0.014	4,502,000	0.0130	7.69%
2025-04-02	0	0.013	0.013	0.014	0.013	0.014	1,966,000	25,666	0.0131	0.013	0.013	0.014	0.013	0.014	1,966,000	0.0131	-7.14%
2025-04-01	0	0.014	0.013	0.014	0.013	0.014	385,000	5,205	0.0135	0.014	0.013	0.014	0.013	0.014	385,000	0.0135	0.00%
2025-03-31	0	0.014	0.013	0.014	0.013	0.014	2,787,000	38,031	0.0136	0.014	0.013	0.014	0.013	0.014	2,787,000	0.0136	0.00%
2025-03-28	0	0.014	0.014	0.015	0.014	0.017	14,669,000	220,070	0.0150	0.014	0.014	0.015	0.014	0.017	14,669,000	0.0150	-12.50%
2025-03-27	0	0.016	0.015	0.016	0.015	0.016	4,849,000	75,914	0.0157	0.016	0.015	0.016	0.015	0.016	4,849,000	0.0157	0.00%
2025-03-26	0	0.016	0.015	0.016	0.016	0.016	1,209,000	19,344	0.0160	0.016	0.015	0.016	0.016	0.016	1,209,000	0.0160	0.00%
2025-03-25	0	0.016	0.015	0.016	-	-	0	0	-	0.016	0.015	0.016	-	-	0	-	0.00%
2025-03-24	0	0.016	0.015	0.016	0.015	0.017	2,872,000	45,261	0.0158	0.016	0.015	0.016	0.015	0.017	2,872,000	0.0158	0.00%
2025-03-21	0	0.016	0.015	0.017	0.015	0.017	4,434,000	71,225	0.0161	0.016	0.015	0.017	0.015	0.017	4,434,000	0.0161	-5.88%
2025-03-20	0	0.017	0.016	0.017	0.016	0.018	2,735,000	45,846	0.0168	0.017	0.016	0.017	0.016	0.018	2,735,000	0.0168	0.00%
2025-03-19	0	0.017	0.016	0.017	0.016	0.017	620,000	10,148	0.0164	0.017	0.016	0.017	0.016	0.017	620,000	0.0164	0.00%
2025-03-18	0	0.017	0.016	0.017	0.016	0.017	4,020,000	65,792	0.0164	0.017	0.016	0.017	0.016	0.017	4,020,000	0.0164	0.00%
2025-03-17	0	0.017	0.016	0.017	0.016	0.019	5,672,000	98,191	0.0173	0.017	0.016	0.017	0.016	0.019	5,672,000	0.0173	-5.56%
2025-03-14	0	0.018	0.017	0.018	0.017	0.019	4,870,000	85,449	0.0175	0.018	0.017	0.018	0.017	0.019	4,870,000	0.0175	0.00%
2025-03-13	0	0.018	0.018	0.020	0.017	0.023	29,188,000	587,927	0.0201	0.018	0.018	0.020	0.017	0.023	29,188,000	0.0201	-10.00%
2025-03-12	0	0.020	0.020	0.021	0.018	0.037	77,230,000	1,954,737	0.0253	0.020	0.020	0.021	0.018	0.037	77,230,000	0.0253	0.00%
2025-03-11	0	0.020	0.019	0.020	0.020	0.021	700,000	14,009	0.0200	0.020	0.019	0.020	0.020	0.021	700,000	0.0200	-4.76%
2025-03-10	0	0.021	0.019	0.021	0.018	0.021	6,110,000	124,875	0.0204	0.021	0.019	0.021	0.018	0.021	6,110,000	0.0204	5.00%
2025-03-07	0	0.020	0.019	0.020	0.017	0.022	3,296,467	63,615	0.0193	0.020	0.019	0.020	0.017	0.022	3,296,467	0.0193	0.00%
2025-03-06	0	0.020	0.017	0.020	0.017	0.021	2,189,000	39,651	0.0181	0.020	0.017	0.020	0.017	0.021	2,189,000	0.0181	17.65%
2025-03-05	0	0.017	0.016	0.017	-	-	0	0	-	0.017	0.016	0.017	-	-	0	-	-5.56%
2025-03-04	0	0.018	0.016	0.018	-	-	0	0	-	0.018	0.016	0.018	-	-	0	-	0.00%
2025-03-03	0	0.018	0.016	0.018	0.017	0.019	532,000	9,050	0.0170	0.018	0.016	0.018	0.017	0.019	532,000	0.0170	0.00%
2025-02-28	0	0.018	0.017	0.018	0.018	0.018	566,000	10,188	0.0180	0.018	0.017	0.018	0.018	0.018	566,000	0.0180	0.00%
2025-02-27	0	0.018	0.017	0.018	0.017	0.021	7,245,000	132,836	0.0183	0.018	0.017	0.018	0.017	0.021	7,245,000	0.0183	5.88%
2025-02-26	0	0.017	0.015	0.017	0.015	0.017	4,687,000	74,629	0.0159	0.017	0.015	0.017	0.015	0.017	4,687,000	0.0159	0.00%
2025-02-25	0	0.017	0.015	0.017	0.017	0.017	1,300,000	22,100	0.0170	0.017	0.015	0.017	0.017	0.017	1,300,000	0.0170	0.00%
2025-02-24	0	0.017	0.015	0.017	0.014	0.018	7,376,000	117,177	0.0159	0.017	0.015	0.017	0.014	0.018	7,376,000	0.0159	6.25%
2025-02-21	0	0.016	0.014	0.016	0.014	0.016	2,209,000	32,692	0.0148	0.016	0.014	0.016	0.014	0.016	2,209,000	0.0148	0.00%
2025-02-20	0	0.016	0.015	0.016	0.015	0.017	1,238,000	18,778	0.0152	0.016	0.015	0.016	0.015	0.017	1,238,000	0.0152	-5.88%
2025-02-19	0	0.017	0.015	0.017	0.015	0.017	3,707,000	57,473	0.0155	0.017	0.015	0.017	0.015	0.017	3,707,000	0.0155	0.00%
2025-02-18	0	0.017	0.016	0.017	0.015	0.017	2,521,000	38,547	0.0153	0.017	0.016	0.017	0.015	0.017	2,521,000	0.0153	0.00%
2025-02-17	0	0.017	0.015	0.017	0.017	0.017	1,000	17	0.0170	0.017	0.015	0.017	0.017	0.017	1,000	0.0170	0.00%
2025-02-14	0	0.017	0.016	0.017	0.015	0.017	2,548,000	40,411	0.0159	0.017	0.016	0.017	0.015	0.017	2,548,000	0.0159	-5.56%
2025-02-13	0	0.018	0.016	0.018	0.018	0.018	446,000	8,028	0.0180	0.018	0.016	0.018	0.018	0.018	446,000	0.0180	0.00%
2025-02-12	0	0.018	0.017	0.018	0.015	0.018	4,463,000	71,322	0.0160	0.018	0.017	0.018	0.015	0.018	4,463,000	0.0160	12.50%
2025-02-11	0	0.016	0.014	0.016	0.015	0.018	1,838,000	29,420	0.0160	0.016	0.014	0.016	0.015	0.018	1,838,000	0.0160	0.00%
2025-02-10	0	0.016	0.015	0.016	0.015	0.016	1,239,000	19,696	0.0159	0.016	0.015	0.016	0.015	0.016	1,239,000	0.0159	0.00%
2025-02-07	0	0.016	0.015	0.016	0.014	0.016	2,122,000	31,058	0.0146	0.016	0.015	0.016	0.014	0.016	2,122,000	0.0146	0.00%
2025-02-06	0	0.016	0.015	0.016	0.015	0.016	301,000	4,519	0.0150	0.016	0.015	0.016	0.015	0.016	301,000	0.0150	0.00%
2025-02-05	0	0.016	0.014	0.016	0.014	0.016	667,000	10,005	0.0150	0.016	0.014	0.016	0.014	0.016	667,000	0.0150	0.00%
2025-02-04	0	0.016	0.015	0.016	0.015	0.016	402,000	6,397	0.0159	0.016	0.015	0.016	0.015	0.016	402,000	0.0159	0.00%
2025-02-03	0	0.016	0.015	0.016	0.016	0.016	1,400,000	22,400	0.0160	0.016	0.015	0.016	0.016	0.016	1,400,000	0.0160	0.00%
2025-01-28	0	0.016	0.015	0.016	0.015	0.016	301,000	4,516	0.0150	0.016	0.015	0.016	0.015	0.016	301,000	0.0150	0.00%
2025-01-27	0	0.016	0.015	0.016	-	-	0	0	-	0.016	0.015	0.016	-	-	0	-	0.00%
2025-01-24	0	0.016	0.015	0.016	0.015	0.016	1,648,000	25,928	0.0157	0.016	0.015	0.016	0.015	0.016	1,648,000	0.0157	0.00%
2025-01-23	0	0.016	0.015	0.016	0.016	0.016	745,000	11,920	0.0160	0.016	0.015	0.016	0.016	0.016	745,000	0.0160	0.00%
2025-01-22	0	0.016	0.015	0.017	0.015	0.016	3,633,000	57,528	0.0158	0.016	0.015	0.017	0.015	0.016	3,633,000	0.0158	0.00%
2025-01-21	0	0.016	0.015	0.016	0.015	0.016	3,200,000	50,200	0.0157	0.016	0.015	0.016	0.015	0.016	3,200,000	0.0157	0.00%
2025-01-20	0	0.016	0.016	0.017	0.016	0.017	4,488,000	72,111	0.0161	0.016	0.016	0.017	0.016	0.017	4,488,000	0.0161	-5.88%
2025-01-17	0	0.017	0.016	0.017	0.015	0.017	314,000	5,030	0.0160	0.017	0.016	0.017	0.015	0.017	314,000	0.0160	0.00%
2025-01-16	0	0.017	0.016	0.017	0.015	0.018	3,820,000	64,084	0.0168	0.017	0.016	0.017	0.015	0.018	3,820,000	0.0168	0.00%
2025-01-15	0	0.017	0.016	0.017	0.016	0.018	3,894,000	63,177	0.0162	0.017	0.016	0.017	0.016	0.018	3,894,000	0.0162	-10.53%
2025-01-14	0	0.019	0.017	0.019	-	-	0	0	-	0.019	0.017	0.019	-	-	0	-	0.00%
2025-01-13	0	0.019	0.017	0.019	0.017	0.019	1,205,000	20,895	0.0173	0.019	0.017	0.019	0.017	0.019	1,205,000	0.0173	11.76%
2025-01-10	0	0.017	0.017	0.018	0.017	0.018	186,000	3,163	0.0170	0.017	0.017	0.018	0.017	0.018	186,000	0.0170	-5.56%
2025-01-09	0	0.018	0.017	0.018	0.017	0.018	250,000	4,495	0.0180	0.018	0.017	0.018	0.017	0.018	250,000	0.0180	0.00%
2025-01-08	0	0.018	0.017	0.018	0.017	0.019	3,230,000	58,093	0.0180	0.018	0.017	0.018	0.017	0.019	3,230,000	0.0180	0.00%
2025-01-07	0	0.018	0.018	0.019	0.018	0.018	1,619,000	29,142	0.0180	0.018	0.018	0.019	0.018	0.018	1,619,000	0.0180	0.00%
2025-01-06	0	0.018	0.017	0.018	0.018	0.019	1,933,000	34,802	0.0180	0.018	0.017	0.018	0.018	0.019	1,933,000	0.0180	0.00%
2025-01-03	0	0.018	0.017	0.018	0.017	0.018	1,735,000	30,720	0.0177	0.018	0.017	0.018	0.017	0.018	1,735,000	0.0177	0.00%
2025-01-02	0	0.018	0.017	0.018	0.017	0.020	2,348,000	41,670	0.0177	0.018	0.017	0.018	0.017	0.020	2,348,000	0.0177	0.00%
2024-12-31	0	0.018	0.018	0.020	0.018	0.019	1,100,000	20,800	0.0189	0.018	0.018	0.020	0.018	0.019	1,100,000	0.0189	-10.00%
2024-12-30	0	0.020	0.018	0.020	0.020	0.020	6,000	120	0.0200	0.020	0.018	0.020	0.020	0.020	6,000	0.0200	0.00%
2024-12-27	0	0.020	0.018	0.020	0.018	0.021	1,294,000	24,566	0.0190	0.020	0.018	0.020	0.018	0.021	1,294,000	0.0190	-4.76%
2024-12-24	0	0.021	0.019	0.021	0.021	0.021	1,000	21	0.0210	0.021	0.019	0.021	0.021	0.021	1,000	0.0210	0.00%
2024-12-23	0	0.021	0.019	0.021	0.019	0.021	1,202,000	24,992	0.0208	0.021	0.019	0.021	0.019	0.021	1,202,000	0.0208	0.00%
2024-12-20	0	0.021	0.020	0.021	0.020	0.021	1,200,000	24,950	0.0208	0.021	0.020	0.021	0.020	0.021	1,200,000	0.0208	0.00%
2024-12-19	0	0.021	0.020	0.021	0.020	0.022	4,272,000	87,565	0.0205	0.021	0.020	0.021	0.020	0.022	4,272,000	0.0205	-4.55%
2024-12-18	0	0.022	0.021	0.022	-	-	0	0	-	0.022	0.021	0.022	-	-	0	-	-4.35%
2024-12-17	0	0.023	0.022	0.023	0.021	0.023	53,000	1,159	0.0219	0.023	0.022	0.023	0.021	0.023	53,000	0.0219	0.00%
2024-12-16	0	0.023	0.021	0.023	-	-	0	0	-	0.023	0.021	0.023	-	-	0	-	0.00%
2024-12-13	0	0.023	0.024	0.025	0.022	0.025	558,000	12,883	0.0231	0.023	0.024	0.025	0.022	0.025	558,000	0.0231	0.00%
2024-12-12	0	0.023	0.022	0.023	0.021	0.024	170,000	3,740	0.0220	0.023	0.022	0.023	0.021	0.024	170,000	0.0220	-8.00%
2024-12-11	0	0.025	0.022	0.025	0.020	0.028	4,110,000	91,136	0.0222	0.025	0.022	0.025	0.020	0.028	4,110,000	0.0222	0.00%
2024-12-10	0	0.025	0.021	0.025	0.024	0.028	2,136,000	53,394	0.0250	0.025	0.021	0.025	0.024	0.028	2,136,000	0.0250	0.00%
2024-12-09	0	0.025	0.024	0.025	0.022	0.025	522,000	12,499	0.0239	0.025	0.024	0.025	0.022	0.025	522,000	0.0239	4.17%
2024-12-06	0	0.024	0.024	0.025	0.020	0.024	582,000	12,944	0.0222	0.024	0.024	0.025	0.020	0.024	582,000	0.0222	9.09%
2024-12-05	0	0.022	0.020	0.023	0.022	0.022	200,000	4,400	0.0220	0.022	0.020	0.023	0.022	0.022	200,000	0.0220	-4.35%
2024-12-04	0	0.023	0.022	0.023	0.024	0.024	20,000	480	0.0240	0.023	0.022	0.023	0.024	0.024	20,000	0.0240	-4.17%
2024-12-03	0	0.024	0.021	0.024	0.022	0.024	601,000	13,284	0.0221	0.024	0.021	0.024	0.022	0.024	601,000	0.0221	9.09%
2024-12-02	0	0.022	0.022	0.023	0.021	0.023	1,791,000	39,882	0.0223	0.022	0.022	0.023	0.021	0.023	1,791,000	0.0223	-4.35%
2024-11-29	0	0.023	0.022	0.023	0.020	0.023	365,000	8,063	0.0221	0.023	0.022	0.023	0.020	0.023	365,000	0.0221	0.00%
2024-11-28	0	0.023	0.022	0.023	0.019	0.024	2,094,000	43,390	0.0207	0.023	0.022	0.023	0.019	0.024	2,094,000	0.0207	4.55%
2024-11-27	0	0.022	0.022	0.023	0.022	0.025	529,000	12,016	0.0227	0.022	0.022	0.023	0.022	0.025	529,000	0.0227	-18.52%
2024-11-26	0	0.027	0.023	0.027	0.027	0.027	1,000	27	0.0270	0.027	0.023	0.027	0.027	0.027	1,000	0.0270	0.00%
2024-11-25	0	0.027	0.025	0.027	0.024	0.028	784,000	20,007	0.0255	0.027	0.025	0.027	0.024	0.028	784,000	0.0255	-3.57%
2024-11-22	0	0.028	0.025	0.028	0.027	0.028	21,000	568	0.0270	0.028	0.025	0.028	0.027	0.028	21,000	0.0270	0.00%
2024-11-21	0	0.028	0.026	0.028	0.027	0.028	1,085,000	29,865	0.0275	0.028	0.026	0.028	0.027	0.028	1,085,000	0.0275	-6.67%
2024-11-20	0	0.030	0.028	0.030	-	-	0	0	-	0.030	0.028	0.030	-	-	0	-	-3.23%
2024-11-19	0	0.031	0.028	0.031	0.031	0.031	15,000	465	0.0310	0.031	0.028	0.031	0.031	0.031	15,000	0.0310	0.00%
2024-11-18	0	0.031	0.029	0.031	0.028	0.033	886,000	25,150	0.0284	0.031	0.029	0.031	0.028	0.033	886,000	0.0284	0.00%
2024-11-15	0	0.031	0.029	0.031	0.031	0.034	29,000	920	0.0317	0.031	0.029	0.031	0.031	0.034	29,000	0.0317	0.00%
2024-11-14	0	0.031	0.028	0.031	0.031	0.035	248,000	7,772	0.0313	0.031	0.028	0.031	0.031	0.035	248,000	0.0313	0.00%
2024-11-13	0	0.031	0.026	0.031	0.027	0.031	451,000	12,485	0.0277	0.031	0.026	0.031	0.027	0.031	451,000	0.0277	0.00%
2024-11-12	0	0.031	0.029	0.031	0.029	0.031	336,000	9,946	0.0296	0.031	0.029	0.031	0.029	0.031	336,000	0.0296	0.00%
2024-11-11	0	0.031	0.030	0.031	0.029	0.031	1,074,000	32,040	0.0298	0.031	0.030	0.031	0.029	0.031	1,074,000	0.0298	0.00%
2024-11-08	0	0.031	0.032	0.033	0.030	0.033	1,873,000	59,033	0.0315	0.031	0.032	0.033	0.030	0.033	1,873,000	0.0315	-6.06%
2024-11-07	0	0.033	0.033	0.035	0.033	0.036	3,714,000	125,710	0.0338	0.033	0.033	0.035	0.033	0.036	3,714,000	0.0338	-2.94%
2024-11-06	0	0.034	0.030	0.034	0.029	0.034	715,000	21,968	0.0307	0.034	0.030	0.034	0.029	0.034	715,000	0.0307	9.68%
2024-11-05	0	0.031	0.031	0.035	0.030	0.037	1,301,000	40,037	0.0308	0.031	0.031	0.035	0.030	0.037	1,301,000	0.0308	0.00%
2024-11-04	0	0.031	0.032	0.034	0.031	0.034	936,000	29,028	0.0310	0.031	0.032	0.034	0.031	0.034	936,000	0.0310	-8.82%
2024-11-01	0	0.034	0.033	0.034	0.033	0.034	351,000	11,895	0.0339	0.034	0.033	0.034	0.033	0.034	351,000	0.0339	0.00%
2024-10-31	0	0.034	0.034	0.036	0.034	0.039	4,227,000	159,263	0.0377	0.034	0.034	0.036	0.034	0.039	4,227,000	0.0377	-2.86%
2024-10-30	0	0.035	0.033	0.035	0.033	0.035	12,000	418	0.0348	0.035	0.033	0.035	0.033	0.035	12,000	0.0348	0.00%
2024-10-29	0	0.035	0.030	0.035	0.030	0.039	3,737,000	126,241	0.0338	0.035	0.030	0.035	0.030	0.039	3,737,000	0.0338	9.37%
2024-10-28	0	0.032	0.030	0.032	0.031	0.032	820,000	25,668	0.0313	0.032	0.030	0.032	0.031	0.032	820,000	0.0313	3.23%
2024-10-25	0	0.031	0.030	0.031	0.027	0.035	2,509,000	76,286	0.0304	0.031	0.030	0.031	0.027	0.035	2,509,000	0.0304	-6.06%
2024-10-24	0	0.033	0.031	0.034	0.030	0.035	1,817,000	57,497	0.0316	0.033	0.031	0.034	0.030	0.035	1,817,000	0.0316	-5.71%
2024-10-23	0	0.035	0.036	0.037	0.034	0.039	1,226,000	42,562	0.0347	0.035	0.036	0.037	0.034	0.039	1,226,000	0.0347	-10.26%
2024-10-22	0	0.039	0.035	0.039	0.035	0.040	4,503,000	165,031	0.0366	0.039	0.035	0.039	0.035	0.040	4,503,000	0.0366	11.43%
2024-10-21	0	0.035	0.034	0.036	0.033	0.038	2,123,000	71,544	0.0337	0.035	0.034	0.036	0.033	0.038	2,123,000	0.0337	-10.26%
2024-10-18	0	0.039	0.037	0.039	0.032	0.040	3,979,000	145,960	0.0367	0.039	0.037	0.039	0.032	0.040	3,979,000	0.0367	8.33%
2024-10-17	0	0.036	0.036	0.038	0.036	0.040	2,365,000	89,113	0.0377	0.036	0.036	0.038	0.036	0.040	2,365,000	0.0377	-14.29%
2024-10-16	0	0.042	0.042	0.043	0.037	0.044	12,008,000	493,812	0.0411	0.042	0.042	0.043	0.037	0.044	12,008,000	0.0411	10.53%
2024-10-15	0	0.038	0.035	0.037	0.035	0.038	1,499,000	55,050	0.0367	0.038	0.035	0.037	0.035	0.038	1,499,000	0.0367	0.00%
2024-10-14	0	0.038	0.038	0.040	0.038	0.048	7,162,000	293,391	0.0410	0.038	0.038	0.040	0.038	0.048	7,162,000	0.0410	-2.56%
2024-10-10	0	0.039	0.038	0.039	0.032	0.045	13,363,000	513,778	0.0384	0.039	0.038	0.039	0.032	0.045	13,363,000	0.0384	21.87%
2024-10-09	0	0.032	0.032	0.035	0.032	0.035	5,077,000	171,578	0.0338	0.032	0.032	0.035	0.032	0.035	5,077,000	0.0338	-8.57%
2024-10-08	0	0.035	0.034	0.035	0.031	0.042	13,181,000	491,782	0.0373	0.035	0.034	0.035	0.031	0.042	13,181,000	0.0373	-16.67%
2024-10-07	0	0.042	0.042	0.043	0.038	0.044	10,551,000	435,527	0.0413	0.042	0.042	0.043	0.038	0.044	10,551,000	0.0413	-4.55%
2024-10-04	0	0.044	0.043	0.044	0.043	0.054	19,708,000	928,410	0.0471	0.044	0.043	0.044	0.043	0.054	19,708,000	0.0471	-8.33%
2024-10-03	0	0.048	0.046	0.048	0.041	0.070	53,040,000	2,876,877	0.0542	0.048	0.046	0.048	0.041	0.070	53,040,000	0.0542	-5.88%
2024-10-02	0	0.051	0.050	0.051	0.037	0.063	91,370,000	4,509,501	0.0494	0.051	0.050	0.051	0.037	0.063	91,370,000	0.0494	34.21%
2024-09-30	0	0.038	0.034	0.038	0.033	0.039	15,285,000	542,425	0.0355	0.038	0.034	0.038	0.033	0.039	15,285,000	0.0355	26.67%
2024-09-27	0	0.030	0.029	0.030	0.024	0.034	11,690,000	347,105	0.0297	0.030	0.029	0.030	0.024	0.034	11,690,000	0.0297	7.14%
2024-09-26	0	0.028	0.027	0.030	0.022	0.034	17,569,000	460,352	0.0262	0.028	0.027	0.030	0.022	0.034	17,569,000	0.0262	27.27%
2024-09-25	0	0.022	0.021	0.022	0.019	0.029	7,820,000	175,781	0.0225	0.022	0.021	0.022	0.019	0.029	7,820,000	0.0225	4.76%
2024-09-24	0	0.021	0.020	0.022	0.019	0.022	992,000	21,212	0.0214	0.021	0.020	0.022	0.019	0.022	992,000	0.0214	0.00%
2024-09-23	0	0.021	0.019	0.021	0.021	0.021	955,000	20,055	0.0210	0.021	0.019	0.021	0.021	0.021	955,000	0.0210	0.00%
2024-09-20	0	0.021	0.020	0.021	-	-	0	0	-	0.021	0.020	0.021	-	-	0	-	0.00%
2024-09-19	0	0.021	0.019	0.021	0.019	0.022	1,900,000	38,145	0.0201	0.021	0.019	0.021	0.019	0.022	1,900,000	0.0201	10.53%
2024-09-17	0	0.019	0.018	0.019	0.017	0.019	1,164,000	21,125	0.0181	0.019	0.018	0.019	0.017	0.019	1,164,000	0.0181	-5.00%
2024-09-16	0	0.020	0.019	0.020	0.019	0.020	961,000	18,570	0.0193	0.020	0.019	0.020	0.019	0.020	961,000	0.0193	-9.09%
2024-09-13	0	0.022	0.019	0.022	0.019	0.023	1,116,000	21,855	0.0196	0.022	0.019	0.022	0.019	0.023	1,116,000	0.0196	15.79%
2024-09-12	0	0.019	0.019	0.020	0.019	0.021	1,160,000	22,294	0.0192	0.019	0.019	0.020	0.019	0.021	1,160,000	0.0192	-9.52%
2024-09-11	0	0.021	0.020	0.021	0.019	0.024	640,000	13,039	0.0204	0.021	0.020	0.021	0.019	0.024	640,000	0.0204	0.00%
2024-09-10	0	0.021	0.020	0.021	0.020	0.024	251,000	5,217	0.0208	0.021	0.020	0.021	0.020	0.024	251,000	0.0208	-12.50%
2024-09-09	0	0.024	0.021	0.024	-	-	0	0	-	0.024	0.021	0.024	-	-	0	-	0.00%
2024-09-05	0	0.024	0.022	0.024	0.020	0.026	3,769,000	80,884	0.0215	0.024	0.022	0.024	0.020	0.026	3,769,000	0.0215	4.35%
2024-09-04	0	0.023	0.019	0.023	-	-	0	0	-	0.023	0.019	0.023	-	-	0	-	0.00%
2024-09-03	0	0.023	0.021	0.023	0.020	0.023	4,292,000	89,059	0.0208	0.023	0.021	0.023	0.020	0.023	4,292,000	0.0208	0.00%
2024-09-02	0	0.023	0.023	0.025	0.023	0.026	1,073,000	25,457	0.0237	0.023	0.023	0.025	0.023	0.026	1,073,000	0.0237	-14.81%
2024-08-30	0	0.027	0.025	0.027	0.024	0.028	464,000	12,987	0.0280	0.027	0.025	0.027	0.024	0.028	464,000	0.0280	3.85%
2024-08-29	0	0.026	0.024	0.026	0.024	0.027	62,000	1,494	0.0241	0.026	0.024	0.026	0.024	0.027	62,000	0.0241	4.00%
2024-08-28	0	0.025	0.026	0.029	0.025	0.026	485,000	12,310	0.0254	0.025	0.026	0.029	0.025	0.026	485,000	0.0254	-13.79%
2024-08-27	0	0.029	0.028	0.029	0.025	0.031	6,000	171	0.0285	0.029	0.028	0.029	0.025	0.031	6,000	0.0285	0.00%
2024-08-26	0	0.029	0.028	0.029	0.026	0.029	217,000	6,292	0.0290	0.029	0.028	0.029	0.026	0.029	217,000	0.0290	3.57%
2024-08-23	0	0.028	0.027	0.028	0.026	0.031	837,000	22,635	0.0270	0.028	0.027	0.028	0.026	0.031	837,000	0.0270	-6.67%
2024-08-22	0	0.030	0.027	0.030	-	-	0	0	-	0.030	0.027	0.030	-	-	0	-	0.00%
2024-08-21	0	0.030	0.026	0.030	0.030	0.030	1,000	30	0.0300	0.030	0.026	0.030	0.030	0.030	1,000	0.0300	3.45%
2024-08-20	0	0.029	0.026	0.029	-	-	0	0	-	0.029	0.026	0.029	-	-	0	-	-3.33%
2024-08-19	0	0.030	0.026	0.030	0.030	0.030	1,000	30	0.0300	0.030	0.026	0.030	0.030	0.030	1,000	0.0300	3.45%
2024-08-16	0	0.029	0.026	0.029	0.029	0.030	36,000	1,070	0.0297	0.029	0.026	0.029	0.029	0.030	36,000	0.0297	3.57%
2024-08-15	0	0.028	0.025	0.028	0.028	0.029	19,000	547	0.0288	0.028	0.025	0.028	0.028	0.029	19,000	0.0288	0.00%
2024-08-14	0	0.028	0.026	0.028	0.025	0.028	70,000	1,887	0.0270	0.028	0.026	0.028	0.025	0.028	70,000	0.0270	3.70%
2024-08-13	0	0.027	0.025	0.027	0.027	0.027	2,000	54	0.0270	0.027	0.025	0.027	0.027	0.027	2,000	0.0270	3.85%
2024-08-12	0	0.026	0.024	0.026	0.025	0.028	207,000	5,191	0.0251	0.026	0.024	0.026	0.025	0.028	207,000	0.0251	-3.70%
2024-08-09	0	0.027	0.026	0.027	0.025	0.028	259,000	6,586	0.0254	0.027	0.026	0.027	0.025	0.028	259,000	0.0254	-3.57%
2024-08-08	0	0.028	0.026	0.028	0.028	0.028	222,000	6,216	0.0280	0.028	0.026	0.028	0.028	0.028	222,000	0.0280	0.00%
2024-08-07	0	0.028	0.026	0.028	0.026	0.029	212,000	6,018	0.0284	0.028	0.026	0.028	0.026	0.029	212,000	0.0284	0.00%
2024-08-06	0	0.028	0.026	0.028	0.024	0.028	472,000	12,302	0.0261	0.028	0.026	0.028	0.024	0.028	472,000	0.0261	-3.45%
2024-08-05	0	0.029	0.026	0.029	0.026	0.030	522,000	13,608	0.0261	0.029	0.026	0.029	0.026	0.030	522,000	0.0261	0.00%
2024-08-02	0	0.029	0.025	0.029	0.026	0.029	583,000	15,180	0.0260	0.029	0.025	0.029	0.026	0.029	583,000	0.0260	7.41%
2024-08-01	0	0.027	0.026	0.027	0.027	0.027	765,000	20,655	0.0270	0.027	0.026	0.027	0.027	0.027	765,000	0.0270	-3.57%
2024-07-31	0	0.028	0.027	0.028	0.028	0.030	509,000	15,008	0.0295	0.028	0.027	0.028	0.028	0.030	509,000	0.0295	-6.67%
2024-07-30	0	0.030	0.027	0.030	0.027	0.032	3,176,000	91,871	0.0289	0.030	0.027	0.030	0.027	0.032	3,176,000	0.0289	3.45%
2024-07-29	0	0.029	0.028	0.029	0.028	0.030	2,608,000	75,632	0.0290	0.029	0.028	0.029	0.028	0.030	2,608,000	0.0290	-3.33%
2024-07-26	0	0.030	0.028	0.030	-	-	27,000	810	0.0300	0.030	0.028	0.030	-	-	27,000	0.0300	3.45%
2024-07-25	0	0.029	0.028	0.029	0.027	0.029	220,000	6,186	0.0281	0.029	0.028	0.029	0.027	0.029	220,000	0.0281	-3.33%
2024-07-24	0	0.030	0.028	0.030	0.028	0.030	661,000	19,143	0.0290	0.030	0.028	0.030	0.028	0.030	661,000	0.0290	0.00%
2024-07-23	0	0.030	0.029	0.030	0.030	0.031	568,000	17,070	0.0301	0.030	0.029	0.030	0.030	0.031	568,000	0.0301	-6.25%
2024-07-22	0	0.032	0.030	0.032	0.030	0.033	1,264,000	39,219	0.0310	0.032	0.030	0.032	0.030	0.033	1,264,000	0.0310	0.00%
2024-07-19	0	0.032	0.033	0.034	0.030	0.035	3,999,000	126,024	0.0315	0.032	0.033	0.034	0.030	0.035	3,999,000	0.0315	3.23%
2024-07-18	0	0.031	0.031	0.033	0.031	0.031	1,003,000	31,099	0.0310	0.031	0.031	0.033	0.031	0.031	1,003,000	0.0310	-11.43%
2024-07-17	0	0.035	0.032	0.035	0.032	0.037	3,183,000	106,727	0.0335	0.035	0.032	0.035	0.032	0.037	3,183,000	0.0335	-12.50%
2024-07-16	0	0.040	0.033	0.038	0.026	0.041	5,136,000	165,693	0.0323	0.040	0.033	0.038	0.026	0.041	5,136,000	0.0323	33.33%
2024-07-15	0	0.030	0.028	0.030	0.028	0.031	674,000	20,034	0.0297	0.030	0.028	0.030	0.028	0.031	674,000	0.0297	-6.25%
2024-07-12	0	0.032	0.031	0.032	0.030	0.033	1,705,000	52,807	0.0310	0.032	0.031	0.032	0.030	0.033	1,705,000	0.0310	3.23%
2024-07-11	0	0.031	0.027	0.031	0.027	0.032	1,562,000	45,260	0.0290	0.031	0.027	0.031	0.027	0.032	1,562,000	0.0290	3.33%
2024-07-10	0	0.030	0.028	0.030	-	-	0	0	-	0.030	0.028	0.030	-	-	0	-	0.00%
2024-07-09	0	0.030	0.029	0.030	0.030	0.033	140,000	4,310	0.0308	0.030	0.029	0.030	0.030	0.033	140,000	0.0308	-3.23%
2024-07-08	0	0.031	0.030	0.031	0.029	0.031	920,000	27,200	0.0296	0.031	0.030	0.031	0.029	0.031	920,000	0.0296	3.33%
2024-07-05	0	0.030	0.029	0.030	0.027	0.031	2,816,000	82,767	0.0294	0.030	0.029	0.030	0.027	0.031	2,816,000	0.0294	3.45%
2024-07-04	0	0.029	0.029	0.030	0.028	0.031	1,011,000	29,744	0.0294	0.029	0.029	0.030	0.028	0.031	1,011,000	0.0294	-12.12%
2024-07-03	0	0.033	0.032	0.033	0.032	0.033	276,000	8,844	0.0320	0.033	0.032	0.033	0.032	0.033	276,000	0.0320	0.00%
2024-07-02	0	0.033	0.029	0.033	0.032	0.033	125,000	4,081	0.0326	0.033	0.029	0.033	0.032	0.033	125,000	0.0326	0.00%
2024-06-28	0	0.033	0.029	0.033	0.029	0.033	2,893,000	89,719	0.0310	0.033	0.029	0.033	0.029	0.033	2,893,000	0.0310	13.79%
2024-06-27	0	0.029	0.030	0.031	0.029	0.033	1,563,000	47,973	0.0307	0.029	0.030	0.031	0.029	0.033	1,563,000	0.0307	-12.12%
2024-06-26	0	0.033	0.032	0.033	0.029	0.034	2,282,000	71,417	0.0313	0.033	0.032	0.033	0.029	0.034	2,282,000	0.0313	3.12%
2024-06-25	0	0.032	0.030	0.032	0.028	0.033	3,151,000	96,152	0.0305	0.032	0.030	0.032	0.028	0.033	3,151,000	0.0305	3.23%
2024-06-24	0	0.031	0.030	0.031	0.026	0.031	4,634,000	132,417	0.0286	0.031	0.030	0.031	0.026	0.031	4,634,000	0.0286	6.90%
2024-06-21	0	0.029	0.030	0.031	0.029	0.036	5,291,000	160,642	0.0304	0.029	0.030	0.031	0.029	0.036	5,291,000	0.0304	-9.38%
2024-06-20	0	0.032	0.032	0.033	0.029	0.043	25,031,000	855,499	0.0342	0.032	0.032	0.033	0.029	0.043	25,031,000	0.0342	-25.58%
2024-06-19	0	0.043	0.042	0.043	0.041	0.046	3,431,000	148,720	0.0433	0.043	0.042	0.043	0.041	0.046	3,431,000	0.0433	-8.51%
2024-06-18	0	0.047	0.044	0.047	0.044	0.047	820,000	36,550	0.0446	0.047	0.044	0.047	0.044	0.047	820,000	0.0446	0.00%
2024-06-17	0	0.047	0.045	0.047	0.045	0.048	69,000	3,126	0.0453	0.047	0.045	0.047	0.045	0.048	69,000	0.0453	-2.08%
2024-06-14	0	0.048	0.046	0.048	0.045	0.055	8,063,000	392,809	0.0487	0.048	0.046	0.048	0.045	0.055	8,063,000	0.0487	6.67%
2024-06-13	0	0.045	0.043	0.045	0.042	0.050	2,005,000	89,910	0.0448	0.045	0.043	0.045	0.042	0.050	2,005,000	0.0448	-4.26%
2024-06-12	0	0.047	0.047	0.048	0.043	0.049	3,779,000	172,548	0.0457	0.047	0.047	0.048	0.043	0.049	3,779,000	0.0457	9.30%
2024-06-11	0	0.043	0.042	0.045	0.038	0.052	8,458,000	376,664	0.0445	0.043	0.042	0.045	0.038	0.052	8,458,000	0.0445	-8.51%
2024-06-07	0	0.047	0.046	0.047	0.036	0.047	10,560,000	450,218	0.0426	0.047	0.046	0.047	0.036	0.047	10,560,000	0.0426	23.68%
2024-06-06	0	0.038	0.038	0.040	0.037	0.040	4,282,000	167,141	0.0390	0.038	0.038	0.040	0.037	0.040	4,282,000	0.0390	-2.56%
2024-06-05	0	0.039	0.038	0.040	0.039	0.046	4,701,000	188,400	0.0401	0.039	0.038	0.040	0.039	0.046	4,701,000	0.0401	-7.14%
2024-06-04	0	0.042	0.041	0.042	0.034	0.050	32,760,000	1,455,674	0.0444	0.042	0.041	0.042	0.034	0.050	32,760,000	0.0444	13.51%
2024-06-03	0	0.037	0.037	0.038	0.034	0.038	3,590,000	128,030	0.0357	0.037	0.037	0.038	0.034	0.038	3,590,000	0.0357	8.82%
2024-05-31	0	0.034	0.034	0.035	0.034	0.036	1,027,000	36,373	0.0354	0.034	0.034	0.035	0.034	0.036	1,027,000	0.0354	-5.56%
2024-05-30	0	0.036	0.034	0.036	0.033	0.038	2,106,000	75,685	0.0359	0.036	0.034	0.036	0.033	0.038	2,106,000	0.0359	-5.26%
2024-05-29	0	0.038	0.037	0.038	0.034	0.038	2,616,000	94,295	0.0360	0.038	0.037	0.038	0.034	0.038	2,616,000	0.0360	0.00%
2024-05-28	0	0.038	0.037	0.038	0.037	0.049	6,248,000	261,183	0.0418	0.038	0.037	0.038	0.037	0.049	6,248,000	0.0418	-13.64%
2024-05-27	0	0.044	0.043	0.044	0.037	0.055	11,794,000	527,491	0.0447	0.044	0.043	0.044	0.037	0.055	11,794,000	0.0447	18.92%
2024-05-24	0	0.037	0.037	0.038	0.035	0.041	9,438,000	351,620	0.0373	0.037	0.037	0.038	0.035	0.041	9,438,000	0.0373	-13.95%
2024-05-23	0	0.043	0.042	0.043	0.040	0.046	3,206,000	134,160	0.0418	0.043	0.042	0.043	0.040	0.046	3,206,000	0.0418	-4.44%
2024-05-22	0	0.045	0.043	0.045	0.042	0.054	15,864,000	733,418	0.0462	0.045	0.043	0.045	0.042	0.054	15,864,000	0.0462	-4.26%
2024-05-21	0	0.047	0.046	0.047	0.041	0.053	10,055,000	457,113	0.0455	0.047	0.046	0.047	0.041	0.053	10,055,000	0.0455	-11.32%
2024-05-20	0	0.053	0.051	0.053	0.049	0.062	19,774,000	1,106,433	0.0560	0.053	0.051	0.053	0.049	0.062	19,774,000	0.0560	-10.17%
2024-05-17	0	0.059	0.059	0.060	0.055	0.087	103,045,000	6,926,206	0.0672	0.059	0.059	0.060	0.055	0.087	103,045,000	0.0672	0.00%
2024-05-16	0	0.059	0.059	0.060	0.026	0.095	96,083,000	6,096,606	0.0635	0.059	0.059	0.060	0.026	0.095	96,083,000	0.0635	126.92%
2024-05-14	0	0.026	0.021	0.026	0.021	0.026	1,786,000	43,585	0.0244	0.026	0.021	0.026	0.021	0.026	1,786,000	0.0244	13.04%
2024-05-13	0	0.023	0.024	0.025	0.023	0.025	722,000	18,032	0.0250	0.023	0.024	0.025	0.023	0.025	722,000	0.0250	-8.00%
2024-05-10	0	0.025	0.023	0.025	0.024	0.026	588,000	14,276	0.0243	0.025	0.023	0.025	0.024	0.026	588,000	0.0243	4.17%
2024-05-09	0	0.024	0.024	0.025	0.020	0.024	451,000	9,786	0.0217	0.024	0.024	0.025	0.020	0.024	451,000	0.0217	9.09%
2024-05-08	0	0.022	0.022	0.025	0.022	0.022	309,000	6,798	0.0220	0.022	0.022	0.025	0.022	0.022	309,000	0.0220	0.00%
2024-05-07	0	0.022	0.022	0.024	0.020	0.022	377,000	7,928	0.0210	0.022	0.022	0.024	0.020	0.022	377,000	0.0210	4.76%
2024-05-06	0	0.021	0.021	0.023	0.020	0.022	1,643,000	34,794	0.0212	0.021	0.021	0.023	0.020	0.022	1,643,000	0.0212	-12.50%
2024-05-03	0	0.024	0.022	0.024	-	-	0	0	-	0.024	0.022	0.024	-	-	0	-	-4.00%
2024-05-02	0	0.025	0.023	0.026	0.021	0.025	447,000	11,079	0.0248	0.025	0.023	0.026	0.021	0.025	447,000	0.0248	0.00%
2024-04-30	0	0.025	0.024	0.026	0.024	0.026	12,000	292	0.0243	0.025	0.024	0.026	0.024	0.026	12,000	0.0243	-7.41%
2024-04-29	0	0.027	0.023	0.027	0.020	0.030	3,578,000	88,954	0.0249	0.027	0.023	0.027	0.020	0.030	3,578,000	0.0249	22.73%
2024-04-26	0	0.022	0.020	0.022	0.020	0.022	981,000	21,470	0.0219	0.022	0.020	0.022	0.020	0.022	981,000	0.0219	0.00%
2024-04-25	0	0.022	0.022	0.024	0.022	0.022	335,000	7,370	0.0220	0.022	0.022	0.024	0.022	0.022	335,000	0.0220	0.00%
2024-04-24	0	0.022	0.022	0.023	0.020	0.022	421,000	9,020	0.0214	0.022	0.022	0.023	0.020	0.022	421,000	0.0214	0.00%
2024-04-23	0	0.022	0.020	0.022	-	-	0	0	-	0.022	0.020	0.022	-	-	0	-	0.00%
2024-04-22	0	0.022	0.019	0.022	-	-	0	0	-	0.022	0.019	0.022	-	-	0	-	0.00%
2024-04-19	0	0.022	0.019	0.022	-	-	0	0	-	0.022	0.019	0.022	-	-	0	-	0.00%
2024-04-18	0	0.022	0.019	0.022	0.021	0.022	139,000	2,973	0.0214	0.022	0.019	0.022	0.021	0.022	139,000	0.0214	0.00%
2024-04-17	0	0.022	0.020	0.022	-	-	0	0	-	0.022	0.020	0.022	-	-	0	-	0.00%
2024-04-16	0	0.022	0.019	0.022	0.020	0.022	986,000	20,122	0.0204	0.022	0.019	0.022	0.020	0.022	986,000	0.0204	0.00%
2024-04-15	0	0.022	0.022	0.023	0.019	0.021	112,000	2,344	0.0209	0.022	0.022	0.023	0.019	0.021	112,000	0.0209	-4.35%
2024-04-12	0	0.023	0.019	0.023	-	-	0	0	-	0.023	0.019	0.023	-	-	0	-	0.00%
2024-04-11	0	0.023	0.020	0.023	0.020	0.023	378,000	7,578	0.0200	0.023	0.020	0.023	0.020	0.023	378,000	0.0200	15.00%
2024-04-10	0	0.020	0.020	0.021	0.018	0.021	343,000	6,203	0.0181	0.020	0.020	0.021	0.018	0.021	343,000	0.0181	-4.76%
2024-04-09	0	0.021	0.019	0.022	0.019	0.022	622,000	13,472	0.0217	0.021	0.019	0.022	0.019	0.022	622,000	0.0217	16.67%
2024-04-08	0	0.018	0.018	0.020	0.018	0.021	567,000	10,544	0.0186	0.018	0.018	0.020	0.018	0.021	567,000	0.0186	-14.29%
2024-04-05	0	0.021	0.021	0.024	0.020	0.024	178,000	4,248	0.0239	0.021	0.021	0.024	0.020	0.024	178,000	0.0239	-12.50%
2024-04-03	0	0.024	0.020	0.024	-	-	0	0	-	0.024	0.020	0.024	-	-	0	-	0.00%
2024-04-02	0	0.024	0.022	0.024	0.022	0.024	202,000	4,836	0.0239	0.024	0.022	0.024	0.022	0.024	202,000	0.0239	0.00%
2024-03-28	0	0.024	0.025	0.029	0.024	0.024	206,000	4,944	0.0240	0.024	0.025	0.029	0.024	0.024	206,000	0.0240	4.35%
2024-03-27	0	0.023	0.022	0.026	0.022	0.022	1,005,000	22,110	0.0220	0.023	0.022	0.026	0.022	0.022	1,005,000	0.0220	4.55%
2024-03-26	0	0.022	0.022	0.023	-	-	0	0	-	0.022	0.022	0.023	-	-	0	-	0.00%
2024-03-25	0	0.022	0.022	0.023	0.022	0.022	205,000	4,510	0.0220	0.022	0.022	0.023	0.022	0.022	205,000	0.0220	0.00%
2024-03-22	0	0.022	0.022	0.025	0.022	0.025	279,000	6,960	0.0249	0.022	0.022	0.025	0.022	0.025	279,000	0.0249	-12.00%
2024-03-21	0	0.025	0.025	0.026	0.024	0.025	561,000	14,021	0.0250	0.025	0.025	0.026	0.024	0.025	561,000	0.0250	0.00%
2024-03-20	0	0.025	0.025	0.026	0.023	0.025	150,000	3,511	0.0234	0.025	0.025	0.026	0.023	0.025	150,000	0.0234	-7.41%
2024-03-19	0	0.027	0.027	0.028	0.025	0.028	2,454,000	64,626	0.0263	0.027	0.027	0.028	0.025	0.028	2,454,000	0.0263	-3.57%
2024-03-18	0	0.028	0.028	0.031	0.028	0.031	10,000	301	0.0301	0.028	0.028	0.031	0.028	0.031	10,000	0.0301	-9.68%
2024-03-15	0	0.031	0.031	0.034	0.028	0.032	2,968,000	88,555	0.0298	0.031	0.031	0.034	0.028	0.032	2,968,000	0.0298	-18.42%
2024-03-14	0	0.038	0.034	0.038	-	-	0	0	-	0.038	0.034	0.038	-	-	0	-	0.00%
2024-03-13	0	0.038	0.038	0.039	0.032	0.035	6,000	198	0.0330	0.038	0.038	0.039	0.032	0.035	6,000	0.0330	-2.56%
2024-03-12	0	0.039	0.035	0.039	0.035	0.039	6,000	222	0.0370	0.039	0.035	0.039	0.035	0.039	6,000	0.0370	0.00%
2024-03-11	0	0.039	0.036	0.039	-	-	0	0	-	0.039	0.036	0.039	-	-	0	-	0.00%
2024-03-08	0	0.039	0.036	0.039	-	-	0	0	-	0.039	0.036	0.039	-	-	0	-	0.00%
2024-03-07	0	0.039	0.036	0.039	-	-	0	0	-	0.039	0.036	0.039	-	-	0	-	0.00%
2024-03-06	0	0.039	0.036	0.039	0.038	0.039	174,000	6,783	0.0390	0.039	0.036	0.039	0.038	0.039	174,000	0.0390	0.00%
2024-03-05	0	0.039	0.039	0.040	0.039	0.040	19,000	748	0.0394	0.039	0.039	0.040	0.039	0.040	19,000	0.0394	-4.88%
2024-03-04	0	0.041	0.040	0.041	0.041	0.041	182,000	7,462	0.0410	0.041	0.040	0.041	0.041	0.041	182,000	0.0410	-4.65%
2024-03-01	0	0.043	0.039	0.044	0.043	0.044	217,000	9,342	0.0431	0.043	0.039	0.044	0.043	0.044	217,000	0.0431	0.00%
2024-02-29	0	0.043	0.043	0.046	0.043	0.046	147,000	6,627	0.0451	0.043	0.043	0.046	0.043	0.046	147,000	0.0451	-2.27%
2024-02-28	0	0.044	0.044	0.051	0.043	0.050	16,000	758	0.0474	0.044	0.044	0.051	0.043	0.050	16,000	0.0474	-13.73%
2024-02-27	0	0.051	0.050	0.051	-	-	0	0	-	0.051	0.050	0.051	-	-	0	-	-1.92%
2024-02-26	0	0.052	0.052	0.063	0.052	0.052	1,089,000	56,628	0.0520	0.052	0.052	0.063	0.052	0.052	1,089,000	0.0520	-1.89%
2024-02-23	0	0.053	0.048	0.053	-	-	0	0	-	0.053	0.048	0.053	-	-	0	-	0.00%
2024-02-22	0	0.053	0.049	0.053	0.051	0.054	328,000	17,395	0.0530	0.053	0.049	0.053	0.051	0.054	328,000	0.0530	0.00%
2024-02-21	0	0.053	0.051	0.057	0.053	0.055	1,024,000	54,879	0.0536	0.053	0.051	0.057	0.053	0.055	1,024,000	0.0536	3.92%
2024-02-20	0	0.051	0.051	0.053	0.051	0.051	15,000	765	0.0510	0.051	0.051	0.053	0.051	0.051	15,000	0.0510	-5.56%
2024-02-19	0	0.054	0.054	0.055	0.050	0.055	153,000	8,086	0.0528	0.054	0.054	0.055	0.050	0.055	153,000	0.0528	-1.82%
2024-02-16	0	0.055	0.050	0.055	0.055	0.055	102,000	5,610	0.0550	0.055	0.050	0.055	0.055	0.055	102,000	0.0550	5.77%
2024-02-15	0	0.052	0.052	0.058	0.051	0.052	625,000	31,975	0.0512	0.052	0.052	0.058	0.051	0.052	625,000	0.0512	1.96%
2024-02-14	0	0.051	0.051	0.053	-	-	0	0	-	0.051	0.051	0.053	-	-	0	-	0.00%
2024-02-09	0	0.051	0.051	0.058	0.051	0.052	330,000	16,923	0.0513	0.051	0.051	0.058	0.051	0.052	330,000	0.0513	0.00%
2024-02-08	0	0.051	0.051	0.053	0.051	0.051	169,000	8,619	0.0510	0.051	0.051	0.053	0.051	0.051	169,000	0.0510	-3.77%
2024-02-07	0	0.053	0.050	0.053	-	-	0	0	-	0.053	0.050	0.053	-	-	0	-	0.00%
2024-02-06	0	0.053	0.053	0.054	0.050	0.051	349,000	17,460	0.0500	0.053	0.053	0.054	0.050	0.051	349,000	0.0500	-3.64%
2024-02-05	0	0.055	0.055	0.057	0.050	0.056	17,000	882	0.0519	0.055	0.055	0.057	0.050	0.056	17,000	0.0519	0.00%
2024-02-02	0	0.055	0.055	0.057	-	-	1,000	56	0.0560	0.055	0.055	0.057	-	-	1,000	0.0560	0.00%
2024-02-01	0	0.055	0.057	0.060	0.050	0.060	1,490,000	79,372	0.0533	0.055	0.057	0.060	0.050	0.060	1,490,000	0.0533	-16.67%
2024-01-31	0	0.066	0.060	0.066	-	-	193,000	12,052	0.0624	0.066	0.060	0.066	-	-	193,000	0.0624	-2.94%
2024-01-30	0	0.068	0.064	0.068	-	-	0	0	-	0.068	0.064	0.068	-	-	0	-	0.00%
2024-01-29	0	0.068	0.068	0.069	0.064	0.071	9,000	590	0.0656	0.068	0.068	0.069	0.064	0.071	9,000	0.0656	-2.86%
2024-01-26	0	0.070	0.066	0.070	0.065	0.070	4,763,000	328,350	0.0689	0.070	0.066	0.070	0.065	0.070	4,763,000	0.0689	0.00%
2024-01-25	0	0.070	0.068	0.073	0.068	0.081	912,000	66,881	0.0733	0.070	0.068	0.073	0.068	0.081	912,000	0.0733	0.00%
2024-01-24	0	0.070	0.066	0.070	0.066	0.073	2,986,000	209,640	0.0702	0.070	0.066	0.070	0.066	0.073	2,986,000	0.0702	-4.11%
2024-01-23	0	0.073	0.064	0.073	0.064	0.074	25,000	1,799	0.0720	0.073	0.064	0.073	0.064	0.074	25,000	0.0720	0.00%
2024-01-22	0	0.073	0.072	0.073	0.066	0.073	7,000	469	0.0670	0.073	0.072	0.073	0.066	0.073	7,000	0.0670	0.00%
2024-01-19	0	0.073	0.066	0.073	0.065	0.073	361,000	25,351	0.0702	0.073	0.066	0.073	0.065	0.073	361,000	0.0702	-1.35%
2024-01-18	0	0.074	0.063	0.073	-	-	0	0	-	0.074	0.063	0.073	-	-	0	-	0.00%
2024-01-17	0	0.074	0.066	0.074	0.066	0.076	305,000	22,895	0.0751	0.074	0.066	0.074	0.066	0.076	305,000	0.0751	-1.33%
2024-01-16	0	0.075	0.070	0.075	0.069	0.075	195,000	14,486	0.0743	0.075	0.070	0.075	0.069	0.075	195,000	0.0743	0.00%
2024-01-15	0	0.075	0.068	0.075	0.066	0.080	158,000	12,095	0.0766	0.075	0.068	0.075	0.066	0.080	158,000	0.0766	-3.85%
2024-01-12	0	0.078	0.070	0.078	0.070	0.079	12,000	884	0.0737	0.078	0.070	0.078	0.070	0.079	12,000	0.0737	2.63%
2024-01-11	0	0.076	0.071	0.076	0.070	0.081	284,000	20,978	0.0739	0.076	0.071	0.076	0.070	0.081	284,000	0.0739	1.33%
2024-01-10	0	0.075	0.070	0.075	0.070	0.080	438,000	31,666	0.0723	0.075	0.070	0.075	0.070	0.080	438,000	0.0723	-5.06%
2024-01-09	0	0.079	0.072	0.079	0.072	0.083	557,000	43,760	0.0786	0.079	0.072	0.079	0.072	0.083	557,000	0.0786	-3.66%
2024-01-08	0	0.082	0.077	0.082	0.077	0.084	522,000	43,288	0.0829	0.082	0.077	0.082	0.077	0.084	522,000	0.0829	0.00%
2024-01-05	0	0.082	0.077	0.082	0.077	0.084	282,000	23,326	0.0827	0.082	0.077	0.082	0.077	0.084	282,000	0.0827	2.50%
2024-01-04	0	0.080	0.076	0.081	0.076	0.084	1,542,000	123,454	0.0801	0.080	0.076	0.081	0.076	0.084	1,542,000	0.0801	-2.44%
2024-01-03	0	0.082	0.078	0.082	0.078	0.086	152,000	12,289	0.0808	0.082	0.078	0.082	0.078	0.086	152,000	0.0808	-5.75%
2024-01-02	0	0.087	0.077	0.087	0.083	0.087	20,000	1,720	0.0860	0.087	0.077	0.087	0.083	0.087	20,000	0.0860	0.00%
2023-12-29	0	0.087	0.080	0.087	0.079	0.087	222,000	19,205	0.0865	0.087	0.080	0.087	0.079	0.087	222,000	0.0865	0.00%
2023-12-28	0	0.087	0.080	0.087	0.074	0.088	250,000	19,897	0.0796	0.087	0.080	0.087	0.074	0.088	250,000	0.0796	-1.14%
2023-12-27	0	0.088	0.075	0.088	0.075	0.090	154,000	12,649	0.0821	0.088	0.075	0.088	0.075	0.090	154,000	0.0821	0.00%
2023-12-22	0	0.088	0.079	0.088	0.080	0.090	218,000	18,915	0.0868	0.088	0.079	0.088	0.080	0.090	218,000	0.0868	1.15%
2023-12-21	0	0.087	0.080	0.087	0.078	0.087	324,000	27,525	0.0850	0.087	0.080	0.087	0.078	0.087	324,000	0.0850	2.35%
2023-12-20	0	0.085	0.077	0.085	0.076	0.089	409,000	33,774	0.0826	0.085	0.077	0.085	0.076	0.089	409,000	0.0826	0.00%
2023-12-19	0	0.085	0.075	0.085	0.073	0.085	140,000	11,233	0.0802	0.085	0.075	0.085	0.073	0.085	140,000	0.0802	0.00%
2023-12-18	0	0.085	0.081	0.085	0.081	0.088	221,000	19,332	0.0875	0.085	0.081	0.085	0.081	0.088	221,000	0.0875	0.00%
2023-12-15	0	0.085	0.078	0.085	0.077	0.086	728,000	61,579	0.0846	0.085	0.078	0.085	0.077	0.086	728,000	0.0846	1.19%
2023-12-14	0	0.084	0.080	0.084	0.076	0.085	39,000	3,242	0.0831	0.084	0.080	0.084	0.076	0.085	39,000	0.0831	0.00%
2023-12-13	0	0.084	0.079	0.084	0.078	0.085	30,000	2,499	0.0833	0.084	0.079	0.084	0.078	0.085	30,000	0.0833	-1.18%
2023-12-12	0	0.085	0.078	0.085	0.078	0.086	89,000	7,533	0.0846	0.085	0.078	0.085	0.078	0.086	89,000	0.0846	-1.16%
2023-12-11	0	0.086	0.078	0.086	0.077	0.087	30,000	2,544	0.0848	0.086	0.078	0.086	0.077	0.087	30,000	0.0848	1.18%
2023-12-08	0	0.085	0.077	0.085	0.077	0.085	16,000	1,300	0.0813	0.085	0.077	0.085	0.077	0.085	16,000	0.0813	0.00%
2023-12-07	0	0.085	0.079	0.085	0.077	0.086	281,000	23,167	0.0824	0.085	0.079	0.085	0.077	0.086	281,000	0.0824	1.19%
2023-12-06	0	0.084	0.078	0.084	0.076	0.084	103,000	8,142	0.0790	0.084	0.078	0.084	0.076	0.084	103,000	0.0790	0.00%
2023-12-05	0	0.084	0.076	0.084	0.075	0.086	509,000	42,323	0.0831	0.084	0.076	0.084	0.075	0.086	509,000	0.0831	1.20%
2023-12-04	0	0.083	0.075	0.083	0.073	0.086	128,000	10,725	0.0838	0.083	0.075	0.083	0.073	0.086	128,000	0.0838	0.00%
2023-12-01	0	0.083	0.074	0.083	0.074	0.083	36,000	2,881	0.0800	0.083	0.074	0.083	0.074	0.083	36,000	0.0800	1.22%
2023-11-30	0	0.082	0.075	0.082	0.075	0.083	1,688,000	132,339	0.0784	0.082	0.075	0.082	0.075	0.083	1,688,000	0.0784	1.23%
2023-11-29	0	0.081	0.074	0.081	0.073	0.082	145,000	11,682	0.0806	0.081	0.074	0.081	0.073	0.082	145,000	0.0806	0.00%
2023-11-28	0	0.081	0.077	0.081	0.076	0.082	437,000	34,391	0.0787	0.081	0.077	0.081	0.076	0.082	437,000	0.0787	0.00%
2023-11-27	0	0.081	0.081	0.084	0.080	0.085	572,000	47,322	0.0827	0.081	0.081	0.084	0.080	0.085	572,000	0.0827	-1.22%
2023-11-24	0	0.082	0.078	0.082	0.077	0.083	2,973,000	239,078	0.0804	0.082	0.078	0.082	0.077	0.083	2,973,000	0.0804	3.80%
2023-11-23	0	0.079	0.076	0.079	0.075	0.079	895,000	69,777	0.0780	0.079	0.076	0.079	0.075	0.079	895,000	0.0780	5.33%
2023-11-22	0	0.075	0.068	0.075	0.069	0.075	985,000	71,805	0.0729	0.075	0.068	0.075	0.069	0.075	985,000	0.0729	4.17%
2023-11-21	0	0.072	0.066	0.072	0.065	0.073	425,000	30,063	0.0707	0.072	0.066	0.072	0.065	0.073	425,000	0.0707	2.86%
2023-11-20	0	0.070	0.061	0.070	0.070	0.070	14,000	980	0.0700	0.070	0.061	0.070	0.070	0.070	14,000	0.0700	1.45%
2023-11-17	0	0.069	0.063	0.069	0.068	0.069	42,000	2,869	0.0683	0.069	0.063	0.069	0.068	0.069	42,000	0.0683	2.99%
2023-11-16	0	0.067	0.064	0.067	0.061	0.070	664,000	45,763	0.0689	0.067	0.064	0.067	0.061	0.070	664,000	0.0689	3.08%
2023-11-15	0	0.065	0.060	0.065	0.060	0.070	1,903,000	120,638	0.0634	0.065	0.060	0.065	0.060	0.070	1,903,000	0.0634	3.17%
2023-11-14	0	0.063	0.061	0.063	0.057	0.063	121,000	7,257	0.0600	0.063	0.061	0.063	0.057	0.063	121,000	0.0600	1.61%
2023-11-13	0	0.062	0.061	0.062	0.056	0.066	271,000	16,886	0.0623	0.062	0.061	0.062	0.056	0.066	271,000	0.0623	0.00%
2023-11-10	0	0.062	0.057	0.060	0.057	0.062	752,000	45,118	0.0600	0.062	0.057	0.060	0.057	0.062	752,000	0.0600	3.33%
2023-11-09	0	0.060	0.056	0.060	0.056	0.062	453,000	27,089	0.0598	0.060	0.056	0.060	0.056	0.062	453,000	0.0598	-3.23%
2023-11-08	0	0.062	0.057	0.062	0.055	0.062	890,000	53,678	0.0603	0.062	0.057	0.062	0.055	0.062	890,000	0.0603	1.64%
2023-11-07	0	0.061	0.054	0.061	-	-	0	0	-	0.061	0.054	0.061	-	-	0	-	0.00%
2023-11-06	0	0.061	0.055	0.061	0.055	0.061	590,000	34,759	0.0589	0.061	0.055	0.061	0.055	0.061	590,000	0.0589	5.17%
2023-11-03	0	0.058	0.053	0.058	0.053	0.061	172,000	9,450	0.0549	0.058	0.053	0.058	0.053	0.061	172,000	0.0549	0.00%
2023-11-02	0	0.058	0.053	0.058	0.053	0.062	826,000	49,293	0.0597	0.058	0.053	0.058	0.053	0.062	826,000	0.0597	9.43%
2023-11-01	0	0.053	0.055	0.057	0.053	0.059	468,000	25,811	0.0552	0.053	0.055	0.057	0.053	0.059	468,000	0.0552	-8.62%
2023-10-31	0	0.058	0.053	0.058	0.053	0.058	283,000	15,562	0.0550	0.058	0.053	0.058	0.053	0.058	283,000	0.0550	-3.33%
2023-10-30	0	0.060	0.052	0.060	0.053	0.062	716,000	40,269	0.0562	0.060	0.052	0.060	0.053	0.062	716,000	0.0562	0.00%
2023-10-27	0	0.060	0.053	0.060	0.053	0.062	467,000	28,453	0.0609	0.060	0.053	0.060	0.053	0.062	467,000	0.0609	0.00%
2023-10-26	0	0.060	0.053	0.060	0.053	0.060	425,000	24,022	0.0565	0.060	0.053	0.060	0.053	0.060	425,000	0.0565	0.00%
2023-10-25	0	0.060	0.059	0.060	0.056	0.061	986,000	57,141	0.0580	0.060	0.059	0.060	0.056	0.061	986,000	0.0580	-1.64%
2023-10-24	0	0.061	0.054	0.061	-	-	0	0	-	0.061	0.054	0.061	-	-	0	-	0.00%
2023-10-20	0	0.061	0.056	0.061	0.055	0.066	213,000	12,958	0.0608	0.061	0.056	0.061	0.055	0.066	213,000	0.0608	5.17%
2023-10-19	0	0.058	0.055	0.058	0.052	0.060	546,000	30,323	0.0555	0.058	0.055	0.058	0.052	0.060	546,000	0.0555	5.45%
2023-10-18	0	0.055	0.055	0.056	0.053	0.060	1,197,000	65,918	0.0551	0.055	0.055	0.056	0.053	0.060	1,197,000	0.0551	-6.78%
2023-10-17	0	0.059	0.057	0.059	0.055	0.061	595,000	35,092	0.0590	0.059	0.057	0.059	0.055	0.061	595,000	0.0590	-4.84%
2023-10-16	0	0.062	0.057	0.061	0.063	0.070	723,000	45,666	0.0632	0.062	0.057	0.061	0.063	0.070	723,000	0.0632	0.00%
2023-10-13	0	0.062	0.057	0.062	-	-	0	0	-	0.062	0.057	0.062	-	-	0	-	0.00%
2023-10-12	0	0.062	0.057	0.062	0.056	0.063	1,421,000	81,678	0.0575	0.062	0.057	0.062	0.056	0.063	1,421,000	0.0575	3.33%
2023-10-11	0	0.060	0.060	0.064	0.055	0.066	1,384,000	83,421	0.0603	0.060	0.060	0.064	0.055	0.066	1,384,000	0.0603	3.45%
2023-10-10	0	0.058	0.056	0.060	0.058	0.065	332,000	19,899	0.0599	0.058	0.056	0.060	0.058	0.065	332,000	0.0599	-10.77%
2023-10-09	0	0.065	0.057	0.070	-	-	0	0	-	0.065	0.057	0.070	-	-	0	-	0.00%
2023-10-06	0	0.065	0.062	0.065	0.058	0.068	644,000	39,234	0.0609	0.065	0.062	0.065	0.058	0.068	644,000	0.0609	4.84%
2023-10-05	0	0.062	0.061	0.066	0.056	0.066	605,000	36,912	0.0610	0.062	0.061	0.066	0.056	0.066	605,000	0.0610	-10.14%
2023-10-04	0	0.069	0.064	0.069	0.051	0.069	3,060,000	185,923	0.0608	0.069	0.064	0.069	0.051	0.069	3,060,000	0.0608	-1.43%
2023-10-03	0	0.070	0.063	0.070	0.056	0.070	3,425,000	215,663	0.0630	0.070	0.063	0.070	0.056	0.070	3,425,000	0.0630	4.48%
2023-09-29	0	0.067	0.064	0.067	0.060	0.069	2,700,000	175,237	0.0649	0.067	0.064	0.067	0.060	0.069	2,700,000	0.0649	0.00%
2023-09-28	0	0.067	0.067	0.070	0.065	0.081	7,739,000	527,403	0.0681	0.067	0.067	0.070	0.065	0.081	7,739,000	0.0681	-12.99%
2023-09-27	0	0.077	0.075	0.080	0.072	0.084	2,983,000	229,107	0.0768	0.077	0.075	0.080	0.072	0.084	2,983,000	0.0768	-8.33%
2023-09-26	0	0.084	0.080	0.084	0.064	0.084	6,157,000	451,627	0.0734	0.084	0.080	0.084	0.064	0.084	6,157,000	0.0734	15.07%
2023-09-25	0	0.073	0.073	0.075	0.070	0.097	14,668,000	1,123,953	0.0766	0.073	0.073	0.075	0.070	0.097	14,668,000	0.0766	-24.74%
2023-09-22	0	0.097	0.095	0.097	0.078	0.104	31,278,000	2,738,578	0.0876	0.097	0.095	0.097	0.078	0.104	31,278,000	0.0876	-6.73%
2023-09-21	0	0.104	0.101	0.104	0.097	0.370	48,242,000	5,847,416	0.1212	0.104	0.101	0.104	0.097	0.370	48,242,000	0.1212	-71.89%
2023-09-20	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-09-19	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-09-18	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-09-15	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-09-14	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-09-13	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-09-12	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-09-11	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-09-07	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-09-06	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-09-05	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-09-04	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-08-31	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-08-30	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-08-29	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-08-28	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-08-25	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-08-24	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-08-23	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-08-22	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-08-21	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-08-18	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-08-17	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-08-16	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-08-15	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-08-14	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-08-11	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-08-10	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-08-09	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-08-08	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-08-07	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-08-04	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-08-03	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-08-02	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-08-01	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-07-31	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-07-28	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-07-27	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-07-26	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-06-30	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-06-29	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-06-28	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-06-27	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-06-20	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-06-08	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-06-07	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-03-31	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-03-30	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-03-29	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-03-28	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-03-27	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-03-24	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-03-23	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-03-22	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-03-21	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-03-20	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-03-17	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-03-16	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-03-15	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-03-14	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-03-13	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-03-10	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-03-09	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-03-08	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-03-07	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-03-06	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-03-03	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-03-02	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-03-01	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-02-28	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-02-27	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-03-31	0	0.370	0.370	0.485	0.350	0.365	42,000	15,190	0.3617	0.370	0.370	0.485	0.350	0.365	42,000	0.3617	4.23%
2022-03-30	0	0.355	0.355	0.470	0.300	0.490	209,000	74,745	0.3576	0.355	0.355	0.470	0.300	0.490	209,000	0.3576	18.33%
2022-03-29	0	0.300	0.290	0.300	0.300	0.300	9,000	2,700	0.3000	0.300	0.290	0.300	0.300	0.300	9,000	0.3000	0.00%
2022-03-28	0	0.300	0.290	-	-	-	0	0	-	0.300	0.290	-	-	-	0	-	0.00%
2022-03-25	0	0.300	0.290	-	0.300	0.300	2,000	600	0.3000	0.300	0.290	-	0.300	0.300	2,000	0.3000	0.00%
2022-03-24	0	0.300	0.290	-	-	-	0	0	-	0.300	0.290	-	-	-	0	-	0.00%
2022-03-23	0	0.300	0.290	0.300	0.300	0.300	4,000	1,200	0.3000	0.300	0.290	0.300	0.300	0.300	4,000	0.3000	0.00%
2022-03-22	0	0.300	0.300	-	-	-	0	0	-	0.300	0.300	-	-	-	0	-	0.00%
2022-03-21	0	0.300	0.300	-	-	-	0	0	-	0.300	0.300	-	-	-	0	-	0.00%
2022-03-18	0	0.300	0.300	0.400	-	-	0	0	-	0.300	0.300	0.400	-	-	0	-	0.00%
2022-03-17	0	0.300	0.300	0.400	-	-	0	0	-	0.300	0.300	0.400	-	-	0	-	0.00%
2022-03-16	0	0.300	0.290	0.400	-	-	0	0	-	0.300	0.290	0.400	-	-	0	-	0.00%
2022-03-15	0	0.300	0.290	0.400	-	-	0	0	-	0.300	0.290	0.400	-	-	0	-	0.00%
2022-03-14	0	0.300	0.290	-	-	-	0	0	-	0.300	0.290	-	-	-	0	-	0.00%
2022-03-11	0	0.300	0.305	-	0.295	0.300	20,000	5,950	0.2975	0.300	0.305	-	0.295	0.300	20,000	0.2975	0.00%
2022-03-10	0	0.300	0.300	0.380	0.300	0.320	394,000	125,540	0.3186	0.300	0.300	0.380	0.300	0.320	394,000	0.3186	-4.76%
2022-03-09	0	0.315	0.300	0.345	0.315	0.315	8,000	2,520	0.3150	0.315	0.300	0.345	0.315	0.315	8,000	0.3150	0.00%
2022-03-08	0	0.315	0.315	0.375	0.315	0.375	102,000	37,880	0.3714	0.315	0.315	0.375	0.315	0.375	102,000	0.3714	-17.11%
2022-03-07	0	0.380	0.315	0.450	-	-	0	0	-	0.380	0.315	0.450	-	-	0	-	0.00%
2022-03-04	0	0.380	0.385	0.430	0.370	0.370	20,000	7,400	0.3700	0.380	0.385	0.430	0.370	0.370	20,000	0.3700	-13.64%
2022-03-03	0	0.440	0.350	0.470	0.320	0.450	240,000	92,490	0.3854	0.440	0.350	0.470	0.320	0.450	240,000	0.3854	7.32%
2022-03-02	0	0.410	0.300	0.450	-	-	0	0	-	0.410	0.300	0.450	-	-	0	-	0.00%
2022-03-01	0	0.410	0.300	0.410	-	-	0	0	-	0.410	0.300	0.410	-	-	0	-	-2.38%
2022-02-28	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	-6.67%
2022-02-25	0	0.450	0.074	0.450	-	-	0	0	-	0.450	0.074	0.450	-	-	0	-	0.00%
2022-02-24	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2022-02-23	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	-2.17%
2022-02-22	0	0.460	-	0.460	0.495	0.495	1,000	495	0.4950	0.460	-	0.460	0.495	0.495	1,000	0.4950	-3.16%
2022-02-21	0	0.475	-	0.475	-	-	0	0	-	0.475	-	0.475	-	-	0	-	0.00%
2022-02-18	0	0.475	0.475	0.495	0.475	0.475	4,000	1,900	0.4750	0.475	0.475	0.495	0.475	0.475	4,000	0.4750	0.00%
2022-02-17	0	0.475	-	0.495	-	-	0	0	-	0.475	-	0.495	-	-	0	-	0.00%
2022-02-16	0	0.475	0.072	0.475	-	-	0	0	-	0.475	0.072	0.475	-	-	0	-	0.00%
2022-02-15	0	0.475	-	0.500	-	-	0	0	-	0.475	-	0.500	-	-	0	-	0.00%
2022-02-14	0	0.475	-	0.475	-	-	0	0	-	0.475	-	0.475	-	-	0	-	0.00%
2022-02-11	0	0.475	0.415	0.480	0.465	0.480	5,000	2,385	0.4770	0.475	0.415	0.480	0.465	0.480	5,000	0.4770	18.75%
2022-02-10	0	0.400	0.300	0.485	-	-	0	0	-	0.400	0.300	0.485	-	-	0	-	0.00%
2022-02-09	0	0.400	0.300	0.480	-	-	0	0	-	0.400	0.300	0.480	-	-	0	-	0.00%
2022-02-08	0	0.400	0.300	0.490	-	-	0	0	-	0.400	0.300	0.490	-	-	0	-	0.00%
2022-02-07	0	0.400	0.300	0.475	0.400	0.400	2,000	800	0.4000	0.400	0.300	0.475	0.400	0.400	2,000	0.4000	2.56%
2022-02-04	0	0.390	0.300	0.485	-	-	0	0	-	0.390	0.300	0.485	-	-	0	-	0.00%
2022-01-31	0	0.390	0.300	0.495	-	-	0	0	-	0.390	0.300	0.495	-	-	0	-	0.00%
2022-01-28	0	0.390	0.355	0.495	0.390	0.390	2,000	780	0.3900	0.390	0.355	0.495	0.390	0.390	2,000	0.3900	20.00%
2022-01-27	0	0.325	0.300	0.390	0.325	0.325	1,000	325	0.3250	0.325	0.300	0.390	0.325	0.325	1,000	0.3250	0.00%
2022-01-26	0	0.325	0.320	0.495	0.300	0.390	3,000	1,010	0.3367	0.325	0.320	0.495	0.300	0.390	3,000	0.3367	-20.73%
2022-01-25	0	0.410	0.390	0.440	-	-	0	0	-	0.410	0.390	0.440	-	-	0	-	0.00%
2022-01-24	0	0.410	0.390	0.450	-	-	0	0	-	0.410	0.390	0.450	-	-	0	-	0.00%
2022-01-21	0	0.410	0.395	0.450	-	-	0	0	-	0.410	0.395	0.450	-	-	0	-	0.00%
2022-01-20	0	0.410	0.390	0.450	-	-	0	0	-	0.410	0.390	0.450	-	-	0	-	0.00%
2022-01-19	0	0.410	0.390	0.410	-	-	0	0	-	0.410	0.390	0.410	-	-	0	-	0.00%
2022-01-18	0	0.410	0.410	0.430	0.390	0.430	12,000	4,960	0.4133	0.410	0.410	0.430	0.390	0.430	12,000	0.4133	-4.65%
2022-01-17	0	0.430	0.390	0.430	-	-	0	0	-	0.430	0.390	0.430	-	-	0	-	0.00%
2022-01-14	0	0.430	0.390	0.430	-	-	0	0	-	0.430	0.390	0.430	-	-	0	-	0.00%
2022-01-13	0	0.430	0.390	0.430	-	-	0	0	-	0.430	0.390	0.430	-	-	0	-	0.00%
2022-01-12	0	0.430	0.390	0.430	-	-	0	0	-	0.430	0.390	0.430	-	-	0	-	-5.49%
2022-01-11	0	0.455	0.395	0.455	-	-	1,000	455	0.4550	0.455	0.395	0.455	-	-	1,000	0.4550	-3.19%
2022-01-10	0	0.470	0.390	0.485	-	-	0	0	-	0.470	0.390	0.485	-	-	0	-	0.00%
2022-01-07	0	0.470	0.390	0.485	-	-	0	0	-	0.470	0.390	0.485	-	-	0	-	0.00%
2022-01-06	0	0.470	0.425	0.470	0.470	0.475	6,000	2,825	0.4708	0.470	0.425	0.470	0.470	0.475	6,000	0.4708	11.90%
2022-01-05	0	0.420	0.420	0.485	-	-	0	0	-	0.420	0.420	0.485	-	-	0	-	2.44%
2022-01-04	0	0.410	0.410	0.485	0.390	0.390	4,000	1,560	0.3900	0.410	0.410	0.485	0.390	0.390	4,000	0.3900	5.13%
2022-01-03	0	0.390	0.395	0.470	0.390	0.460	5,000	2,230	0.4460	0.390	0.395	0.470	0.390	0.460	5,000	0.4460	-7.14%
2021-12-31	0	0.420	0.420	0.425	0.350	0.485	102,000	43,945	0.4308	0.420	0.420	0.425	0.350	0.485	102,000	0.4308	37.70%
2021-12-30	0	0.305	0.305	0.400	0.300	0.300	20,000	6,000	0.3000	0.305	0.305	0.400	0.300	0.300	20,000	0.3000	3.39%
2021-12-29	0	0.295	0.295	0.400	0.295	0.300	24,000	7,180	0.2992	0.295	0.295	0.400	0.295	0.300	24,000	0.2992	9.26%
2021-12-28	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2021-12-24	0	0.270	0.230	-	-	-	0	0	-	0.270	0.230	-	-	-	0	-	0.00%
2021-12-23	0	0.270	0.215	0.270	0.270	0.270	4,000	1,080	0.2700	0.270	0.215	0.270	0.270	0.270	4,000	0.2700	-5.26%
2021-12-22	0	0.285	0.270	-	0.285	0.285	1,000	285	0.2850	0.285	0.270	-	0.285	0.285	1,000	0.2850	-1.72%
2021-12-21	0	0.290	-	-	0.290	0.290	1,000	290	0.2900	0.290	-	-	0.290	0.290	1,000	0.2900	-3.33%
2021-12-20	0	0.300	-	-	0.300	0.300	2,000	595	0.2975	0.300	-	-	0.300	0.300	2,000	0.2975	-1.64%
2021-12-17	0	0.305	0.305	-	0.305	0.320	49,000	14,975	0.3056	0.305	0.305	-	0.305	0.320	49,000	0.3056	-7.58%
2021-12-16	0	0.330	0.260	-	0.320	0.330	313,000	103,160	0.3296	0.330	0.260	-	0.320	0.330	313,000	0.3296	-2.94%
2021-12-15	0	0.340	0.340	-	0.340	0.345	14,000	4,795	0.3425	0.340	0.340	-	0.340	0.345	14,000	0.3425	-5.56%
2021-12-14	0	0.360	0.340	0.360	0.365	0.390	37,000	14,010	0.3786	0.360	0.340	0.360	0.365	0.390	37,000	0.3786	-10.00%
2021-12-13	0	0.400	0.375	0.400	0.430	0.440	35,000	15,290	0.4369	0.400	0.375	0.400	0.430	0.440	35,000	0.4369	-6.98%
2021-12-10	0	0.430	0.430	0.470	0.425	0.430	9,000	3,845	0.4272	0.430	0.430	0.470	0.425	0.430	9,000	0.4272	1.18%
2021-12-09	0	0.425	0.425	0.480	0.415	0.435	15,000	6,435	0.4290	0.425	0.425	0.480	0.415	0.435	15,000	0.4290	1.19%
2021-12-08	0	0.420	0.420	0.480	0.350	0.480	426,000	183,025	0.4296	0.420	0.420	0.480	0.350	0.480	426,000	0.4296	25.37%
2021-12-07	0	0.335	0.335	0.350	-	-	0	0	-	0.335	0.335	0.350	-	-	0	-	0.00%
2021-12-06	0	0.335	0.335	0.375	0.050	0.380	39,000	12,865	0.3299	0.335	0.335	0.375	0.050	0.380	39,000	0.3299	-14.10%
2021-12-03	0	0.390	0.380	0.390	-	-	0	0	-	0.390	0.380	0.390	-	-	0	-	0.00%
2021-12-02	0	0.390	0.380	0.410	-	-	0	0	-	0.390	0.380	0.410	-	-	0	-	0.00%
2021-12-01	0	0.390	0.380	0.395	-	-	0	0	-	0.390	0.380	0.395	-	-	0	-	0.00%
2021-11-30	0	0.390	0.380	0.400	-	-	0	0	-	0.390	0.380	0.400	-	-	0	-	0.00%
2021-11-29	0	0.390	0.380	0.400	-	-	0	0	-	0.390	0.380	0.400	-	-	0	-	0.00%
2021-11-26	0	0.390	0.380	0.390	0.390	0.410	20,000	7,860	0.3930	0.390	0.380	0.390	0.390	0.410	20,000	0.3930	-1.27%
2021-11-25	0	0.395	0.380	0.395	-	-	0	0	-	0.395	0.380	0.395	-	-	0	-	0.00%
2021-11-24	0	0.395	0.380	0.395	-	-	0	0	-	0.395	0.380	0.395	-	-	0	-	0.00%
2021-11-23	0	0.395	0.380	0.395	-	-	0	0	-	0.395	0.380	0.395	-	-	0	-	0.00%
2021-11-22	0	0.395	0.380	0.395	0.395	0.395	5,000	1,975	0.3950	0.395	0.380	0.395	0.395	0.395	5,000	0.3950	0.00%
2021-11-19	0	0.395	0.380	0.395	0.395	0.395	25,000	9,875	0.3950	0.395	0.380	0.395	0.395	0.395	25,000	0.3950	0.00%
2021-11-18	0	0.395	0.380	0.445	-	-	0	0	-	0.395	0.380	0.445	-	-	0	-	0.00%
2021-11-17	0	0.395	0.380	0.420	-	-	0	0	-	0.395	0.380	0.420	-	-	0	-	0.00%
2021-11-16	0	0.395	0.380	0.395	0.395	0.395	6,000	2,370	0.3950	0.395	0.380	0.395	0.395	0.395	6,000	0.3950	0.00%
2021-11-15	0	0.395	0.380	0.395	-	-	0	0	-	0.395	0.380	0.395	-	-	0	-	0.00%
2021-11-12	0	0.395	0.380	0.395	0.395	0.395	27,000	10,665	0.3950	0.395	0.380	0.395	0.395	0.395	27,000	0.3950	0.00%
2021-11-11	0	0.395	0.380	0.450	-	-	0	0	-	0.395	0.380	0.450	-	-	0	-	0.00%
2021-11-10	0	0.395	0.380	0.400	0.400	0.400	22,000	8,800	0.4000	0.395	0.380	0.400	0.400	0.400	22,000	0.4000	-1.25%
2021-11-09	0	0.400	-	0.400	0.400	0.400	13,000	5,200	0.4000	0.400	-	0.400	0.400	0.400	13,000	0.4000	-2.44%
2021-11-08	0	0.410	-	0.410	0.410	0.415	72,000	29,875	0.4149	0.410	-	0.410	0.410	0.415	72,000	0.4149	-1.20%
2021-11-05	0	0.415	0.410	0.415	-	-	0	0	-	0.415	0.410	0.415	-	-	0	-	0.00%
2021-11-04	0	0.415	0.410	0.415	-	-	0	0	-	0.415	0.410	0.415	-	-	0	-	0.00%
2021-11-03	0	0.415	0.410	0.415	0.415	0.415	1,000	415	0.4150	0.415	0.410	0.415	0.415	0.415	1,000	0.4150	0.00%
2021-11-02	0	0.415	0.410	0.490	-	-	0	0	-	0.415	0.410	0.490	-	-	0	-	0.00%
2021-11-01	0	0.415	0.410	0.475	-	-	0	0	-	0.415	0.410	0.475	-	-	0	-	0.00%
2021-10-29	0	0.415	0.410	0.490	-	-	0	0	-	0.415	0.410	0.490	-	-	0	-	0.00%
2021-10-28	0	0.415	0.410	0.490	0.415	0.415	10,000	4,150	0.4150	0.415	0.410	0.490	0.415	0.415	10,000	0.4150	0.00%
2021-10-27	0	0.415	0.415	0.470	-	-	0	0	-	0.415	0.415	0.470	-	-	0	-	0.00%
2021-10-26	0	0.415	0.415	0.460	-	-	0	0	-	0.415	0.415	0.460	-	-	0	-	0.00%
2021-10-25	0	0.415	0.410	0.540	-	-	0	0	-	0.415	0.410	0.540	-	-	0	-	0.00%
2021-10-22	0	0.415	0.340	0.460	0.415	0.420	7,000	2,910	0.4157	0.415	0.340	0.460	0.415	0.420	7,000	0.4157	-5.68%
2021-10-21	0	0.440	0.435	0.440	0.430	0.440	71,000	30,930	0.4356	0.440	0.435	0.440	0.430	0.440	71,000	0.4356	-1.12%
2021-10-20	0	0.445	-	0.455	0.445	0.455	1,126,000	512,285	0.4550	0.445	-	0.455	0.445	0.455	1,126,000	0.4550	-5.32%
2021-10-19	0	0.470	0.455	0.465	0.475	0.475	1,095,000	498,325	0.4551	0.470	0.455	0.465	0.475	0.475	1,095,000	0.4551	-3.09%
2021-10-18	0	0.485	0.440	0.485	0.500	0.500	1,570,000	707,000	0.4503	0.485	0.440	0.485	0.500	0.500	1,570,000	0.4503	5.43%
2021-10-15	0	0.460	0.460	0.480	-	-	1,060,000	498,200	0.4700	0.460	0.460	0.480	-	-	1,060,000	0.4700	1.10%
2021-10-12	0	0.455	0.440	0.520	-	-	1,050,000	477,750	0.4550	0.455	0.440	0.520	-	-	1,050,000	0.4550	0.00%
2021-10-11	0	0.455	0.440	0.490	-	-	0	0	-	0.455	0.440	0.490	-	-	0	-	0.00%
2021-10-08	0	0.455	0.440	0.510	0.455	0.455	12,000	5,460	0.4550	0.455	0.440	0.510	0.455	0.455	12,000	0.4550	-1.09%
2021-10-07	0	0.460	0.455	0.510	0.460	0.460	10,000	4,600	0.4600	0.460	0.455	0.510	0.460	0.460	10,000	0.4600	0.00%
2021-10-06	0	0.460	0.455	0.520	-	-	0	0	-	0.460	0.455	0.520	-	-	0	-	0.00%
2021-10-05	0	0.460	0.455	0.460	-	-	0	0	-	0.460	0.455	0.460	-	-	0	-	0.00%
2021-10-04	0	0.460	0.455	0.500	-	-	0	0	-	0.460	0.455	0.500	-	-	0	-	0.00%
2021-09-30	0	0.460	0.455	0.580	0.460	0.460	10,000	4,600	0.4600	0.460	0.455	0.580	0.460	0.460	10,000	0.4600	0.00%
2021-09-29	0	0.460	0.455	0.580	-	-	0	0	-	0.460	0.455	0.580	-	-	0	-	0.00%
2021-09-28	0	0.460	0.455	0.580	0.460	0.460	1,000	460	0.4600	0.460	0.455	0.580	0.460	0.460	1,000	0.4600	1.10%
2021-09-27	0	0.455	0.455	0.580	-	-	0	0	-	0.455	0.455	0.580	-	-	0	-	1.11%
2021-09-24	0	0.450	0.450	0.600	0.450	0.455	34,000	15,430	0.4538	0.450	0.450	0.600	0.450	0.455	34,000	0.4538	-2.17%
2021-09-23	0	0.460	0.450	0.460	-	-	0	0	-	0.460	0.450	0.460	-	-	0	-	0.00%
2021-09-21	0	0.460	0.450	0.460	0.460	0.460	1,000	460	0.4600	0.460	0.450	0.460	0.460	0.460	1,000	0.4600	-4.17%
2021-09-20	0	0.480	0.460	0.500	0.480	0.480	7,000	3,360	0.4800	0.480	0.460	0.500	0.480	0.480	7,000	0.4800	0.00%
2021-09-17	0	0.480	0.480	0.600	-	-	0	0	-	0.480	0.480	0.600	-	-	0	-	0.00%
2021-09-16	0	0.480	0.480	0.600	0.480	0.480	1,000	480	0.4800	0.480	0.480	0.600	0.480	0.480	1,000	0.4800	0.00%
2021-09-15	0	0.480	0.480	0.500	-	-	0	0	-	0.480	0.480	0.500	-	-	0	-	0.00%
2021-09-14	0	0.480	0.480	0.550	0.480	0.480	32,000	15,360	0.4800	0.480	0.480	0.550	0.480	0.480	32,000	0.4800	0.00%
2021-09-13	0	0.480	0.480	0.560	0.480	0.490	31,000	15,180	0.4897	0.480	0.480	0.560	0.480	0.490	31,000	0.4897	0.00%
2021-09-10	0	0.480	0.480	0.580	0.475	0.500	317,000	152,175	0.4800	0.480	0.480	0.580	0.475	0.500	317,000	0.4800	-5.88%
2021-09-09	0	0.510	0.500	0.510	0.510	0.520	97,000	49,580	0.5111	0.510	0.500	0.510	0.510	0.520	97,000	0.5111	-1.92%
2021-09-08	0	0.520	0.520	0.540	0.510	0.520	23,000	11,810	0.5135	0.520	0.520	0.540	0.510	0.520	23,000	0.5135	-3.70%
2021-09-07	0	0.540	0.540	0.620	-	-	0	0	-	0.540	0.540	0.620	-	-	0	-	0.00%
2021-09-06	0	0.540	0.540	0.610	0.520	0.530	36,000	19,020	0.5283	0.540	0.540	0.610	0.520	0.530	36,000	0.5283	-12.90%
2021-09-03	0	0.620	0.520	0.620	-	-	0	0	-	0.620	0.520	0.620	-	-	0	-	0.00%
2021-09-02	0	0.620	0.520	0.620	0.610	0.620	61,000	37,640	0.6170	0.620	0.520	0.620	0.610	0.620	61,000	0.6170	1.64%
2021-09-01	0	0.610	0.600	0.610	0.590	0.640	259,000	157,850	0.6095	0.610	0.600	0.610	0.590	0.640	259,000	0.6095	17.31%
2021-08-31	0	0.520	0.520	0.560	0.520	0.620	423,000	231,580	0.5475	0.520	0.520	0.560	0.520	0.620	423,000	0.5475	-18.75%
2021-08-30	0	0.640	0.640	0.700	-	-	0	0	-	0.640	0.640	0.700	-	-	0	-	0.00%
2021-08-27	0	0.640	0.640	0.700	-	-	0	0	-	0.640	0.640	0.700	-	-	0	-	0.00%
2021-08-26	0	0.640	0.620	0.700	-	-	0	0	-	0.640	0.620	0.700	-	-	0	-	0.00%
2021-08-25	0	0.640	0.640	0.700	-	-	0	0	-	0.640	0.640	0.700	-	-	0	-	0.00%
2021-08-24	0	0.640	0.640	0.700	0.640	0.640	1,000	640	0.6400	0.640	0.640	0.700	0.640	0.640	1,000	0.6400	-3.03%
2021-08-23	0	0.660	0.640	0.700	-	-	0	0	-	0.660	0.640	0.700	-	-	0	-	0.00%
2021-08-20	0	0.660	0.640	0.670	0.660	0.700	21,000	14,120	0.6724	0.660	0.640	0.670	0.660	0.700	21,000	0.6724	-5.71%
2021-08-19	0	0.700	0.700	0.750	-	-	0	0	-	0.700	0.700	0.750	-	-	0	-	0.00%
2021-08-18	0	0.700	0.700	0.750	0.700	0.700	5,000	3,500	0.7000	0.700	0.700	0.750	0.700	0.700	5,000	0.7000	-2.78%
2021-08-17	0	0.720	0.700	0.720	0.720	0.780	59,000	43,480	0.7369	0.720	0.700	0.720	0.720	0.780	59,000	0.7369	-5.26%
2021-08-16	0	0.760	0.750	0.760	0.760	0.910	168,000	139,630	0.8311	0.760	0.750	0.760	0.760	0.910	168,000	0.8311	-16.48%
2021-08-13	0	0.910	0.900	0.910	0.900	0.960	43,000	39,970	0.9295	0.910	0.900	0.910	0.900	0.960	43,000	0.9295	-4.21%
2021-08-12	0	0.950	0.910	0.980	0.950	1.050	113,000	111,270	0.9847	0.950	0.910	0.980	0.950	1.050	113,000	0.9847	-7.77%
2021-08-11	0	1.030	1.020	1.140	1.020	1.080	12,000	12,410	1.0342	1.030	1.020	1.140	1.020	1.080	12,000	1.0342	-3.74%
2021-08-10	0	1.070	1.060	1.080	1.070	1.080	16,000	17,170	1.0731	1.070	1.060	1.080	1.070	1.080	16,000	1.0731	-6.14%
2021-08-09	0	1.140	1.090	1.140	1.030	1.150	71,000	77,250	1.0880	1.140	1.090	1.140	1.030	1.150	71,000	1.0880	3.64%
2021-08-06	0	1.100	1.070	1.100	1.060	1.190	84,000	91,680	1.0914	1.100	1.070	1.100	1.060	1.190	84,000	1.0914	-0.90%
2021-08-05	0	1.110	1.110	1.120	1.110	1.120	2,000	2,230	1.1150	1.110	1.110	1.120	1.110	1.120	2,000	1.1150	0.00%
2021-08-04	0	1.110	1.130	1.140	1.110	1.140	2,000	2,250	1.1250	1.110	1.130	1.140	1.110	1.140	2,000	1.1250	-0.89%
2021-08-03	0	1.120	1.110	1.120	1.110	1.120	3,000	3,350	1.1167	1.120	1.110	1.120	1.110	1.120	3,000	1.1167	-1.75%
2021-08-02	0	1.140	1.110	1.140	-	-	0	0	-	1.140	1.110	1.140	-	-	0	-	0.00%
2021-07-30	0	1.140	1.100	1.150	1.100	1.150	43,000	49,390	1.1486	1.140	1.100	1.150	1.100	1.150	43,000	1.1486	-0.87%
2021-07-29	0	1.150	1.100	1.150	-	-	0	0	-	1.150	1.100	1.150	-	-	0	-	0.00%
2021-07-28	0	1.150	1.040	1.150	1.100	1.150	152,000	167,250	1.1003	1.150	1.040	1.150	1.100	1.150	152,000	1.1003	0.88%
2021-07-27	0	1.140	1.060	1.140	-	-	0	0	-	1.140	1.060	1.140	-	-	0	-	0.00%
2021-07-26	0	1.140	1.070	1.190	1.120	1.140	12,000	13,460	1.1217	1.140	1.070	1.190	1.120	1.140	12,000	1.1217	0.00%
2021-07-23	0	1.140	1.110	1.140	1.100	1.150	36,000	40,120	1.1144	1.140	1.110	1.140	1.100	1.150	36,000	1.1144	-0.87%
2021-07-22	0	1.150	1.120	1.150	1.120	1.180	8,000	9,210	1.1513	1.150	1.120	1.150	1.120	1.180	8,000	1.1513	0.88%
2021-07-21	0	1.140	1.070	1.140	-	-	1,000	1,140	1.1400	1.140	1.070	1.140	-	-	1,000	1.1400	0.00%
2021-07-20	0	1.140	1.070	1.140	1.070	1.140	52,000	58,210	1.1194	1.140	1.070	1.140	1.070	1.140	52,000	1.1194	2.70%
2021-07-19	0	1.110	1.110	1.140	1.000	1.160	384,000	419,470	1.0924	1.110	1.110	1.140	1.000	1.160	384,000	1.0924	-5.93%
2021-07-16	0	1.180	1.160	1.210	1.160	1.190	9,000	10,660	1.1844	1.180	1.160	1.210	1.160	1.190	9,000	1.1844	-0.84%
2021-07-15	0	1.190	1.170	1.210	1.150	1.210	157,000	183,210	1.1669	1.190	1.170	1.210	1.150	1.210	157,000	1.1669	0.85%
2021-07-14	0	1.180	1.170	1.210	1.170	1.210	4,000	4,750	1.1875	1.180	1.170	1.210	1.170	1.210	4,000	1.1875	-2.48%
2021-07-13	0	1.210	1.170	1.220	-	-	0	0	-	1.210	1.170	1.220	-	-	0	-	0.00%
2021-07-12	0	1.210	1.160	1.220	1.170	1.220	3,000	3,600	1.2000	1.210	1.160	1.220	1.170	1.220	3,000	1.2000	0.83%
2021-07-09	0	1.200	1.160	1.200	-	-	0	0	-	1.200	1.160	1.200	-	-	0	-	0.00%
2021-07-08	0	1.200	1.160	1.210	1.160	1.220	14,000	16,490	1.1779	1.200	1.160	1.210	1.160	1.220	14,000	1.1779	0.00%
2021-07-07	0	1.200	1.170	1.210	-	-	0	0	-	1.200	1.170	1.210	-	-	0	-	0.00%
2021-07-06	0	1.200	1.170	1.220	-	-	0	0	-	1.200	1.170	1.220	-	-	0	-	0.00%
2021-07-05	0	1.200	1.160	1.230	1.160	1.230	3,000	3,590	1.1967	1.200	1.160	1.230	1.160	1.230	3,000	1.1967	0.00%
2021-07-02	0	1.200	1.160	1.200	1.170	1.200	94,000	110,550	1.1761	1.200	1.160	1.200	1.170	1.200	94,000	1.1761	-2.44%
2021-06-30	0	1.230	1.200	1.230	1.200	1.230	3,000	3,660	1.2200	1.230	1.200	1.230	1.200	1.230	3,000	1.2200	-0.81%
2021-06-29	0	1.240	1.200	1.250	-	-	0	0	-	1.240	1.200	1.250	-	-	0	-	0.00%
2021-06-28	0	1.240	1.200	1.240	1.210	1.240	7,000	8,640	1.2343	1.240	1.200	1.240	1.210	1.240	7,000	1.2343	0.00%
2021-06-25	0	1.240	1.200	1.240	1.210	1.240	8,000	9,830	1.2288	1.240	1.200	1.240	1.210	1.240	8,000	1.2288	3.33%
2021-06-24	0	1.200	1.190	1.220	1.180	1.250	66,000	79,990	1.2120	1.200	1.190	1.220	1.180	1.250	66,000	1.2120	0.84%
2021-06-23	0	1.190	1.150	1.200	1.150	1.210	266,000	310,710	1.1681	1.190	1.150	1.200	1.150	1.210	266,000	1.1681	-3.25%
2021-06-22	0	1.230	1.210	1.250	1.200	1.240	141,000	170,690	1.2106	1.230	1.210	1.250	1.200	1.240	141,000	1.2106	-0.81%
2021-06-21	0	1.240	1.200	1.250	1.200	1.280	35,000	43,050	1.2300	1.240	1.200	1.250	1.200	1.280	35,000	1.2300	0.81%
2021-06-18	0	1.230	1.200	1.230	1.190	1.230	100,000	121,350	1.2135	1.230	1.200	1.230	1.190	1.230	100,000	1.2135	0.82%
2021-06-17	0	1.220	1.210	1.220	1.200	1.220	5,000	6,080	1.2160	1.220	1.210	1.220	1.200	1.220	5,000	1.2160	0.83%
2021-06-16	0	1.210	1.200	1.230	1.190	1.250	60,000	73,020	1.2170	1.210	1.200	1.230	1.190	1.250	60,000	1.2170	0.00%
2021-06-15	0	1.210	1.210	1.250	1.200	1.400	242,000	300,620	1.2422	1.210	1.210	1.250	1.200	1.400	242,000	1.2422	-5.47%
2021-06-11	0	1.280	1.210	1.280	1.180	1.290	384,000	476,270	1.2403	1.280	1.210	1.280	1.180	1.290	384,000	1.2403	2.40%
2021-06-10	0	1.250	1.210	1.250	1.230	1.250	3,000	3,730	1.2433	1.250	1.210	1.250	1.230	1.250	3,000	1.2433	-0.79%
2021-06-09	0	1.260	1.230	1.260	1.230	1.260	14,000	17,600	1.2571	1.260	1.230	1.260	1.230	1.260	14,000	1.2571	0.80%
2021-06-08	0	1.250	1.230	1.250	1.230	1.250	10,000	12,320	1.2320	1.250	1.230	1.250	1.230	1.250	10,000	1.2320	-0.79%
2021-06-07	0	1.260	1.230	1.260	1.230	1.260	4,000	5,000	1.2500	1.260	1.230	1.260	1.230	1.260	4,000	1.2500	0.00%
2021-06-04	0	1.260	1.230	1.260	1.220	1.260	4,000	4,990	1.2475	1.260	1.230	1.260	1.220	1.260	4,000	1.2475	0.80%
2021-06-03	0	1.250	1.240	1.260	1.230	1.260	3,000	3,740	1.2467	1.250	1.240	1.260	1.230	1.260	3,000	1.2467	-0.79%
2021-06-02	0	1.260	1.220	1.260	1.210	1.260	5,000	6,230	1.2460	1.260	1.220	1.260	1.210	1.260	5,000	1.2460	0.80%
2021-06-01	0	1.250	1.220	1.250	1.210	1.250	4,000	4,950	1.2375	1.250	1.220	1.250	1.210	1.250	4,000	1.2375	0.00%
2021-05-31	0	1.250	1.220	1.250	1.210	1.260	104,000	125,970	1.2113	1.250	1.220	1.250	1.210	1.260	104,000	1.2113	-0.79%
2021-05-28	0	1.260	1.230	1.260	1.220	1.260	5,000	6,240	1.2480	1.260	1.230	1.260	1.220	1.260	5,000	1.2480	0.80%
2021-05-27	0	1.250	1.230	1.260	1.230	1.260	3,000	3,740	1.2467	1.250	1.230	1.260	1.230	1.260	3,000	1.2467	-0.79%
2021-05-26	0	1.260	1.230	1.260	1.210	1.260	4,000	4,980	1.2450	1.260	1.230	1.260	1.210	1.260	4,000	1.2450	0.00%
2021-05-25	0	1.260	1.230	1.260	1.210	1.260	4,000	4,980	1.2450	1.260	1.230	1.260	1.210	1.260	4,000	1.2450	0.00%
2021-05-24	0	1.260	1.220	1.260	1.210	1.290	155,000	193,880	1.2508	1.260	1.220	1.260	1.210	1.290	155,000	1.2508	0.80%
2021-05-21	0	1.250	1.200	1.250	1.180	1.250	27,000	33,280	1.2326	1.250	1.200	1.250	1.180	1.250	27,000	1.2326	0.81%
2021-05-20	0	1.240	1.240	1.250	1.170	1.230	63,000	75,010	1.1906	1.240	1.240	1.250	1.170	1.230	63,000	1.1906	0.81%
2021-05-18	0	1.230	1.170	1.230	1.170	1.230	4,000	4,840	1.2100	1.230	1.170	1.230	1.170	1.230	4,000	1.2100	0.00%
2021-05-17	0	1.230	1.200	1.250	1.180	1.250	15,000	18,450	1.2300	1.230	1.200	1.250	1.180	1.250	15,000	1.2300	0.00%
2021-05-14	0	1.230	1.200	1.230	1.170	1.240	28,000	34,120	1.2186	1.230	1.200	1.230	1.170	1.240	28,000	1.2186	1.65%
2021-05-13	0	1.210	1.190	1.210	1.170	1.220	34,000	40,820	1.2006	1.210	1.190	1.210	1.170	1.220	34,000	1.2006	0.83%
2021-05-12	0	1.200	1.190	1.200	1.160	1.200	12,000	14,260	1.1883	1.200	1.190	1.200	1.160	1.200	12,000	1.1883	0.84%
2021-05-11	0	1.190	1.130	1.200	1.130	1.200	11,000	12,830	1.1664	1.190	1.130	1.200	1.130	1.200	11,000	1.1664	6.25%
2021-05-10	0	1.120	1.120	1.190	1.120	1.140	4,000	4,520	1.1300	1.120	1.120	1.190	1.120	1.140	4,000	1.1300	-2.61%
2021-05-07	0	1.150	1.150	1.190	1.150	1.170	31,000	35,770	1.1539	1.150	1.150	1.190	1.150	1.170	31,000	1.1539	-2.54%
2021-05-06	0	1.180	1.180	1.250	1.180	1.250	6,000	7,230	1.2050	1.180	1.180	1.250	1.180	1.250	6,000	1.2050	-5.60%
2021-05-05	0	1.250	1.200	1.250	-	-	0	0	-	1.250	1.200	1.250	-	-	0	-	0.00%
2021-05-04	0	1.250	1.200	1.250	-	-	0	0	-	1.250	1.200	1.250	-	-	0	-	0.00%
2021-05-03	0	1.250	1.200	1.250	-	-	0	0	-	1.250	1.200	1.250	-	-	0	-	0.00%
2021-04-30	0	1.250	1.200	1.250	-	-	0	0	-	1.250	1.200	1.250	-	-	0	-	0.00%
2021-04-29	0	1.250	1.200	1.250	1.250	1.250	30,000	37,500	1.2500	1.250	1.200	1.250	1.250	1.250	30,000	1.2500	0.00%
2021-04-28	0	1.250	1.190	1.250	-	-	0	0	-	1.250	1.190	1.250	-	-	0	-	0.00%
2021-04-27	0	1.250	1.180	1.250	-	-	0	0	-	1.250	1.180	1.250	-	-	0	-	0.00%
2021-04-26	0	1.250	1.170	1.250	1.250	1.260	16,000	20,010	1.2506	1.250	1.170	1.250	1.250	1.260	16,000	1.2506	0.00%
2021-04-23	0	1.250	1.170	1.250	-	-	0	0	-	1.250	1.170	1.250	-	-	0	-	0.00%
2021-04-22	0	1.250	1.170	1.250	-	-	0	0	-	1.250	1.170	1.250	-	-	0	-	0.00%
2021-04-21	0	1.250	1.170	1.250	1.250	1.250	3,000	3,750	1.2500	1.250	1.170	1.250	1.250	1.250	3,000	1.2500	1.63%
2021-04-20	0	1.230	1.180	1.230	-	-	0	0	-	1.230	1.180	1.230	-	-	0	-	-0.81%
2021-04-19	0	1.240	1.180	1.240	1.200	1.240	202,000	242,490	1.2004	1.240	1.180	1.240	1.200	1.240	202,000	1.2004	3.33%
2021-04-16	0	1.200	1.180	1.200	1.170	1.200	5,000	5,950	1.1900	1.200	1.180	1.200	1.170	1.200	5,000	1.1900	0.00%
2021-04-15	0	1.200	1.170	1.200	-	-	0	0	-	1.200	1.170	1.200	-	-	0	-	0.00%
2021-04-14	0	1.200	1.170	1.200	-	-	0	0	-	1.200	1.170	1.200	-	-	0	-	0.00%
2021-04-13	0	1.200	1.190	1.200	1.170	1.200	8,000	9,520	1.1900	1.200	1.190	1.200	1.170	1.200	8,000	1.1900	0.84%
2021-04-12	0	1.190	1.190	1.200	1.160	1.200	52,000	60,860	1.1704	1.190	1.190	1.200	1.160	1.200	52,000	1.1704	0.00%
2021-04-09	0	1.190	1.160	1.200	1.160	1.200	20,000	23,780	1.1890	1.190	1.160	1.200	1.160	1.200	20,000	1.1890	0.00%
2021-04-08	0	1.190	1.160	1.190	1.160	1.190	24,000	28,170	1.1738	1.190	1.160	1.190	1.160	1.190	24,000	1.1738	0.85%
2021-04-07	0	1.180	1.150	1.180	1.150	1.180	6,000	6,990	1.1650	1.180	1.150	1.180	1.150	1.180	6,000	1.1650	0.00%
2021-04-01	0	1.180	1.140	1.180	1.140	1.180	13,000	15,200	1.1692	1.180	1.140	1.180	1.140	1.180	13,000	1.1692	0.00%
2021-03-31	0	1.180	1.150	1.180	1.120	1.190	106,000	121,210	1.1435	1.180	1.150	1.180	1.120	1.190	106,000	1.1435	0.00%
2021-03-30	0	1.180	1.140	1.180	1.150	1.180	39,000	45,310	1.1618	1.180	1.140	1.180	1.150	1.180	39,000	1.1618	0.00%
2021-03-29	0	1.180	1.160	1.180	1.160	1.180	6,000	7,030	1.1717	1.180	1.160	1.180	1.160	1.180	6,000	1.1717	0.00%
2021-03-26	0	1.180	1.170	1.180	1.160	1.200	10,000	11,830	1.1830	1.180	1.170	1.180	1.160	1.200	10,000	1.1830	-1.67%
2021-03-25	0	1.200	1.170	1.200	1.160	1.200	6,000	7,110	1.1850	1.200	1.170	1.200	1.160	1.200	6,000	1.1850	0.84%
2021-03-24	0	1.190	1.160	1.190	1.160	1.190	5,000	5,850	1.1700	1.190	1.160	1.190	1.160	1.190	5,000	1.1700	0.00%
2021-03-23	0	1.190	1.160	1.190	1.160	1.190	38,000	44,770	1.1782	1.190	1.160	1.190	1.160	1.190	38,000	1.1782	0.00%
2021-03-22	0	1.190	1.160	1.190	1.160	1.200	19,000	22,590	1.1889	1.190	1.160	1.190	1.160	1.200	19,000	1.1889	0.00%
2021-03-19	0	1.190	1.160	1.190	1.160	1.190	3,000	3,540	1.1800	1.190	1.160	1.190	1.160	1.190	3,000	1.1800	0.00%
2021-03-18	0	1.190	1.160	1.190	1.160	1.190	4,000	4,720	1.1800	1.190	1.160	1.190	1.160	1.190	4,000	1.1800	0.00%
2021-03-17	0	1.190	1.160	1.190	-	-	0	0	-	1.190	1.160	1.190	-	-	0	-	0.00%
2021-03-16	0	1.190	1.160	1.190	1.160	1.190	251,000	296,180	1.1800	1.190	1.160	1.190	1.160	1.190	251,000	1.1800	-0.83%
2021-03-15	0	1.200	1.160	1.200	1.160	1.200	3,000	3,560	1.1867	1.200	1.160	1.200	1.160	1.200	3,000	1.1867	3.45%
2021-03-12	0	1.160	1.160	1.190	1.150	1.220	30,000	35,800	1.1933	1.160	1.160	1.190	1.150	1.220	30,000	1.1933	-2.52%
2021-03-11	0	1.190	1.140	1.200	1.140	1.200	11,000	12,980	1.1800	1.190	1.140	1.200	1.140	1.200	11,000	1.1800	-0.83%
2021-03-10	0	1.200	1.150	1.200	1.110	1.220	287,000	329,630	1.1485	1.200	1.150	1.200	1.110	1.220	287,000	1.1485	-1.64%
2021-03-09	0	1.220	1.150	1.220	1.160	1.230	36,000	42,990	1.1942	1.220	1.150	1.220	1.160	1.230	36,000	1.1942	0.00%
2021-03-08	0	1.220	1.200	1.220	1.210	1.220	12,000	14,530	1.2108	1.220	1.200	1.220	1.210	1.220	12,000	1.2108	-1.61%
2021-03-05	0	1.240	1.220	1.240	1.210	1.250	48,000	58,780	1.2246	1.240	1.220	1.240	1.210	1.250	48,000	1.2246	0.00%
2021-03-04	0	1.240	1.220	1.260	1.220	1.280	21,000	26,290	1.2519	1.240	1.220	1.260	1.220	1.280	21,000	1.2519	-0.80%
2021-03-03	0	1.250	1.220	1.350	1.210	1.340	152,000	187,830	1.2357	1.250	1.220	1.350	1.210	1.340	152,000	1.2357	-0.79%
2021-03-02	0	1.260	1.210	1.260	1.210	1.260	47,000	57,700	1.2277	1.260	1.210	1.260	1.210	1.260	47,000	1.2277	1.61%
2021-03-01	0	1.240	1.210	1.240	1.220	1.240	35,000	43,240	1.2354	1.240	1.210	1.240	1.220	1.240	35,000	1.2354	-3.12%
2021-02-26	0	1.280	1.230	1.280	1.270	1.280	5,000	6,360	1.2720	1.280	1.230	1.280	1.270	1.280	5,000	1.2720	-1.54%
2021-02-25	0	1.300	1.240	1.300	1.220	1.300	8,000	9,890	1.2363	1.300	1.240	1.300	1.220	1.300	8,000	1.2363	3.17%
2021-02-24	0	1.260	1.210	1.260	-	-	0	0	-	1.260	1.210	1.260	-	-	0	-	0.00%
2021-02-23	0	1.260	1.210	1.260	1.200	1.260	88,000	108,670	1.2349	1.260	1.210	1.260	1.200	1.260	88,000	1.2349	1.61%
2021-02-22	0	1.240	1.200	1.240	1.220	1.240	3,000	3,680	1.2267	1.240	1.200	1.240	1.220	1.240	3,000	1.2267	-0.80%
2021-02-19	0	1.250	1.220	1.250	1.220	1.280	95,000	116,110	1.2222	1.250	1.220	1.250	1.220	1.280	95,000	1.2222	0.81%
2021-02-18	0	1.240	1.210	1.240	1.240	1.240	1,000	1,240	1.2400	1.240	1.210	1.240	1.240	1.240	1,000	1.2400	0.00%
2021-02-17	0	1.240	1.220	1.240	1.200	1.280	255,000	313,970	1.2313	1.240	1.220	1.240	1.200	1.280	255,000	1.2313	-2.36%
2021-02-16	0	1.270	1.200	1.300	1.210	1.300	13,000	16,340	1.2569	1.270	1.200	1.300	1.210	1.300	13,000	1.2569	-2.31%
2021-02-11	0	1.300	1.220	1.310	1.280	1.320	4,000	5,240	1.3100	1.300	1.220	1.310	1.280	1.320	4,000	1.3100	1.56%
2021-02-10	0	1.280	1.200	1.290	1.230	1.280	18,000	22,290	1.2383	1.280	1.200	1.290	1.230	1.280	18,000	1.2383	4.07%
2021-02-09	0	1.230	1.200	1.230	1.200	1.230	13,000	15,870	1.2208	1.230	1.200	1.230	1.200	1.230	13,000	1.2208	3.36%
2021-02-08	0	1.190	1.180	1.190	1.190	1.310	301,000	364,050	1.2095	1.190	1.180	1.190	1.190	1.310	301,000	1.2095	-6.30%
2021-02-05	0	1.270	1.200	1.250	1.280	1.280	10,000	12,800	1.2800	1.270	1.200	1.250	1.280	1.280	10,000	1.2800	-0.78%
2021-02-04	0	1.280	1.200	1.280	1.270	1.280	21,000	26,680	1.2705	1.280	1.200	1.280	1.270	1.280	21,000	1.2705	0.79%
2021-02-03	0	1.270	1.240	1.270	1.230	1.270	111,000	137,750	1.2410	1.270	1.240	1.270	1.230	1.270	111,000	1.2410	3.25%
2021-02-02	0	1.230	1.200	1.230	1.210	1.250	133,000	161,320	1.2129	1.230	1.200	1.230	1.210	1.250	133,000	1.2129	-0.81%
2021-02-01	0	1.240	1.170	1.240	1.200	1.240	107,000	129,850	1.2136	1.240	1.170	1.240	1.200	1.240	107,000	1.2136	-0.80%
2021-01-29	0	1.250	1.160	1.220	1.250	1.250	2,000	2,500	1.2500	1.250	1.160	1.220	1.250	1.250	2,000	1.2500	1.63%
2021-01-28	0	1.230	1.180	1.200	1.200	1.230	50,000	60,440	1.2088	1.230	1.180	1.200	1.200	1.230	50,000	1.2088	0.00%
2021-01-27	0	1.230	1.150	1.230	1.180	1.240	228,000	276,410	1.2123	1.230	1.150	1.230	1.180	1.240	228,000	1.2123	8.85%
2021-01-26	0	1.130	1.130	1.210	1.130	1.140	14,000	15,950	1.1393	1.130	1.130	1.210	1.130	1.140	14,000	1.1393	-5.04%
2021-01-25	0	1.190	1.150	1.210	1.130	1.250	69,000	81,160	1.1762	1.190	1.150	1.210	1.130	1.250	69,000	1.1762	-2.46%
2021-01-22	0	1.220	1.220	1.230	-	-	0	0	-	1.220	1.220	1.230	-	-	0	-	0.00%
2021-01-21	0	1.220	1.220	1.240	1.220	1.220	54,000	65,880	1.2200	1.220	1.220	1.240	1.220	1.220	54,000	1.2200	-1.61%
2021-01-20	0	1.240	1.230	1.240	1.220	1.240	11,000	13,440	1.2218	1.240	1.230	1.240	1.220	1.240	11,000	1.2218	1.64%
2021-01-19	0	1.220	1.180	1.220	-	-	0	0	-	1.220	1.180	1.220	-	-	0	-	0.00%
2021-01-18	0	1.220	1.180	1.220	-	-	0	0	-	1.220	1.180	1.220	-	-	0	-	0.00%
2021-01-15	0	1.220	1.190	1.220	-	-	0	0	-	1.220	1.190	1.220	-	-	0	-	0.00%
2021-01-14	0	1.220	1.200	1.240	1.180	1.220	150,000	179,990	1.1999	1.220	1.200	1.240	1.180	1.220	150,000	1.1999	0.00%
2021-01-13	0	1.220	1.210	1.230	1.170	1.230	54,000	65,540	1.2137	1.220	1.210	1.230	1.170	1.230	54,000	1.2137	1.67%
2021-01-12	0	1.200	1.180	1.240	1.200	1.200	16,000	19,200	1.2000	1.200	1.180	1.240	1.200	1.200	16,000	1.2000	-3.23%
2021-01-11	0	1.240	1.240	1.250	-	-	0	0	-	1.240	1.240	1.250	-	-	0	-	0.00%
2021-01-08	0	1.240	1.180	1.230	1.180	1.240	133,000	162,070	1.2186	1.240	1.180	1.230	1.180	1.240	133,000	1.2186	0.00%
2021-01-07	0	1.240	1.150	1.240	1.200	1.240	51,000	63,200	1.2392	1.240	1.150	1.240	1.200	1.240	51,000	1.2392	4.20%
2021-01-06	0	1.190	1.220	1.250	1.190	1.230	92,000	112,300	1.2207	1.190	1.220	1.250	1.190	1.230	92,000	1.2207	-3.25%
2021-01-05	0	1.230	1.160	1.230	1.180	1.230	34,000	41,450	1.2191	1.230	1.160	1.230	1.180	1.230	34,000	1.2191	0.82%
2021-01-04	0	1.220	1.190	1.220	1.150	1.220	855,000	1,012,710	1.1845	1.220	1.190	1.220	1.150	1.220	855,000	1.1845	0.00%
2020-12-31	0	1.220	1.150	1.230	1.210	1.220	58,000	70,380	1.2134	1.220	1.150	1.230	1.210	1.220	58,000	1.2134	0.83%
2020-12-30	0	1.210	1.140	1.210	1.180	1.220	117,000	141,520	1.2096	1.210	1.140	1.210	1.180	1.220	117,000	1.2096	2.54%
2020-12-29	0	1.180	1.130	1.200	1.140	1.200	123,000	145,160	1.1802	1.180	1.130	1.200	1.140	1.200	123,000	1.1802	0.00%
2020-12-28	0	1.180	1.140	1.200	1.100	1.180	235,000	273,470	1.1637	1.180	1.140	1.200	1.100	1.180	235,000	1.1637	0.00%
2020-12-24	0	1.180	1.120	1.230	1.140	1.180	129,000	151,870	1.1773	1.180	1.120	1.230	1.140	1.180	129,000	1.1773	3.51%
2020-12-23	0	1.140	1.120	1.140	1.130	1.140	67,000	75,900	1.1328	1.140	1.120	1.140	1.130	1.140	67,000	1.1328	-0.87%
2020-12-22	0	1.150	1.130	1.180	1.150	1.200	128,000	148,450	1.1598	1.150	1.130	1.180	1.150	1.200	128,000	1.1598	-3.36%
2020-12-21	0	1.190	1.160	1.190	-	-	0	0	-	1.190	1.160	1.190	-	-	0	-	0.00%
2020-12-18	0	1.190	1.160	1.170	1.190	1.190	3,000	3,580	1.1933	1.190	1.160	1.170	1.190	1.190	3,000	1.1933	0.85%
2020-12-17	0	1.180	1.160	1.180	-	-	0	0	-	1.180	1.160	1.180	-	-	0	-	0.00%
2020-12-16	0	1.180	1.150	1.190	-	-	0	0	-	1.180	1.150	1.190	-	-	0	-	0.00%
2020-12-15	0	1.180	1.160	1.180	1.160	1.220	396,000	467,420	1.1804	1.180	1.160	1.180	1.160	1.220	396,000	1.1804	-2.48%
2020-12-14	0	1.210	1.180	1.210	1.190	1.230	85,000	102,950	1.2112	1.210	1.180	1.210	1.190	1.230	85,000	1.2112	0.83%
2020-12-11	0	1.200	1.170	1.190	1.190	1.280	774,000	930,400	1.2021	1.200	1.170	1.190	1.190	1.280	774,000	1.2021	-4.76%
2020-12-10	0	1.260	1.210	1.260	1.170	1.270	348,000	415,860	1.1950	1.260	1.210	1.260	1.170	1.270	348,000	1.1950	0.80%
2020-12-09	0	1.250	1.200	1.250	1.210	1.290	57,000	70,750	1.2412	1.250	1.200	1.250	1.210	1.290	57,000	1.2412	0.81%
2020-12-08	0	1.240	1.230	1.240	1.230	1.270	212,500	267,430	1.2585	1.240	1.230	1.240	1.230	1.270	212,500	1.2585	-0.80%
2020-12-07	0	1.250	1.180	1.250	1.200	1.260	208,000	249,830	1.2011	1.250	1.180	1.250	1.200	1.260	208,000	1.2011	1.63%
2020-12-04	0	1.230	1.210	1.230	1.210	1.250	79,000	97,090	1.2290	1.230	1.210	1.230	1.210	1.250	79,000	1.2290	-1.60%
2020-12-03	0	1.250	1.200	1.220	1.240	1.250	10,000	12,490	1.2490	1.250	1.200	1.220	1.240	1.250	10,000	1.2490	0.81%
2020-12-02	0	1.240	1.200	1.210	1.200	1.340	456,000	566,510	1.2423	1.240	1.200	1.210	1.200	1.340	456,000	1.2423	0.00%
2020-12-01	0	1.240	1.200	1.240	1.230	1.330	599,000	744,430	1.2428	1.240	1.200	1.240	1.230	1.330	599,000	1.2428	-0.80%
2020-11-30	0	1.250	1.160	1.250	1.240	1.280	2,000	2,520	1.2600	1.250	1.160	1.250	1.240	1.280	2,000	1.2600	0.81%
2020-11-27	0	1.240	1.180	1.210	1.250	1.290	13,000	16,320	1.2554	1.240	1.180	1.210	1.250	1.290	13,000	1.2554	0.00%
2020-11-26	0	1.240	1.150	1.210	1.190	1.240	26,000	31,920	1.2277	1.240	1.150	1.210	1.190	1.240	26,000	1.2277	4.20%
2020-11-25	0	1.190	1.150	1.190	1.130	1.210	63,000	72,410	1.1494	1.190	1.150	1.190	1.130	1.210	63,000	1.1494	-0.83%
2020-11-24	0	1.200	1.150	1.200	1.130	1.220	28,000	32,510	1.1611	1.200	1.150	1.200	1.130	1.220	28,000	1.1611	-1.64%
2020-11-23	0	1.220	1.210	1.220	1.140	1.220	130,000	154,250	1.1865	1.220	1.210	1.220	1.140	1.220	130,000	1.1865	7.96%
2020-11-20	0	1.130	1.130	1.150	1.120	1.150	12,000	13,750	1.1458	1.130	1.130	1.150	1.120	1.150	12,000	1.1458	-1.74%
2020-11-19	0	1.150	1.100	1.120	1.120	1.150	4,000	4,540	1.1350	1.150	1.100	1.120	1.120	1.150	4,000	1.1350	2.68%
2020-11-18	0	1.120	1.110	1.160	1.110	1.170	1,219,000	1,384,980	1.1362	1.120	1.110	1.160	1.110	1.170	1,219,000	1.1362	-3.45%
2020-11-17	0	1.160	1.150	1.210	1.150	1.210	1,075,000	1,260,860	1.1729	1.160	1.150	1.210	1.150	1.210	1,075,000	1.1729	-4.92%
2020-11-16	0	1.220	1.210	1.220	1.190	1.220	738,000	881,600	1.1946	1.220	1.210	1.220	1.190	1.220	738,000	1.1946	0.00%
2020-11-13	0	1.220	1.210	1.220	1.200	1.220	21,000	25,220	1.2010	1.220	1.210	1.220	1.200	1.220	21,000	1.2010	-1.61%
2020-11-12	0	1.240	1.200	1.240	1.200	1.240	49,000	59,220	1.2086	1.240	1.200	1.240	1.200	1.240	49,000	1.2086	3.33%
2020-11-11	0	1.200	1.200	1.230	1.120	1.230	411,000	493,230	1.2001	1.200	1.200	1.230	1.120	1.230	411,000	1.2001	-4.76%
2020-11-10	0	1.260	1.220	1.260	1.270	1.270	2,000	2,540	1.2700	1.260	1.220	1.260	1.270	1.270	2,000	1.2700	3.28%
2020-11-09	0	1.220	1.220	1.240	1.220	1.340	76,000	93,370	1.2286	1.220	1.220	1.240	1.220	1.340	76,000	1.2286	-3.94%
2020-11-06	0	1.270	1.220	1.250	1.240	1.270	3,000	3,750	1.2500	1.270	1.220	1.250	1.240	1.270	3,000	1.2500	2.42%
2020-11-05	0	1.240	1.230	1.250	1.220	1.290	33,000	40,400	1.2242	1.240	1.230	1.250	1.220	1.290	33,000	1.2242	0.81%
2020-11-04	0	1.230	1.220	1.230	1.220	1.280	54,000	66,150	1.2250	1.230	1.220	1.230	1.220	1.280	54,000	1.2250	0.00%
2020-11-03	0	1.230	1.200	1.230	1.230	1.240	5,000	6,170	1.2340	1.230	1.200	1.230	1.230	1.240	5,000	1.2340	0.82%
2020-11-02	0	1.220	1.200	1.210	1.190	1.290	122,000	147,090	1.2057	1.220	1.200	1.210	1.190	1.290	122,000	1.2057	-0.81%
2020-10-30	0	1.230	1.220	1.230	1.120	1.230	77,000	92,170	1.1970	1.230	1.220	1.230	1.120	1.230	77,000	1.1970	-1.60%
2020-10-29	0	1.250	1.220	1.250	1.220	1.250	45,000	54,890	1.2198	1.250	1.220	1.250	1.220	1.250	45,000	1.2198	-0.79%
2020-10-28	0	1.260	1.240	1.260	1.230	1.270	45,000	56,250	1.2500	1.260	1.240	1.260	1.230	1.270	45,000	1.2500	-2.33%
2020-10-27	0	1.290	1.250	1.290	1.250	1.290	33,000	41,360	1.2533	1.290	1.250	1.290	1.250	1.290	33,000	1.2533	-0.77%
2020-10-23	0	1.300	1.220	1.300	1.230	1.300	70,000	87,400	1.2486	1.300	1.220	1.300	1.230	1.300	70,000	1.2486	3.17%
2020-10-22	0	1.260	1.230	1.270	1.210	1.260	123,000	151,220	1.2294	1.260	1.230	1.270	1.210	1.260	123,000	1.2294	-1.56%
2020-10-21	0	1.280	1.230	1.280	1.270	1.300	55,000	69,880	1.2705	1.280	1.230	1.280	1.270	1.300	55,000	1.2705	0.79%
2020-10-20	0	1.270	1.200	1.270	-	-	0	0	-	1.270	1.200	1.270	-	-	0	-	0.00%
2020-10-19	0	1.270	1.200	1.270	-	-	0	0	-	1.270	1.200	1.270	-	-	0	-	0.00%
2020-10-16	0	1.270	1.200	1.270	1.240	1.270	37,000	45,990	1.2430	1.270	1.200	1.270	1.240	1.270	37,000	1.2430	2.42%
2020-10-15	0	1.240	1.210	1.240	1.200	1.240	112,000	134,700	1.2027	1.240	1.210	1.240	1.200	1.240	112,000	1.2027	-0.80%
2020-10-14	0	1.250	1.200	1.250	1.240	1.250	3,000	3,730	1.2433	1.250	1.200	1.250	1.240	1.250	3,000	1.2433	1.63%
2020-10-12	0	1.230	1.200	1.270	1.170	1.270	70,142	84,830	1.2094	1.230	1.200	1.270	1.170	1.270	70,142	1.2094	-6.82%
2020-10-09	0	1.320	1.310	1.330	1.300	1.350	302,000	395,200	1.3086	1.320	1.310	1.330	1.300	1.350	302,000	1.3086	1.54%
2020-10-08	0	1.300	1.290	1.340	1.300	1.340	329,000	431,010	1.3101	1.300	1.290	1.340	1.300	1.340	329,000	1.3101	0.00%
2020-10-07	0	1.300	1.300	1.340	1.300	1.340	147,000	193,250	1.3146	1.300	1.300	1.340	1.300	1.340	147,000	1.3146	0.78%
2020-10-06	0	1.290	1.290	1.330	1.280	1.320	36,000	46,770	1.2992	1.290	1.290	1.330	1.280	1.320	36,000	1.2992	-3.73%
2020-10-05	0	1.340	1.280	1.320	1.280	1.340	29,000	37,720	1.3007	1.340	1.280	1.320	1.280	1.340	29,000	1.3007	3.08%
2020-09-30	0	1.300	1.280	1.310	1.260	1.310	423,000	542,230	1.2819	1.300	1.280	1.310	1.260	1.310	423,000	1.2819	0.00%
2020-09-29	0	1.300	1.260	1.300	1.280	1.300	15,000	19,260	1.2840	1.300	1.260	1.300	1.280	1.300	15,000	1.2840	1.56%
2020-09-28	0	1.280	1.220	1.290	1.230	1.290	18,000	22,450	1.2472	1.280	1.220	1.290	1.230	1.290	18,000	1.2472	0.00%
2020-09-25	0	1.280	1.270	1.280	1.280	1.300	9,000	11,580	1.2867	1.280	1.270	1.280	1.280	1.300	9,000	1.2867	-1.54%
2020-09-24	0	1.300	1.280	1.300	1.320	1.320	1,000	1,320	1.3200	1.300	1.280	1.300	1.320	1.320	1,000	1.3200	0.00%
2020-09-23	0	1.300	1.280	1.330	1.300	1.330	9,000	11,730	1.3033	1.300	1.280	1.330	1.300	1.330	9,000	1.3033	1.56%
2020-09-22	0	1.280	1.280	1.300	1.260	1.330	145,000	185,020	1.2760	1.280	1.280	1.300	1.260	1.330	145,000	1.2760	-1.54%
2020-09-21	0	1.300	1.290	1.300	1.280	1.300	2,000	2,580	1.2900	1.300	1.290	1.300	1.280	1.300	2,000	1.2900	0.00%
2020-09-18	0	1.300	1.280	1.300	1.270	1.310	42,000	54,250	1.2917	1.300	1.280	1.300	1.270	1.310	42,000	1.2917	0.78%
2020-09-17	0	1.290	1.280	1.290	1.260	1.310	364,000	463,440	1.2732	1.290	1.280	1.290	1.260	1.310	364,000	1.2732	0.78%
2020-09-16	0	1.280	1.260	1.300	1.260	1.310	81,000	103,490	1.2777	1.280	1.260	1.300	1.260	1.310	81,000	1.2777	-2.29%
2020-09-15	0	1.310	1.290	1.300	1.290	1.320	5,000	6,480	1.2960	1.310	1.290	1.300	1.290	1.320	5,000	1.2960	0.77%
2020-09-14	0	1.300	1.290	1.300	1.300	1.320	107,000	139,150	1.3005	1.300	1.290	1.300	1.300	1.320	107,000	1.3005	0.00%
2020-09-11	0	1.300	1.290	1.300	1.300	1.310	75,000	97,650	1.3020	1.300	1.290	1.300	1.300	1.310	75,000	1.3020	0.00%
2020-09-10	0	1.300	1.290	1.320	1.200	1.310	86,000	110,920	1.2898	1.300	1.290	1.320	1.200	1.310	86,000	1.2898	-0.76%
2020-09-09	0	1.310	1.300	1.320	1.290	1.320	25,000	32,690	1.3076	1.310	1.300	1.320	1.290	1.320	25,000	1.3076	0.77%
2020-09-08	0	1.300	1.300	1.310	1.250	1.330	32,000	41,550	1.2984	1.300	1.300	1.310	1.250	1.330	32,000	1.2984	0.00%
2020-09-07	0	1.300	1.300	1.330	1.300	1.350	53,000	70,270	1.3258	1.300	1.300	1.330	1.300	1.350	53,000	1.3258	-1.52%
2020-09-04	0	1.320	1.310	1.320	1.300	1.320	27,000	35,180	1.3030	1.320	1.310	1.320	1.300	1.320	27,000	1.3030	0.00%
2020-09-03	0	1.320	1.290	1.300	1.300	1.320	30,000	39,220	1.3073	1.320	1.290	1.300	1.300	1.320	30,000	1.3073	1.54%
2020-09-02	0	1.300	1.290	1.300	1.290	1.300	84,000	109,150	1.2994	1.300	1.290	1.300	1.290	1.300	84,000	1.2994	0.78%
2020-09-01	0	1.290	1.290	1.300	-	-	0	0	-	1.290	1.290	1.300	-	-	0	-	0.78%
2020-08-31	0	1.280	1.280	1.300	1.210	1.310	336,000	429,630	1.2787	1.280	1.280	1.300	1.210	1.310	336,000	1.2787	-2.29%
2020-08-28	0	1.310	1.300	1.320	1.300	1.320	60,000	78,860	1.3143	1.310	1.300	1.320	1.300	1.320	60,000	1.3143	0.77%
2020-08-27	0	1.300	1.300	1.320	1.300	1.320	4,000	5,240	1.3100	1.300	1.300	1.320	1.300	1.320	4,000	1.3100	-0.76%
2020-08-26	0	1.310	1.310	1.320	1.310	1.320	2,000	2,630	1.3150	1.310	1.310	1.320	1.310	1.320	2,000	1.3150	0.77%
2020-08-25	0	1.300	1.300	1.320	1.300	1.330	136,000	178,260	1.3107	1.300	1.300	1.320	1.300	1.330	136,000	1.3107	-2.26%
2020-08-24	0	1.330	1.310	1.330	1.300	1.330	291,000	384,110	1.3200	1.330	1.310	1.330	1.300	1.330	291,000	1.3200	0.76%
2020-08-21	0	1.320	1.300	1.330	1.320	1.330	6,000	7,930	1.3217	1.320	1.300	1.330	1.320	1.330	6,000	1.3217	0.76%
2020-08-20	0	1.310	1.310	1.330	1.300	1.360	740,000	997,980	1.3486	1.310	1.310	1.330	1.300	1.360	740,000	1.3486	-0.76%
2020-08-19	0	1.320	1.120	1.300	-	-	0	0	-	1.320	1.120	1.300	-	-	0	-	0.00%
2020-08-18	0	1.320	1.320	1.330	1.300	1.330	83,000	109,120	1.3147	1.320	1.320	1.330	1.300	1.330	83,000	1.3147	-0.75%
2020-08-17	0	1.330	1.320	1.340	1.320	1.340	60,000	79,430	1.3238	1.330	1.320	1.340	1.320	1.340	60,000	1.3238	-0.75%
2020-08-14	0	1.340	1.340	1.350	1.320	1.350	103,000	137,270	1.3327	1.340	1.340	1.350	1.320	1.350	103,000	1.3327	0.75%
2020-08-13	0	1.330	1.310	1.340	1.310	1.340	226,000	298,360	1.3202	1.330	1.310	1.340	1.310	1.340	226,000	1.3202	0.00%
2020-08-12	0	1.330	1.310	1.340	1.310	1.350	55,000	72,740	1.3225	1.330	1.310	1.340	1.310	1.350	55,000	1.3225	0.76%
2020-08-11	0	1.320	1.320	1.350	-	-	0	0	-	1.320	1.320	1.350	-	-	0	-	0.76%
2020-08-10	0	1.310	1.310	1.350	1.300	1.350	142,000	188,010	1.3240	1.310	1.310	1.350	1.300	1.350	142,000	1.3240	0.00%
2020-08-07	0	1.310	1.310	1.340	1.300	1.340	497,000	654,190	1.3163	1.310	1.310	1.340	1.300	1.340	497,000	1.3163	-2.24%
2020-08-06	0	1.340	1.330	1.340	1.330	1.340	6,000	7,990	1.3317	1.340	1.330	1.340	1.330	1.340	6,000	1.3317	-0.74%
2020-08-05	0	1.350	1.330	1.360	1.300	1.360	485,000	644,550	1.3290	1.350	1.330	1.360	1.300	1.360	485,000	1.3290	0.75%
2020-08-04	0	1.340	1.340	1.370	1.330	1.370	314,000	423,630	1.3491	1.340	1.340	1.370	1.330	1.370	314,000	1.3491	-1.47%
2020-08-03	0	1.360	1.330	1.360	1.350	1.360	17,000	23,010	1.3535	1.360	1.330	1.360	1.350	1.360	17,000	1.3535	0.74%
2020-07-31	0	1.350	1.330	1.360	-	-	0	0	-	1.350	1.330	1.360	-	-	0	-	0.00%
2020-07-30	0	1.350	1.330	1.380	1.320	1.400	633,000	860,170	1.3589	1.350	1.330	1.380	1.320	1.400	633,000	1.3589	0.00%
2020-07-29	0	1.350	1.330	1.350	1.330	1.350	48,000	64,130	1.3360	1.350	1.330	1.350	1.330	1.350	48,000	1.3360	0.00%
2020-07-28	0	1.350	1.330	1.350	1.350	1.350	10,000	13,500	1.3500	1.350	1.330	1.350	1.350	1.350	10,000	1.3500	0.00%
2020-07-27	0	1.350	1.330	1.350	1.310	1.350	691,000	917,320	1.3275	1.350	1.330	1.350	1.310	1.350	691,000	1.3275	0.00%
2020-07-24	0	1.350	1.330	1.350	1.320	1.350	333,000	443,100	1.3306	1.350	1.330	1.350	1.320	1.350	333,000	1.3306	1.50%
2020-07-23	0	1.330	1.330	1.360	1.320	1.360	390,000	520,210	1.3339	1.330	1.330	1.360	1.320	1.360	390,000	1.3339	0.00%
2020-07-22	0	1.330	1.330	1.350	1.320	1.360	310,000	413,000	1.3323	1.330	1.330	1.350	1.320	1.360	310,000	1.3323	0.76%
2020-07-21	0	1.320	1.320	1.360	1.310	1.370	473,000	639,850	1.3527	1.320	1.320	1.360	1.310	1.370	473,000	1.3527	0.76%
2020-07-20	0	1.310	1.310	1.350	1.300	1.350	832,000	1,091,210	1.3116	1.310	1.310	1.350	1.300	1.350	832,000	1.3116	1.55%
2020-07-17	0	1.290	1.290	1.300	1.290	1.340	1,336,000	1,768,130	1.3235	1.290	1.290	1.300	1.290	1.340	1,336,000	1.3235	-1.53%
2020-07-16	0	1.310	1.310	1.330	1.310	1.340	1,114,000	1,478,920	1.3276	1.310	1.310	1.330	1.310	1.340	1,114,000	1.3276	-2.96%
2020-07-15	0	1.350	1.320	1.350	1.320	1.350	1,294,000	1,720,330	1.3295	1.350	1.320	1.350	1.320	1.350	1,294,000	1.3295	1.50%
2020-07-14	0	1.330	1.330	1.350	1.310	1.360	1,386,000	1,846,440	1.3322	1.330	1.330	1.350	1.310	1.360	1,386,000	1.3322	-1.48%
2020-07-13	0	1.350	1.330	1.350	1.310	1.390	1,396,000	1,886,080	1.3511	1.350	1.330	1.350	1.310	1.390	1,396,000	1.3511	2.27%
2020-07-10	0	1.320	1.320	1.330	1.300	1.370	1,602,000	2,140,660	1.3362	1.320	1.320	1.330	1.300	1.370	1,602,000	1.3362	-3.65%
2020-07-09	0	1.370	1.350	1.370	1.340	1.410	307,000	422,190	1.3752	1.370	1.350	1.370	1.340	1.410	307,000	1.3752	3.01%
2020-07-08	0	1.330	1.330	1.370	1.320	1.380	885,000	1,195,210	1.3505	1.330	1.330	1.370	1.320	1.380	885,000	1.3505	-2.92%
2020-07-07	0	1.370	1.350	1.360	1.340	1.390	215,000	291,900	1.3577	1.370	1.350	1.360	1.340	1.390	215,000	1.3577	2.24%
2020-07-06	0	1.340	1.310	1.340	1.320	1.380	746,000	1,014,010	1.3593	1.340	1.310	1.340	1.320	1.380	746,000	1.3593	-3.60%
2020-07-03	0	1.390	1.350	1.390	1.330	1.400	120,000	162,810	1.3568	1.390	1.350	1.390	1.330	1.400	120,000	1.3568	2.96%
2020-07-02	0	1.350	1.350	1.360	1.350	1.380	5,000	6,850	1.3700	1.350	1.350	1.360	1.350	1.380	5,000	1.3700	-0.74%
2020-06-30	0	1.360	1.350	1.360	1.360	1.360	5,000	6,800	1.3600	1.360	1.350	1.360	1.360	1.360	5,000	1.3600	-2.16%
2020-06-29	0	1.390	1.350	1.390	1.360	1.400	13,000	18,110	1.3931	1.390	1.350	1.390	1.360	1.400	13,000	1.3931	-0.71%
2020-06-26	0	1.400	1.350	1.360	1.360	1.400	54,000	74,180	1.3737	1.400	1.350	1.360	1.360	1.400	54,000	1.3737	2.94%
2020-06-24	0	1.360	1.340	1.360	1.340	1.360	42,000	56,850	1.3536	1.360	1.340	1.360	1.340	1.360	42,000	1.3536	-1.45%
2020-06-23	0	1.380	1.370	1.380	-	-	0	0	-	1.380	1.370	1.380	-	-	0	-	0.00%
2020-06-22	0	1.380	1.360	1.400	1.350	1.400	57,000	78,140	1.3709	1.380	1.360	1.400	1.350	1.400	57,000	1.3709	-1.43%
2020-06-19	0	1.400	1.350	1.400	1.380	1.400	28,000	38,750	1.3839	1.400	1.350	1.400	1.380	1.400	28,000	1.3839	1.45%
2020-06-18	0	1.380	1.330	1.380	1.350	1.380	44,000	59,860	1.3605	1.380	1.330	1.380	1.350	1.380	44,000	1.3605	0.73%
2020-06-17	0	1.370	1.350	1.370	1.320	1.380	98,000	131,830	1.3452	1.370	1.350	1.370	1.320	1.380	98,000	1.3452	0.00%
2020-06-16	0	1.370	1.330	1.370	-	-	0	0	-	1.370	1.330	1.370	-	-	0	-	0.00%
2020-06-15	0	1.370	1.330	1.370	-	-	0	0	-	1.370	1.330	1.370	-	-	0	-	0.00%
2020-06-12	0	1.370	1.330	1.380	1.310	1.370	215,000	286,640	1.3332	1.370	1.330	1.380	1.310	1.370	215,000	1.3332	4.58%
2020-06-11	0	1.310	1.310	1.350	1.290	1.360	565,000	747,520	1.3230	1.310	1.310	1.350	1.290	1.360	565,000	1.3230	-3.68%
2020-06-10	0	1.360	1.350	1.360	1.350	1.360	16,000	21,740	1.3588	1.360	1.350	1.360	1.350	1.360	16,000	1.3588	-0.73%
2020-06-09	0	1.370	1.340	1.370	1.300	1.380	585,000	779,830	1.3330	1.370	1.340	1.370	1.300	1.380	585,000	1.3330	-0.72%
2020-06-08	0	1.380	1.340	1.380	1.350	1.380	2,000	2,730	1.3650	1.380	1.340	1.380	1.350	1.380	2,000	1.3650	0.00%
2020-06-05	0	1.380	1.340	1.380	1.370	1.380	29,000	39,750	1.3707	1.380	1.340	1.380	1.370	1.380	29,000	1.3707	0.73%
2020-06-04	0	1.370	1.340	1.370	1.340	1.380	16,000	21,670	1.3544	1.370	1.340	1.370	1.340	1.380	16,000	1.3544	0.74%
2020-06-03	0	1.360	1.340	1.370	1.360	1.370	72,000	97,950	1.3604	1.360	1.340	1.370	1.360	1.370	72,000	1.3604	0.00%
2020-06-02	0	1.360	1.340	1.370	1.360	1.370	48,000	65,290	1.3602	1.360	1.340	1.370	1.360	1.370	48,000	1.3602	-0.73%
2020-06-01	0	1.370	1.350	1.370	1.340	1.370	462,000	628,300	1.3600	1.370	1.350	1.370	1.340	1.370	462,000	1.3600	0.00%
2020-05-29	0	1.370	1.330	1.370	1.360	1.370	366,000	497,820	1.3602	1.370	1.330	1.370	1.360	1.370	366,000	1.3602	0.00%
2020-05-28	0	1.370	1.320	1.370	1.330	1.370	50,000	67,900	1.3580	1.370	1.320	1.370	1.330	1.370	50,000	1.3580	0.00%
2020-05-27	0	1.370	1.330	1.370	-	-	0	0	-	1.370	1.330	1.370	-	-	0	-	0.00%
2020-05-26	0	1.370	1.330	1.370	1.370	1.370	5,000	6,850	1.3700	1.370	1.330	1.370	1.370	1.370	5,000	1.3700	0.00%
2020-05-25	0	1.370	1.340	1.370	1.330	1.370	24,000	32,310	1.3463	1.370	1.340	1.370	1.330	1.370	24,000	1.3463	0.00%
2020-05-22	0	1.370	1.330	1.370	1.300	1.370	380,000	510,040	1.3422	1.370	1.330	1.370	1.300	1.370	380,000	1.3422	0.00%
2020-05-21	0	1.370	1.360	1.370	1.310	1.370	74,000	99,910	1.3501	1.370	1.360	1.370	1.310	1.370	74,000	1.3501	0.00%
2020-05-20	0	1.370	1.330	1.370	1.360	1.370	27,000	36,780	1.3622	1.370	1.330	1.370	1.360	1.370	27,000	1.3622	0.00%
2020-05-19	0	1.370	1.330	1.370	1.370	1.370	4,000	5,480	1.3700	1.370	1.330	1.370	1.370	1.370	4,000	1.3700	0.00%
2020-05-18	0	1.370	1.340	1.370	1.360	1.370	14,000	19,110	1.3650	1.370	1.340	1.370	1.360	1.370	14,000	1.3650	0.00%
2020-05-15	0	1.370	1.330	1.370	1.340	1.370	15,000	20,440	1.3627	1.370	1.330	1.370	1.340	1.370	15,000	1.3627	0.00%
2020-05-14	0	1.370	1.330	1.370	1.300	1.370	292,000	389,260	1.3331	1.370	1.330	1.370	1.300	1.370	292,000	1.3331	0.00%
2020-05-13	0	1.370	1.320	1.370	1.360	1.370	80,000	108,950	1.3619	1.370	1.320	1.370	1.360	1.370	80,000	1.3619	3.01%
2020-05-12	0	1.330	1.320	1.330	1.330	1.410	856,000	1,163,990	1.3598	1.330	1.320	1.330	1.330	1.410	856,000	1.3598	-3.62%
2020-05-11	0	1.380	1.360	1.380	1.360	1.380	74,000	101,340	1.3695	1.380	1.360	1.380	1.360	1.380	74,000	1.3695	0.00%
2020-05-08	0	1.380	1.350	1.380	1.370	1.380	55,000	75,380	1.3705	1.380	1.350	1.380	1.370	1.380	55,000	1.3705	0.00%
2020-05-07	0	1.380	1.360	1.380	1.360	1.380	37,000	50,680	1.3697	1.380	1.360	1.380	1.360	1.380	37,000	1.3697	0.00%
2020-05-06	0	1.380	1.360	1.380	1.350	1.380	163,000	222,760	1.3666	1.380	1.360	1.380	1.350	1.380	163,000	1.3666	1.47%
2020-05-05	0	1.360	1.360	1.370	1.350	1.380	87,000	118,890	1.3666	1.360	1.360	1.370	1.350	1.380	87,000	1.3666	-1.45%
2020-05-04	0	1.380	1.350	1.380	1.340	1.380	95,000	129,170	1.3597	1.380	1.350	1.380	1.340	1.380	95,000	1.3597	0.00%
2020-04-29	0	1.380	1.350	1.380	1.350	1.380	12,000	16,380	1.3650	1.380	1.350	1.380	1.350	1.380	12,000	1.3650	0.00%
2020-04-28	0	1.380	1.350	1.380	1.340	1.380	209,000	286,230	1.3695	1.380	1.350	1.380	1.340	1.380	209,000	1.3695	0.73%
2020-04-27	0	1.370	1.340	1.370	1.350	1.370	130,000	175,670	1.3513	1.370	1.340	1.370	1.350	1.370	130,000	1.3513	0.00%
2020-04-24	0	1.370	1.350	1.370	1.360	1.370	9,000	12,300	1.3667	1.370	1.350	1.370	1.360	1.370	9,000	1.3667	0.00%
2020-04-23	0	1.370	1.370	1.380	1.330	1.380	552,000	755,200	1.3681	1.370	1.370	1.380	1.330	1.380	552,000	1.3681	-0.72%
2020-04-22	0	1.380	1.350	1.380	1.320	1.380	35,000	47,760	1.3646	1.380	1.350	1.380	1.320	1.380	35,000	1.3646	-0.72%
2020-04-21	0	1.390	1.350	1.390	1.360	1.390	89,000	122,540	1.3769	1.390	1.350	1.390	1.360	1.390	89,000	1.3769	0.00%
2020-04-20	0	1.390	1.360	1.390	1.360	1.390	93,000	128,040	1.3768	1.390	1.360	1.390	1.360	1.390	93,000	1.3768	0.00%
2020-04-17	0	1.390	1.350	1.390	1.360	1.390	27,000	37,230	1.3789	1.390	1.350	1.390	1.360	1.390	27,000	1.3789	-0.71%
2020-04-16	0	1.400	1.370	1.400	1.340	1.400	346,000	481,880	1.3927	1.400	1.370	1.400	1.340	1.400	346,000	1.3927	0.00%
2020-04-15	0	1.400	1.350	1.400	1.370	1.410	299,000	416,420	1.3927	1.400	1.350	1.400	1.370	1.410	299,000	1.3927	0.72%
2020-04-14	0	1.390	1.350	1.390	1.360	1.390	201,000	277,270	1.3795	1.390	1.350	1.390	1.360	1.390	201,000	1.3795	0.00%
2020-04-09	0	1.390	1.340	1.390	1.350	1.390	94,000	129,670	1.3795	1.390	1.340	1.390	1.350	1.390	94,000	1.3795	0.00%
2020-04-08	0	1.390	1.350	1.390	1.370	1.390	192,000	263,790	1.3739	1.390	1.350	1.390	1.370	1.390	192,000	1.3739	0.72%
2020-04-07	0	1.380	1.350	1.390	1.360	1.390	130,000	178,540	1.3734	1.380	1.350	1.390	1.360	1.390	130,000	1.3734	0.00%
2020-04-06	0	1.380	1.350	1.390	-	-	0	0	-	1.380	1.350	1.390	-	-	0	-	-0.72%
2020-04-03	0	1.390	1.330	1.390	1.350	1.390	291,000	400,010	1.3746	1.390	1.330	1.390	1.350	1.390	291,000	1.3746	-0.71%
2020-04-02	0	1.400	1.350	1.400	1.370	1.400	171,000	237,190	1.3871	1.400	1.350	1.400	1.370	1.400	171,000	1.3871	0.00%
2020-04-01	0	1.400	1.350	1.400	1.310	1.410	918,000	1,275,560	1.3895	1.400	1.350	1.400	1.310	1.410	918,000	1.3895	1.45%
2020-03-31	0	1.380	1.340	1.380	1.350	1.380	256,000	350,470	1.3690	1.380	1.340	1.380	1.350	1.380	256,000	1.3690	0.00%
2020-03-30	0	1.380	1.310	1.380	-	-	0	0	-	1.380	1.310	1.380	-	-	0	-	0.00%
2020-03-27	0	1.380	1.330	1.380	1.300	1.410	787,000	1,082,280	1.3752	1.380	1.330	1.380	1.300	1.410	787,000	1.3752	-0.72%
2020-03-26	0	1.390	1.310	1.390	1.360	1.390	227,000	312,340	1.3759	1.390	1.310	1.390	1.360	1.390	227,000	1.3759	1.46%
2020-03-25	0	1.370	1.330	1.370	1.330	1.390	142,000	191,370	1.3477	1.370	1.330	1.370	1.330	1.390	142,000	1.3477	0.74%
2020-03-24	0	1.360	1.270	1.360	1.330	1.370	36,000	48,710	1.3531	1.360	1.270	1.360	1.330	1.370	36,000	1.3531	3.03%
2020-03-23	0	1.320	1.220	1.320	1.260	1.320	143,000	185,580	1.2978	1.320	1.220	1.320	1.260	1.320	143,000	1.2978	-0.75%
2020-03-20	0	1.330	1.300	1.330	1.300	1.350	41,000	53,540	1.3059	1.330	1.300	1.330	1.300	1.350	41,000	1.3059	-1.48%
2020-03-19	0	1.350	1.280	1.350	1.200	1.380	321,000	408,190	1.2716	1.350	1.280	1.350	1.200	1.380	321,000	1.2716	-0.74%
2020-03-18	0	1.360	1.260	1.360	1.330	1.370	18,000	24,400	1.3556	1.360	1.260	1.360	1.330	1.370	18,000	1.3556	3.82%
2020-03-17	0	1.310	1.310	1.330	1.310	1.350	222,000	295,060	1.3291	1.310	1.310	1.330	1.310	1.350	222,000	1.3291	-2.96%
2020-03-16	0	1.350	1.330	1.350	1.310	1.370	404,000	543,050	1.3442	1.350	1.330	1.350	1.310	1.370	404,000	1.3442	-2.17%
2020-03-13	0	1.380	1.360	1.380	1.300	1.400	829,000	1,103,890	1.3316	1.380	1.360	1.380	1.300	1.400	829,000	1.3316	-4.83%
2020-03-12	0	1.450	1.340	1.450	1.330	1.450	713,000	983,960	1.3800	1.450	1.340	1.450	1.330	1.450	713,000	1.3800	2.11%
2020-03-11	0	1.420	1.370	1.420	1.330	1.440	350,000	486,950	1.3913	1.420	1.370	1.420	1.330	1.440	350,000	1.3913	2.16%
2020-03-10	0	1.390	1.370	1.390	1.300	1.390	1,033,000	1,405,100	1.3602	1.390	1.370	1.390	1.300	1.390	1,033,000	1.3602	1.46%
2020-03-09	0	1.370	1.330	1.370	1.280	1.370	1,061,000	1,387,990	1.3082	1.370	1.330	1.370	1.280	1.370	1,061,000	1.3082	3.01%
2020-03-06	0	1.330	1.330	1.370	1.330	1.410	785,000	1,068,740	1.3615	1.330	1.330	1.370	1.330	1.410	785,000	1.3615	-6.99%
2020-03-05	0	1.430	1.420	1.430	1.410	1.470	979,000	1,402,740	1.4328	1.430	1.420	1.430	1.410	1.470	979,000	1.4328	-0.69%
2020-03-04	0	1.440	1.430	1.440	1.410	1.820	7,497,000	11,520,840	1.5367	1.440	1.430	1.440	1.410	1.820	7,497,000	1.5367	4.35%
2020-03-03	0	1.380	1.360	1.380	1.380	1.380	10,000	13,800	1.3800	1.380	1.360	1.380	1.380	1.380	10,000	1.3800	0.00%
2020-03-02	0	1.380	1.370	1.390	1.340	1.400	87,000	119,360	1.3720	1.380	1.370	1.390	1.340	1.400	87,000	1.3720	0.00%
2020-02-28	0	1.380	1.360	1.380	1.360	1.380	116,000	158,670	1.3678	1.380	1.360	1.380	1.360	1.380	116,000	1.3678	0.00%
2020-02-27	0	1.380	1.360	1.380	1.350	1.390	104,000	143,190	1.3768	1.380	1.360	1.380	1.350	1.390	104,000	1.3768	0.00%
2020-02-26	0	1.380	1.370	1.380	1.370	1.380	82,000	113,360	1.3824	1.380	1.370	1.380	1.370	1.380	82,000	1.3824	-0.72%
2020-02-25	0	1.390	1.390	1.400	1.370	1.390	152,000	211,210	1.3895	1.390	1.390	1.400	1.370	1.390	152,000	1.3895	0.00%
2020-02-24	0	1.390	1.390	1.400	1.370	1.400	161,000	223,600	1.3888	1.390	1.390	1.400	1.370	1.400	161,000	1.3888	0.00%
2020-02-21	0	1.390	1.390	1.400	1.380	1.390	134,000	186,010	1.3881	1.390	1.390	1.400	1.380	1.390	134,000	1.3881	0.72%
2020-02-20	0	1.380	1.380	1.390	1.330	1.390	210,000	286,270	1.3632	1.380	1.380	1.390	1.330	1.390	210,000	1.3632	1.47%
2020-02-19	0	1.360	1.360	1.390	1.360	1.400	49,000	67,970	1.3871	1.360	1.360	1.390	1.360	1.400	49,000	1.3871	-0.73%
2020-02-18	0	1.370	1.370	1.400	1.340	1.400	200,000	275,990	1.3800	1.370	1.370	1.400	1.340	1.400	200,000	1.3800	-1.44%
2020-02-17	0	1.390	1.350	1.390	1.360	1.400	79,000	109,760	1.3894	1.390	1.350	1.390	1.360	1.400	79,000	1.3894	0.72%
2020-02-14	0	1.380	1.380	1.390	1.330	1.390	765,000	1,035,090	1.3531	1.380	1.380	1.390	1.330	1.390	765,000	1.3531	-0.72%
2020-02-13	0	1.390	1.360	1.400	1.380	1.400	125,000	173,930	1.3914	1.390	1.360	1.400	1.380	1.400	125,000	1.3914	0.00%
2020-02-12	0	1.390	1.360	1.390	1.380	1.400	19,000	26,430	1.3911	1.390	1.360	1.390	1.380	1.400	19,000	1.3911	-0.71%
2020-02-11	0	1.400	1.360	1.400	1.360	1.400	334,000	461,070	1.3804	1.400	1.360	1.400	1.360	1.400	334,000	1.3804	1.45%
2020-02-10	0	1.380	1.380	1.390	1.360	1.390	171,000	235,810	1.3790	1.380	1.380	1.390	1.360	1.390	171,000	1.3790	-0.72%
2020-02-07	0	1.390	1.360	1.390	1.370	1.400	426,000	590,310	1.3857	1.390	1.360	1.390	1.370	1.400	426,000	1.3857	-0.71%
2020-02-06	0	1.400	1.340	1.400	1.360	1.430	564,000	781,490	1.3856	1.400	1.340	1.400	1.360	1.430	564,000	1.3856	0.00%
2020-02-05	0	1.400	1.370	1.400	1.380	1.400	72,000	100,300	1.3931	1.400	1.370	1.400	1.380	1.400	72,000	1.3931	0.00%
2020-02-04	0	1.400	1.320	1.400	1.370	1.420	85,000	119,410	1.4048	1.400	1.320	1.400	1.370	1.420	85,000	1.4048	0.72%
2020-02-03	0	1.390	1.320	1.390	1.320	1.410	259,000	354,880	1.3702	1.390	1.320	1.390	1.320	1.410	259,000	1.3702	-1.42%
2020-01-31	0	1.410	1.320	1.400	1.310	1.420	30,000	41,280	1.3760	1.410	1.320	1.400	1.310	1.420	30,000	1.3760	0.71%
2020-01-30	0	1.400	1.370	1.420	1.380	1.430	45,000	63,680	1.4151	1.400	1.370	1.420	1.380	1.430	45,000	1.4151	-2.10%
2020-01-29	0	1.430	1.380	1.430	1.380	1.430	7,000	9,950	1.4214	1.430	1.380	1.430	1.380	1.430	7,000	1.4214	0.00%
2020-01-24	0	1.430	1.380	1.430	1.400	1.430	117,000	164,400	1.4051	1.430	1.380	1.430	1.400	1.430	117,000	1.4051	2.14%
2020-01-23	0	1.400	1.380	1.400	1.380	1.420	324,000	449,570	1.3876	1.400	1.380	1.400	1.380	1.420	324,000	1.3876	0.00%
2020-01-22	0	1.400	1.380	1.400	1.390	1.400	89,000	124,540	1.3993	1.400	1.380	1.400	1.390	1.400	89,000	1.3993	-0.71%
2020-01-21	0	1.410	1.390	1.410	1.400	1.450	72,000	101,980	1.4164	1.410	1.390	1.410	1.400	1.450	72,000	1.4164	0.71%
2020-01-20	0	1.400	1.380	1.400	1.380	1.430	47,000	65,690	1.3977	1.400	1.380	1.400	1.380	1.430	47,000	1.3977	-1.41%
2020-01-17	0	1.420	1.400	1.420	1.400	1.430	50,000	70,810	1.4162	1.420	1.400	1.420	1.400	1.430	50,000	1.4162	-0.70%
2020-01-16	0	1.430	1.400	1.430	1.430	1.450	71,000	101,630	1.4314	1.430	1.400	1.430	1.430	1.450	71,000	1.4314	0.00%
2020-01-15	0	1.430	1.380	1.430	1.420	1.430	25,000	35,650	1.4260	1.430	1.380	1.430	1.420	1.430	25,000	1.4260	2.14%
2020-01-14	0	1.400	1.390	1.410	1.400	1.430	143,000	201,740	1.4108	1.400	1.390	1.410	1.400	1.430	143,000	1.4108	-2.10%
2020-01-13	0	1.430	1.400	1.430	1.400	1.450	188,000	266,750	1.4189	1.430	1.400	1.430	1.400	1.450	188,000	1.4189	-0.69%
2020-01-10	0	1.440	1.400	1.440	1.400	1.470	452,000	642,920	1.4224	1.440	1.400	1.440	1.400	1.470	452,000	1.4224	-0.69%
2020-01-09	0	1.450	1.420	1.450	1.430	1.490	315,000	455,840	1.4471	1.450	1.420	1.450	1.430	1.490	315,000	1.4471	0.00%
2020-01-08	0	1.450	1.400	1.450	1.400	1.450	112,000	159,430	1.4235	1.450	1.400	1.450	1.400	1.450	112,000	1.4235	0.00%
2020-01-07	0	1.450	1.430	1.450	1.430	1.460	35,000	50,650	1.4471	1.450	1.430	1.450	1.430	1.460	35,000	1.4471	1.40%
2020-01-06	0	1.430	1.410	1.440	1.410	1.450	184,000	263,290	1.4309	1.430	1.410	1.440	1.410	1.450	184,000	1.4309	-1.38%
2020-01-03	0	1.450	1.430	1.450	1.440	1.450	32,000	46,380	1.4494	1.450	1.430	1.450	1.440	1.450	32,000	1.4494	-0.68%
2020-01-02	0	1.460	1.430	1.460	1.430	1.460	166,000	239,950	1.4455	1.460	1.430	1.460	1.430	1.460	166,000	1.4455	2.10%
2019-12-31	0	1.430	1.430	1.460	1.430	1.460	51,000	74,090	1.4527	1.430	1.430	1.460	1.430	1.460	51,000	1.4527	-2.05%
2019-12-30	0	1.460	1.430	1.460	1.450	1.460	218,000	316,470	1.4517	1.460	1.430	1.460	1.450	1.460	218,000	1.4517	0.69%
2019-12-27	0	1.450	1.430	1.450	1.430	1.460	296,000	426,450	1.4407	1.450	1.430	1.450	1.430	1.460	296,000	1.4407	0.00%
2019-12-24	0	1.450	1.430	1.450	1.440	1.460	95,184	137,251	1.4420	1.450	1.430	1.450	1.440	1.460	95,184	1.4420	0.69%
2019-12-23	0	1.440	1.440	1.460	1.430	1.460	178,000	258,170	1.4504	1.440	1.440	1.460	1.430	1.460	178,000	1.4504	0.00%
2019-12-20	0	1.440	1.430	1.440	1.420	1.460	169,000	243,170	1.4389	1.440	1.430	1.440	1.420	1.460	169,000	1.4389	0.70%
2019-12-19	0	1.430	1.430	1.450	1.430	1.460	69,000	99,870	1.4474	1.430	1.430	1.450	1.430	1.460	69,000	1.4474	-1.38%
2019-12-18	0	1.450	1.450	1.460	1.450	1.470	228,000	332,680	1.4591	1.450	1.450	1.460	1.450	1.470	228,000	1.4591	-0.68%
2019-12-17	0	1.460	1.400	1.460	1.420	1.480	668,000	964,540	1.4439	1.460	1.400	1.460	1.420	1.480	668,000	1.4439	0.00%
2019-12-16	0	1.460	1.390	1.460	1.430	1.470	150,800	217,660	1.4434	1.460	1.390	1.460	1.430	1.470	150,800	1.4434	2.10%
2019-12-13	0	1.430	1.400	1.430	1.380	1.430	367,000	515,690	1.4051	1.430	1.400	1.430	1.380	1.430	367,000	1.4051	2.14%
2019-12-12	0	1.400	1.390	1.400	1.380	1.410	197,000	275,690	1.3994	1.400	1.390	1.400	1.380	1.410	197,000	1.3994	0.72%
2019-12-11	0	1.390	1.380	1.390	1.390	1.430	339,000	474,810	1.4006	1.390	1.380	1.390	1.390	1.430	339,000	1.4006	0.00%
2019-12-10	0	1.390	1.380	1.390	1.390	1.410	98,000	137,030	1.3983	1.390	1.380	1.390	1.390	1.410	98,000	1.3983	-2.11%
2019-12-09	0	1.420	1.380	1.420	1.390	1.420	92,000	129,420	1.4067	1.420	1.380	1.420	1.390	1.420	92,000	1.4067	2.16%
2019-12-06	0	1.390	1.380	1.420	1.390	1.430	83,000	117,540	1.4161	1.390	1.380	1.420	1.390	1.430	83,000	1.4161	-2.11%
2019-12-05	0	1.420	1.370	1.420	1.380	1.430	244,000	340,250	1.3945	1.420	1.370	1.420	1.380	1.430	244,000	1.3945	1.43%
2019-12-04	0	1.400	1.380	1.400	1.380	1.400	252,000	349,110	1.3854	1.400	1.380	1.400	1.380	1.400	252,000	1.3854	-0.71%
2019-12-03	0	1.410	1.400	1.410	1.380	1.420	40,000	55,920	1.3980	1.410	1.400	1.410	1.380	1.420	40,000	1.3980	0.71%
2019-12-02	0	1.400	1.380	1.410	1.400	1.430	110,000	154,740	1.4067	1.400	1.380	1.410	1.400	1.430	110,000	1.4067	0.00%
2019-11-29	0	1.400	1.390	1.400	1.400	1.400	55,000	77,000	1.4000	1.400	1.390	1.400	1.400	1.400	55,000	1.4000	-0.71%
2019-11-28	0	1.410	1.390	1.420	1.380	1.430	245,000	344,920	1.4078	1.410	1.390	1.420	1.380	1.430	245,000	1.4078	0.00%
2019-11-27	0	1.410	1.390	1.410	1.390	1.430	241,000	338,330	1.4039	1.410	1.390	1.410	1.390	1.430	241,000	1.4039	0.00%
2019-11-26	0	1.410	1.390	1.410	1.390	1.420	175,000	246,010	1.4058	1.410	1.390	1.410	1.390	1.420	175,000	1.4058	-2.08%
2019-11-25	0	1.440	1.400	1.440	1.390	1.450	296,000	418,480	1.4138	1.440	1.400	1.440	1.390	1.450	296,000	1.4138	2.13%
2019-11-22	0	1.410	1.380	1.410	1.390	1.410	122,000	170,400	1.3967	1.410	1.380	1.410	1.390	1.410	122,000	1.3967	-0.70%
2019-11-21	0	1.420	1.400	1.420	1.410	1.440	55,000	78,100	1.4200	1.420	1.400	1.420	1.410	1.440	55,000	1.4200	-2.74%
2019-11-20	0	1.460	1.440	1.460	1.400	1.460	693,000	985,470	1.4220	1.460	1.440	1.460	1.400	1.460	693,000	1.4220	0.00%
2019-11-19	0	1.460	1.410	1.470	1.380	1.470	594,000	851,920	1.4342	1.460	1.410	1.470	1.380	1.470	594,000	1.4342	0.69%
2019-11-18	0	1.450	1.360	1.410	1.360	1.450	621,000	881,540	1.4195	1.450	1.360	1.410	1.360	1.450	621,000	1.4195	2.84%
2019-11-15	0	1.410	1.350	1.400	1.340	1.410	191,000	263,550	1.3798	1.410	1.350	1.400	1.340	1.410	191,000	1.3798	0.00%
2019-11-14	0	1.410	1.370	1.400	1.370	1.410	67,000	93,730	1.3990	1.410	1.370	1.400	1.370	1.410	67,000	1.3990	1.44%
2019-11-13	0	1.390	1.350	1.390	1.350	1.420	155,000	216,500	1.3968	1.390	1.350	1.390	1.350	1.420	155,000	1.3968	1.46%
2019-11-12	0	1.370	1.370	1.400	1.350	1.400	17,000	23,380	1.3753	1.370	1.370	1.400	1.350	1.400	17,000	1.3753	-1.44%
2019-11-11	0	1.390	1.340	1.390	1.350	1.430	227,000	314,060	1.3835	1.390	1.340	1.390	1.350	1.430	227,000	1.3835	-0.71%
2019-11-08	0	1.400	1.370	1.400	1.380	1.400	75,000	104,750	1.3967	1.400	1.370	1.400	1.380	1.400	75,000	1.3967	2.19%
2019-11-07	0	1.370	1.370	1.400	1.360	1.400	91,000	125,800	1.3824	1.370	1.370	1.400	1.360	1.400	91,000	1.3824	0.74%
2019-11-06	0	1.360	1.360	1.370	1.360	1.400	160,000	222,520	1.3908	1.360	1.360	1.370	1.360	1.400	160,000	1.3908	-1.45%
2019-11-05	0	1.380	1.350	1.400	1.370	1.400	120,000	167,220	1.3935	1.380	1.350	1.400	1.370	1.400	120,000	1.3935	-1.43%
2019-11-04	0	1.400	1.360	1.400	1.320	1.400	226,000	312,530	1.3829	1.400	1.360	1.400	1.320	1.400	226,000	1.3829	0.72%
2019-11-01	0	1.390	1.360	1.390	1.370	1.400	130,000	179,490	1.3807	1.390	1.360	1.390	1.370	1.400	130,000	1.3807	-0.71%
2019-10-31	0	1.400	1.370	1.400	1.380	1.400	39,000	54,390	1.3946	1.400	1.370	1.400	1.380	1.400	39,000	1.3946	0.00%
2019-10-30	0	1.400	1.380	1.400	1.370	1.400	26,000	36,130	1.3896	1.400	1.380	1.400	1.370	1.400	26,000	1.3896	0.00%
2019-10-29	0	1.400	1.390	1.400	1.370	1.400	35,000	48,600	1.3886	1.400	1.390	1.400	1.370	1.400	35,000	1.3886	0.00%
2019-10-28	0	1.400	1.380	1.400	1.370	1.400	176,000	245,790	1.3965	1.400	1.380	1.400	1.370	1.400	176,000	1.3965	0.00%
2019-10-25	0	1.400	1.390	1.410	1.380	1.410	311,000	434,170	1.3960	1.400	1.390	1.410	1.380	1.410	311,000	1.3960	-1.41%
2019-10-24	0	1.420	1.410	1.420	1.400	1.420	93,000	131,140	1.4101	1.420	1.410	1.420	1.400	1.420	93,000	1.4101	0.00%
2019-10-23	0	1.420	1.400	1.420	1.400	1.420	26,000	36,710	1.4119	1.420	1.400	1.420	1.400	1.420	26,000	1.4119	0.00%
2019-10-22	0	1.420	1.410	1.420	1.390	1.420	74,000	103,900	1.4041	1.420	1.410	1.420	1.390	1.420	74,000	1.4041	0.00%
2019-10-21	0	1.420	1.420	1.430	1.400	1.430	49,000	69,230	1.4129	1.420	1.420	1.430	1.400	1.430	49,000	1.4129	-0.70%
2019-10-18	0	1.430	1.400	1.430	1.400	1.430	104,000	147,300	1.4163	1.430	1.400	1.430	1.400	1.430	104,000	1.4163	1.42%
2019-10-17	0	1.410	1.410	1.430	1.400	1.430	66,000	93,260	1.4130	1.410	1.410	1.430	1.400	1.430	66,000	1.4130	-1.40%
2019-10-16	0	1.430	1.400	1.430	1.400	1.430	247,000	347,490	1.4068	1.430	1.400	1.430	1.400	1.430	247,000	1.4068	0.00%
2019-10-15	0	1.430	1.420	1.430	1.400	1.430	193,000	272,660	1.4127	1.430	1.420	1.430	1.400	1.430	193,000	1.4127	0.00%
2019-10-14	0	1.430	1.400	1.430	1.380	1.430	461,000	642,640	1.3940	1.430	1.400	1.430	1.380	1.430	461,000	1.3940	0.70%
2019-10-11	0	1.420	1.410	1.420	1.380	1.430	105,000	147,520	1.4050	1.420	1.410	1.420	1.380	1.430	105,000	1.4050	1.43%
2019-10-10	0	1.400	1.390	1.430	1.390	1.430	273,000	384,550	1.4086	1.400	1.390	1.430	1.390	1.430	273,000	1.4086	0.00%
2019-10-09	0	1.400	1.400	1.420	1.380	1.430	568,000	795,730	1.4009	1.400	1.400	1.420	1.380	1.430	568,000	1.4009	0.00%
2019-10-08	0	1.400	1.400	1.420	1.390	1.440	303,000	427,360	1.4104	1.400	1.400	1.420	1.390	1.440	303,000	1.4104	-2.78%
2019-10-04	0	1.440	1.410	1.440	1.410	1.450	70,000	100,170	1.4310	1.440	1.410	1.440	1.410	1.450	70,000	1.4310	-0.69%
2019-10-03	0	1.450	1.430	1.450	1.400	1.450	109,000	156,780	1.4383	1.450	1.430	1.450	1.400	1.450	109,000	1.4383	0.00%
2019-10-02	0	1.450	1.420	1.450	1.420	1.450	14,000	20,140	1.4386	1.450	1.420	1.450	1.420	1.450	14,000	1.4386	0.00%
2019-09-30	0	1.450	1.430	1.450	1.400	1.450	369,000	526,675	1.4273	1.450	1.430	1.450	1.400	1.450	369,000	1.4273	1.40%
2019-09-27	0	1.430	1.390	1.430	1.380	1.430	127,000	176,860	1.3926	1.430	1.390	1.430	1.380	1.430	127,000	1.3926	0.70%
2019-09-26	0	1.420	1.370	1.420	1.380	1.450	196,000	279,160	1.4243	1.420	1.370	1.420	1.380	1.450	196,000	1.4243	-2.07%
2019-09-25	0	1.450	1.380	1.450	1.360	1.450	407,000	566,400	1.3916	1.450	1.380	1.450	1.360	1.450	407,000	1.3916	4.32%
2019-09-24	0	1.390	1.380	1.390	1.380	1.410	93,000	129,530	1.3928	1.390	1.380	1.390	1.380	1.410	93,000	1.3928	0.00%
2019-09-23	0	1.390	1.380	1.390	1.380	1.430	246,000	340,960	1.3860	1.390	1.380	1.390	1.380	1.430	246,000	1.3860	-2.11%
2019-09-20	0	1.420	1.380	1.420	1.390	1.450	195,000	276,940	1.4202	1.420	1.380	1.420	1.390	1.450	195,000	1.4202	-2.07%
2019-09-19	0	1.450	1.420	1.450	1.420	1.450	301,000	430,280	1.4295	1.450	1.420	1.450	1.420	1.450	301,000	1.4295	0.00%
2019-09-18	0	1.450	1.430	1.450	1.430	1.450	167,000	240,020	1.4372	1.450	1.430	1.450	1.430	1.450	167,000	1.4372	0.00%
2019-09-17	0	1.450	1.440	1.450	1.440	1.470	290,000	418,400	1.4428	1.450	1.440	1.450	1.440	1.470	290,000	1.4428	-1.36%
2019-09-16	0	1.470	1.460	1.470	1.450	1.480	450,000	659,850	1.4663	1.470	1.460	1.470	1.450	1.480	450,000	1.4663	-1.34%
2019-09-13	0	1.490	1.490	1.510	1.480	1.500	109,000	162,540	1.4912	1.490	1.490	1.510	1.480	1.500	109,000	1.4912	-1.97%
2019-09-12	0	1.520	1.490	1.520	1.470	1.530	1,113,000	1,661,110	1.4925	1.520	1.490	1.520	1.470	1.530	1,113,000	1.4925	2.01%
2019-09-11	0	1.490	1.470	1.490	1.460	1.500	304,000	450,730	1.4827	1.490	1.470	1.490	1.460	1.500	304,000	1.4827	0.00%
2019-09-10	0	1.490	1.470	1.490	1.460	1.500	200,000	296,620	1.4831	1.490	1.470	1.490	1.460	1.500	200,000	1.4831	0.00%
2019-09-09	0	1.490	1.470	1.490	1.460	1.490	177,000	261,615	1.4781	1.490	1.470	1.490	1.460	1.490	177,000	1.4781	0.68%
2019-09-06	0	1.480	1.470	1.480	1.460	1.490	114,000	167,740	1.4714	1.480	1.470	1.480	1.460	1.490	114,000	1.4714	-0.67%
2019-09-05	0	1.490	1.470	1.490	1.430	1.490	196,000	285,280	1.4555	1.490	1.470	1.490	1.430	1.490	196,000	1.4555	0.68%
2019-09-04	0	1.480	1.470	1.480	1.450	1.510	861,000	1,259,270	1.4626	1.480	1.470	1.480	1.450	1.510	861,000	1.4626	0.68%
2019-09-03	0	1.470	1.430	1.470	1.450	1.470	84,000	122,560	1.4590	1.470	1.430	1.470	1.450	1.470	84,000	1.4590	0.00%
2019-09-02	0	1.470	1.440	1.480	1.450	1.490	406,000	590,220	1.4537	1.470	1.440	1.480	1.450	1.490	406,000	1.4537	-2.00%
2019-08-30	0	1.500	1.460	1.500	1.460	1.500	176,000	258,840	1.4707	1.500	1.460	1.500	1.460	1.500	176,000	1.4707	0.67%
2019-08-29	0	1.490	1.480	1.490	1.450	1.490	827,000	1,214,600	1.4687	1.490	1.480	1.490	1.450	1.490	827,000	1.4687	0.68%
2019-08-28	0	1.480	1.470	1.480	1.440	1.490	251,000	368,850	1.4695	1.480	1.470	1.480	1.440	1.490	251,000	1.4695	0.68%
2019-08-27	0	1.470	1.440	1.470	1.420	1.470	201,902	291,982	1.4462	1.470	1.440	1.470	1.420	1.470	201,902	1.4462	2.80%
2019-08-26	0	1.430	1.420	1.440	1.400	1.440	173,000	245,220	1.4175	1.430	1.420	1.440	1.400	1.440	173,000	1.4175	-2.72%
2019-08-23	0	1.470	1.450	1.470	1.450	1.490	574,000	841,160	1.4654	1.470	1.450	1.470	1.450	1.490	574,000	1.4654	-2.00%
2019-08-22	0	1.500	1.480	1.500	1.460	1.500	416,000	615,170	1.4788	1.500	1.480	1.500	1.460	1.500	416,000	1.4788	1.35%
2019-08-21	0	1.480	1.460	1.480	1.460	1.490	244,000	358,590	1.4696	1.480	1.460	1.480	1.460	1.490	244,000	1.4696	0.00%
2019-08-20	0	1.480	1.460	1.480	1.460	1.480	207,000	303,870	1.4680	1.480	1.460	1.480	1.460	1.480	207,000	1.4680	0.00%
2019-08-19	0	1.480	1.460	1.480	1.460	1.500	358,000	528,185	1.4754	1.480	1.460	1.480	1.460	1.500	358,000	1.4754	0.00%
2019-08-16	0	1.480	1.460	1.500	1.480	1.500	12,000	17,880	1.4900	1.480	1.460	1.500	1.480	1.500	12,000	1.4900	0.00%
2019-08-15	0	1.480	1.470	1.480	1.470	1.510	770,000	1,141,325	1.4822	1.480	1.470	1.480	1.470	1.510	770,000	1.4822	0.00%
2019-08-14	0	1.480	1.460	1.480	1.470	1.530	1,069,000	1,583,490	1.4813	1.480	1.460	1.480	1.470	1.530	1,069,000	1.4813	-1.33%
2019-08-13	0	1.500	1.480	1.510	1.400	1.540	2,913,000	4,250,030	1.4590	1.500	1.480	1.510	1.400	1.540	2,913,000	1.4590	7.14%
2019-08-12	0	1.400	1.390	1.400	1.380	1.400	174,000	240,720	1.3834	1.400	1.390	1.400	1.380	1.400	174,000	1.3834	-0.71%
2019-08-09	0	1.410	1.390	1.410	1.380	1.410	194,000	270,670	1.3952	1.410	1.390	1.410	1.380	1.410	194,000	1.3952	0.71%
2019-08-08	0	1.400	1.370	1.400	1.370	1.400	434,000	602,030	1.3872	1.400	1.370	1.400	1.370	1.400	434,000	1.3872	0.72%
2019-08-07	0	1.390	1.360	1.390	1.380	1.470	295,000	412,280	1.3976	1.390	1.360	1.390	1.380	1.470	295,000	1.3976	-2.11%
2019-08-06	0	1.420	1.400	1.430	1.380	1.420	2,217,000	3,105,280	1.4007	1.420	1.400	1.430	1.380	1.420	2,217,000	1.4007	0.71%
2019-08-05	0	1.410	1.390	1.410	1.370	1.420	3,869,000	5,427,900	1.4029	1.410	1.390	1.410	1.370	1.420	3,869,000	1.4029	0.71%
2019-08-02	0	1.400	1.380	1.400	1.350	1.420	2,461,000	3,435,490	1.3960	1.400	1.380	1.400	1.350	1.420	2,461,000	1.3960	0.72%
2019-08-01	0	1.390	1.380	1.390	1.390	1.460	1,329,000	1,865,850	1.4040	1.390	1.380	1.390	1.390	1.460	1,329,000	1.4040	-4.79%
2019-07-31	0	1.460	1.420	1.460	1.400	1.470	936,000	1,339,200	1.4308	1.460	1.420	1.460	1.400	1.470	936,000	1.4308	2.10%
2019-07-30	0	1.430	1.420	1.450	1.430	1.480	799,000	1,161,660	1.4539	1.430	1.420	1.450	1.430	1.480	799,000	1.4539	-3.38%
2019-07-29	0	1.480	1.470	1.480	1.470	1.580	6,833,000	10,431,090	1.5266	1.480	1.470	1.480	1.470	1.580	6,833,000	1.5266	-3.27%
2019-07-26	0	1.530	1.510	1.530	1.520	1.550	245,000	376,770	1.5378	1.530	1.510	1.530	1.520	1.550	245,000	1.5378	0.00%
2019-07-25	0	1.530	1.510	1.530	1.510	1.530	22,000	33,370	1.5168	1.530	1.510	1.530	1.510	1.530	22,000	1.5168	1.32%
2019-07-24	0	1.510	1.510	1.530	1.480	1.540	751,000	1,142,710	1.5216	1.510	1.510	1.530	1.480	1.540	751,000	1.5216	0.67%
2019-07-23	0	1.500	1.490	1.500	1.490	1.520	371,000	555,760	1.4980	1.500	1.490	1.500	1.490	1.520	371,000	1.4980	-0.66%
2019-07-22	0	1.510	1.500	1.520	1.460	1.520	306,000	459,830	1.5027	1.510	1.500	1.520	1.460	1.520	306,000	1.5027	1.34%
2019-07-19	0	1.490	1.470	1.490	1.470	1.500	196,000	291,080	1.4851	1.490	1.470	1.490	1.470	1.500	196,000	1.4851	0.00%
2019-07-18	0	1.490	1.480	1.490	1.440	1.500	550,000	811,390	1.4753	1.490	1.480	1.490	1.440	1.500	550,000	1.4753	3.47%
2019-07-17	0	1.440	1.440	1.490	1.440	1.500	131,000	193,140	1.4744	1.440	1.440	1.490	1.440	1.500	131,000	1.4744	-4.00%
2019-07-16	0	1.500	1.490	1.500	1.470	1.500	83,000	123,790	1.4914	1.500	1.490	1.500	1.470	1.500	83,000	1.4914	0.00%
2019-07-15	0	1.500	1.470	1.500	1.450	1.500	22,000	32,480	1.4764	1.500	1.470	1.500	1.450	1.500	22,000	1.4764	0.00%
2019-07-12	0	1.500	1.490	1.500	1.460	1.500	841,000	1,245,790	1.4813	1.500	1.490	1.500	1.460	1.500	841,000	1.4813	1.35%
2019-07-11	0	1.480	1.470	1.500	1.460	1.520	461,000	682,900	1.4813	1.480	1.470	1.500	1.460	1.520	461,000	1.4813	-2.63%
2019-07-10	0	1.520	1.510	1.520	1.490	1.520	215,000	324,970	1.5115	1.520	1.510	1.520	1.490	1.520	215,000	1.5115	0.00%
2019-07-09	0	1.520	1.500	1.520	1.480	1.520	234,000	352,120	1.5048	1.520	1.500	1.520	1.480	1.520	234,000	1.5048	1.33%
2019-07-08	0	1.500	1.490	1.500	1.470	1.510	350,000	522,560	1.4930	1.500	1.490	1.500	1.470	1.510	350,000	1.4930	-1.32%
2019-07-05	0	1.520	1.510	1.520	1.480	1.530	627,000	941,820	1.5021	1.520	1.510	1.520	1.480	1.530	627,000	1.5021	-0.65%
2019-07-04	0	1.530	1.520	1.530	1.500	1.530	374,000	567,350	1.5170	1.530	1.520	1.530	1.500	1.530	374,000	1.5170	0.00%
2019-07-03	0	1.530	1.510	1.530	1.480	1.530	964,000	1,458,390	1.5129	1.530	1.510	1.530	1.480	1.530	964,000	1.5129	2.00%
2019-07-02	0	1.500	1.490	1.510	1.490	1.520	464,000	695,850	1.4997	1.500	1.490	1.510	1.490	1.520	464,000	1.4997	-0.66%
2019-06-28	0	1.510	1.500	1.520	1.480	1.520	742,000	1,113,220	1.5003	1.510	1.500	1.520	1.480	1.520	742,000	1.5003	0.00%
2019-06-27	0	1.510	1.500	1.520	1.490	1.530	1,584,000	2,363,880	1.4923	1.510	1.500	1.520	1.490	1.530	1,584,000	1.4923	-0.66%
2019-06-26	0	1.520	1.500	1.520	1.460	1.520	1,037,000	1,546,030	1.4909	1.520	1.500	1.520	1.460	1.520	1,037,000	1.4909	4.11%
2019-06-25	0	1.460	1.450	1.460	1.450	1.520	948,000	1,414,310	1.4919	1.460	1.450	1.460	1.450	1.520	948,000	1.4919	-3.31%
2019-06-24	0	1.510	1.500	1.510	1.480	1.510	374,000	560,710	1.4992	1.510	1.500	1.510	1.480	1.510	374,000	1.4992	0.00%
2019-06-21	0	1.510	1.500	1.510	1.470	1.520	1,785,000	2,671,970	1.4969	1.510	1.500	1.510	1.470	1.520	1,785,000	1.4969	-0.66%
2019-06-20	0	1.520	1.520	1.530	1.520	1.540	641,000	976,980	1.5241	1.520	1.520	1.530	1.520	1.540	641,000	1.5241	0.66%
2019-06-19	0	1.510	1.500	1.530	1.500	1.740	1,111,000	1,723,020	1.5509	1.510	1.500	1.530	1.500	1.740	1,111,000	1.5509	0.00%
2019-06-18	0	1.510	1.510	1.530	1.510	1.550	1,308,000	1,991,250	1.5224	1.510	1.510	1.530	1.510	1.550	1,308,000	1.5224	-1.31%
2019-06-17	0	1.530	1.520	1.530	1.500	1.550	488,000	745,830	1.5283	1.530	1.520	1.530	1.500	1.550	488,000	1.5283	0.66%
2019-06-14	0	1.520	1.520	1.530	1.500	1.530	683,000	1,034,630	1.5148	1.520	1.520	1.530	1.500	1.530	683,000	1.5148	1.33%
2019-06-13	0	1.500	1.500	1.510	1.490	1.520	65,000	97,740	1.5037	1.500	1.500	1.510	1.490	1.520	65,000	1.5037	-1.32%
2019-06-12	0	1.520	1.510	1.520	1.470	1.530	844,000	1,272,430	1.5076	1.520	1.510	1.520	1.470	1.530	844,000	1.5076	-0.65%
2019-06-11	0	1.530	1.520	1.530	1.490	1.530	888,000	1,342,200	1.5115	1.530	1.520	1.530	1.490	1.530	888,000	1.5115	2.00%
2019-06-10	0	1.500	1.500	1.510	1.470	1.510	2,373,000	3,544,920	1.4939	1.500	1.500	1.510	1.470	1.510	2,373,000	1.4939	0.67%
2019-06-06	0	1.490	1.480	1.500	1.450	1.530	6,971,000	10,327,500	1.4815	1.490	1.480	1.500	1.450	1.530	6,971,000	1.4815	-2.61%
2019-06-05	0	1.530	1.510	1.530	1.370	1.580	7,309,000	10,989,790	1.5036	1.530	1.510	1.530	1.370	1.580	7,309,000	1.5036	-2.55%
2019-06-04	0	1.570	1.570	1.590	1.550	1.590	5,222,994	8,178,210	1.5658	1.570	1.570	1.590	1.550	1.590	5,222,994	1.5658	-1.26%
2019-06-03	0	1.590	1.580	1.590	1.570	1.600	5,096,000	8,060,260	1.5817	1.590	1.580	1.590	1.570	1.600	5,096,000	1.5817	0.63%
2019-05-31	0	1.580	1.570	1.580	1.560	1.590	1,425,000	2,241,600	1.5731	1.580	1.570	1.580	1.560	1.590	1,425,000	1.5731	0.00%
2019-05-30	0	1.580	1.570	1.580	1.530	1.590	962,000	1,512,320	1.5721	1.580	1.570	1.580	1.530	1.590	962,000	1.5721	-0.63%
2019-05-29	0	1.590	1.580	1.590	1.580	1.600	646,000	1,026,140	1.5885	1.590	1.580	1.590	1.580	1.600	646,000	1.5885	0.63%
2019-05-28	0	1.580	1.570	1.580	1.560	1.600	1,313,000	2,062,460	1.5708	1.580	1.570	1.580	1.560	1.600	1,313,000	1.5708	-0.63%
2019-05-27	0	1.590	1.580	1.590	1.550	1.600	734,000	1,155,730	1.5746	1.590	1.580	1.590	1.550	1.600	734,000	1.5746	0.63%
2019-05-24	0	1.580	1.570	1.580	1.570	1.590	1,917,000	3,024,500	1.5777	1.580	1.570	1.580	1.570	1.590	1,917,000	1.5777	0.64%
2019-05-23	0	1.570	1.550	1.570	1.540	1.600	2,639,000	4,116,170	1.5597	1.570	1.550	1.570	1.540	1.600	2,639,000	1.5597	0.00%
2019-05-22	0	1.570	1.560	1.570	1.550	1.580	557,000	872,050	1.5656	1.570	1.560	1.570	1.550	1.580	557,000	1.5656	0.64%
2019-05-21	0	1.560	1.550	1.560	1.530	1.570	727,000	1,126,770	1.5499	1.560	1.550	1.560	1.530	1.570	727,000	1.5499	0.65%
2019-05-20	0	1.550	1.540	1.550	1.520	1.570	566,000	871,140	1.5391	1.550	1.540	1.550	1.520	1.570	566,000	1.5391	0.65%
2019-05-17	0	1.540	1.530	1.540	1.520	1.560	1,201,000	1,837,900	1.5303	1.540	1.530	1.540	1.520	1.560	1,201,000	1.5303	-0.65%
2019-05-16	0	1.550	1.550	1.560	1.520	1.560	561,000	863,470	1.5392	1.550	1.550	1.560	1.520	1.560	561,000	1.5392	1.31%
2019-05-15	0	1.530	1.520	1.530	1.500	1.540	886,000	1,347,760	1.5212	1.530	1.520	1.530	1.500	1.540	886,000	1.5212	0.66%
2019-05-14	0	1.520	1.510	1.520	1.480	1.530	1,902,000	2,875,160	1.5117	1.520	1.510	1.520	1.480	1.530	1,902,000	1.5117	0.00%
2019-05-10	0	1.520	1.510	1.520	1.510	1.540	2,157,000	3,266,380	1.5143	1.520	1.510	1.520	1.510	1.540	2,157,000	1.5143	0.66%
2019-05-09	0	1.510	1.510	1.520	1.500	1.530	3,033,000	4,579,820	1.5100	1.510	1.510	1.520	1.500	1.530	3,033,000	1.5100	-1.31%
2019-05-08	0	1.530	1.530	1.540	1.510	1.540	1,057,000	1,615,980	1.5288	1.530	1.530	1.540	1.510	1.540	1,057,000	1.5288	0.00%
2019-05-07	0	1.530	1.530	1.540	1.520	1.550	683,000	1,046,630	1.5324	1.530	1.530	1.540	1.520	1.550	683,000	1.5324	0.00%
2019-05-06	0	1.530	1.520	1.530	1.500	1.550	2,977,000	4,527,300	1.5208	1.530	1.520	1.530	1.500	1.550	2,977,000	1.5208	-1.92%
2019-05-03	0	1.560	1.560	1.570	1.550	1.570	648,000	1,008,170	1.5558	1.560	1.560	1.570	1.550	1.570	648,000	1.5558	0.65%
2019-05-02	0	1.550	1.530	1.550	1.530	1.590	967,000	1,493,590	1.5446	1.550	1.530	1.550	1.530	1.590	967,000	1.5446	-2.52%
2019-04-30	0	1.590	1.580	1.590	1.570	1.600	1,616,000	2,560,030	1.5842	1.590	1.580	1.590	1.570	1.600	1,616,000	1.5842	1.27%
2019-04-29	0	1.570	1.570	1.580	1.530	1.580	1,327,000	2,064,310	1.5556	1.570	1.570	1.580	1.530	1.580	1,327,000	1.5556	1.29%
2019-04-26	0	1.550	1.540	1.550	1.520	1.560	1,215,000	1,883,840	1.5505	1.550	1.540	1.550	1.520	1.560	1,215,000	1.5505	0.65%
2019-04-25	0	1.540	1.540	1.550	1.530	1.570	1,938,000	2,986,710	1.5411	1.540	1.540	1.550	1.530	1.570	1,938,000	1.5411	-1.28%
2019-04-24	0	1.560	1.560	1.570	1.520	1.590	2,005,000	3,109,500	1.5509	1.560	1.560	1.570	1.520	1.590	2,005,000	1.5509	0.00%
2019-04-23	0	1.560	1.560	1.570	1.540	1.570	2,305,920	3,571,036	1.5486	1.560	1.560	1.570	1.540	1.570	2,305,920	1.5486	-0.64%
2019-04-18	0	1.570	1.560	1.570	1.530	1.580	1,929,000	3,012,860	1.5619	1.570	1.560	1.570	1.530	1.580	1,929,000	1.5619	0.64%
2019-04-17	0	1.560	1.560	1.570	1.530	1.580	2,428,000	3,773,110	1.5540	1.560	1.560	1.570	1.530	1.580	2,428,000	1.5540	-1.89%
2019-04-16	0	1.590	1.590	1.600	1.570	1.620	3,972,000	6,315,110	1.5899	1.590	1.590	1.600	1.570	1.620	3,972,000	1.5899	0.63%
2019-04-15	0	1.580	1.580	1.590	1.500	1.860	24,872,000	41,314,940	1.6611	1.580	1.580	1.590	1.500	1.860	24,872,000	1.6611	-8.67%
2019-04-12	0	1.730	1.730	1.740	1.450	1.810	30,683,694	51,808,776	1.6885	1.730	1.730	1.740	1.450	1.810	30,683,694	1.6885	16.89%
2019-04-11	0	1.480	1.480	1.490	1.470	1.510	1,080,000	1,608,580	1.4894	1.480	1.480	1.490	1.470	1.510	1,080,000	1.4894	-1.33%
2019-04-10	0	1.500	1.490	1.500	1.460	1.500	655,000	969,620	1.4803	1.500	1.490	1.500	1.460	1.500	655,000	1.4803	1.35%
2019-04-09	0	1.480	1.460	1.480	1.440	1.500	1,031,000	1,509,850	1.4645	1.480	1.460	1.480	1.440	1.500	1,031,000	1.4645	0.00%
2019-04-08	0	1.480	1.470	1.480	1.460	1.500	357,000	527,200	1.4768	1.480	1.470	1.480	1.460	1.500	357,000	1.4768	-0.67%
2019-04-04	0	1.490	1.480	1.500	1.460	1.550	2,778,000	4,142,490	1.4912	1.490	1.480	1.500	1.460	1.550	2,778,000	1.4912	-1.97%
2019-04-03	0	1.520	1.520	1.530	1.490	1.540	486,000	740,190	1.5230	1.520	1.520	1.530	1.490	1.540	486,000	1.5230	0.66%
2019-04-02	0	1.510	1.510	1.530	1.500	1.580	1,671,000	2,568,380	1.5370	1.510	1.510	1.530	1.500	1.580	1,671,000	1.5370	-2.58%
2019-04-01	0	1.550	1.530	1.550	1.470	1.550	2,496,000	3,809,280	1.5262	1.550	1.530	1.550	1.470	1.550	2,496,000	1.5262	0.00%
2019-03-29	0	1.550	1.550	1.560	1.360	1.550	10,923,694	16,100,270	1.4739	1.550	1.550	1.560	1.360	1.550	10,923,694	1.4739	0.65%
2019-03-28	0	1.540	1.540	1.550	1.510	1.570	2,622,000	4,027,660	1.5361	1.540	1.540	1.550	1.510	1.570	2,622,000	1.5361	-1.28%
2019-03-27	0	1.560	1.560	1.570	1.550	1.580	1,942,000	3,043,390	1.5671	1.560	1.560	1.570	1.550	1.580	1,942,000	1.5671	0.00%
2019-03-26	0	1.560	1.560	1.570	1.530	1.570	1,424,000	2,219,840	1.5589	1.560	1.560	1.570	1.530	1.570	1,424,000	1.5589	1.30%
2019-03-25	0	1.540	1.540	1.550	1.520	1.560	1,639,000	2,525,160	1.5407	1.540	1.540	1.550	1.520	1.560	1,639,000	1.5407	-1.91%
2019-03-22	0	1.570	1.560	1.570	1.540	1.580	2,478,000	3,888,490	1.5692	1.570	1.560	1.570	1.540	1.580	2,478,000	1.5692	0.00%
2019-03-21	0	1.570	1.560	1.580	1.550	1.580	1,767,000	2,768,800	1.5669	1.570	1.560	1.580	1.550	1.580	1,767,000	1.5669	1.29%
2019-03-20	0	1.550	1.550	1.560	1.540	1.580	2,110,000	3,288,500	1.5585	1.550	1.550	1.560	1.540	1.580	2,110,000	1.5585	-0.64%
2019-03-19	0	1.560	1.550	1.560	1.500	1.580	2,535,000	3,919,290	1.5461	1.560	1.550	1.560	1.500	1.580	2,535,000	1.5461	-0.64%
2019-03-18	0	1.570	1.550	1.570	1.530	1.580	1,850,000	2,886,380	1.5602	1.570	1.550	1.570	1.530	1.580	1,850,000	1.5602	1.95%
2019-03-15	0	1.540	1.530	1.550	1.500	1.580	2,923,000	4,525,420	1.5482	1.540	1.530	1.550	1.500	1.580	2,923,000	1.5482	-2.53%
2019-03-14	0	1.580	1.560	1.580	1.560	1.590	1,804,000	2,839,170	1.5738	1.580	1.560	1.580	1.560	1.590	1,804,000	1.5738	0.00%
2019-03-13	0	1.580	1.570	1.580	1.570	1.590	1,711,000	2,701,280	1.5788	1.580	1.570	1.580	1.570	1.590	1,711,000	1.5788	-0.63%
2019-03-12	0	1.590	1.590	1.600	1.570	1.600	926,000	1,474,310	1.5921	1.590	1.590	1.600	1.570	1.600	926,000	1.5921	1.27%
2019-03-11	0	1.570	1.570	1.580	1.550	1.600	2,212,000	3,505,220	1.5846	1.570	1.570	1.580	1.550	1.600	2,212,000	1.5846	0.64%
2019-03-08	0	1.560	1.540	1.560	1.530	1.620	1,629,000	2,560,710	1.5720	1.560	1.540	1.560	1.530	1.620	1,629,000	1.5720	-2.50%
2019-03-07	0	1.600	1.580	1.600	1.550	1.600	3,282,000	5,170,390	1.5754	1.600	1.580	1.600	1.550	1.600	3,282,000	1.5754	1.91%
2019-03-06	0	1.570	1.560	1.570	1.540	1.590	3,126,000	4,901,100	1.5679	1.570	1.560	1.570	1.540	1.590	3,126,000	1.5679	0.64%
2019-03-05	0	1.560	1.550	1.560	1.530	1.570	1,253,000	1,950,000	1.5563	1.560	1.550	1.560	1.530	1.570	1,253,000	1.5563	0.00%
2019-03-04	0	1.560	1.540	1.570	1.520	1.580	1,875,000	2,913,480	1.5539	1.560	1.540	1.570	1.520	1.580	1,875,000	1.5539	-0.64%
2019-03-01	0	1.570	1.560	1.580	1.560	1.610	2,337,000	3,696,990	1.5819	1.570	1.560	1.580	1.560	1.610	2,337,000	1.5819	-1.87%
2019-02-28	0	1.600	1.580	1.600	1.580	1.630	2,690,000	4,318,240	1.6053	1.600	1.580	1.600	1.580	1.630	2,690,000	1.6053	0.00%
2019-02-27	0	1.600	1.590	1.610	1.580	1.670	4,255,000	6,926,060	1.6277	1.600	1.590	1.610	1.580	1.670	4,255,000	1.6277	0.63%
2019-02-26	0	1.590	1.570	1.590	1.570	1.610	968,000	1,536,080	1.5869	1.590	1.570	1.590	1.570	1.610	968,000	1.5869	0.00%
2019-02-25	0	1.590	1.570	1.590	1.560	1.590	1,236,000	1,949,830	1.5775	1.590	1.570	1.590	1.560	1.590	1,236,000	1.5775	1.27%
2019-02-22	0	1.570	1.560	1.580	1.550	1.580	2,476,000	3,860,970	1.5594	1.570	1.560	1.580	1.550	1.580	2,476,000	1.5594	0.00%
2019-02-21	0	1.570	1.560	1.580	1.550	1.580	1,489,000	2,334,090	1.5676	1.570	1.560	1.580	1.550	1.580	1,489,000	1.5676	0.64%
2019-02-20	0	1.560	1.540	1.560	1.510	1.570	2,114,000	3,266,950	1.5454	1.560	1.540	1.560	1.510	1.570	2,114,000	1.5454	0.65%
2019-02-19	0	1.550	1.520	1.550	1.500	1.600	7,891,000	12,099,450	1.5333	1.550	1.520	1.550	1.500	1.600	7,891,000	1.5333	-1.90%
2019-02-18	0	1.580	1.580	1.600	1.540	1.650	5,132,000	8,095,620	1.5775	1.580	1.580	1.600	1.540	1.650	5,132,000	1.5775	-2.47%
2019-02-15	0	1.620	1.610	1.620	1.560	1.640	3,446,000	5,528,390	1.6043	1.620	1.610	1.620	1.560	1.640	3,446,000	1.6043	1.25%
2019-02-14	0	1.600	1.590	1.620	1.550	1.650	4,325,000	6,909,110	1.5975	1.600	1.590	1.620	1.550	1.650	4,325,000	1.5975	-1.23%
2019-02-13	0	1.620	1.620	1.630	1.620	1.690	4,202,000	6,891,060	1.6399	1.620	1.620	1.630	1.620	1.690	4,202,000	1.6399	-2.41%
2019-02-12	0	1.660	1.640	1.660	1.630	1.690	4,380,000	7,236,610	1.6522	1.660	1.640	1.660	1.630	1.690	4,380,000	1.6522	-2.35%
2019-02-11	0	1.700	1.690	1.720	1.690	1.760	4,195,000	7,202,780	1.7170	1.700	1.690	1.720	1.690	1.760	4,195,000	1.7170	-1.73%
2019-02-08	0	1.730	1.740	1.750	1.700	1.760	5,121,000	8,876,460	1.7333	1.730	1.740	1.750	1.700	1.760	5,121,000	1.7333	0.00%
2019-02-04	0	1.730	1.700	1.720	1.690	1.750	3,253,000	5,557,070	1.7083	1.730	1.700	1.720	1.690	1.750	3,253,000	1.7083	1.17%
2019-02-01	0	1.710	1.680	1.690	1.670	1.720	4,503,000	7,628,340	1.6941	1.710	1.680	1.690	1.670	1.720	4,503,000	1.6941	1.79%
2019-01-31	0	1.680	1.680	1.690	1.640	1.720	7,807,000	13,085,965	1.6762	1.680	1.680	1.690	1.640	1.720	7,807,000	1.6762	1.20%
2019-01-30	0	1.660	1.660	1.670	1.640	1.740	11,100,000	18,790,920	1.6929	1.660	1.660	1.670	1.640	1.740	11,100,000	1.6929	-1.19%
2019-01-29	0	1.680	1.670	1.690	1.620	1.700	8,062,000	13,335,960	1.6542	1.680	1.670	1.690	1.620	1.700	8,062,000	1.6542	0.60%
2019-01-28	0	1.670	1.660	1.670	1.610	1.830	31,232,000	53,417,730	1.7104	1.670	1.660	1.670	1.610	1.830	31,232,000	1.7104	3.73%
2019-01-25	0	1.610	1.610	1.640	1.490	1.640	21,916,000	33,941,320	1.5487	1.610	1.610	1.640	1.490	1.640	21,916,000	1.5487	8.05%
2019-01-24	0	1.490	1.470	1.490	1.400	1.540	20,260,000	30,133,610	1.4873	1.490	1.470	1.490	1.400	1.540	20,260,000	1.4873	0.00%
2019-01-23	0	1.490	1.480	1.490	1.440	1.640	45,626,000	69,628,290	1.5261	1.490	1.480	1.490	1.440	1.640	45,626,000	1.5261	-9.15%
2019-01-22	0	1.640	1.630	1.660	1.450	1.690	51,777,000	84,045,370	1.6232	1.640	1.630	1.660	1.450	1.690	51,777,000	1.6232	-1.80%
2019-01-21	0	1.670	1.670	1.680	1.580	1.780	50,949,000	84,998,650	1.6683	1.670	1.670	1.680	1.580	1.780	50,949,000	1.6683	-1.76%
2019-01-18	0	1.700	1.630	1.640	1.110	1.970	278,503,000	450,428,825	1.6173	1.700	1.630	1.640	1.110	1.970	278,503,000	1.6173	29.77%
2019-01-17	0	1.310	1.310	1.320	0.750	3.700	107,505,000	105,598,560	0.9823	1.310	1.310	1.320	0.750	3.700	107,505,000	0.9823	-64.59%
2019-01-16	0	3.700	3.690	3.700	3.690	3.700	12,000	44,390	3.6992	3.700	3.690	3.700	3.690	3.700	12,000	3.6992	0.00%
2019-01-15	0	3.700	3.690	3.700	3.600	3.700	82,000	300,060	3.6593	3.700	3.690	3.700	3.600	3.700	82,000	3.6593	0.54%
2019-01-14	0	3.680	3.640	3.680	3.610	3.690	96,000	350,860	3.6548	3.680	3.640	3.680	3.610	3.690	96,000	3.6548	-0.54%
2019-01-11	0	3.700	3.670	3.700	3.670	3.700	100,000	369,280	3.6928	3.700	3.670	3.700	3.670	3.700	100,000	3.6928	0.00%
2019-01-10	0	3.700	3.690	3.740	3.650	3.750	158,000	582,720	3.6881	3.700	3.690	3.740	3.650	3.750	158,000	3.6881	0.00%
2019-01-09	0	3.700	3.690	3.700	3.650	3.730	66,000	243,040	3.6824	3.700	3.690	3.700	3.650	3.730	66,000	3.6824	0.00%
2019-01-08	0	3.700	3.690	3.700	3.640	3.740	214,000	791,150	3.6970	3.700	3.690	3.700	3.640	3.740	214,000	3.6970	0.00%
2019-01-07	0	3.700	3.690	3.700	3.610	3.700	1,903,000	6,940,180	3.6470	3.700	3.690	3.700	3.610	3.700	1,903,000	3.6470	0.27%
2019-01-04	0	3.690	3.600	3.660	3.580	3.740	127,000	465,700	3.6669	3.690	3.600	3.660	3.580	3.740	127,000	3.6669	-0.27%
2019-01-03	0	3.700	3.700	3.730	3.500	3.700	2,620,000	9,666,120	3.6894	3.700	3.700	3.730	3.500	3.700	2,620,000	3.6894	0.00%
2019-01-02	0	3.700	3.550	3.740	-	-	0	0	-	3.700	3.550	3.740	-	-	0	-	0.00%
2018-12-31	0	3.700	3.610	3.770	-	-	0	0	-	3.700	3.610	3.770	-	-	0	-	0.00%
2018-12-28	0	3.700	3.610	3.800	3.400	3.800	239,000	828,980	3.4685	3.700	3.610	3.800	3.400	3.800	239,000	3.4685	3.35%
2018-12-27	0	3.580	3.500	3.700	-	-	0	0	-	3.580	3.500	3.700	-	-	0	-	0.00%
2018-12-24	0	3.580	3.540	3.640	3.360	3.640	295,000	1,051,280	3.5637	3.580	3.540	3.640	3.360	3.640	295,000	3.5637	0.56%
2018-12-21	0	3.560	3.470	3.490	3.430	3.700	1,600,000	5,730,990	3.5819	3.560	3.470	3.490	3.430	3.700	1,600,000	3.5819	-4.56%
2018-12-20	0	3.730	3.770	3.800	3.330	3.800	854,000	3,071,610	3.5967	3.730	3.770	3.800	3.330	3.800	854,000	3.5967	-1.32%
2018-12-19	0	3.780	3.690	3.780	3.600	3.790	104,000	377,420	3.6290	3.780	3.690	3.780	3.600	3.790	104,000	3.6290	-0.53%
2018-12-18	0	3.800	3.790	3.800	3.570	3.800	299,000	1,111,020	3.7158	3.800	3.790	3.800	3.570	3.800	299,000	3.7158	0.26%
2018-12-17	0	3.790	3.610	3.800	-	-	0	0	-	3.790	3.610	3.800	-	-	0	-	0.00%
2018-12-14	0	3.790	3.710	3.800	3.790	3.800	46,000	174,790	3.7998	3.790	3.710	3.800	3.790	3.800	46,000	3.7998	0.26%
2018-12-13	0	3.780	3.610	3.800	-	-	0	0	-	3.780	3.610	3.800	-	-	0	-	0.00%
2018-12-12	0	3.780	3.640	3.790	3.780	3.800	62,000	235,370	3.7963	3.780	3.640	3.790	3.780	3.800	62,000	3.7963	-0.26%
2018-12-11	0	3.790	3.610	3.790	-	-	0	0	-	3.790	3.610	3.790	-	-	0	-	-0.26%
2018-12-10	0	3.800	3.610	3.800	-	-	0	0	-	3.800	3.610	3.800	-	-	0	-	0.00%
2018-12-07	0	3.800	3.610	3.800	-	-	0	0	-	3.800	3.610	3.800	-	-	0	-	0.00%
2018-12-06	0	3.800	3.790	3.800	3.790	3.800	77,000	292,550	3.7994	3.800	3.790	3.800	3.790	3.800	77,000	3.7994	0.00%
2018-12-05	0	3.800	3.610	3.800	3.790	3.800	22,000	83,450	3.7932	3.800	3.610	3.800	3.790	3.800	22,000	3.7932	0.00%
2018-12-04	0	3.800	3.770	3.800	3.770	3.800	55,000	208,840	3.7971	3.800	3.770	3.800	3.770	3.800	55,000	3.7971	0.26%
2018-12-03	0	3.790	3.610	3.790	-	-	0	0	-	3.790	3.610	3.790	-	-	0	-	-0.26%
2018-11-30	0	3.800	3.610	3.800	3.790	3.810	46,000	175,190	3.8085	3.800	3.610	3.800	3.790	3.810	46,000	3.8085	0.00%
2018-11-29	0	3.800	3.610	3.810	-	-	0	0	-	3.800	3.610	3.810	-	-	0	-	0.00%
2018-11-28	0	3.800	3.700	3.800	3.800	3.820	69,000	262,820	3.8090	3.800	3.700	3.800	3.800	3.820	69,000	3.8090	0.00%
2018-11-27	0	3.800	3.750	3.800	3.770	3.810	114,026	433,415	3.8010	3.800	3.750	3.800	3.770	3.810	114,026	3.8010	0.00%
2018-11-26	0	3.800	3.700	3.800	3.790	3.810	66,000	250,890	3.8014	3.800	3.700	3.800	3.790	3.810	66,000	3.8014	0.00%
2018-11-23	0	3.800	3.610	3.800	-	-	0	0	-	3.800	3.610	3.800	-	-	0	-	0.00%
2018-11-22	0	3.800	3.630	3.800	3.790	3.810	62,000	235,980	3.8061	3.800	3.630	3.800	3.790	3.810	62,000	3.8061	0.00%
2018-11-21	0	3.800	3.750	3.800	3.610	3.820	189,000	714,710	3.7815	3.800	3.750	3.800	3.610	3.820	189,000	3.7815	0.00%
2018-11-20	0	3.800	3.600	3.800	3.800	3.810	90,010	342,568	3.8059	3.800	3.600	3.800	3.800	3.810	90,010	3.8059	0.00%
2018-11-19	0	3.800	3.600	3.800	3.780	3.800	18,010	68,138	3.7833	3.800	3.600	3.800	3.780	3.800	18,010	3.7833	0.00%
2018-11-16	0	3.800	3.600	3.800	3.710	3.810	112,000	424,880	3.7936	3.800	3.600	3.800	3.710	3.810	112,000	3.7936	0.00%
2018-11-15	0	3.800	3.600	3.800	3.800	3.800	1,000	3,800	3.8000	3.800	3.600	3.800	3.800	3.800	1,000	3.8000	0.00%
2018-11-14	0	3.800	3.600	3.800	3.790	3.800	53,000	201,270	3.7975	3.800	3.600	3.800	3.790	3.800	53,000	3.7975	0.00%
2018-11-13	0	3.800	3.680	3.800	3.800	3.800	1,148	4,362	3.7997	3.800	3.680	3.800	3.800	3.800	1,148	3.7997	0.00%
2018-11-12	0	3.800	3.790	3.800	3.800	3.800	15,000	57,000	3.8000	3.800	3.790	3.800	3.800	3.800	15,000	3.8000	0.00%
2018-11-09	0	3.800	3.610	3.800	3.800	3.800	1,000	3,800	3.8000	3.800	3.610	3.800	3.800	3.800	1,000	3.8000	0.00%
2018-11-08	0	3.800	3.700	3.800	3.790	3.800	23,000	87,210	3.7917	3.800	3.700	3.800	3.790	3.800	23,000	3.7917	0.00%
2018-11-07	0	3.800	3.610	3.800	3.790	3.800	5,000	18,980	3.7960	3.800	3.610	3.800	3.790	3.800	5,000	3.7960	0.26%
2018-11-06	0	3.790	3.600	3.790	3.790	3.790	1,000	3,790	3.7900	3.790	3.600	3.790	3.790	3.790	1,000	3.7900	-0.26%
2018-11-05	0	3.800	3.700	3.800	3.600	3.800	49,000	181,750	3.7092	3.800	3.700	3.800	3.600	3.800	49,000	3.7092	0.00%
2018-11-02	0	3.800	3.730	3.800	3.740	3.800	24,000	90,990	3.7913	3.800	3.730	3.800	3.740	3.800	24,000	3.7913	0.00%
2018-11-01	0	3.800	3.640	3.800	3.780	3.800	48,000	182,240	3.7967	3.800	3.640	3.800	3.780	3.800	48,000	3.7967	0.00%
2018-10-31	0	3.800	3.730	3.820	3.610	3.800	236,000	885,150	3.7506	3.800	3.730	3.820	3.610	3.800	236,000	3.7506	0.00%
2018-10-30	0	3.800	3.680	3.800	3.670	3.800	54,000	203,090	3.7609	3.800	3.680	3.800	3.670	3.800	54,000	3.7609	0.00%
2018-10-29	0	3.800	3.720	3.800	3.550	3.800	71,000	263,680	3.7138	3.800	3.720	3.800	3.550	3.800	71,000	3.7138	0.00%
2018-10-26	0	3.800	3.710	3.800	3.390	3.800	28,000	103,450	3.6946	3.800	3.710	3.800	3.390	3.800	28,000	3.6946	5.56%
2018-10-25	0	3.600	3.600	3.700	3.250	3.700	458,000	1,594,480	3.4814	3.600	3.600	3.700	3.250	3.700	458,000	3.4814	0.00%
2018-10-24	0	3.600	3.500	3.700	3.400	3.800	27,000	95,690	3.5441	3.600	3.500	3.700	3.400	3.800	27,000	3.5441	7.78%
2018-10-23	0	3.340	3.200	3.310	3.060	3.420	164,000	526,590	3.2109	3.340	3.200	3.310	3.060	3.420	164,000	3.2109	5.70%
2018-10-22	0	3.160	3.160	3.360	3.160	3.340	54,000	173,960	3.2215	3.160	3.160	3.360	3.160	3.340	54,000	3.2215	-4.24%
2018-10-19	0	3.300	3.300	3.460	3.280	3.370	346,000	1,156,660	3.3429	3.300	3.300	3.460	3.280	3.370	346,000	3.3429	-1.49%
2018-10-18	0	3.350	3.290	3.350	3.350	3.440	41,000	139,450	3.4012	3.350	3.290	3.350	3.350	3.440	41,000	3.4012	-1.47%
2018-10-16	0	3.400	3.300	3.400	3.400	3.400	150,000	510,000	3.4000	3.400	3.300	3.400	3.400	3.400	150,000	3.4000	-2.02%
2018-10-15	0	3.470	3.320	3.490	-	-	0	0	-	3.470	3.320	3.490	-	-	0	-	0.00%
2018-10-12	0	3.470	3.300	3.470	3.360	3.580	391,000	1,334,580	3.4132	3.470	3.300	3.470	3.360	3.580	391,000	3.4132	3.89%
2018-10-11	0	3.340	3.290	3.340	3.100	3.350	605,000	1,972,430	3.2602	3.340	3.290	3.340	3.100	3.350	605,000	3.2602	-1.18%
2018-10-10	0	3.380	3.310	3.350	3.250	3.400	915,000	3,014,430	3.2945	3.380	3.310	3.350	3.250	3.400	915,000	3.2945	0.60%
2018-10-09	0	3.360	3.300	3.370	3.180	3.400	1,184,000	3,820,450	3.2267	3.360	3.300	3.370	3.180	3.400	1,184,000	3.2267	-1.18%
2018-10-08	0	3.400	3.320	3.400	2.940	3.410	1,113,000	3,404,170	3.0586	3.400	3.320	3.400	2.940	3.410	1,113,000	3.0586	9.68%
2018-10-05	0	3.100	2.950	3.000	2.950	3.130	958,000	2,909,520	3.0371	3.100	2.950	3.000	2.950	3.130	958,000	3.0371	-5.78%
2018-10-04	0	3.290	3.270	3.370	3.000	3.390	120,000	375,320	3.1277	3.290	3.270	3.370	3.000	3.390	120,000	3.1277	8.22%
2018-10-03	0	3.040	3.000	3.050	2.950	3.390	437,000	1,314,050	3.0070	3.040	3.000	3.050	2.950	3.390	437,000	3.0070	1.33%
2018-10-02	0	3.000	2.860	3.000	-	-	0	0	-	3.000	2.860	3.000	-	-	0	-	-4.76%
2018-09-28	0	3.150	3.030	3.170	2.880	3.160	827,000	2,570,900	3.1087	3.150	3.030	3.170	2.880	3.160	827,000	3.1087	2.61%
2018-09-27	0	3.070	3.040	3.140	3.050	3.170	96,000	297,950	3.1036	3.070	3.040	3.140	3.050	3.170	96,000	3.1036	-8.08%
2018-09-26	0	3.340	3.330	3.360	3.120	3.340	482,000	1,534,880	3.1844	3.340	3.330	3.360	3.120	3.340	482,000	3.1844	1.83%
2018-09-24	0	3.280	3.190	3.280	3.100	3.280	120,000	381,940	3.1828	3.280	3.190	3.280	3.100	3.280	120,000	3.1828	-0.61%
2018-09-21	0	3.300	3.300	3.310	3.030	3.700	5,754,000	18,931,300	3.2901	3.300	3.300	3.310	3.030	3.700	5,754,000	3.2901	-10.81%
2018-09-20	0	3.700	3.650	3.690	3.660	3.750	791,000	2,932,090	3.7068	3.700	3.650	3.690	3.660	3.750	791,000	3.7068	-2.63%
2018-09-19	0	3.800	3.730	3.790	3.680	3.810	796,000	2,973,170	3.7351	3.800	3.730	3.790	3.680	3.810	796,000	3.7351	2.98%
2018-09-18	0	3.690	3.640	3.690	3.650	3.780	611,000	2,275,360	3.7240	3.690	3.640	3.690	3.650	3.780	611,000	3.7240	-2.64%
2018-09-17	0	3.790	3.730	3.790	3.700	3.800	623,000	2,338,710	3.7539	3.790	3.730	3.790	3.700	3.800	623,000	3.7539	-2.57%
2018-09-14	0	3.890	3.840	3.900	3.700	3.920	900,000	3,418,110	3.7979	3.890	3.840	3.900	3.700	3.920	900,000	3.7979	0.26%
2018-09-13	0	3.880	3.830	3.880	3.600	3.890	812,000	3,018,180	3.7170	3.880	3.830	3.880	3.600	3.890	812,000	3.7170	2.37%
2018-09-12	0	3.790	3.750	3.780	3.670	3.890	1,314,000	4,897,370	3.7271	3.790	3.750	3.780	3.670	3.890	1,314,000	3.7271	-2.82%
2018-09-11	0	3.900	3.800	3.920	3.600	4.100	1,519,000	5,814,140	3.8276	3.900	3.800	3.920	3.600	4.100	1,519,000	3.8276	0.00%
2018-09-10	0	3.900	3.890	3.900	3.690	3.980	442,000	1,684,220	3.8105	3.900	3.890	3.900	3.690	3.980	442,000	3.8105	-2.26%
2018-09-07	0	3.990	3.700	3.990	3.990	3.990	1,000	3,990	3.9900	3.990	3.700	3.990	3.990	3.990	1,000	3.9900	6.97%
2018-09-06	0	3.730	3.880	3.890	3.680	3.900	57,000	219,270	3.8468	3.730	3.880	3.890	3.680	3.900	57,000	3.8468	-4.11%
2018-09-05	0	3.890	3.890	3.900	3.870	4.000	13,000	50,830	3.9100	3.890	3.890	3.900	3.870	4.000	13,000	3.9100	-2.51%
2018-09-04	0	3.990	3.520	3.990	4.040	4.040	1,000	4,040	4.0400	3.990	3.520	3.990	4.040	4.040	1,000	4.0400	2.31%
2018-09-03	0	3.900	3.600	3.900	-	-	0	0	-	3.900	3.600	3.900	-	-	0	-	-2.50%
2018-08-31	0	4.000	3.600	4.000	-	-	0	0	-	4.000	3.600	4.000	-	-	0	-	0.00%
2018-08-30	0	4.000	3.990	4.000	3.870	4.060	339,000	1,342,420	3.9599	4.000	3.990	4.000	3.870	4.060	339,000	3.9599	-0.99%
2018-08-29	0	4.040	3.950	4.040	3.720	4.110	218,000	842,640	3.8653	4.040	3.950	4.040	3.720	4.110	218,000	3.8653	9.19%
2018-08-28	0	3.700	3.800	3.810	3.210	3.810	937,000	3,334,920	3.5591	3.700	3.800	3.810	3.210	3.810	937,000	3.5591	6.63%
2018-08-27	0	3.470	3.420	3.460	3.400	3.700	504,000	1,759,430	3.4909	3.470	3.420	3.460	3.400	3.700	504,000	3.4909	-5.71%
2018-08-24	0	3.680	3.630	3.660	3.610	3.830	664,852	2,482,775	3.7343	3.680	3.630	3.660	3.610	3.830	664,852	3.7343	-4.42%
2018-08-23	0	3.850	3.700	3.850	3.500	4.000	569,000	2,062,170	3.6242	3.850	3.700	3.850	3.500	4.000	569,000	3.6242	4.34%
2018-08-22	0	3.690	3.640	3.690	3.500	3.860	484,000	1,770,530	3.6581	3.690	3.640	3.690	3.500	3.860	484,000	3.6581	-5.38%
2018-08-21	0	3.900	3.680	3.900	3.890	3.900	3,000	11,690	3.8967	3.900	3.680	3.900	3.890	3.900	3,000	3.8967	0.00%
2018-08-20	0	3.900	3.850	3.900	3.810	3.980	240,000	922,300	3.8429	3.900	3.850	3.900	3.810	3.980	240,000	3.8429	1.30%
2018-08-17	0	3.850	3.880	3.890	3.600	3.980	302,000	1,135,710	3.7606	3.850	3.880	3.890	3.600	3.980	302,000	3.7606	0.26%
2018-08-16	0	3.840	3.660	3.840	3.430	3.880	533,000	1,917,880	3.5983	3.840	3.660	3.840	3.430	3.880	533,000	3.5983	2.95%
2018-08-15	0	3.730	3.650	3.700	3.690	3.810	161,000	597,990	3.7142	3.730	3.650	3.700	3.690	3.810	161,000	3.7142	-1.84%
2018-08-14	0	3.800	3.720	3.790	3.450	3.900	170,000	611,410	3.5965	3.800	3.720	3.790	3.450	3.900	170,000	3.5965	5.56%
2018-08-13	0	3.600	3.470	3.600	3.650	4.160	28,000	104,790	3.7425	3.600	3.470	3.600	3.650	4.160	28,000	3.7425	-2.96%
2018-08-10	0	3.710	3.670	3.710	3.690	4.000	22,000	83,300	3.7864	3.710	3.670	3.710	3.690	4.000	22,000	3.7864	-1.85%
2018-08-09	0	3.780	3.730	3.780	3.750	4.180	155,000	605,480	3.9063	3.780	3.730	3.780	3.750	4.180	155,000	3.9063	0.00%
2018-08-08	0	3.780	3.760	3.780	3.740	4.100	235,000	899,610	3.8281	3.780	3.760	3.780	3.740	4.100	235,000	3.8281	0.53%
2018-08-07	0	3.760	3.760	3.780	3.590	3.890	382,000	1,397,400	3.6581	3.760	3.760	3.780	3.590	3.890	382,000	3.6581	2.45%
2018-08-06	0	3.670	3.660	3.670	3.620	3.830	46,000	170,970	3.7167	3.670	3.660	3.670	3.620	3.830	46,000	3.7167	1.38%
2018-08-03	0	3.620	3.580	3.700	3.380	3.750	356,000	1,266,770	3.5583	3.620	3.580	3.700	3.380	3.750	356,000	3.5583	-0.82%
2018-08-02	0	3.650	3.630	3.750	3.220	3.990	325,000	1,174,140	3.6127	3.650	3.630	3.750	3.220	3.990	325,000	3.6127	0.00%
2018-08-01	0	3.650	3.640	3.700	3.630	3.720	85,000	311,010	3.6589	3.650	3.640	3.700	3.630	3.720	85,000	3.6589	-4.20%
2018-07-31	0	3.810	3.760	3.810	3.410	3.870	209,000	734,520	3.5144	3.810	3.760	3.810	3.410	3.870	209,000	3.5144	11.73%
2018-07-30	0	3.410	3.390	3.430	3.150	3.460	91,000	303,530	3.3355	3.410	3.390	3.430	3.150	3.460	91,000	3.3355	6.23%
2018-07-27	0	3.210	3.190	3.230	3.100	3.220	176,000	561,370	3.1896	3.210	3.190	3.230	3.100	3.220	176,000	3.1896	0.94%
2018-07-26	0	3.180	3.180	3.210	2.880	3.220	1,223,000	3,650,680	2.9850	3.180	3.180	3.210	2.880	3.220	1,223,000	2.9850	7.43%
2018-07-25	0	2.960	2.910	2.990	2.770	3.120	4,141,000	12,052,030	2.9104	2.960	2.910	2.990	2.770	3.120	4,141,000	2.9104	-1.33%
2018-07-24	0	3.000	2.990	3.000	2.810	3.120	4,693,000	13,594,030	2.8967	3.000	2.990	3.000	2.810	3.120	4,693,000	2.8967	4.53%
2018-07-23	0	2.870	2.840	2.890	2.750	2.910	3,982,000	11,159,300	2.8024	2.870	2.840	2.890	2.750	2.910	3,982,000	2.8024	1.41%
2018-07-20	0	2.830	2.820	2.860	2.740	2.920	6,490,000	18,158,940	2.7980	2.830	2.820	2.860	2.740	2.920	6,490,000	2.7980	-0.70%
2018-07-19	0	2.850	2.830	2.850	2.730	2.900	2,376,000	6,702,670	2.8210	2.850	2.830	2.850	2.730	2.900	2,376,000	2.8210	0.35%
2018-07-18	0	2.840	2.820	2.860	2.720	2.840	1,594,000	4,439,880	2.7854	2.840	2.820	2.860	2.720	2.840	1,594,000	2.7854	1.43%
2018-07-17	0	2.800	2.810	2.820	2.750	2.820	1,926,000	5,364,500	2.7853	2.800	2.810	2.820	2.750	2.820	1,926,000	2.7853	-0.36%
2018-07-16	0	2.810	2.800	2.810	2.710	2.840	1,344,000	3,741,500	2.7839	2.810	2.800	2.810	2.710	2.840	1,344,000	2.7839	0.36%
2018-07-13	0	2.800	2.800	2.810	2.740	2.840	1,363,000	3,831,570	2.8111	2.800	2.800	2.810	2.740	2.840	1,363,000	2.8111	-0.71%
2018-07-12	0	2.820	2.800	2.830	2.770	2.840	1,143,000	3,209,480	2.8079	2.820	2.800	2.830	2.770	2.840	1,143,000	2.8079	0.00%
2018-07-11	0	2.820	2.780	2.820	2.800	2.840	1,081,000	3,050,660	2.8221	2.820	2.780	2.820	2.800	2.840	1,081,000	2.8221	0.00%
2018-07-10	0	2.820	2.800	2.820	2.770	2.890	1,194,000	3,338,060	2.7957	2.820	2.800	2.820	2.770	2.890	1,194,000	2.7957	-0.70%
2018-07-09	0	2.840	2.810	2.840	2.800	2.890	1,457,000	4,125,170	2.8313	2.840	2.810	2.840	2.800	2.890	1,457,000	2.8313	0.35%
2018-07-06	0	2.830	2.830	2.840	2.770	2.900	971,000	2,735,650	2.8174	2.830	2.830	2.840	2.770	2.900	971,000	2.8174	-0.70%
2018-07-05	0	2.850	2.840	2.850	2.760	3.050	1,403,000	3,981,860	2.8381	2.850	2.840	2.850	2.760	3.050	1,403,000	2.8381	0.35%
2018-07-04	0	2.840	2.840	2.850	2.560	2.840	2,742,000	7,411,190	2.7028	2.840	2.840	2.850	2.560	2.840	2,742,000	2.7028	0.35%
2018-07-03	0	2.830	2.810	2.830	2.740	2.840	717,000	1,995,300	2.7828	2.830	2.810	2.830	2.740	2.840	717,000	2.7828	0.71%
2018-06-29	0	2.810	2.810	2.840	2.770	2.840	417,000	1,170,530	2.8070	2.810	2.810	2.840	2.770	2.840	417,000	2.8070	-1.06%
2018-06-28	0	2.840	2.820	2.840	2.720	2.840	701,000	1,947,540	2.7782	2.840	2.820	2.840	2.720	2.840	701,000	2.7782	-0.35%
2018-06-27	0	2.850	2.820	2.850	2.820	2.900	1,500,000	4,279,810	2.8532	2.850	2.820	2.850	2.820	2.900	1,500,000	2.8532	0.00%
2018-06-26	0	2.850	2.840	2.850	2.720	2.850	1,226,000	3,434,290	2.8012	2.850	2.840	2.850	2.720	2.850	1,226,000	2.8012	5.56%
2018-06-25	0	2.700	2.650	2.700	2.590	2.710	38,053,000	99,940,340	2.6263	2.700	2.650	2.700	2.590	2.710	38,053,000	2.6263	3.45%
2018-06-22	0	2.610	2.610	2.620	2.600	2.640	1,578,000	4,137,500	2.6220	2.610	2.610	2.620	2.600	2.640	1,578,000	2.6220	-0.76%
2018-06-21	0	2.630	2.630	2.650	2.620	2.710	537,000	1,433,310	2.6691	2.630	2.630	2.650	2.620	2.710	537,000	2.6691	-2.59%
2018-06-20	0	2.700	2.700	2.710	2.600	2.780	1,558,000	4,210,900	2.7028	2.700	2.700	2.710	2.600	2.780	1,558,000	2.7028	0.37%
2018-06-19	0	2.690	2.690	2.720	2.660	2.850	469,000	1,285,520	2.7410	2.690	2.690	2.720	2.660	2.850	469,000	2.7410	-5.61%
2018-06-15	0	2.850	2.830	2.850	2.710	2.850	2,091,000	5,920,570	2.8315	2.850	2.830	2.850	2.710	2.850	2,091,000	2.8315	3.64%
2018-06-14	0	2.750	2.730	2.750	2.680	2.780	77,000	209,780	2.7244	2.750	2.730	2.750	2.680	2.780	77,000	2.7244	0.73%
2018-06-13	0	2.730	2.730	2.760	-	-	0	0	-	2.730	2.730	2.760	-	-	0	-	1.11%
2018-06-12	0	2.700	2.680	2.710	-	-	0	0	-	2.700	2.680	2.710	-	-	0	-	0.00%
2018-06-11	0	2.700	2.700	2.730	-	-	0	0	-	2.700	2.700	2.730	-	-	0	-	0.75%
2018-06-08	0	2.680	2.650	2.680	2.620	2.710	1,106,000	2,913,260	2.6341	2.680	2.650	2.680	2.620	2.710	1,106,000	2.6341	0.37%
2018-06-07	0	2.670	2.670	2.680	2.670	2.700	46,000	123,480	2.6843	2.670	2.670	2.680	2.670	2.700	46,000	2.6843	-0.74%
2018-06-06	0	2.690	2.670	2.690	2.630	2.740	3,112,000	8,322,900	2.6745	2.690	2.670	2.690	2.630	2.740	3,112,000	2.6745	1.51%
2018-06-05	0	2.650	2.640	2.680	2.650	2.660	10,161,000	28,327,050	2.7878	2.650	2.640	2.680	2.650	2.660	10,161,000	2.7878	-5.36%
2018-06-04	0	2.800	2.800	2.820	2.650	2.800	1,886,000	5,054,960	2.6803	2.800	2.800	2.820	2.650	2.800	1,886,000	2.6803	4.09%
2018-06-01	0	2.690	2.660	2.690	2.600	2.720	1,140,000	3,037,880	2.6648	2.690	2.660	2.690	2.600	2.720	1,140,000	2.6648	-0.37%
2018-05-31	0	2.700	2.500	2.600	2.600	2.840	471,000	1,276,300	2.7098	2.700	2.500	2.600	2.600	2.840	471,000	2.7098	-3.57%
2018-05-30	0	2.800	2.800	2.830	2.700	2.800	11,523,000	32,174,790	2.7922	2.800	2.800	2.830	2.700	2.800	11,523,000	2.7922	1.45%
2018-05-29	0	2.760	2.760	2.800	2.700	2.800	1,073,000	2,934,270	2.7346	2.760	2.760	2.800	2.700	2.800	1,073,000	2.7346	-1.78%
2018-05-28	0	2.810	2.800	2.840	-	-	0	0	-	2.810	2.800	2.840	-	-	0	-	0.00%
2018-05-25	0	2.810	2.810	2.850	-	-	0	0	-	2.810	2.810	2.850	-	-	0	-	0.00%
2018-05-24	0	2.810	2.800	2.830	2.800	2.810	2,000	5,610	2.8050	2.810	2.800	2.830	2.800	2.810	2,000	2.8050	0.00%
2018-05-23	0	2.810	2.810	2.840	-	-	0	0	-	2.810	2.810	2.840	-	-	0	-	0.00%
2018-05-21	0	2.810	2.800	2.840	2.800	2.810	1,005,000	2,824,000	2.8100	2.810	2.800	2.840	2.800	2.810	1,005,000	2.8100	0.00%
2018-05-18	0	2.810	2.810	2.830	2.810	2.890	1,092,000	3,076,810	2.8176	2.810	2.810	2.830	2.810	2.890	1,092,000	2.8176	-0.71%
2018-05-17	0	2.830	2.820	2.860	-	-	0	0	-	2.830	2.820	2.860	-	-	0	-	0.00%
2018-05-16	0	2.830	2.800	2.840	2.800	2.830	767,000	2,155,520	2.8103	2.830	2.800	2.840	2.800	2.830	767,000	2.8103	1.07%
2018-05-15	0	2.800	2.800	2.830	2.800	2.800	756,000	2,116,800	2.8000	2.800	2.800	2.830	2.800	2.800	756,000	2.8000	-1.41%
2018-05-14	0	2.840	2.810	2.840	2.810	2.870	1,060,000	2,992,040	2.8227	2.840	2.810	2.840	2.810	2.870	1,060,000	2.8227	0.00%
2018-05-11	0	2.840	2.830	2.860	-	-	0	0	-	2.840	2.830	2.860	-	-	0	-	0.00%
2018-05-10	0	2.840	2.840	2.850	2.830	2.880	307,000	874,940	2.8500	2.840	2.840	2.850	2.830	2.880	307,000	2.8500	-6.89%
2018-05-09	0	3.050	3.050	3.080	3.050	3.050	8,000	24,400	3.0500	3.050	3.050	3.080	3.050	3.050	8,000	3.0500	5.17%
2018-05-08	0	2.900	2.900	2.940	2.900	2.900	102,000	295,800	2.9000	2.900	2.900	2.940	2.900	2.900	102,000	2.9000	-1.02%
2018-05-07	0	2.930	2.930	2.960	-	-	0	0	-	2.930	2.930	2.960	-	-	0	-	0.69%
2018-05-04	0	2.910	2.910	2.920	2.900	3.050	819,000	2,456,350	2.9992	2.910	2.910	2.920	2.900	3.050	819,000	2.9992	-3.00%
2018-05-03	0	3.000	2.960	3.000	2.970	3.050	1,020,000	3,081,350	3.0209	3.000	2.960	3.000	2.970	3.050	1,020,000	3.0209	-0.66%
2018-05-02	0	3.020	2.990	3.030	2.880	3.110	1,040,000	3,154,130	3.0328	3.020	2.990	3.030	2.880	3.110	1,040,000	3.0328	3.78%
2018-04-30	0	2.910	2.880	2.910	2.840	3.000	1,056,000	3,094,290	2.9302	2.910	2.880	2.910	2.840	3.000	1,056,000	2.9302	1.04%
2018-04-27	0	2.880	2.880	2.890	2.880	3.000	1,066,000	3,106,080	2.9138	2.880	2.880	2.890	2.880	3.000	1,066,000	2.9138	-0.35%
2018-04-26	0	2.890	2.880	2.890	2.820	2.950	1,089,000	3,136,620	2.8803	2.890	2.880	2.890	2.820	2.950	1,089,000	2.8803	1.05%
2018-04-25	0	2.860	2.860	2.870	2.810	2.920	1,075,000	3,072,990	2.8586	2.860	2.860	2.870	2.810	2.920	1,075,000	2.8586	0.00%
2018-04-24	0	2.860	2.860	2.870	2.800	3.150	1,030,000	3,038,580	2.9501	2.860	2.860	2.870	2.800	3.150	1,030,000	2.9501	2.14%
2018-04-23	0	2.800	2.800	2.810	2.750	2.870	1,676,000	4,733,880	2.8245	2.800	2.800	2.810	2.750	2.870	1,676,000	2.8245	0.00%
2018-04-20	0	2.800	2.800	2.810	2.780	2.830	1,133,000	3,188,470	2.8142	2.800	2.800	2.810	2.780	2.830	1,133,000	2.8142	-0.36%
2018-04-19	0	2.810	2.810	2.840	2.800	2.870	1,114,000	3,158,520	2.8353	2.810	2.810	2.840	2.800	2.870	1,114,000	2.8353	-1.40%
2018-04-18	0	2.850	2.820	2.850	2.820	2.960	1,049,000	3,059,400	2.9165	2.850	2.820	2.850	2.820	2.960	1,049,000	2.9165	-2.40%
2018-04-17	0	2.920	2.910	2.920	2.920	3.000	1,087,000	3,227,220	2.9689	2.920	2.910	2.920	2.920	3.000	1,087,000	2.9689	-1.02%
2018-04-16	0	2.950	2.950	2.970	2.950	3.050	1,053,000	3,167,970	3.0085	2.950	2.950	2.970	2.950	3.050	1,053,000	3.0085	-2.96%
2018-04-13	0	3.040	3.010	3.040	3.010	3.050	1,074,000	3,257,500	3.0331	3.040	3.010	3.040	3.010	3.050	1,074,000	3.0331	1.33%
2018-04-12	0	3.000	3.000	3.020	3.000	3.060	1,052,000	3,181,280	3.0240	3.000	3.000	3.020	3.000	3.060	1,052,000	3.0240	-0.99%
2018-04-11	0	3.030	3.020	3.030	3.020	3.060	1,032,000	3,134,340	3.0372	3.030	3.020	3.030	3.020	3.060	1,032,000	3.0372	-0.98%
2018-04-10	0	3.060	3.040	3.070	3.030	3.100	1,046,000	3,209,510	3.0684	3.060	3.040	3.070	3.030	3.100	1,046,000	3.0684	-0.97%
2018-04-09	0	3.090	3.090	3.110	3.090	3.230	1,664,000	5,225,920	3.1406	3.090	3.090	3.110	3.090	3.230	1,664,000	3.1406	-3.44%
2018-04-06	0	3.200	3.200	3.210	3.200	3.290	1,690,000	5,465,320	3.2339	3.200	3.200	3.210	3.200	3.290	1,690,000	3.2339	-1.23%
2018-04-04	0	3.240	3.230	3.260	3.240	3.320	931,000	3,052,685	3.2789	3.240	3.230	3.260	3.240	3.320	931,000	3.2789	-1.22%
2018-04-03	0	3.280	3.250	3.280	3.240	3.390	988,000	3,246,500	3.2859	3.280	3.250	3.280	3.240	3.390	988,000	3.2859	-1.50%
2018-03-29	0	3.330	3.320	3.350	3.270	3.390	938,000	3,132,640	3.3397	3.330	3.320	3.350	3.270	3.390	938,000	3.3397	-1.77%
2018-03-28	0	3.390	3.280	3.390	3.270	3.430	933,000	3,141,950	3.3676	3.390	3.280	3.390	3.270	3.430	933,000	3.3676	1.50%
2018-03-27	0	3.340	3.290	3.340	3.280	3.370	958,000	3,181,040	3.3205	3.340	3.290	3.340	3.280	3.370	958,000	3.3205	2.14%
2018-03-26	0	3.270	3.250	3.280	3.240	3.320	951,000	3,108,840	3.2690	3.270	3.250	3.280	3.240	3.320	951,000	3.2690	-0.61%
2018-03-23	0	3.290	3.250	3.300	3.210	3.330	979,000	3,210,310	3.2792	3.290	3.250	3.300	3.210	3.330	979,000	3.2792	-4.64%
2018-03-22	0	3.450	3.420	3.450	3.420	3.500	902,000	3,132,310	3.4726	3.450	3.420	3.450	3.420	3.500	902,000	3.4726	-0.29%
2018-03-21	0	3.460	3.420	3.470	3.450	3.500	858,000	2,987,410	3.4818	3.460	3.420	3.470	3.450	3.500	858,000	3.4818	-0.29%
2018-03-20	0	3.470	3.440	3.470	3.420	3.500	949,000	3,295,090	3.4722	3.470	3.440	3.470	3.420	3.500	949,000	3.4722	0.29%
2018-03-19	0	3.460	3.440	3.460	3.430	3.580	1,040,000	3,633,660	3.4939	3.460	3.440	3.460	3.430	3.580	1,040,000	3.4939	-1.42%
2018-03-16	0	3.510	3.500	3.510	3.310	3.530	1,252,000	4,300,460	3.4349	3.510	3.500	3.510	3.310	3.530	1,252,000	3.4349	6.36%
2018-03-15	0	3.300	3.300	3.350	3.270	3.340	965,000	3,197,965	3.3140	3.300	3.300	3.350	3.270	3.340	965,000	3.3140	-0.30%
2018-03-14	0	3.310	3.310	3.320	3.280	3.340	937,000	3,111,350	3.3205	3.310	3.310	3.320	3.280	3.340	937,000	3.3205	-0.60%
2018-03-13	0	3.330	3.310	3.340	3.290	3.350	909,000	3,024,190	3.3269	3.330	3.310	3.340	3.290	3.350	909,000	3.3269	-0.30%
2018-03-12	0	3.340	3.320	3.340	3.260	3.390	892,000	2,994,300	3.3568	3.340	3.320	3.340	3.260	3.390	892,000	3.3568	0.91%
2018-03-09	0	3.310	3.300	3.320	3.300	3.400	942,000	3,168,840	3.3639	3.310	3.300	3.320	3.300	3.400	942,000	3.3639	-0.60%
2018-03-08	0	3.330	3.330	3.370	3.200	3.370	919,000	3,053,950	3.3231	3.330	3.330	3.370	3.200	3.370	919,000	3.3231	2.78%
2018-03-07	0	3.240	3.220	3.280	3.190	3.320	912,000	2,977,940	3.2653	3.240	3.220	3.280	3.190	3.320	912,000	3.2653	-0.31%
2018-03-06	0	3.250	3.240	3.250	3.170	3.300	938,000	3,027,220	3.2273	3.250	3.240	3.250	3.170	3.300	938,000	3.2273	0.93%
2018-03-05	0	3.220	3.220	3.240	3.210	3.320	925,000	3,027,800	3.2733	3.220	3.220	3.240	3.210	3.320	925,000	3.2733	-3.01%
2018-03-02	0	3.320	3.320	3.330	3.300	3.350	904,000	3,006,380	3.3256	3.320	3.320	3.330	3.300	3.350	904,000	3.3256	-1.19%
2018-03-01	0	3.360	3.330	3.360	3.280	3.390	942,000	3,167,920	3.3630	3.360	3.330	3.360	3.280	3.390	942,000	3.3630	1.51%
2018-02-28	0	3.310	3.290	3.320	3.250	3.340	932,000	3,073,370	3.2976	3.310	3.290	3.320	3.250	3.340	932,000	3.2976	1.53%
2018-02-27	0	3.260	3.260	3.280	3.230	3.300	913,000	2,995,120	3.2805	3.260	3.260	3.280	3.230	3.300	913,000	3.2805	-0.61%
2018-02-26	0	3.280	3.280	3.320	3.270	3.340	957,000	3,177,050	3.3198	3.280	3.280	3.320	3.270	3.340	957,000	3.3198	-2.09%
2018-02-23	0	3.350	3.320	3.350	3.210	3.360	998,000	3,255,790	3.2623	3.350	3.320	3.350	3.210	3.360	998,000	3.2623	4.36%
2018-02-22	0	3.210	3.210	3.240	3.180	3.290	1,005,000	3,251,750	3.2356	3.210	3.210	3.240	3.180	3.290	1,005,000	3.2356	-2.43%
2018-02-21	0	3.290	3.290	3.300	3.280	3.370	949,000	3,161,520	3.3314	3.290	3.290	3.300	3.280	3.370	949,000	3.3314	-1.50%
2018-02-20	0	3.340	3.300	3.370	3.310	3.430	915,000	3,096,130	3.3837	3.340	3.300	3.370	3.310	3.430	915,000	3.3837	-1.76%
2018-02-15	0	3.400	3.370	3.410	3.370	3.450	557,000	1,915,230	3.4385	3.400	3.370	3.410	3.370	3.450	557,000	3.4385	-0.58%
2018-02-14	0	3.420	3.400	3.430	3.270	3.470	963,000	3,246,340	3.3711	3.420	3.400	3.430	3.270	3.470	963,000	3.3711	2.40%
2018-02-13	0	3.340	3.300	3.340	3.230	3.400	1,094,000	3,608,070	3.2981	3.340	3.300	3.340	3.230	3.400	1,094,000	3.2981	0.91%
2018-02-12	0	3.310	3.270	3.320	3.280	3.450	938,000	3,148,350	3.3564	3.310	3.270	3.320	3.280	3.450	938,000	3.3564	-1.78%
2018-02-09	0	3.370	3.340	3.350	3.220	3.410	1,146,000	3,770,440	3.2901	3.370	3.340	3.350	3.220	3.410	1,146,000	3.2901	-2.88%
2018-02-08	0	3.470	3.440	3.480	3.200	3.480	1,314,000	4,294,490	3.2683	3.470	3.440	3.480	3.200	3.480	1,314,000	3.2683	2.97%
2018-02-07	0	3.370	3.370	3.420	3.020	3.400	1,280,000	4,100,040	3.2032	3.370	3.370	3.420	3.020	3.400	1,280,000	3.2032	3.06%
2018-02-06	0	3.270	3.200	3.270	3.050	3.500	867,000	2,737,235	3.1571	3.270	3.200	3.270	3.050	3.500	867,000	3.1571	2.19%
2018-02-05	0	3.200	3.200	3.220	3.060	3.480	1,213,000	3,827,310	3.1552	3.200	3.200	3.220	3.060	3.480	1,213,000	3.1552	0.63%
2018-02-02	0	3.180	3.180	3.210	3.180	3.270	795,000	2,544,730	3.2009	3.180	3.180	3.210	3.180	3.270	795,000	3.2009	-0.93%
2018-02-01	0	3.210	3.210	3.230	3.190	3.270	792,000	2,560,010	3.2323	3.210	3.210	3.230	3.190	3.270	792,000	3.2323	-1.83%
2018-01-31	0	3.270	3.230	3.270	3.210	3.290	786,000	2,557,120	3.2533	3.270	3.230	3.270	3.210	3.290	786,000	3.2533	0.00%
2018-01-30	0	3.270	3.230	3.270	3.240	3.330	793,000	2,621,360	3.3056	3.270	3.230	3.270	3.240	3.330	793,000	3.3056	-1.51%
2018-01-29	0	3.320	3.290	3.320	3.310	3.380	770,000	2,573,910	3.3427	3.320	3.290	3.320	3.310	3.380	770,000	3.3427	0.61%
2018-01-26	0	3.300	3.300	3.330	3.250	3.350	791,000	2,606,010	3.2946	3.300	3.300	3.330	3.250	3.350	791,000	3.2946	0.61%
2018-01-25	0	3.280	3.260	3.280	3.250	3.330	802,000	2,642,892	3.2954	3.280	3.260	3.280	3.250	3.330	802,000	3.2954	-0.30%
2018-01-24	0	3.290	3.280	3.290	3.260	3.350	763,000	2,529,840	3.3156	3.290	3.280	3.290	3.260	3.350	763,000	3.3156	-0.90%
2018-01-23	0	3.320	3.300	3.320	3.290	3.400	746,000	2,493,230	3.3421	3.320	3.300	3.320	3.290	3.400	746,000	3.3421	0.00%
2018-01-22	0	3.320	3.290	3.320	3.270	3.400	775,000	2,568,580	3.3143	3.320	3.290	3.320	3.270	3.400	775,000	3.3143	2.47%
2018-01-19	0	3.240	3.200	3.240	3.170	3.340	897,000	2,914,940	3.2497	3.240	3.200	3.240	3.170	3.340	897,000	3.2497	0.62%
2018-01-18	0	3.220	3.200	3.230	3.200	3.280	767,000	2,486,080	3.2413	3.220	3.200	3.230	3.200	3.280	767,000	3.2413	0.00%
2018-01-17	0	3.220	3.220	3.240	3.150	3.300	851,000	2,746,680	3.2276	3.220	3.220	3.240	3.150	3.300	851,000	3.2276	1.26%
2018-01-16	0	3.180	3.180	3.210	3.130	3.230	783,000	2,504,200	3.1982	3.180	3.180	3.210	3.130	3.230	783,000	3.1982	1.27%
2018-01-15	0	3.140	3.140	3.170	3.130	3.300	830,000	2,710,560	3.2657	3.140	3.140	3.170	3.130	3.300	830,000	3.2657	-4.27%
2018-01-12	0	3.280	3.280	3.320	3.270	3.390	791,000	2,632,700	3.3283	3.280	3.280	3.320	3.270	3.390	791,000	3.3283	-2.09%
2018-01-11	0	3.350	3.350	3.360	3.350	3.420	819,000	2,774,490	3.3877	3.350	3.350	3.360	3.350	3.420	819,000	3.3877	0.00%
2018-01-10	0	3.350	3.350	3.400	3.350	3.420	798,000	2,712,910	3.3996	3.350	3.350	3.400	3.350	3.420	798,000	3.3996	-0.89%
2018-01-09	0	3.380	3.380	3.390	3.350	3.430	812,000	2,755,390	3.3933	3.380	3.380	3.390	3.350	3.430	812,000	3.3933	-0.88%
2018-01-08	0	3.410	3.410	3.470	3.380	3.470	2,000	6,850	3.4250	3.410	3.410	3.470	3.380	3.470	2,000	3.4250	-1.45%
2018-01-05	0	3.460	3.400	3.500	-	-	0	0	-	3.460	3.400	3.500	-	-	0	-	0.00%
2018-01-04	0	3.460	3.420	3.490	3.470	3.480	2,000	6,950	3.4750	3.460	3.420	3.490	3.470	3.480	2,000	3.4750	-0.29%
2018-01-03	0	3.470	3.420	3.470	-	-	0	0	-	3.470	3.420	3.470	-	-	0	-	-0.57%
2018-01-02	0	3.490	3.430	3.490	3.470	3.520	327,000	1,138,390	3.4813	3.490	3.430	3.490	3.470	3.520	327,000	3.4813	-0.57%
2017-12-29	0	3.510	3.500	3.540	3.480	3.600	2,467,000	8,673,720	3.5159	3.510	3.500	3.540	3.480	3.600	2,467,000	3.5159	0.00%
2017-12-28	0	3.510	3.500	3.510	3.490	3.580	310,000	1,091,290	3.5203	3.510	3.500	3.510	3.490	3.580	310,000	3.5203	0.29%
2017-12-27	0	3.500	3.500	3.510	3.420	3.520	142,000	496,870	3.4991	3.500	3.500	3.510	3.420	3.520	142,000	3.4991	-0.28%
2017-12-22	0	3.510	3.500	3.530	3.500	3.510	230,000	807,220	3.5097	3.510	3.500	3.530	3.500	3.510	230,000	3.5097	0.00%
2017-12-21	0	3.510	3.490	3.510	3.460	3.700	433,000	1,519,500	3.5092	3.510	3.490	3.510	3.460	3.700	433,000	3.5092	0.29%
2017-12-20	0	3.500	3.490	3.500	3.380	3.510	209,000	724,980	3.4688	3.500	3.490	3.500	3.380	3.510	209,000	3.4688	-0.28%
2017-12-19	0	3.510	3.480	3.490	3.480	3.690	448,000	1,573,370	3.5120	3.510	3.480	3.490	3.480	3.690	448,000	3.5120	-4.62%
2017-12-18	0	3.680	3.500	3.510	3.470	3.800	416,000	1,473,080	3.5411	3.680	3.500	3.510	3.470	3.800	416,000	3.5411	6.05%
2017-12-15	0	3.470	3.460	3.500	3.400	3.500	421,434	1,455,068	3.4527	3.470	3.460	3.500	3.400	3.500	421,434	3.4527	-1.14%
2017-12-14	0	3.510	3.500	3.510	3.350	3.580	646,000	2,270,190	3.5142	3.510	3.500	3.510	3.350	3.580	646,000	3.5142	1.74%
2017-12-13	0	3.450	3.480	3.500	3.240	3.500	3,582,000	11,768,970	3.2856	3.450	3.480	3.500	3.240	3.500	3,582,000	3.2856	2.07%
2017-12-12	0	3.380	3.370	3.390	3.330	3.470	2,213,000	7,521,690	3.3989	3.380	3.370	3.390	3.330	3.470	2,213,000	3.3989	-2.87%
2017-12-11	0	3.480	3.480	3.500	3.300	3.500	2,635,000	9,012,260	3.4202	3.480	3.480	3.500	3.300	3.500	2,635,000	3.4202	0.29%
2017-12-08	0	3.470	3.500	3.510	3.360	3.510	1,183,000	4,057,590	3.4299	3.470	3.500	3.510	3.360	3.510	1,183,000	3.4299	-0.86%
2017-12-07	0	3.500	3.400	3.460	3.200	3.510	1,039,000	3,446,080	3.3167	3.500	3.400	3.460	3.200	3.510	1,039,000	3.3167	5.42%
2017-12-06	0	3.320	3.300	3.320	3.220	3.450	958,000	3,187,700	3.3275	3.320	3.300	3.320	3.220	3.450	958,000	3.3275	-0.60%
2017-12-05	0	3.340	3.300	3.360	3.300	3.500	109,000	366,240	3.3600	3.340	3.300	3.360	3.300	3.500	109,000	3.3600	-3.19%
2017-12-04	0	3.450	3.420	3.450	-	-	0	0	-	3.450	3.420	3.450	-	-	0	-	-1.71%
2017-12-01	0	3.510	3.500	3.510	3.310	3.600	251,219	868,552	3.4573	3.510	3.500	3.510	3.310	3.600	251,219	3.4573	0.29%
2017-11-30	0	3.500	3.500	-	-	-	0	0	-	3.500	3.500	-	-	-	0	-	3.86%
2017-11-29	0	3.370	3.300	3.390	-	-	0	0	-	3.370	3.300	3.390	-	-	0	-	0.00%
2017-11-28	0	3.370	3.350	3.370	-	-	0	0	-	3.370	3.350	3.370	-	-	0	-	-0.88%
2017-11-27	0	3.400	3.390	3.400	3.290	3.500	2,088,000	7,069,790	3.3859	3.400	3.390	3.400	3.290	3.500	2,088,000	3.3859	-1.45%
2017-11-24	0	3.450	3.430	3.450	3.420	3.490	832,000	2,884,960	3.4675	3.450	3.430	3.450	3.420	3.490	832,000	3.4675	-0.58%
2017-11-23	0	3.470	3.450	3.480	3.470	3.580	846,000	2,972,580	3.5137	3.470	3.450	3.480	3.470	3.580	846,000	3.5137	-0.57%
2017-11-22	0	3.490	3.470	3.490	3.470	3.590	796,000	2,804,580	3.5233	3.490	3.470	3.490	3.470	3.590	796,000	3.5233	-1.13%
2017-11-21	0	3.530	3.500	3.530	3.350	3.590	715,000	2,437,270	3.4088	3.530	3.500	3.530	3.350	3.590	715,000	3.4088	0.57%
2017-11-20	0	3.510	3.550	3.560	3.510	3.590	67,000	238,320	3.5570	3.510	3.550	3.560	3.510	3.590	67,000	3.5570	-0.57%
2017-11-17	0	3.530	3.510	3.520	3.400	3.570	49,000	170,720	3.4841	3.530	3.510	3.520	3.400	3.570	49,000	3.4841	3.82%
2017-11-16	0	3.400	3.390	3.400	3.350	3.570	2,350,406	8,103,176	3.4476	3.400	3.390	3.400	3.350	3.570	2,350,406	3.4476	-4.76%
2017-11-15	0	3.570	3.550	3.570	3.530	3.620	840,000	3,001,890	3.5737	3.570	3.550	3.570	3.530	3.620	840,000	3.5737	-0.83%
2017-11-14	0	3.600	3.580	3.600	3.600	3.660	786,000	2,858,050	3.6362	3.600	3.580	3.600	3.600	3.660	786,000	3.6362	-0.83%
2017-11-13	0	3.630	3.610	3.630	3.550	3.690	1,199,000	4,329,470	3.6109	3.630	3.610	3.630	3.550	3.690	1,199,000	3.6109	-0.82%
2017-11-10	0	3.660	3.660	3.670	3.630	3.680	1,788,000	6,534,660	3.6547	3.660	3.660	3.670	3.630	3.680	1,788,000	3.6547	0.27%
2017-11-09	0	3.650	3.650	3.670	3.640	3.710	1,631,000	5,991,690	3.6736	3.650	3.650	3.670	3.640	3.710	1,631,000	3.6736	-0.54%
2017-11-08	0	3.670	3.670	3.690	3.670	3.710	1,759,000	6,488,590	3.6888	3.670	3.670	3.690	3.670	3.710	1,759,000	3.6888	0.00%
2017-11-07	0	3.670	3.670	3.680	3.620	3.710	1,763,000	6,460,480	3.6645	3.670	3.670	3.680	3.620	3.710	1,763,000	3.6645	-0.27%
2017-11-06	0	3.680	3.670	3.720	3.630	3.720	3,011,000	11,021,400	3.6604	3.680	3.670	3.720	3.630	3.720	3,011,000	3.6604	0.55%
2017-11-03	0	3.660	3.650	3.660	3.640	3.690	1,174,000	4,294,670	3.6582	3.660	3.650	3.660	3.640	3.690	1,174,000	3.6582	-1.08%
2017-11-02	0	3.700	3.670	3.700	3.620	3.700	3,195,000	11,687,230	3.6580	3.700	3.670	3.700	3.620	3.700	3,195,000	3.6580	1.09%
2017-11-01	0	3.660	3.640	3.660	3.620	3.720	2,887,000	10,604,130	3.6731	3.660	3.640	3.660	3.620	3.720	2,887,000	3.6731	-0.27%
2017-10-31	0	3.670	3.670	3.700	3.660	3.710	2,687,000	9,910,860	3.6884	3.670	3.670	3.700	3.660	3.710	2,687,000	3.6884	-0.54%
2017-10-30	0	3.690	3.690	3.720	3.580	3.780	2,191,000	8,053,040	3.6755	3.690	3.690	3.720	3.580	3.780	2,191,000	3.6755	0.00%
2017-10-27	0	3.690	3.680	3.690	3.590	3.920	4,261,000	15,734,600	3.6927	3.690	3.680	3.690	3.590	3.920	4,261,000	3.6927	-0.54%
2017-10-26	0	3.710	3.690	3.720	3.670	3.720	815,000	3,011,890	3.6956	3.710	3.690	3.720	3.670	3.720	815,000	3.6956	-0.27%
2017-10-25	0	3.720	3.710	3.720	3.700	3.840	943,000	3,550,380	3.7650	3.720	3.710	3.720	3.700	3.840	943,000	3.7650	-0.27%
2017-10-24	0	3.730	3.730	3.740	3.650	3.740	1,208,000	4,455,090	3.6880	3.730	3.730	3.740	3.650	3.740	1,208,000	3.6880	0.27%
2017-10-23	0	3.720	3.700	3.720	3.720	3.840	848,000	3,222,890	3.8006	3.720	3.700	3.720	3.720	3.840	848,000	3.8006	-3.12%
2017-10-20	0	3.840	3.830	3.840	3.840	3.890	834,000	3,226,820	3.8691	3.840	3.830	3.840	3.840	3.890	834,000	3.8691	-1.54%
2017-10-19	0	3.900	3.850	3.900	3.850	3.980	1,576,000	6,160,520	3.9090	3.900	3.850	3.900	3.850	3.980	1,576,000	3.9090	-0.26%
2017-10-18	0	3.910	3.890	3.910	3.870	3.940	1,537,000	5,997,720	3.9022	3.910	3.890	3.910	3.870	3.940	1,537,000	3.9022	0.26%
2017-10-17	0	3.900	3.900	3.910	3.830	3.980	1,601,000	6,247,460	3.9022	3.900	3.900	3.910	3.830	3.980	1,601,000	3.9022	1.30%
2017-10-16	0	3.850	3.840	3.850	3.850	3.890	725,000	2,806,020	3.8704	3.850	3.840	3.850	3.850	3.890	725,000	3.8704	-1.03%
2017-10-13	0	3.890	3.890	3.900	3.800	3.930	1,647,000	6,390,360	3.8800	3.890	3.890	3.900	3.800	3.930	1,647,000	3.8800	1.30%
2017-10-12	0	3.840	3.830	3.840	3.800	3.900	775,000	2,983,280	3.8494	3.840	3.830	3.840	3.800	3.900	775,000	3.8494	0.52%
2017-10-11	0	3.820	3.790	3.820	3.800	3.920	842,000	3,258,520	3.8700	3.820	3.790	3.820	3.800	3.920	842,000	3.8700	-2.05%
2017-10-10	0	3.900	3.890	3.900	3.850	3.920	833,000	3,247,830	3.8990	3.900	3.890	3.900	3.850	3.920	833,000	3.8990	-0.51%
2017-10-09	0	3.920	3.890	3.920	3.900	3.990	1,076,000	4,248,200	3.9481	3.920	3.890	3.920	3.900	3.990	1,076,000	3.9481	-0.51%
2017-10-06	0	3.940	3.940	3.960	3.940	4.070	1,169,000	4,699,020	4.0197	3.940	3.940	3.960	3.940	4.070	1,169,000	4.0197	-1.50%
2017-10-04	0	4.000	3.960	4.000	3.920	4.000	978,000	3,892,200	3.9798	4.000	3.960	4.000	3.920	4.000	978,000	3.9798	1.27%
2017-10-03	0	3.950	3.910	3.950	3.710	4.210	1,530,000	5,783,540	3.7801	3.950	3.910	3.950	3.710	4.210	1,530,000	3.7801	4.50%
2017-09-29	0	3.780	3.760	3.780	3.650	3.780	3,592,900	13,449,440	3.7433	3.780	3.760	3.780	3.650	3.780	3,592,900	3.7433	1.07%
2017-09-28	0	3.740	3.720	3.740	3.710	3.750	3,675,000	13,686,320	3.7242	3.740	3.720	3.740	3.710	3.750	3,675,000	3.7242	-0.27%
2017-09-27	0	3.750	3.730	3.750	3.700	3.750	5,362,000	19,950,170	3.7207	3.750	3.730	3.750	3.700	3.750	5,362,000	3.7207	1.08%
2017-09-26	0	3.710	3.710	3.720	3.700	3.720	3,397,000	12,602,540	3.7099	3.710	3.710	3.720	3.700	3.720	3,397,000	3.7099	0.00%
2017-09-25	0	3.710	3.700	3.710	3.670	3.720	1,503,000	5,564,290	3.7021	3.710	3.700	3.710	3.670	3.720	1,503,000	3.7021	-0.27%
2017-09-22	0	3.720	3.680	3.720	3.660	3.720	1,738,000	6,412,200	3.6894	3.720	3.680	3.720	3.660	3.720	1,738,000	3.6894	0.00%
2017-09-21	0	3.720	3.710	3.720	3.680	3.720	2,024,000	7,481,910	3.6966	3.720	3.710	3.720	3.680	3.720	2,024,000	3.6966	0.27%
2017-09-20	0	3.710	3.690	3.710	3.650	3.710	1,944,000	7,164,720	3.6856	3.710	3.690	3.710	3.650	3.710	1,944,000	3.6856	0.00%
2017-09-19	0	3.710	3.680	3.710	3.640	3.720	2,162,000	7,957,840	3.6808	3.710	3.680	3.710	3.640	3.720	2,162,000	3.6808	0.54%
2017-09-18	0	3.690	3.690	3.700	3.640	3.720	1,467,000	5,420,060	3.6947	3.690	3.690	3.700	3.640	3.720	1,467,000	3.6947	0.27%
2017-09-15	0	3.680	3.580	3.620	3.590	3.710	5,546,000	20,346,720	3.6687	3.680	3.580	3.620	3.590	3.710	5,546,000	3.6687	0.00%
2017-09-14	0	3.680	3.670	3.680	3.650	3.730	3,320,000	12,187,850	3.6710	3.680	3.670	3.680	3.650	3.730	3,320,000	3.6710	0.27%
2017-09-13	0	3.670	3.660	3.670	3.640	3.670	3,040,000	11,103,280	3.6524	3.670	3.660	3.670	3.640	3.670	3,040,000	3.6524	0.27%
2017-09-12	0	3.660	3.650	3.660	3.590	3.660	4,605,000	16,714,990	3.6297	3.660	3.650	3.660	3.590	3.660	4,605,000	3.6297	0.83%
2017-09-11	0	3.630	3.620	3.630	3.590	3.630	3,039,000	10,997,170	3.6187	3.630	3.620	3.630	3.590	3.630	3,039,000	3.6187	0.00%
2017-09-08	0	3.630	3.620	3.630	3.590	3.630	3,218,000	11,646,560	3.6192	3.630	3.620	3.630	3.590	3.630	3,218,000	3.6192	-0.27%
2017-09-07	0	3.640	3.620	3.640	3.580	3.640	4,025,000	14,531,460	3.6103	3.640	3.620	3.640	3.580	3.640	4,025,000	3.6103	0.28%
2017-09-06	0	3.630	3.590	3.630	3.580	3.630	3,398,000	12,240,390	3.6022	3.630	3.590	3.630	3.580	3.630	3,398,000	3.6022	-0.27%
2017-09-05	0	3.640	3.620	3.640	3.550	3.640	1,922,000	6,926,180	3.6036	3.640	3.620	3.640	3.550	3.640	1,922,000	3.6036	0.00%
2017-09-04	0	3.640	3.510	3.640	3.490	3.640	949,000	3,382,180	3.5639	3.640	3.510	3.640	3.490	3.640	949,000	3.5639	0.83%
2017-09-01	0	3.610	3.550	3.610	3.540	3.620	1,226,000	4,406,510	3.5942	3.610	3.550	3.610	3.540	3.620	1,226,000	3.5942	0.84%
2017-08-31	0	3.580	3.550	3.580	3.500	3.590	1,000,000	3,548,370	3.5484	3.580	3.550	3.580	3.500	3.590	1,000,000	3.5484	0.85%
2017-08-30	0	3.550	3.520	3.550	3.500	3.620	1,653,000	5,914,730	3.5782	3.550	3.520	3.550	3.500	3.620	1,653,000	3.5782	1.43%
2017-08-29	0	3.500	3.500	3.550	3.380	3.550	1,197,000	4,117,080	3.4395	3.500	3.500	3.550	3.380	3.550	1,197,000	3.4395	2.94%
2017-08-28	0	3.400	3.360	3.420	3.340	3.400	1,287,000	4,343,150	3.3746	3.400	3.360	3.420	3.340	3.400	1,287,000	3.3746	0.59%
2017-08-25	0	3.380	3.370	3.380	3.350	3.420	1,042,000	3,520,290	3.3784	3.380	3.370	3.380	3.350	3.420	1,042,000	3.3784	0.90%
2017-08-24	0	3.350	3.350	3.380	3.340	3.390	900,000	3,035,110	3.3723	3.350	3.350	3.380	3.340	3.390	900,000	3.3723	-0.89%
2017-08-22	0	3.380	3.370	3.380	3.310	3.430	871,000	2,948,770	3.3855	3.380	3.370	3.380	3.310	3.430	871,000	3.3855	0.90%
2017-08-21	0	3.350	3.290	3.360	3.320	3.460	1,023,000	3,449,470	3.3719	3.350	3.290	3.360	3.320	3.460	1,023,000	3.3719	0.30%
2017-08-18	0	3.340	3.300	3.340	3.300	3.350	1,155,000	3,849,340	3.3328	3.340	3.300	3.340	3.300	3.350	1,155,000	3.3328	0.00%
2017-08-17	0	3.340	3.330	3.370	3.300	3.380	907,000	3,020,780	3.3305	3.340	3.330	3.370	3.300	3.380	907,000	3.3305	-0.30%
2017-08-16	0	3.350	3.310	3.360	3.290	3.370	1,260,000	4,203,700	3.3363	3.350	3.310	3.360	3.290	3.370	1,260,000	3.3363	0.60%
2017-08-15	0	3.330	3.300	3.360	3.300	3.370	897,000	2,995,490	3.3395	3.330	3.300	3.360	3.300	3.370	897,000	3.3395	0.30%
2017-08-14	0	3.320	3.280	3.350	3.280	3.390	971,000	3,250,270	3.3473	3.320	3.280	3.350	3.280	3.390	971,000	3.3473	0.00%
2017-08-11	0	3.320	3.290	3.350	3.290	3.390	995,000	3,320,770	3.3375	3.320	3.290	3.350	3.290	3.390	995,000	3.3375	-0.90%
2017-08-10	0	3.350	3.280	3.360	3.280	3.380	3,021,000	10,012,500	3.3143	3.350	3.280	3.360	3.280	3.380	3,021,000	3.3143	1.82%
2017-08-09	0	3.290	3.290	3.350	3.270	3.380	1,308,000	4,319,790	3.3026	3.290	3.290	3.350	3.270	3.380	1,308,000	3.3026	0.30%
2017-08-08	0	3.280	3.240	3.280	3.230	3.290	876,000	2,870,940	3.2773	3.280	3.240	3.280	3.230	3.290	876,000	3.2773	0.00%
2017-08-07	0	3.280	3.230	3.280	3.140	3.290	1,167,000	3,762,960	3.2245	3.280	3.230	3.280	3.140	3.290	1,167,000	3.2245	2.18%
2017-08-04	0	3.210	3.160	3.220	3.090	3.240	939,000	2,938,350	3.1292	3.210	3.160	3.220	3.090	3.240	939,000	3.1292	3.55%
2017-08-03	0	3.100	3.100	3.140	3.100	3.240	6,726,000	20,957,780	3.1159	3.100	3.100	3.140	3.100	3.240	6,726,000	3.1159	-2.82%
2017-08-02	0	3.190	3.180	3.190	3.180	3.240	830,000	2,660,800	3.2058	3.190	3.180	3.190	3.180	3.240	830,000	3.2058	0.31%
2017-08-01	0	3.180	3.130	3.180	3.160	3.270	866,000	2,789,080	3.2206	3.180	3.130	3.180	3.160	3.270	866,000	3.2206	-2.15%
2017-07-31	0	3.250	3.200	3.250	3.210	3.280	4,521,000	14,543,050	3.2168	3.250	3.200	3.250	3.210	3.280	4,521,000	3.2168	1.56%
2017-07-28	0	3.200	3.190	3.200	3.200	3.250	822,000	2,648,900	3.2225	3.200	3.190	3.200	3.200	3.250	822,000	3.2225	-1.23%
2017-07-27	0	3.240	3.200	3.250	3.210	3.290	869,000	2,829,460	3.2560	3.240	3.200	3.250	3.210	3.290	869,000	3.2560	0.00%
2017-07-26	0	3.240	3.200	3.240	3.200	3.260	911,000	2,943,950	3.2316	3.240	3.200	3.240	3.200	3.260	911,000	3.2316	1.25%
2017-07-25	0	3.200	3.190	3.200	3.200	3.260	840,000	2,698,680	3.2127	3.200	3.190	3.200	3.200	3.260	840,000	3.2127	-1.23%
2017-07-24	0	3.240	3.190	3.250	3.190	3.350	896,000	2,925,240	3.2648	3.240	3.190	3.250	3.190	3.350	896,000	3.2648	1.89%
2017-07-21	0	3.180	3.120	3.190	3.090	3.210	930,000	2,959,390	3.1821	3.180	3.120	3.190	3.090	3.210	930,000	3.1821	-0.31%
2017-07-20	0	3.190	3.180	3.200	3.180	3.240	947,000	3,053,970	3.2249	3.190	3.180	3.200	3.180	3.240	947,000	3.2249	-1.24%
2017-07-19	0	3.230	3.220	3.230	3.220	3.270	1,053,000	3,420,470	3.2483	3.230	3.220	3.230	3.220	3.270	1,053,000	3.2483	-0.62%
2017-07-18	0	3.250	3.220	3.250	3.220	3.290	900,000	2,917,780	3.2420	3.250	3.220	3.250	3.220	3.290	900,000	3.2420	0.62%
2017-07-17	0	3.230	3.220	3.240	3.150	3.280	944,000	3,053,390	3.2345	3.230	3.220	3.240	3.150	3.280	944,000	3.2345	2.54%
2017-07-14	0	3.150	3.100	3.150	3.000	3.200	802,000	2,538,470	3.1652	3.150	3.100	3.150	3.000	3.200	802,000	3.1652	0.00%
2017-07-13	0	3.150	3.010	3.180	2.890	3.150	1,205,000	3,576,040	2.9677	3.150	3.010	3.180	2.890	3.150	1,205,000	2.9677	6.42%
2017-07-12	0	2.960	2.930	2.960	2.950	3.000	1,042,000	3,100,170	2.9752	2.960	2.930	2.960	2.950	3.000	1,042,000	2.9752	2.42%
2017-07-11	0	2.890	2.820	2.900	2.790	2.920	869,000	2,476,220	2.8495	2.890	2.820	2.900	2.790	2.920	869,000	2.8495	3.58%
2017-07-10	0	2.790	2.650	2.800	2.600	2.790	807,000	2,163,550	2.6810	2.790	2.650	2.800	2.600	2.790	807,000	2.6810	6.90%
2017-07-07	0	2.610	2.600	2.640	2.590	2.650	668,000	1,751,060	2.6213	2.610	2.600	2.640	2.590	2.650	668,000	2.6213	0.77%
2017-07-06	0	2.590	2.570	2.590	2.550	2.890	854,000	2,305,690	2.6999	2.590	2.570	2.590	2.550	2.890	854,000	2.6999	-5.82%
2017-07-05	0	2.750	2.730	2.800	2.730	2.820	729,000	2,008,030	2.7545	2.750	2.730	2.800	2.730	2.820	729,000	2.7545	-1.08%
2017-07-04	0	2.780	2.750	2.780	2.750	2.920	367,000	1,025,040	2.7930	2.780	2.750	2.780	2.750	2.920	367,000	2.7930	-1.42%
2017-07-03	0	2.820	2.780	2.820	2.800	2.980	404,000	1,150,590	2.8480	2.820	2.780	2.820	2.800	2.980	404,000	2.8480	-2.76%
2017-06-30	0	2.900	2.810	2.900	-	-	0	0	-	2.900	2.810	2.900	-	-	0	-	0.00%
2017-06-29	0	2.900	2.840	2.900	2.850	3.090	182,000	525,720	2.8886	2.900	2.840	2.900	2.850	3.090	182,000	2.8886	1.75%
2017-06-28	0	2.850	2.850	2.920	2.810	2.990	75,000	217,990	2.9065	2.850	2.850	2.920	2.810	2.990	75,000	2.9065	-2.73%
2017-06-27	0	2.930	2.880	2.930	2.900	2.990	62,000	180,470	2.9108	2.930	2.880	2.930	2.900	2.990	62,000	2.9108	1.03%
2017-06-26	0	2.900	2.880	2.940	2.900	2.940	84,000	243,760	2.9019	2.900	2.880	2.940	2.900	2.940	84,000	2.9019	-1.69%
2017-06-23	0	2.950	2.920	2.950	2.950	2.950	24,000	70,800	2.9500	2.950	2.920	2.950	2.950	2.950	24,000	2.9500	0.00%
2017-06-22	0	2.950	2.910	3.000	2.950	2.950	52,000	153,400	2.9500	2.950	2.910	3.000	2.950	2.950	52,000	2.9500	-1.99%
2017-06-21	0	3.010	2.970	3.010	-	-	0	0	-	3.010	2.970	3.010	-	-	0	-	0.00%
2017-06-20	0	3.010	3.010	3.090	3.000	3.140	101,000	309,300	3.0624	3.010	3.010	3.090	3.000	3.140	101,000	3.0624	-4.14%
2017-06-19	0	3.140	3.100	3.150	3.140	3.160	12,000	37,860	3.1550	3.140	3.100	3.150	3.140	3.160	12,000	3.1550	-0.32%
2017-06-16	0	3.150	3.110	3.150	-	-	0	0	-	3.150	3.110	3.150	-	-	0	-	0.00%
2017-06-15	0	3.150	3.120	3.180	3.150	3.150	52,000	163,800	3.1500	3.150	3.120	3.180	3.150	3.150	52,000	3.1500	-1.25%
2017-06-14	0	3.190	3.140	3.190	-	-	0	0	-	3.190	3.140	3.190	-	-	0	-	0.00%
2017-06-13	0	3.190	3.170	3.190	-	-	0	0	-	3.190	3.170	3.190	-	-	0	-	-1.24%
2017-06-12	0	3.230	3.170	3.230	-	-	0	0	-	3.230	3.170	3.230	-	-	0	-	-0.31%
2017-06-09	0	3.240	3.160	3.240	-	-	0	0	-	3.240	3.160	3.240	-	-	0	-	0.00%
2017-06-08	0	3.240	3.160	3.240	-	-	0	0	-	3.240	3.160	3.240	-	-	0	-	-0.31%
2017-06-07	0	3.250	3.210	3.250	-	-	0	0	-	3.250	3.210	3.250	-	-	0	-	-0.61%
2017-06-06	0	3.270	3.190	3.270	-	-	0	0	-	3.270	3.190	3.270	-	-	0	-	-0.91%
2017-06-05	0	3.300	3.250	3.300	3.230	3.300	22,000	71,130	3.2332	3.300	3.250	3.300	3.230	3.300	22,000	3.2332	0.61%
2017-06-02	0	3.280	3.180	3.280	-	-	0	0	-	3.280	3.180	3.280	-	-	0	-	-0.30%
2017-06-01	0	3.290	3.200	3.290	-	-	0	0	-	3.290	3.200	3.290	-	-	0	-	-0.90%
2017-05-31	0	3.320	3.300	3.320	3.170	3.320	123,000	395,890	3.2186	3.320	3.300	3.320	3.170	3.320	123,000	3.2186	0.00%
2017-05-29	0	3.320	3.320	3.470	3.170	3.470	210,000	689,930	3.2854	3.320	3.320	3.470	3.170	3.470	210,000	3.2854	2.15%
2017-05-26	0	3.250	3.230	3.250	3.170	3.350	282,000	911,570	3.2325	3.250	3.230	3.250	3.170	3.350	282,000	3.2325	0.00%
2017-05-25	0	3.250	3.250	3.350	3.120	3.350	120,000	383,350	3.1946	3.250	3.250	3.350	3.120	3.350	120,000	3.1946	5.86%
2017-05-24	0	3.070	3.000	3.070	-	-	0	0	-	3.070	3.000	3.070	-	-	0	-	0.00%
2017-05-23	0	3.070	3.010	3.120	3.070	3.070	20,000	61,400	3.0700	3.070	3.010	3.120	3.070	3.070	20,000	3.0700	0.00%
2017-05-22	0	3.070	3.050	3.120	3.070	3.070	23,000	70,610	3.0700	3.070	3.050	3.120	3.070	3.070	23,000	3.0700	-0.97%
2017-05-19	0	3.100	3.010	3.120	3.100	3.100	30,000	93,000	3.1000	3.100	3.010	3.120	3.100	3.100	30,000	3.1000	-0.64%
2017-05-18	0	3.120	3.010	3.120	-	-	0	0	-	3.120	3.010	3.120	-	-	0	-	0.00%
2017-05-17	0	3.120	3.000	3.120	-	-	0	0	-	3.120	3.000	3.120	-	-	0	-	0.00%
2017-05-16	0	3.120	3.020	3.120	-	-	0	0	-	3.120	3.020	3.120	-	-	0	-	0.00%
2017-05-15	0	3.120	3.000	3.120	-	-	0	0	-	3.120	3.000	3.120	-	-	0	-	-0.95%
2017-05-12	0	3.150	3.060	3.170	3.150	3.150	37,000	116,550	3.1500	3.150	3.060	3.170	3.150	3.150	37,000	3.1500	-0.32%
2017-05-11	0	3.160	3.030	3.160	-	-	0	0	-	3.160	3.030	3.160	-	-	0	-	-0.63%
2017-05-10	0	3.180	3.160	3.180	3.030	3.180	16,000	49,980	3.1238	3.180	3.160	3.180	3.030	3.180	16,000	3.1238	-0.62%
2017-05-09	0	3.200	3.150	3.280	3.010	3.270	7,000	22,090	3.1557	3.200	3.150	3.280	3.010	3.270	7,000	3.1557	0.95%
2017-05-08	0	3.170	3.020	3.170	-	-	0	0	-	3.170	3.020	3.170	-	-	0	-	0.00%
2017-05-05	0	3.170	3.000	3.180	-	-	0	0	-	3.170	3.000	3.180	-	-	0	-	0.00%
2017-05-04	0	3.170	3.000	3.170	3.160	3.200	27,000	85,620	3.1711	3.170	3.000	3.170	3.160	3.200	27,000	3.1711	4.97%
2017-05-02	0	3.020	3.020	3.090	3.010	3.050	8,000	24,190	3.0238	3.020	3.020	3.090	3.010	3.050	8,000	3.0238	0.00%
2017-04-28	0	3.020	3.020	3.180	3.010	3.010	11,000	33,110	3.0100	3.020	3.020	3.180	3.010	3.010	11,000	3.0100	-2.58%
2017-04-27	0	3.100	3.020	3.100	3.090	3.150	27,000	84,320	3.1230	3.100	3.020	3.100	3.090	3.150	27,000	3.1230	0.65%
2017-04-26	0	3.080	3.020	3.150	-	-	0	0	-	3.080	3.020	3.150	-	-	0	-	0.00%
2017-04-25	0	3.080	3.050	3.090	3.080	3.160	39,000	121,440	3.1138	3.080	3.050	3.090	3.080	3.160	39,000	3.1138	-1.91%
2017-04-24	0	3.140	3.100	3.140	3.140	3.200	206,000	653,070	3.1702	3.140	3.100	3.140	3.140	3.200	206,000	3.1702	-3.68%
2017-04-21	0	3.260	3.160	3.270	3.260	3.270	24,000	78,460	3.2692	3.260	3.160	3.270	3.260	3.270	24,000	3.2692	-0.91%
2017-04-20	0	3.290	3.160	3.330	-	-	0	0	-	3.290	3.160	3.330	-	-	0	-	0.00%
2017-04-19	0	3.290	3.170	3.290	3.170	3.320	22,000	69,890	3.1768	3.290	3.170	3.290	3.170	3.320	22,000	3.1768	1.86%
2017-04-18	0	3.230	3.180	3.330	-	-	0	0	-	3.230	3.180	3.330	-	-	0	-	0.00%
2017-04-13	0	3.230	3.190	3.230	3.230	3.230	2,000	6,460	3.2300	3.230	3.190	3.230	3.230	3.230	2,000	3.2300	-4.15%
2017-04-12	0	3.370	3.220	3.370	-	-	0	0	-	3.370	3.220	3.370	-	-	0	-	-0.59%
2017-04-11	0	3.390	3.220	3.390	-	-	0	0	-	3.390	3.220	3.390	-	-	0	-	0.00%
2017-04-10	0	3.390	3.220	3.390	-	-	0	0	-	3.390	3.220	3.390	-	-	0	-	-0.29%
2017-04-07	0	3.400	3.180	3.400	3.300	3.450	17,000	57,000	3.3529	3.400	3.180	3.400	3.300	3.450	17,000	3.3529	3.98%
2017-04-06	0	3.270	3.150	3.270	-	-	0	0	-	3.270	3.150	3.270	-	-	0	-	0.00%
2017-04-05	0	3.270	3.190	3.270	-	-	0	0	-	3.270	3.190	3.270	-	-	0	-	0.00%
2017-04-03	0	3.270	3.180	3.310	-	-	0	0	-	3.270	3.180	3.310	-	-	0	-	0.00%
2017-03-31	0	3.270	3.160	3.270	3.180	3.270	34,000	109,890	3.2321	3.270	3.160	3.270	3.180	3.270	34,000	3.2321	0.00%
2017-03-30	0	3.270	3.160	3.270	3.290	3.290	6,000	19,740	3.2900	3.270	3.160	3.270	3.290	3.290	6,000	3.2900	-0.91%
2017-03-29	0	3.300	3.200	3.300	-	-	0	0	-	3.300	3.200	3.300	-	-	0	-	-0.30%
2017-03-28	0	3.310	3.150	3.310	3.310	3.320	36,000	118,630	3.2953	3.310	3.150	3.310	3.310	3.320	36,000	3.2953	5.08%
2017-03-27	0	3.150	3.150	3.330	3.150	3.150	10,000	31,500	3.1500	3.150	3.150	3.330	3.150	3.150	10,000	3.1500	-1.56%
2017-03-24	0	3.200	3.160	3.330	3.200	3.250	11,000	35,250	3.2045	3.200	3.160	3.330	3.200	3.250	11,000	3.2045	-1.84%
2017-03-23	0	3.260	3.200	3.260	-	-	0	0	-	3.260	3.200	3.260	-	-	0	-	0.00%
2017-03-22	0	3.260	3.210	3.260	3.270	3.270	10,000	32,700	3.2700	3.260	3.210	3.260	3.270	3.270	10,000	3.2700	1.24%
2017-03-21	0	3.220	3.220	3.250	3.210	3.220	22,000	70,740	3.2155	3.220	3.220	3.250	3.210	3.220	22,000	3.2155	0.31%
2017-03-20	0	3.210	3.200	3.320	3.120	3.210	7,000	22,290	3.1843	3.210	3.200	3.320	3.120	3.210	7,000	3.1843	-3.31%
2017-03-17	0	3.320	3.210	3.320	-	-	0	0	-	3.320	3.210	3.320	-	-	0	-	-0.60%
2017-03-16	0	3.340	3.210	3.340	3.200	3.340	16,000	52,940	3.3088	3.340	3.210	3.340	3.200	3.340	16,000	3.3088	4.37%
2017-03-15	0	3.200	3.150	3.300	-	-	0	0	-	3.200	3.150	3.300	-	-	0	-	0.00%
2017-03-14	0	3.200	3.200	3.320	-	-	0	0	-	3.200	3.200	3.320	-	-	0	-	0.00%
2017-03-13	0	3.200	3.160	3.270	3.200	3.200	16,000	51,200	3.2000	3.200	3.160	3.270	3.200	3.200	16,000	3.2000	-1.84%
2017-03-10	0	3.260	3.260	3.320	3.240	3.390	194,000	644,230	3.3208	3.260	3.260	3.320	3.240	3.390	194,000	3.3208	-6.86%
2017-03-09	0	3.500	3.450	3.500	3.300	3.500	185,000	634,530	3.4299	3.500	3.450	3.500	3.300	3.500	185,000	3.4299	6.06%
2017-03-08	0	3.300	3.300	3.390	3.300	3.300	1,000	3,300	3.3000	3.300	3.300	3.390	3.300	3.300	1,000	3.3000	0.00%
2017-03-07	0	3.300	3.300	3.380	3.300	3.410	12,000	39,730	3.3108	3.300	3.300	3.380	3.300	3.410	12,000	3.3108	-4.35%
2017-03-06	0	3.450	3.310	3.450	3.320	3.450	84,000	284,360	3.3852	3.450	3.310	3.450	3.320	3.450	84,000	3.3852	1.47%
2017-03-03	0	3.400	3.300	3.400	-	-	0	0	-	3.400	3.300	3.400	-	-	0	-	-0.29%
2017-03-02	0	3.410	3.300	3.410	3.420	3.420	1,000	3,420	3.4200	3.410	3.300	3.410	3.420	3.420	1,000	3.4200	-1.16%
2017-03-01	0	3.450	3.310	3.450	-	-	0	0	-	3.450	3.310	3.450	-	-	0	-	0.00%
2017-02-28	0	3.450	3.300	3.450	3.280	3.450	789,000	2,628,840	3.3319	3.450	3.300	3.450	3.280	3.450	789,000	3.3319	4.86%
2017-02-27	0	3.290	3.290	3.300	3.250	3.310	553,000	1,824,780	3.2998	3.290	3.290	3.300	3.250	3.310	553,000	3.2998	-2.08%
2017-02-24	0	3.360	3.260	3.400	3.300	3.400	47,000	157,090	3.3423	3.360	3.260	3.400	3.300	3.400	47,000	3.3423	1.82%
2017-02-23	0	3.300	3.250	3.300	3.250	3.440	1,048,000	3,465,970	3.3072	3.300	3.250	3.300	3.250	3.440	1,048,000	3.3072	-4.35%
2017-02-22	0	3.450	3.320	3.450	3.380	3.450	521,000	1,777,500	3.4117	3.450	3.320	3.450	3.380	3.450	521,000	3.4117	4.86%
2017-02-21	0	3.290	3.200	3.290	-	-	0	0	-	3.290	3.200	3.290	-	-	0	-	0.00%
2017-02-20	0	3.290	3.200	3.290	-	-	0	0	-	3.290	3.200	3.290	-	-	0	-	0.00%
2017-02-17	0	3.290	3.200	3.290	3.200	3.290	290,000	942,820	3.2511	3.290	3.200	3.290	3.200	3.290	290,000	3.2511	0.00%
2017-02-16	0	3.290	3.160	3.290	3.160	3.290	112,000	362,620	3.2377	3.290	3.160	3.290	3.160	3.290	112,000	3.2377	1.86%
2017-02-15	0	3.230	3.170	3.230	3.050	3.290	188,000	588,750	3.1316	3.230	3.170	3.230	3.050	3.290	188,000	3.1316	7.67%
2017-02-14	0	3.000	3.000	3.050	3.000	3.000	12,000	36,000	3.0000	3.000	3.000	3.050	3.000	3.000	12,000	3.0000	0.00%
2017-02-13	0	3.000	2.940	3.000	-	-	0	0	-	3.000	2.940	3.000	-	-	0	-	0.00%
2017-02-10	0	3.000	2.910	3.000	-	-	0	0	-	3.000	2.910	3.000	-	-	0	-	0.00%
2017-02-09	0	3.000	2.940	3.000	-	-	0	0	-	3.000	2.940	3.000	-	-	0	-	0.00%
2017-02-08	0	3.000	2.910	2.990	2.900	3.000	24,000	71,540	2.9808	3.000	2.910	2.990	2.900	3.000	24,000	2.9808	0.67%
2017-02-07	0	2.980	2.920	2.980	2.980	2.980	44,000	131,120	2.9800	2.980	2.920	2.980	2.980	2.980	44,000	2.9800	0.00%
2017-02-06	0	2.980	2.900	2.980	2.980	2.980	55,000	163,900	2.9800	2.980	2.900	2.980	2.980	2.980	55,000	2.9800	0.00%
2017-02-03	0	2.980	2.900	2.980	-	-	0	0	-	2.980	2.900	2.980	-	-	0	-	0.00%
2017-02-02	0	2.980	2.870	2.960	2.960	3.000	57,000	168,760	2.9607	2.980	2.870	2.960	2.960	3.000	57,000	2.9607	0.68%
2017-02-01	0	2.960	2.860	2.960	2.800	2.970	99,000	281,100	2.8394	2.960	2.860	2.960	2.800	2.970	99,000	2.8394	1.37%
2017-01-27	0	2.920	2.870	3.000	2.850	3.000	123,000	365,730	2.9734	2.920	2.870	3.000	2.850	3.000	123,000	2.9734	0.69%
2017-01-26	0	2.900	2.870	2.900	2.900	2.900	25,000	72,500	2.9000	2.900	2.870	2.900	2.900	2.900	25,000	2.9000	-1.02%
2017-01-25	0	2.930	2.870	2.930	2.840	3.190	161,000	465,630	2.8921	2.930	2.870	2.930	2.840	3.190	161,000	2.8921	4.27%
2017-01-24	0	2.810	2.750	2.870	-	-	0	0	-	2.810	2.750	2.870	-	-	0	-	0.00%
2017-01-23	0	2.810	2.770	2.800	2.760	2.880	1,701,000	4,773,080	2.8060	2.810	2.770	2.800	2.760	2.880	1,701,000	2.8060	-0.35%
2017-01-20	0	2.820	2.800	2.820	2.770	2.840	1,139,000	3,189,040	2.7999	2.820	2.800	2.820	2.770	2.840	1,139,000	2.7999	-1.05%
2017-01-19	0	2.850	2.820	2.860	2.780	2.860	125,000	352,380	2.8190	2.850	2.820	2.860	2.780	2.860	125,000	2.8190	-1.38%
2017-01-18	0	2.890	2.800	2.870	2.600	2.950	3,056,000	8,475,440	2.7734	2.890	2.800	2.870	2.600	2.950	3,056,000	2.7734	-2.03%
2017-01-17	0	2.950	2.900	2.950	2.900	2.970	120,000	349,820	2.9152	2.950	2.900	2.950	2.900	2.970	120,000	2.9152	-1.34%
2017-01-16	0	2.990	2.870	2.990	2.860	3.030	211,000	615,240	2.9158	2.990	2.870	2.990	2.860	3.030	211,000	2.9158	2.40%
2017-01-13	0	2.920	2.920	2.970	2.920	3.010	73,000	215,760	2.9556	2.920	2.920	2.970	2.920	3.010	73,000	2.9556	-1.35%
2017-01-12	0	2.960	2.960	3.000	2.950	3.020	474,000	1,421,390	2.9987	2.960	2.960	3.000	2.950	3.020	474,000	2.9987	-2.31%
2017-01-11	0	3.030	3.030	3.070	3.030	3.140	77,000	235,240	3.0551	3.030	3.030	3.070	3.030	3.140	77,000	3.0551	-2.26%
2017-01-10	0	3.100	3.090	3.130	3.070	3.170	36,000	112,270	3.1186	3.100	3.090	3.130	3.070	3.170	36,000	3.1186	-0.96%
2017-01-09	0	3.130	3.130	3.180	3.130	3.220	13,000	41,490	3.1915	3.130	3.130	3.180	3.130	3.220	13,000	3.1915	-0.63%
2017-01-06	0	3.150	3.140	3.220	3.080	3.300	294,124	936,259	3.1832	3.150	3.140	3.220	3.080	3.300	294,124	3.1832	2.27%
2017-01-05	0	3.080	3.060	3.100	3.060	3.280	102,000	316,270	3.1007	3.080	3.060	3.100	3.060	3.280	102,000	3.1007	-0.96%
2017-01-04	0	3.110	3.070	3.160	3.060	3.180	282,000	877,180	3.1106	3.110	3.070	3.160	3.060	3.180	282,000	3.1106	-3.72%
2017-01-03	0	3.230	3.220	3.270	3.210	3.700	107,000	352,870	3.2979	3.230	3.220	3.270	3.210	3.700	107,000	3.2979	-12.70%
2016-12-30	0	3.700	3.660	3.700	3.100	3.700	855,000	2,910,830	3.4045	3.700	3.660	3.700	3.100	3.700	855,000	3.4045	13.85%
2016-12-29	0	3.250	3.250	3.270	2.970	3.280	500,357	1,563,743	3.1253	3.250	3.250	3.270	2.970	3.280	500,357	3.1253	5.18%
2016-12-28	0	3.090	3.040	3.130	2.940	3.180	1,156,000	3,497,360	3.0254	3.090	3.040	3.130	2.940	3.180	1,156,000	3.0254	-3.13%
2016-12-23	0	3.190	3.060	3.190	2.950	3.210	238,000	732,740	3.0787	3.190	3.060	3.190	2.950	3.210	238,000	3.0787	-0.31%
2016-12-22	0	3.200	3.260	3.280	3.000	3.250	62,000	192,010	3.0969	3.200	3.260	3.280	3.000	3.250	62,000	3.0969	8.11%
2016-12-21	0	2.960	2.950	3.050	2.850	3.050	986,000	2,910,630	2.9520	2.960	2.950	3.050	2.850	3.050	986,000	2.9520	0.00%
2016-12-20	0	2.960	2.960	3.020	2.960	3.070	152,000	455,770	2.9985	2.960	2.960	3.020	2.960	3.070	152,000	2.9985	-4.21%
2016-12-19	0	3.090	3.020	3.090	2.980	3.090	222,000	677,170	3.0503	3.090	3.020	3.090	2.980	3.090	222,000	3.0503	0.65%
2016-12-16	0	3.070	2.930	3.090	2.930	3.090	124,226	378,726	3.0487	3.070	2.930	3.090	2.930	3.090	124,226	3.0487	0.66%
2016-12-15	0	3.050	2.970	3.050	2.890	3.070	421,000	1,266,230	3.0077	3.050	2.970	3.050	2.890	3.070	421,000	3.0077	-1.29%
2016-12-14	0	3.090	3.050	3.100	3.070	3.300	243,000	758,520	3.1215	3.090	3.050	3.100	3.070	3.300	243,000	3.1215	-0.32%
2016-12-13	0	3.100	3.050	3.100	3.100	3.110	9,000	27,910	3.1011	3.100	3.050	3.100	3.100	3.110	9,000	3.1011	-0.32%
2016-12-12	0	3.110	3.070	3.110	3.100	3.140	3,043,000	9,433,620	3.1001	3.110	3.070	3.110	3.100	3.140	3,043,000	3.1001	-0.32%
2016-12-09	0	3.120	3.100	3.120	3.090	3.200	2,542,000	7,882,110	3.1008	3.120	3.100	3.120	3.090	3.200	2,542,000	3.1008	0.65%
2016-12-08	0	3.100	3.040	3.120	3.060	3.200	63,000	194,980	3.0949	3.100	3.040	3.120	3.060	3.200	63,000	3.0949	-0.32%
2016-12-07	0	3.110	3.050	3.110	3.090	3.120	56,000	174,170	3.1102	3.110	3.050	3.110	3.090	3.120	56,000	3.1102	0.65%
2016-12-06	0	3.090	3.050	3.100	3.090	3.190	1,579,000	4,896,070	3.1007	3.090	3.050	3.100	3.090	3.190	1,579,000	3.1007	-0.64%
2016-12-05	0	3.110	3.060	3.120	3.100	3.140	1,704,000	5,282,910	3.1003	3.110	3.060	3.120	3.100	3.140	1,704,000	3.1003	-0.96%
2016-12-02	0	3.140	3.110	3.140	3.120	3.140	1,652,000	5,154,680	3.1203	3.140	3.110	3.140	3.120	3.140	1,652,000	3.1203	0.32%
2016-12-01	0	3.130	3.110	3.130	3.100	3.140	4,278,000	13,347,670	3.1201	3.130	3.110	3.130	3.100	3.140	4,278,000	3.1201	-0.32%
2016-11-30	0	3.140	3.120	3.140	3.120	3.170	1,718,000	5,360,530	3.1202	3.140	3.120	3.140	3.120	3.170	1,718,000	3.1202	-0.95%
2016-11-29	0	3.170	3.140	3.170	3.120	3.170	2,449,000	7,674,850	3.1339	3.170	3.140	3.170	3.120	3.170	2,449,000	3.1339	0.32%
2016-11-28	0	3.160	3.120	3.160	3.120	3.200	2,035,000	6,372,890	3.1316	3.160	3.120	3.160	3.120	3.200	2,035,000	3.1316	-1.25%
2016-11-25	0	3.200	3.170	3.200	3.180	3.210	2,143,000	6,816,860	3.1810	3.200	3.170	3.200	3.180	3.210	2,143,000	3.1810	-0.31%
2016-11-24	0	3.210	3.170	3.210	3.180	3.220	1,504,000	4,799,150	3.1909	3.210	3.170	3.210	3.180	3.220	1,504,000	3.1909	-0.62%
2016-11-23	0	3.230	3.180	3.230	3.180	3.240	1,652,000	5,284,200	3.1987	3.230	3.180	3.230	3.180	3.240	1,652,000	3.1987	-0.62%
2016-11-22	0	3.250	3.200	3.290	3.210	3.250	657,000	2,123,050	3.2314	3.250	3.200	3.290	3.210	3.250	657,000	3.2314	0.93%
2016-11-21	0	3.220	3.210	3.230	3.180	3.280	915,000	2,961,130	3.2362	3.220	3.210	3.230	3.180	3.280	915,000	3.2362	-1.83%
2016-11-18	0	3.280	3.240	3.280	3.150	3.300	810,000	2,602,910	3.2135	3.280	3.240	3.280	3.150	3.300	810,000	3.2135	0.31%
2016-11-17	0	3.270	3.220	3.270	3.200	3.270	1,428,000	4,616,650	3.2329	3.270	3.220	3.270	3.200	3.270	1,428,000	3.2329	0.00%
2016-11-16	0	3.270	3.240	3.250	3.230	3.340	1,101,000	3,633,650	3.3003	3.270	3.240	3.250	3.230	3.340	1,101,000	3.3003	-3.25%
2016-11-15	0	3.380	3.310	3.380	3.380	3.380	500,000	1,690,000	3.3800	3.380	3.310	3.380	3.380	3.380	500,000	3.3800	0.00%
2016-11-14	0	3.380	3.300	3.380	-	-	0	0	-	3.380	3.300	3.380	-	-	0	-	-1.74%
2016-11-11	0	3.440	3.420	3.440	3.200	3.440	1,802,000	6,075,420	3.3715	3.440	3.420	3.440	3.200	3.440	1,802,000	3.3715	1.18%
2016-11-10	0	3.400	3.300	3.400	3.380	3.400	27,000	91,370	3.3841	3.400	3.300	3.400	3.380	3.400	27,000	3.3841	0.29%
2016-11-09	0	3.390	3.300	3.390	3.110	3.390	95,000	305,210	3.2127	3.390	3.300	3.390	3.110	3.390	95,000	3.2127	3.67%
2016-11-08	0	3.270	3.270	3.370	3.220	3.310	63,000	207,520	3.2940	3.270	3.270	3.370	3.220	3.310	63,000	3.2940	-4.94%
2016-11-07	0	3.440	3.400	3.440	3.200	3.440	2,173,000	7,042,080	3.2407	3.440	3.400	3.440	3.200	3.440	2,173,000	3.2407	1.47%
2016-11-04	0	3.390	3.350	3.390	3.300	3.400	167,000	557,040	3.3356	3.390	3.350	3.390	3.300	3.400	167,000	3.3356	3.35%
2016-11-03	0	3.280	3.150	3.280	3.200	3.310	76,000	249,670	3.2851	3.280	3.150	3.280	3.200	3.310	76,000	3.2851	1.23%
2016-11-02	0	3.240	3.200	3.240	-	-	0	0	-	3.240	3.200	3.240	-	-	0	-	-0.61%
2016-11-01	0	3.260	3.200	3.260	-	-	0	0	-	3.260	3.200	3.260	-	-	0	-	-0.91%
2016-10-31	0	3.290	3.200	3.290	3.250	3.330	10,000	32,740	3.2740	3.290	3.200	3.290	3.250	3.330	10,000	3.2740	1.23%
2016-10-28	0	3.250	3.200	3.250	-	-	0	0	-	3.250	3.200	3.250	-	-	0	-	-0.31%
2016-10-27	0	3.260	3.200	3.260	-	-	0	0	-	3.260	3.200	3.260	-	-	0	-	0.00%
2016-10-26	0	3.260	3.200	3.340	-	-	0	0	-	3.260	3.200	3.340	-	-	0	-	0.00%
2016-10-25	0	3.260	3.210	3.260	3.260	3.280	39,000	127,190	3.2613	3.260	3.210	3.260	3.260	3.280	39,000	3.2613	0.31%
2016-10-24	0	3.250	3.200	3.270	-	-	0	0	-	3.250	3.200	3.270	-	-	0	-	0.00%
2016-10-20	0	3.250	3.200	3.280	-	-	0	0	-	3.250	3.200	3.280	-	-	0	-	0.00%
2016-10-19	0	3.250	3.210	3.300	3.240	3.250	12,000	38,930	3.2442	3.250	3.210	3.300	3.240	3.250	12,000	3.2442	-4.41%
2016-10-18	0	3.400	3.260	3.400	-	-	0	0	-	3.400	3.260	3.400	-	-	0	-	-0.29%
2016-10-17	0	3.410	3.270	3.410	-	-	0	0	-	3.410	3.270	3.410	-	-	0	-	-0.29%
2016-10-14	0	3.420	3.310	3.420	3.420	3.420	490,000	1,675,800	3.4200	3.420	3.310	3.420	3.420	3.420	490,000	3.4200	0.00%
2016-10-13	0	3.420	3.330	3.420	3.320	3.420	1,200,000	4,025,270	3.3544	3.420	3.330	3.420	3.320	3.420	1,200,000	3.3544	6.54%
2016-10-12	0	3.210	3.200	3.320	-	-	0	0	-	3.210	3.200	3.320	-	-	0	-	0.00%
2016-10-11	0	3.210	3.210	3.330	3.210	3.210	3,000	9,630	3.2100	3.210	3.210	3.330	3.210	3.210	3,000	3.2100	-3.89%
2016-10-07	0	3.340	3.210	3.380	-	-	0	0	-	3.340	3.210	3.380	-	-	0	-	0.00%
2016-10-06	0	3.340	3.210	3.380	-	-	0	0	-	3.340	3.210	3.380	-	-	0	-	0.00%
2016-10-05	0	3.340	3.300	3.340	3.300	3.340	164,000	546,200	3.3305	3.340	3.300	3.340	3.300	3.340	164,000	3.3305	1.21%
2016-10-04	0	3.300	3.270	3.300	3.140	3.300	1,455,000	4,572,260	3.1424	3.300	3.270	3.300	3.140	3.300	1,455,000	3.1424	2.48%
2016-10-03	0	3.220	3.140	3.230	3.220	3.230	15,000	48,390	3.2260	3.220	3.140	3.230	3.220	3.230	15,000	3.2260	2.22%
2016-09-30	0	3.150	3.140	3.230	-	-	0	0	-	3.150	3.140	3.230	-	-	0	-	0.00%
2016-09-29	0	3.150	3.120	3.250	3.150	3.150	4,000	12,600	3.1500	3.150	3.120	3.250	3.150	3.150	4,000	3.1500	0.00%
2016-09-28	0	3.150	3.140	3.220	3.130	3.150	7,000	21,970	3.1386	3.150	3.140	3.220	3.130	3.150	7,000	3.1386	-1.56%
2016-09-27	0	3.200	3.120	3.200	3.150	3.200	75,000	237,930	3.1724	3.200	3.120	3.200	3.150	3.200	75,000	3.1724	0.63%
2016-09-26	0	3.180	3.110	3.180	-	-	0	0	-	3.180	3.110	3.180	-	-	0	-	-0.31%
2016-09-23	0	3.190	3.110	3.190	3.190	3.230	46,000	147,490	3.2063	3.190	3.110	3.190	3.190	3.230	46,000	3.2063	0.31%
2016-09-22	0	3.180	3.080	3.190	-	-	0	0	-	3.180	3.080	3.190	-	-	0	-	0.00%
2016-09-21	0	3.180	3.150	3.180	3.010	3.190	167,000	522,010	3.1258	3.180	3.150	3.180	3.010	3.190	167,000	3.1258	3.25%
2016-09-20	0	3.080	3.060	3.110	3.080	3.100	8,000	24,660	3.0825	3.080	3.060	3.110	3.080	3.100	8,000	3.0825	-1.60%
2016-09-19	0	3.130	3.080	3.130	3.090	3.130	314,000	973,620	3.1007	3.130	3.080	3.130	3.090	3.130	314,000	3.1007	0.97%
2016-09-15	0	3.100	3.080	3.160	3.080	3.170	189,000	589,290	3.1179	3.100	3.080	3.160	3.080	3.170	189,000	3.1179	-2.52%
2016-09-14	0	3.180	3.130	3.190	3.120	3.200	1,453,000	4,633,230	3.1887	3.180	3.130	3.190	3.120	3.200	1,453,000	3.1887	0.00%
2016-09-13	0	3.180	3.120	3.200	-	-	0	0	-	3.180	3.120	3.200	-	-	0	-	0.00%
2016-09-12	0	3.180	3.120	3.180	-	-	0	0	-	3.180	3.120	3.180	-	-	0	-	-0.62%
2016-09-09	0	3.200	3.190	3.200	3.190	3.270	748,000	2,394,660	3.2014	3.200	3.190	3.200	3.190	3.270	748,000	3.2014	0.00%
2016-09-08	0	3.200	3.150	3.200	-	-	4,030,000	12,694,500	3.1500	3.200	3.150	3.200	-	-	4,030,000	3.1500	0.00%
2016-09-07	0	3.200	3.140	3.240	-	-	0	0	-	3.200	3.140	3.240	-	-	0	-	0.00%
2016-09-06	0	3.200	3.140	3.200	-	-	0	0	-	3.200	3.140	3.200	-	-	0	-	0.00%
2016-09-05	0	3.200	3.140	3.200	3.160	3.200	675,000	2,158,240	3.1974	3.200	3.140	3.200	3.160	3.200	675,000	3.1974	-2.14%
2016-09-02	0	3.270	3.190	3.270	3.270	3.270	11,000	35,970	3.2700	3.270	3.190	3.270	3.270	3.270	11,000	3.2700	0.62%
2016-09-01	0	3.250	3.250	3.280	3.150	3.230	193,000	617,640	3.2002	3.250	3.250	3.280	3.150	3.230	193,000	3.2002	1.56%
2016-08-31	0	3.200	3.200	3.240	3.200	3.200	3,000	9,600	3.2000	3.200	3.200	3.240	3.200	3.200	3,000	3.2000	-1.23%
2016-08-30	0	3.240	3.220	3.270	3.240	3.250	21,000	68,050	3.2405	3.240	3.220	3.270	3.240	3.250	21,000	3.2405	-1.82%
2016-08-29	0	3.300	3.220	3.310	3.240	3.360	9,000	29,700	3.3000	3.300	3.220	3.310	3.240	3.360	9,000	3.3000	-2.37%
2016-08-26	0	3.380	3.180	3.370	3.170	3.380	336,000	1,096,550	3.2635	3.380	3.180	3.370	3.170	3.380	336,000	3.2635	4.00%
2016-08-25	0	3.250	3.160	3.250	3.250	3.260	16,000	52,010	3.2506	3.250	3.160	3.250	3.250	3.260	16,000	3.2506	-0.61%
2016-08-24	0	3.270	3.160	3.270	3.230	3.270	71,000	229,770	3.2362	3.270	3.160	3.270	3.230	3.270	71,000	3.2362	0.93%
2016-08-23	0	3.240	3.160	3.240	-	-	0	0	-	3.240	3.160	3.240	-	-	0	-	-0.61%
2016-08-22	0	3.260	3.120	3.260	3.180	3.260	136,000	435,480	3.2021	3.260	3.120	3.260	3.180	3.260	136,000	3.2021	1.87%
2016-08-19	0	3.200	3.150	3.200	-	-	0	0	-	3.200	3.150	3.200	-	-	0	-	-0.31%
2016-08-18	0	3.210	3.160	3.240	3.150	3.240	147,000	469,360	3.1929	3.210	3.160	3.240	3.150	3.240	147,000	3.1929	-1.53%
2016-08-17	0	3.260	3.170	3.260	3.150	3.280	228,000	736,320	3.2295	3.260	3.170	3.260	3.150	3.280	228,000	3.2295	0.31%
2016-08-16	0	3.250	3.230	3.300	3.250	3.250	20,000	65,000	3.2500	3.250	3.230	3.300	3.250	3.250	20,000	3.2500	-1.22%
2016-08-15	0	3.290	3.230	3.300	3.230	3.300	56,000	181,500	3.2411	3.290	3.230	3.300	3.230	3.300	56,000	3.2411	0.00%
2016-08-12	0	3.290	3.200	3.290	3.210	3.300	56,000	182,660	3.2618	3.290	3.200	3.290	3.210	3.300	56,000	3.2618	1.23%
2016-08-11	0	3.250	3.200	3.290	3.100	3.300	275,000	894,280	3.2519	3.250	3.200	3.290	3.100	3.300	275,000	3.2519	6.21%
2016-08-10	0	3.060	3.060	3.120	3.050	3.170	91,000	283,770	3.1184	3.060	3.060	3.120	3.050	3.170	91,000	3.1184	-2.86%
2016-08-09	0	3.150	3.150	3.240	3.150	3.200	12,000	38,300	3.1917	3.150	3.150	3.240	3.150	3.200	12,000	3.1917	0.96%
2016-08-08	0	3.120	3.110	3.200	3.120	3.200	30,000	95,020	3.1673	3.120	3.110	3.200	3.120	3.200	30,000	3.1673	-4.29%
2016-08-05	0	3.260	3.210	3.260	3.190	3.260	36,000	115,320	3.2033	3.260	3.210	3.260	3.190	3.260	36,000	3.2033	-0.31%
2016-08-04	0	3.270	3.150	3.270	3.180	3.280	5,522,000	18,219,940	3.2995	3.270	3.150	3.270	3.180	3.280	5,522,000	3.2995	2.19%
2016-08-03	0	3.200	3.160	3.200	3.190	3.300	107,000	342,800	3.2037	3.200	3.160	3.200	3.190	3.300	107,000	3.2037	-2.74%
2016-08-01	0	3.290	3.200	3.290	3.160	3.300	857,000	2,773,260	3.2360	3.290	3.200	3.290	3.160	3.300	857,000	3.2360	-0.30%
2016-07-29	0	3.300	3.270	3.280	3.270	3.470	649,000	2,134,320	3.2886	3.300	3.270	3.280	3.270	3.470	649,000	3.2886	-5.71%
2016-07-28	0	3.500	3.490	3.500	3.250	3.500	1,721,000	5,853,010	3.4009	3.500	3.490	3.500	3.250	3.500	1,721,000	3.4009	1.74%
2016-07-27	0	3.440	3.300	3.460	3.200	3.460	1,685,000	5,577,520	3.3101	3.440	3.300	3.460	3.200	3.460	1,685,000	3.3101	1.78%
2016-07-26	0	3.380	3.270	3.380	3.260	3.380	164,000	546,820	3.3343	3.380	3.270	3.380	3.260	3.380	164,000	3.3343	-0.59%
2016-07-25	0	3.400	3.320	3.420	3.310	3.420	86,000	288,500	3.3547	3.400	3.320	3.420	3.310	3.420	86,000	3.3547	0.89%
2016-07-22	0	3.370	3.330	3.370	3.310	3.450	5,833,000	19,229,300	3.2966	3.370	3.330	3.370	3.310	3.450	5,833,000	3.2966	-4.26%
2016-07-21	0	3.520	3.440	3.520	3.530	3.530	1,000	3,530	3.5300	3.520	3.440	3.520	3.530	3.530	1,000	3.5300	-0.85%
2016-07-20	0	3.550	3.540	3.550	3.480	3.550	3,213,000	11,086,170	3.4504	3.550	3.540	3.550	3.480	3.550	3,213,000	3.4504	0.00%
2016-07-19	0	3.550	3.500	3.650	3.370	3.550	240,000	836,050	3.4835	3.550	3.500	3.650	3.370	3.550	240,000	3.4835	1.14%
2016-07-18	0	3.510	3.420	3.510	3.380	3.510	67,000	233,010	3.4778	3.510	3.420	3.510	3.380	3.510	67,000	3.4778	0.57%
2016-07-15	0	3.490	3.400	3.490	3.290	3.490	803,000	2,670,040	3.3251	3.490	3.400	3.490	3.290	3.490	803,000	3.3251	0.29%
2016-07-14	0	3.480	3.410	3.490	3.380	3.480	7,000	23,860	3.4086	3.480	3.410	3.490	3.380	3.480	7,000	3.4086	2.35%
2016-07-13	0	3.400	3.370	3.410	3.400	3.410	32,000	108,970	3.4053	3.400	3.370	3.410	3.400	3.410	32,000	3.4053	-2.58%
2016-07-12	0	3.490	3.420	3.490	3.490	3.490	1,000	3,490	3.4900	3.490	3.420	3.490	3.490	3.490	1,000	3.4900	0.29%
2016-07-11	0	3.480	3.400	3.480	3.380	3.480	28,000	96,030	3.4296	3.480	3.400	3.480	3.380	3.480	28,000	3.4296	-0.85%
2016-07-08	0	3.510	3.440	3.510	3.530	3.530	10,000	35,300	3.5300	3.510	3.440	3.510	3.530	3.530	10,000	3.5300	-0.57%
2016-07-07	0	3.530	3.490	3.530	3.530	3.530	9,000	31,770	3.5300	3.530	3.490	3.530	3.530	3.530	9,000	3.5300	0.00%
2016-07-06	0	3.530	3.460	3.530	3.530	3.530	1,000	3,530	3.5300	3.530	3.460	3.530	3.530	3.530	1,000	3.5300	0.00%
2016-07-05	0	3.530	3.500	3.530	3.530	3.550	24,000	84,870	3.5363	3.530	3.500	3.530	3.530	3.550	24,000	3.5363	-0.56%
2016-07-04	0	3.550	3.500	3.550	3.350	3.600	211,000	728,160	3.4510	3.550	3.500	3.550	3.350	3.600	211,000	3.4510	1.98%
2016-06-30	0	3.481	3.400	3.490	-	-	0	0	-	3.481	3.400	3.490	-	-	0	-	0.01%
2016-06-29	0	3.550	3.450	3.550	3.550	3.670	49,000	174,840	3.5682	3.481	3.383	3.481	3.481	3.598	49,977	3.4984	1.43%
2016-06-28	0	3.500	3.440	3.500	3.480	3.500	9,000	31,340	3.4822	3.432	3.373	3.432	3.412	3.432	9,179	3.4142	0.57%
2016-06-27	0	3.480	3.450	3.480	3.480	3.610	129,000	455,620	3.5319	3.412	3.383	3.412	3.412	3.539	131,571	3.4629	-3.33%
2016-06-24	0	3.600	3.600	3.660	3.500	3.660	174,000	618,610	3.5552	3.530	3.530	3.588	3.432	3.588	177,468	3.4858	-1.37%
2016-06-23	0	3.650	3.540	3.650	3.600	3.700	84,000	304,150	3.6208	3.579	3.471	3.579	3.530	3.628	85,674	3.5501	0.00%
2016-06-22	0	3.650	3.600	3.650	3.600	3.700	84,000	306,560	3.6495	3.579	3.530	3.579	3.530	3.628	85,674	3.5782	-1.35%
2016-06-21	0	3.700	3.640	4.480	3.520	3.700	125,000	443,990	3.5519	3.628	3.569	4.392	3.451	3.628	127,491	3.4825	4.23%
2016-06-20	0	3.550	3.480	3.540	3.410	3.550	158,000	541,120	3.4248	3.481	3.412	3.471	3.343	3.481	161,149	3.3579	2.01%
2016-06-17	0	3.480	3.470	3.480	3.390	3.490	163,000	559,620	3.4333	3.412	3.402	3.412	3.324	3.422	166,249	3.3662	-3.06%
2016-06-16	0	3.590	3.500	3.590	3.580	3.590	8,000	28,650	3.5813	3.520	3.432	3.520	3.510	3.520	8,159	3.5113	0.00%
2016-06-15	0	3.590	3.530	3.590	3.500	3.590	10,000	35,660	3.5660	3.520	3.461	3.520	3.432	3.520	10,199	3.4963	0.56%
2016-06-14	0	3.570	3.510	3.570	3.480	3.570	43,000	150,910	3.5095	3.500	3.441	3.500	3.412	3.500	43,857	3.4410	-0.83%
2016-06-13	0	3.600	3.500	3.600	3.480	3.600	23,000	80,640	3.5061	3.530	3.432	3.530	3.412	3.530	23,458	3.4376	0.00%
2016-06-10	0	3.600	3.570	3.600	3.550	3.600	32,000	113,870	3.5584	3.530	3.500	3.530	3.481	3.530	32,638	3.4889	1.41%
2016-06-08	0	3.550	3.500	3.550	3.370	3.550	1,104,000	3,821,140	3.4612	3.481	3.432	3.481	3.304	3.481	1,126,003	3.3935	3.80%
2016-06-07	0	3.420	3.420	3.480	3.420	3.480	41,000	141,550	3.4524	3.353	3.353	3.412	3.353	3.412	41,817	3.3850	-0.58%
2016-06-06	0	3.440	3.390	3.450	-	-	0	0	-	3.373	3.324	3.383	-	-	0	-	0.00%
2016-06-03	0	3.440	3.380	3.440	3.390	3.480	42,000	142,520	3.3933	3.373	3.314	3.373	3.324	3.412	42,837	3.3270	-1.71%
2016-06-02	0	3.500	3.460	3.500	3.490	3.500	34,000	118,960	3.4988	3.432	3.392	3.432	3.422	3.432	34,678	3.4305	0.57%
2016-06-01	0	3.480	3.370	3.480	3.480	3.500	6,895,000	24,131,800	3.4999	3.412	3.304	3.412	3.412	3.432	7,032,420	3.4315	-0.57%
2016-05-31	0	3.500	3.450	3.500	3.330	3.500	232,000	794,040	3.4226	3.432	3.383	3.432	3.265	3.432	236,624	3.3557	1.74%
2016-05-30	0	3.440	3.330	3.440	3.330	3.440	26,000	87,010	3.3465	3.373	3.265	3.373	3.265	3.373	26,518	3.2811	1.18%
2016-05-27	0	3.400	3.330	3.400	-	-	0	0	-	3.334	3.265	3.334	-	-	0	-	-2.30%
2016-05-26	0	3.480	3.330	3.480	3.480	3.480	1,000	3,480	3.4800	3.412	3.265	3.412	3.412	3.412	1,020	3.4120	3.88%
2016-05-25	0	3.350	3.350	3.440	3.320	3.320	9,000	29,880	3.3200	3.285	3.285	3.373	3.255	3.255	9,179	3.2551	-3.46%
2016-05-24	0	3.470	3.330	3.470	-	-	0	0	-	3.402	3.265	3.402	-	-	0	-	-0.57%
2016-05-23	0	3.490	3.340	3.490	3.460	3.490	81,000	281,230	3.4720	3.422	3.275	3.422	3.392	3.422	82,614	3.4041	0.29%
2016-05-20	0	3.480	3.330	3.480	3.050	3.500	6,264,000	19,367,090	3.0918	3.412	3.265	3.412	2.990	3.432	6,388,844	3.0314	5.45%
2016-05-19	0	3.300	3.300	3.350	3.300	3.300	5,000	16,500	3.3000	3.236	3.236	3.285	3.236	3.236	5,100	3.2355	0.00%
2016-05-18	0	3.300	3.300	3.360	3.300	3.300	10,000	33,000	3.3000	3.236	3.236	3.294	3.236	3.236	10,199	3.2355	0.00%
2016-05-17	0	3.300	3.300	3.370	3.300	3.320	73,000	241,390	3.3067	3.236	3.236	3.304	3.236	3.255	74,455	3.2421	-2.37%
2016-05-16	0	3.380	3.320	3.390	3.300	3.390	16,000	53,880	3.3675	3.314	3.255	3.324	3.236	3.324	16,319	3.3017	0.60%
2016-05-13	0	3.360	3.310	3.360	3.370	3.400	4,000	13,560	3.3900	3.294	3.245	3.294	3.304	3.334	4,080	3.3238	-1.18%
2016-05-12	0	3.400	3.310	3.400	3.330	3.400	10,000	33,610	3.3610	3.334	3.245	3.334	3.265	3.334	10,199	3.2953	0.59%
2016-05-11	0	3.380	3.310	3.400	3.300	3.400	31,000	104,330	3.3655	3.314	3.245	3.334	3.236	3.334	31,618	3.2997	0.00%
2016-05-10	0	3.380	3.350	3.390	3.380	3.380	4,000	13,520	3.3800	3.314	3.285	3.324	3.314	3.314	4,080	3.3140	0.00%
2016-05-09	0	3.380	3.320	3.380	3.330	3.460	149,000	500,010	3.3558	3.314	3.255	3.314	3.265	3.392	151,970	3.2902	-1.46%
2016-05-06	0	3.430	3.400	3.430	-	-	0	0	-	3.363	3.334	3.363	-	-	0	-	0.00%
2016-05-05	0	3.430	3.400	3.440	3.420	3.450	24,000	82,380	3.4325	3.363	3.334	3.373	3.353	3.383	24,478	3.3654	-0.58%
2016-05-04	0	3.450	3.400	3.460	3.400	3.500	63,000	215,900	3.4270	3.383	3.334	3.392	3.334	3.432	64,256	3.3600	-1.43%
2016-05-03	0	3.500	3.380	3.500	3.350	3.500	23,013,000	80,539,150	3.4997	3.432	3.314	3.432	3.285	3.432	23,471,657	3.4313	1.74%
2016-04-29	0	3.440	3.320	3.440	3.420	3.440	3,000	10,290	3.4300	3.373	3.255	3.373	3.353	3.373	3,060	3.3630	-0.58%
2016-04-28	0	3.460	3.340	3.460	3.400	3.480	131,000	449,140	3.4285	3.392	3.275	3.392	3.334	3.412	133,611	3.3616	-1.14%
2016-04-27	0	3.500	3.410	3.500	3.410	3.500	65,000	225,570	3.4703	3.432	3.343	3.432	3.343	3.432	66,295	3.4025	0.00%
2016-04-26	0	3.500	3.400	3.500	3.460	3.500	63,000	218,940	3.4752	3.432	3.334	3.432	3.392	3.432	64,256	3.4073	0.57%
2016-04-25	0	3.480	3.420	3.480	3.420	3.480	6,170,000	19,748,640	3.2008	3.412	3.353	3.412	3.353	3.412	6,292,970	3.1382	2.35%
2016-04-22	0	3.400	3.400	3.470	3.400	3.490	2,640,000	9,158,970	3.4693	3.334	3.334	3.402	3.334	3.422	2,692,616	3.4015	-2.86%
2016-04-21	0	3.500	3.440	3.500	-	-	0	0	-	3.432	3.373	3.432	-	-	0	-	-1.13%
2016-04-20	0	3.540	3.450	3.540	3.440	3.540	32,000	111,190	3.4747	3.471	3.383	3.471	3.373	3.471	32,638	3.4068	-0.28%
2016-04-19	0	3.550	3.470	3.550	3.550	3.600	16,000	57,220	3.5763	3.481	3.402	3.481	3.481	3.530	16,319	3.5064	-1.11%
2016-04-18	0	3.590	3.420	3.590	3.590	3.590	19,000	68,210	3.5900	3.520	3.353	3.520	3.520	3.520	19,379	3.5198	-0.28%
2016-04-15	0	3.600	3.540	3.600	3.410	3.600	109,000	384,380	3.5264	3.530	3.471	3.530	3.343	3.530	111,172	3.4575	0.84%
2016-04-14	0	3.570	3.410	3.570	3.530	3.570	3,000	10,630	3.5433	3.500	3.343	3.500	3.461	3.500	3,060	3.4741	0.00%
2016-04-13	0	3.570	3.410	3.570	-	-	0	0	-	3.500	3.343	3.500	-	-	0	-	-0.28%
2016-04-12	0	3.580	3.400	3.580	-	-	0	0	-	3.510	3.334	3.510	-	-	0	-	0.00%
2016-04-11	0	3.580	3.410	3.580	3.580	3.580	92,000	329,360	3.5800	3.510	3.343	3.510	3.510	3.510	93,834	3.5100	-0.56%
2016-04-08	0	3.600	3.550	3.600	3.450	3.600	115,000	400,810	3.4853	3.530	3.481	3.530	3.383	3.530	117,292	3.4172	3.45%
2016-04-07	0	3.480	3.400	3.480	3.400	3.480	36,000	124,580	3.4606	3.412	3.334	3.412	3.334	3.412	36,717	3.3929	2.35%
2016-04-06	0	3.400	3.370	3.410	3.300	3.410	398,000	1,326,970	3.3341	3.334	3.304	3.343	3.236	3.343	405,932	3.2689	2.10%
2016-04-05	0	3.330	3.330	3.390	3.310	3.410	142,000	476,750	3.3574	3.265	3.265	3.324	3.245	3.343	144,830	3.2918	-3.20%
2016-04-01	0	3.440	3.340	3.450	-	-	0	0	-	3.373	3.275	3.383	-	-	0	-	0.00%
2016-03-31	0	3.440	3.430	3.440	-	-	0	0	-	3.373	3.363	3.373	-	-	0	-	-0.29%
2016-03-30	0	3.450	3.350	3.450	3.440	3.450	13,000	44,750	3.4423	3.383	3.285	3.383	3.373	3.383	13,259	3.3750	-0.86%
2016-03-29	0	3.480	3.470	3.480	3.450	3.480	32,000	111,030	3.4697	3.412	3.402	3.412	3.383	3.412	32,638	3.4019	-1.97%
2016-03-24	0	3.550	3.500	3.550	3.380	3.550	163,000	558,540	3.4266	3.481	3.432	3.481	3.314	3.481	166,249	3.3597	4.72%
2016-03-23	0	3.390	3.380	3.400	3.280	3.400	418,000	1,392,110	3.3304	3.324	3.314	3.334	3.216	3.334	426,331	3.2653	0.59%
2016-03-22	0	3.370	3.350	3.390	3.330	3.400	333,000	1,128,230	3.3881	3.304	3.285	3.324	3.265	3.334	339,637	3.3219	-0.88%
2016-03-21	0	3.400	3.330	3.400	3.340	3.420	123,000	413,690	3.3633	3.334	3.265	3.334	3.275	3.353	125,451	3.2976	-0.58%
2016-03-18	0	3.420	3.350	3.420	3.390	3.430	16,000	54,680	3.4175	3.353	3.285	3.353	3.324	3.363	16,319	3.3507	-0.58%
2016-03-17	0	3.440	3.400	3.440	-	-	0	0	-	3.373	3.334	3.373	-	-	0	-	-0.58%
2016-03-16	0	3.460	3.360	3.460	3.360	3.490	619,000	2,132,190	3.4446	3.392	3.294	3.392	3.294	3.422	631,337	3.3773	-0.57%
2016-03-15	0	3.480	3.380	3.480	3.360	3.490	7,427,000	25,599,010	3.4467	3.412	3.314	3.412	3.294	3.422	7,575,023	3.3794	0.00%
2016-03-14	0	3.480	3.340	3.480	3.310	3.480	1,583,000	5,334,200	3.3697	3.412	3.275	3.412	3.245	3.412	1,614,550	3.3038	1.75%
2016-03-11	0	3.420	3.280	3.420	3.280	3.420	111,000	370,830	3.3408	3.353	3.216	3.353	3.216	3.353	113,212	3.2755	1.48%
2016-03-10	0	3.370	3.340	3.370	3.380	3.380	3,000	10,140	3.3800	3.304	3.275	3.304	3.314	3.314	3,060	3.3140	0.30%
2016-03-09	0	3.360	3.270	3.360	3.300	3.380	49,000	163,390	3.3345	3.294	3.206	3.294	3.236	3.314	49,977	3.2693	0.00%
2016-03-08	0	3.360	3.210	3.360	3.300	3.400	105,000	351,160	3.3444	3.294	3.147	3.294	3.236	3.334	107,093	3.2790	-0.88%
2016-03-07	0	3.390	3.300	3.390	3.300	3.410	95,000	317,180	3.3387	3.324	3.236	3.324	3.236	3.343	96,893	3.2735	-0.88%
2016-03-04	0	3.420	3.400	3.420	3.300	3.450	7,462,000	25,057,040	3.3580	3.353	3.334	3.353	3.236	3.383	7,610,720	3.2923	-0.87%
2016-03-03	0	3.450	3.360	3.450	3.400	3.490	158,000	540,980	3.4239	3.383	3.294	3.383	3.334	3.422	161,149	3.3570	0.00%
2016-03-02	0	3.450	3.430	3.500	3.430	3.500	1,462,000	5,086,930	3.4794	3.383	3.363	3.432	3.363	3.432	1,491,138	3.4114	0.58%
2016-03-01	0	3.430	3.420	3.490	3.430	3.490	1,833,000	6,360,630	3.4701	3.363	3.353	3.422	3.363	3.422	1,869,532	3.4023	-2.56%
2016-02-29	0	3.520	3.440	3.520	3.410	3.520	52,000	179,550	3.4529	3.451	3.373	3.451	3.343	3.451	53,036	3.3854	1.15%
2016-02-26	0	3.480	3.450	3.480	3.450	3.490	19,000	65,950	3.4711	3.412	3.383	3.412	3.383	3.422	19,379	3.4032	0.87%
2016-02-25	0	3.450	3.430	3.450	3.460	3.460	3,005,000	10,667,300	3.5499	3.383	3.363	3.383	3.392	3.392	3,064,891	3.4805	-1.15%
2016-02-24	0	3.490	3.430	3.490	3.490	3.490	1,000	3,490	3.4900	3.422	3.363	3.422	3.422	3.422	1,020	3.4218	-0.57%
2016-02-23	0	3.510	3.440	3.510	3.510	3.510	1,000	3,510	3.5100	3.441	3.373	3.441	3.441	3.441	1,020	3.4414	-0.57%
2016-02-22	0	3.530	3.440	3.530	3.420	3.540	47,000	164,480	3.4996	3.461	3.373	3.461	3.353	3.471	47,937	3.4312	0.00%
2016-02-19	0	3.530	3.520	3.530	3.510	3.530	64,000	225,170	3.5183	3.461	3.451	3.461	3.441	3.461	65,276	3.4495	0.00%
2016-02-18	0	3.530	3.530	3.550	3.450	3.550	14,570,000	51,713,000	3.5493	3.461	3.461	3.481	3.383	3.481	14,860,385	3.4799	2.92%
2016-02-17	0	3.430	3.410	3.490	3.410	3.500	46,000	160,180	3.4822	3.363	3.343	3.422	3.343	3.432	46,917	3.4141	-2.00%
2016-02-16	0	3.500	3.410	3.530	3.410	3.500	51,000	175,770	3.4465	3.432	3.343	3.461	3.343	3.432	52,016	3.3791	0.29%
2016-02-15	0	3.490	3.410	3.490	3.510	3.530	9,000	31,610	3.5122	3.422	3.343	3.422	3.441	3.461	9,179	3.4436	-1.41%
2016-02-12	0	3.540	3.400	3.540	3.390	3.610	110,000	380,390	3.4581	3.471	3.334	3.471	3.324	3.539	112,192	3.3905	-1.94%
2016-02-11	0	3.610	3.500	3.610	3.400	3.610	136,000	468,700	3.4463	3.539	3.432	3.539	3.334	3.539	138,711	3.3790	3.74%
2016-02-05	0	3.480	3.430	3.480	3.400	3.520	151,000	517,910	3.4299	3.412	3.363	3.412	3.334	3.451	154,009	3.3628	0.87%
2016-02-04	0	3.450	3.420	3.450	3.440	3.550	36,000	124,780	3.4661	3.383	3.353	3.383	3.373	3.481	36,717	3.3984	-1.15%
2016-02-03	0	3.490	3.460	3.490	3.480	3.500	28,000	97,860	3.4950	3.422	3.392	3.422	3.412	3.432	28,558	3.4267	-0.29%
2016-02-02	0	3.500	3.460	3.500	3.490	3.500	73,000	254,940	3.4923	3.432	3.392	3.432	3.422	3.432	74,455	3.4241	0.57%
2016-02-01	0	3.480	3.480	3.490	3.410	3.500	60,000	207,950	3.4658	3.412	3.412	3.422	3.343	3.432	61,196	3.3981	-1.14%
2016-01-29	0	3.520	3.510	3.520	3.430	3.530	72,000	249,470	3.4649	3.451	3.441	3.451	3.363	3.461	73,435	3.3972	-0.56%
2016-01-28	0	3.540	3.440	3.550	3.350	3.550	157,000	549,610	3.5007	3.471	3.373	3.481	3.285	3.481	160,129	3.4323	3.21%
2016-01-27	0	3.430	3.410	3.430	3.380	3.490	93,000	318,220	3.4217	3.363	3.343	3.363	3.314	3.422	94,854	3.3549	2.39%
2016-01-26	0	3.350	3.340	3.360	3.300	3.440	132,000	442,525	3.3525	3.285	3.275	3.294	3.236	3.373	134,631	3.2870	-4.01%
2016-01-25	0	3.490	3.420	3.490	3.320	3.490	46,000	159,390	3.4650	3.422	3.353	3.422	3.255	3.422	46,917	3.3973	-0.29%
2016-01-22	0	3.500	3.480	3.500	3.400	3.530	962,000	3,336,920	3.4687	3.432	3.412	3.432	3.334	3.461	981,173	3.4009	0.00%
2016-01-21	0	3.500	3.340	3.500	3.320	3.500	1,239,000	4,299,360	3.4700	3.432	3.275	3.432	3.255	3.432	1,263,694	3.4022	0.57%
2016-01-20	0	3.480	3.470	3.490	3.340	3.490	179,000	613,810	3.4291	3.412	3.402	3.422	3.275	3.422	182,568	3.3621	0.00%
2016-01-19	0	3.480	3.310	3.480	3.440	3.480	3,008,000	10,448,080	3.4734	3.412	3.245	3.412	3.373	3.412	3,067,950	3.4056	-0.29%
2016-01-18	0	3.490	3.480	3.490	3.410	3.500	6,321,000	22,071,510	3.4918	3.422	3.412	3.422	3.343	3.432	6,446,980	3.4235	-0.29%
2016-01-15	0	3.500	3.450	3.500	3.340	3.500	171,000	582,820	3.4083	3.432	3.383	3.432	3.275	3.432	174,408	3.3417	1.74%
2016-01-14	0	3.440	3.400	3.440	3.260	3.440	80,000	269,730	3.3716	3.373	3.334	3.373	3.196	3.373	81,594	3.3057	1.78%
2016-01-13	0	3.380	3.380	3.460	3.200	3.490	317,000	1,066,480	3.3643	3.314	3.314	3.392	3.137	3.422	323,318	3.2985	-1.46%
2016-01-12	0	3.430	3.300	3.430	3.300	3.490	132,000	444,940	3.3708	3.363	3.236	3.363	3.236	3.422	134,631	3.3049	-1.72%
2016-01-11	0	3.490	3.260	3.490	3.090	3.530	415,000	1,372,750	3.3078	3.422	3.196	3.422	3.030	3.461	423,271	3.2432	-1.41%
2016-01-08	0	3.540	3.450	3.540	3.290	3.540	135,000	467,580	3.4636	3.471	3.383	3.471	3.226	3.471	137,691	3.3959	6.95%
2016-01-07	0	3.310	3.310	3.400	3.250	3.450	323,000	1,082,860	3.3525	3.245	3.245	3.334	3.186	3.383	329,437	3.2870	-3.22%
2016-01-06	0	3.420	3.400	3.420	3.410	3.450	39,000	133,660	3.4272	3.353	3.334	3.353	3.343	3.383	39,777	3.3602	0.29%
2016-01-05	0	3.410	3.410	3.470	3.300	3.530	80,000	273,090	3.4136	3.343	3.343	3.402	3.236	3.461	81,594	3.3469	-3.40%
2016-01-04	0	3.530	3.400	3.530	3.370	3.530	206,355	708,949	3.4356	3.461	3.334	3.461	3.304	3.461	210,468	3.3684	0.00%
2015-12-31	0	3.530	3.470	3.550	3.270	3.550	626,000	2,149,030	3.4330	3.461	3.402	3.481	3.206	3.481	638,476	3.3659	8.28%
2015-12-30	0	3.260	3.150	3.260	3.150	3.260	104,000	333,720	3.2088	3.196	3.088	3.196	3.088	3.196	106,073	3.1461	1.24%
2015-12-29	0	3.220	3.200	3.220	3.080	3.400	210,000	684,410	3.2591	3.157	3.137	3.157	3.020	3.334	214,185	3.1954	1.90%
2015-12-28	0	3.160	3.120	3.160	3.000	3.170	118,000	366,580	3.1066	3.098	3.059	3.098	2.941	3.108	120,352	3.0459	0.96%
2015-12-24	0	3.130	3.030	3.130	3.130	3.180	4,000	12,570	3.1425	3.069	2.971	3.069	3.069	3.118	4,080	3.0811	-0.32%
2015-12-23	0	3.140	3.020	3.140	3.140	3.200	41,000	130,110	3.1734	3.079	2.961	3.079	3.079	3.137	41,817	3.1114	-0.63%
2015-12-22	0	3.160	3.020	3.180	3.000	3.160	72,000	220,490	3.0624	3.098	2.961	3.118	2.941	3.098	73,435	3.0025	6.04%
2015-12-21	0	2.980	2.830	2.980	2.830	2.990	71,000	205,650	2.8965	2.922	2.775	2.922	2.775	2.932	72,415	2.8399	4.93%
2015-12-18	0	2.840	2.840	2.940	2.810	2.980	388,120	1,114,883	2.8725	2.785	2.785	2.883	2.755	2.922	395,855	2.8164	0.71%
2015-12-17	0	2.820	2.810	2.820	2.820	2.830	1,285,000	3,623,710	2.8200	2.765	2.755	2.765	2.765	2.775	1,310,610	2.7649	0.00%
2015-12-16	0	2.820	2.800	2.820	2.810	2.820	2,000	5,630	2.8150	2.765	2.745	2.765	2.755	2.765	2,040	2.7600	0.71%
2015-12-15	0	2.800	2.800	2.810	2.760	2.810	2,566,000	7,207,430	2.8088	2.745	2.745	2.755	2.706	2.755	2,617,141	2.7539	-0.36%
2015-12-14	0	2.810	2.810	2.820	2.770	2.810	117,000	327,660	2.8005	2.755	2.755	2.765	2.716	2.755	119,332	2.7458	0.36%
2015-12-11	0	2.800	2.800	2.810	2.770	2.800	101,000	281,860	2.7907	2.745	2.745	2.755	2.716	2.745	103,013	2.7362	-0.71%
2015-12-10	0	2.820	2.810	2.820	-	-	0	0	-	2.765	2.755	2.765	-	-	0	-	-0.35%
2015-12-09	0	2.830	2.800	2.830	2.790	2.860	170,000	480,230	2.8249	2.775	2.745	2.775	2.735	2.804	173,388	2.7697	0.71%
2015-12-08	0	2.810	2.810	2.820	2.790	2.830	237,000	665,405	2.8076	2.755	2.755	2.765	2.735	2.775	241,723	2.7528	-0.35%
2015-12-07	0	2.820	2.800	2.820	2.800	2.820	197,000	554,790	2.8162	2.765	2.745	2.765	2.745	2.765	200,926	2.7612	0.00%
2015-12-04	0	2.820	2.810	2.830	2.790	2.870	9,825,000	27,608,635	2.8100	2.765	2.755	2.775	2.735	2.814	10,020,815	2.7551	-2.08%
2015-12-03	0	2.880	2.810	2.880	2.800	2.880	192,000	546,320	2.8454	2.824	2.755	2.824	2.745	2.824	195,827	2.7898	2.86%
2015-12-02	0	2.800	2.800	2.820	2.790	2.860	643,000	1,815,790	2.8239	2.745	2.745	2.765	2.735	2.804	655,815	2.7688	-1.75%
2015-12-01	0	2.850	2.800	2.850	2.800	2.900	218,000	619,910	2.8436	2.794	2.745	2.794	2.745	2.843	222,345	2.7881	1.06%
2015-11-30	0	2.820	2.800	2.820	2.790	2.880	344,000	971,070	2.8229	2.765	2.745	2.765	2.735	2.824	350,856	2.7677	-1.05%
2015-11-27	0	2.850	2.800	2.850	2.780	2.850	447,000	1,257,480	2.8132	2.794	2.745	2.794	2.726	2.794	455,909	2.7582	1.79%
2015-11-26	0	2.800	2.780	2.800	2.780	2.880	309,000	865,980	2.8025	2.745	2.726	2.745	2.726	2.824	315,158	2.7478	-1.06%
2015-11-25	0	2.830	2.790	2.830	2.790	2.850	439,000	1,236,260	2.8161	2.775	2.735	2.775	2.735	2.794	447,749	2.7611	-0.70%
2015-11-24	0	2.850	2.790	2.820	2.790	2.850	636,000	1,783,580	2.8044	2.794	2.735	2.765	2.735	2.794	648,676	2.7496	1.06%
2015-11-23	0	2.820	2.780	2.820	2.800	2.830	237,000	666,680	2.8130	2.765	2.726	2.765	2.745	2.775	241,723	2.7580	0.00%
2015-11-20	0	2.820	2.810	2.820	2.820	2.840	88,000	248,760	2.8268	2.765	2.755	2.765	2.765	2.785	89,754	2.7716	0.71%
2015-11-19	0	2.800	2.800	2.810	2.790	2.860	5,493,000	15,328,240	2.7905	2.745	2.745	2.755	2.735	2.804	5,602,477	2.7360	0.00%
2015-11-18	0	2.800	2.780	2.800	2.800	2.850	5,079,000	14,222,280	2.8002	2.745	2.726	2.745	2.745	2.794	5,180,226	2.7455	0.00%
2015-11-17	0	2.800	2.790	2.800	2.800	2.820	5,779,000	16,217,010	2.8062	2.745	2.735	2.745	2.745	2.765	5,894,177	2.7514	0.00%
2015-11-16	0	2.800	2.780	2.800	2.770	2.850	6,444,000	18,056,440	2.8021	2.745	2.726	2.745	2.716	2.794	6,572,431	2.7473	0.00%
2015-11-13	0	2.800	2.780	2.800	2.780	2.820	2,637,000	7,382,990	2.7998	2.745	2.726	2.745	2.726	2.765	2,689,556	2.7451	-0.36%
2015-11-12	0	2.810	2.800	2.810	2.800	2.840	445,000	1,250,820	2.8108	2.755	2.745	2.755	2.745	2.785	453,869	2.7559	-1.40%
2015-11-11	0	2.850	2.780	2.850	2.790	2.870	133,000	375,170	2.8208	2.794	2.726	2.794	2.735	2.814	135,651	2.7657	1.79%
2015-11-10	0	2.800	2.790	2.820	2.790	2.830	2,555,000	7,155,300	2.8005	2.745	2.735	2.765	2.735	2.775	2,605,922	2.7458	-0.71%
2015-11-09	0	2.820	2.820	2.830	2.760	2.830	4,282,000	11,996,480	2.8016	2.765	2.765	2.775	2.706	2.775	4,367,342	2.7469	-1.40%
2015-11-06	0	2.860	2.860	2.870	2.780	2.870	1,154,000	3,249,960	2.8163	2.804	2.804	2.814	2.726	2.814	1,177,000	2.7612	2.14%
2015-11-05	0	2.800	2.800	2.810	2.780	2.820	617,000	1,727,430	2.7997	2.745	2.745	2.755	2.726	2.765	629,297	2.7450	-0.36%
2015-11-04	0	2.810	2.790	2.810	2.700	2.820	832,000	2,324,080	2.7934	2.755	2.735	2.755	2.647	2.765	848,582	2.7388	0.36%
2015-11-03	0	2.800	2.790	2.800	2.740	2.810	1,132,000	3,161,760	2.7931	2.745	2.735	2.745	2.686	2.755	1,154,561	2.7385	-0.36%
2015-11-02	0	2.810	2.800	2.820	2.800	2.840	243,000	686,170	2.8237	2.755	2.745	2.765	2.745	2.785	247,843	2.7686	-0.35%
2015-10-30	0	2.820	2.800	2.820	2.800	2.820	224,000	628,420	2.8054	2.765	2.745	2.765	2.745	2.765	228,464	2.7506	-0.35%
2015-10-29	0	2.830	2.800	2.830	2.770	2.850	129,000	364,930	2.8289	2.775	2.745	2.775	2.716	2.794	131,571	2.7736	0.35%
2015-10-28	0	2.820	2.810	2.820	2.750	2.850	488,000	1,372,100	2.8117	2.765	2.755	2.765	2.696	2.794	497,726	2.7567	-0.35%
2015-10-27	0	2.830	2.800	2.830	2.790	2.850	333,000	937,190	2.8144	2.775	2.745	2.775	2.735	2.794	339,637	2.7594	0.00%
2015-10-26	0	2.830	2.800	2.830	2.750	2.880	211,000	596,070	2.8250	2.775	2.745	2.775	2.696	2.824	215,205	2.7698	0.71%
2015-10-23	0	2.810	2.800	2.840	2.800	2.900	121,000	341,570	2.8229	2.755	2.745	2.785	2.745	2.843	123,412	2.7677	-2.09%
2015-10-22	0	2.870	2.840	2.870	2.830	2.890	13,000	37,250	2.8654	2.814	2.785	2.814	2.775	2.834	13,259	2.8094	0.70%
2015-10-20	0	2.850	2.840	2.860	2.840	2.870	92,000	262,730	2.8558	2.794	2.785	2.804	2.785	2.814	93,834	2.8000	0.00%
2015-10-19	0	2.850	2.850	2.860	2.830	2.900	181,000	516,210	2.8520	2.794	2.794	2.804	2.775	2.843	184,607	2.7963	-1.04%
2015-10-16	0	2.880	2.840	2.890	2.810	2.890	1,128,000	3,225,280	2.8593	2.824	2.785	2.834	2.755	2.834	1,150,481	2.8034	1.77%
2015-10-15	0	2.830	2.830	2.850	2.810	2.890	811,000	2,305,240	2.8425	2.775	2.775	2.794	2.755	2.834	827,163	2.7869	-1.39%
2015-10-14	0	2.870	2.820	2.870	2.820	2.880	50,000	142,930	2.8586	2.814	2.765	2.814	2.765	2.824	50,997	2.8027	0.00%
2015-10-13	0	2.870	2.830	2.870	2.820	2.910	227,000	647,030	2.8504	2.814	2.775	2.814	2.765	2.853	231,524	2.7947	0.70%
2015-10-12	0	2.850	2.810	2.880	2.810	2.910	345,000	984,580	2.8539	2.794	2.755	2.824	2.755	2.853	351,876	2.7981	0.00%
2015-10-09	0	2.850	2.850	2.890	2.820	2.920	783,000	2,235,920	2.8556	2.794	2.794	2.834	2.765	2.863	798,605	2.7998	-1.04%
2015-10-08	0	2.880	2.880	2.900	2.810	2.930	276,000	792,430	2.8711	2.824	2.824	2.843	2.755	2.873	281,501	2.8150	-0.35%
2015-10-07	0	2.890	2.840	2.910	2.840	2.950	93,000	268,520	2.8873	2.834	2.785	2.853	2.785	2.892	94,854	2.8309	0.00%
2015-10-06	0	2.890	2.840	2.930	2.840	2.920	49,000	142,090	2.8998	2.834	2.785	2.873	2.785	2.863	49,977	2.8431	-0.34%
2015-10-05	0	2.900	2.860	2.910	2.850	2.950	72,000	209,720	2.9128	2.843	2.804	2.853	2.794	2.892	73,435	2.8559	0.69%
2015-10-02	0	2.880	2.830	2.880	2.830	2.900	107,000	306,000	2.8598	2.824	2.775	2.824	2.775	2.843	109,133	2.8039	0.00%
2015-09-30	0	2.880	2.850	2.880	2.800	2.880	354,000	1,002,960	2.8332	2.824	2.794	2.824	2.745	2.824	361,055	2.7779	0.35%
2015-09-29	0	2.870	2.860	2.880	2.800	2.870	59,000	169,100	2.8661	2.814	2.804	2.824	2.745	2.814	60,176	2.8101	0.35%
2015-09-25	0	2.860	2.810	2.860	2.840	2.870	50,000	143,300	2.8660	2.804	2.755	2.804	2.785	2.814	50,997	2.8100	-0.35%
2015-09-24	0	2.870	2.830	2.870	2.800	2.890	380,000	1,083,120	2.8503	2.814	2.775	2.814	2.745	2.834	387,574	2.7946	-0.35%
2015-09-23	0	2.880	2.900	2.910	2.850	2.900	1,129,000	3,254,220	2.8824	2.824	2.843	2.853	2.794	2.843	1,151,501	2.8261	0.35%
2015-09-22	0	2.870	2.900	2.910	2.870	3.000	639,000	1,847,270	2.8909	2.814	2.843	2.853	2.814	2.941	651,735	2.8344	-0.35%
2015-09-21	0	2.880	2.880	2.890	2.870	2.900	206,000	594,860	2.8877	2.824	2.824	2.834	2.814	2.843	210,106	2.8312	-1.71%
2015-09-18	0	2.930	2.930	3.040	2.830	3.040	975,000	2,835,355	2.9081	2.873	2.873	2.981	2.775	2.981	994,432	2.8512	1.03%
2015-09-17	0	2.900	2.900	2.910	2.880	2.940	276,000	799,640	2.8972	2.843	2.843	2.853	2.824	2.883	281,501	2.8406	1.05%
2015-09-16	0	2.870	2.850	2.890	2.850	2.910	361,000	1,041,210	2.8842	2.814	2.794	2.834	2.794	2.853	368,195	2.8279	-0.35%
2015-09-15	0	2.880	2.880	2.900	2.880	2.940	323,000	936,750	2.9002	2.824	2.824	2.843	2.824	2.883	329,437	2.8435	-1.37%
2015-09-14	0	2.920	2.900	2.930	2.890	2.950	23,000	67,200	2.9217	2.863	2.843	2.873	2.834	2.892	23,458	2.8646	-0.68%
2015-09-11	0	2.940	2.920	2.950	2.890	2.980	446,000	1,300,310	2.9155	2.883	2.863	2.892	2.834	2.922	454,889	2.8585	0.34%
2015-09-10	0	2.930	2.900	2.930	2.900	2.940	127,000	369,610	2.9103	2.873	2.843	2.873	2.843	2.883	129,531	2.8534	-0.68%
2015-09-09	0	2.950	2.900	2.950	2.900	2.990	302,000	879,710	2.9129	2.892	2.843	2.892	2.843	2.932	308,019	2.8560	0.00%
2015-09-08	0	2.950	2.920	2.950	2.920	2.980	11,000	32,380	2.9436	2.892	2.863	2.892	2.863	2.922	11,219	2.8861	-1.01%
2015-09-07	0	2.980	2.940	2.980	2.920	3.000	78,000	231,090	2.9627	2.922	2.883	2.922	2.863	2.941	79,555	2.9048	0.34%
2015-09-04	0	2.970	2.960	3.000	2.890	3.050	673,000	1,987,590	2.9533	2.912	2.902	2.941	2.834	2.990	686,413	2.8956	0.00%
2015-09-02	0	2.970	2.970	3.000	2.900	3.000	248,000	734,480	2.9616	2.912	2.912	2.941	2.843	2.941	252,943	2.9037	-1.00%
2015-09-01	0	3.000	3.000	3.010	3.000	3.080	204,000	616,090	3.0200	2.941	2.941	2.951	2.941	3.020	208,066	2.9610	-3.23%
2015-08-31	0	3.100	3.040	3.100	3.070	3.100	21,000	64,630	3.0776	3.039	2.981	3.039	3.010	3.039	21,419	3.0175	0.00%
2015-08-28	0	3.100	3.080	3.100	3.080	3.160	148,000	461,890	3.1209	3.039	3.020	3.039	3.020	3.098	150,950	3.0599	0.32%
2015-08-27	0	3.090	3.090	3.100	2.980	3.130	479,000	1,469,920	3.0687	3.030	3.030	3.039	2.922	3.069	488,547	3.0088	3.34%
2015-08-26	0	2.990	2.990	3.010	2.900	3.000	615,000	1,820,550	2.9602	2.932	2.932	2.951	2.843	2.941	627,257	2.9024	0.67%
2015-08-25	0	2.970	2.960	2.970	2.900	2.980	1,298,000	3,824,530	2.9465	2.912	2.902	2.912	2.843	2.922	1,323,870	2.8889	0.34%
2015-08-24	0	2.960	2.960	2.970	2.900	2.970	1,036,000	3,039,880	2.9342	2.902	2.902	2.912	2.843	2.912	1,056,648	2.8769	-1.00%
2015-08-21	0	2.990	2.990	3.000	2.900	3.010	1,403,000	4,166,410	2.9696	2.932	2.932	2.941	2.843	2.951	1,430,962	2.9116	0.00%
2015-08-20	0	2.990	2.990	3.000	2.960	3.000	253,000	756,270	2.9892	2.932	2.932	2.941	2.902	2.941	258,042	2.9308	-0.66%
2015-08-19	0	3.010	2.990	3.010	2.980	3.040	821,000	2,468,440	3.0066	2.951	2.932	2.951	2.922	2.981	837,363	2.9479	-0.33%
2015-08-18	0	3.020	3.020	3.030	3.000	3.040	528,000	1,592,540	3.0162	2.961	2.961	2.971	2.941	2.981	538,523	2.9572	-1.31%
2015-08-17	0	3.060	3.050	3.060	3.010	3.090	998,000	3,043,190	3.0493	3.000	2.990	3.000	2.951	3.030	1,017,890	2.9897	-0.65%
2015-08-14	0	3.080	3.070	3.090	3.020	3.100	1,438,000	4,413,810	3.0694	3.020	3.010	3.030	2.961	3.039	1,466,660	3.0094	1.65%
2015-08-13	0	3.030	3.020	3.040	2.980	3.080	3,176,000	9,579,010	3.0161	2.971	2.961	2.981	2.922	3.020	3,239,299	2.9571	1.00%
2015-08-12	0	3.000	2.990	3.000	2.980	3.050	4,232,000	12,680,560	2.9964	2.941	2.932	2.941	2.922	2.990	4,316,345	2.9378	-2.60%
2015-08-11	0	3.080	3.080	3.090	3.050	3.150	1,502,000	4,637,650	3.0876	3.020	3.020	3.030	2.990	3.088	1,531,935	3.0273	-1.28%
2015-08-10	0	3.120	3.110	3.120	3.010	3.200	2,615,000	8,055,410	3.0805	3.059	3.049	3.059	2.951	3.137	2,667,118	3.0203	0.32%
2015-08-07	0	3.110	3.110	3.150	3.000	3.150	3,717,000	11,379,910	3.0616	3.049	3.049	3.088	2.941	3.088	3,791,081	3.0018	0.97%
2015-08-06	0	3.080	3.060	3.080	3.000	3.100	1,463,000	4,422,270	3.0227	3.020	3.000	3.020	2.941	3.039	1,492,158	2.9637	0.33%
2015-08-05	0	3.070	3.060	3.070	3.000	3.120	1,219,000	3,684,790	3.0228	3.010	3.000	3.010	2.941	3.059	1,243,295	2.9637	-0.32%
2015-08-04	0	3.080	3.080	3.090	3.040	3.140	1,124,000	3,456,730	3.0754	3.020	3.020	3.030	2.981	3.079	1,146,402	3.0153	-0.32%
2015-08-03	0	3.090	3.090	3.110	3.050	3.130	1,161,000	3,595,430	3.0968	3.030	3.030	3.049	2.990	3.069	1,184,139	3.0363	-1.59%
2015-07-31	0	3.140	3.140	3.150	3.070	3.150	1,952,000	6,061,100	3.1051	3.079	3.079	3.088	3.010	3.088	1,990,904	3.0444	0.96%
2015-07-30	0	3.110	3.100	3.110	3.070	3.170	2,300,000	7,180,350	3.1219	3.049	3.039	3.049	3.010	3.108	2,345,840	3.0609	-0.96%
2015-07-29	0	3.140	3.130	3.150	3.020	3.160	1,584,000	4,896,540	3.0913	3.079	3.069	3.088	2.961	3.098	1,615,570	3.0308	0.64%
2015-07-28	0	3.120	3.110	3.140	2.950	3.140	2,759,000	8,410,610	3.0484	3.059	3.049	3.079	2.892	3.079	2,813,988	2.9889	0.97%
2015-07-27	0	3.090	3.050	3.080	3.020	3.160	1,306,000	4,032,880	3.0880	3.030	2.990	3.020	2.961	3.098	1,332,029	3.0276	-3.13%
2015-07-24	0	3.190	3.180	3.190	3.080	3.200	1,264,000	3,981,450	3.1499	3.128	3.118	3.128	3.020	3.137	1,289,192	3.0883	-0.31%
2015-07-23	0	3.200	3.190	3.200	3.100	3.200	901,000	2,831,620	3.1428	3.137	3.128	3.137	3.039	3.137	918,957	3.0813	0.95%
2015-07-22	0	3.170	3.160	3.180	3.120	3.270	991,000	3,139,290	3.1678	3.108	3.098	3.118	3.059	3.206	1,010,751	3.1059	-0.94%
2015-07-21	0	3.200	3.190	3.230	3.150	3.300	964,000	3,094,580	3.2101	3.137	3.128	3.167	3.088	3.236	983,213	3.1474	-1.23%
2015-07-20	0	3.240	3.240	3.250	3.160	3.270	711,000	2,294,810	3.2276	3.177	3.177	3.186	3.098	3.206	725,170	3.1645	0.00%
2015-07-17	0	3.240	3.240	3.250	3.170	3.400	743,000	2,407,665	3.2405	3.177	3.177	3.186	3.108	3.334	757,808	3.1771	0.00%
2015-07-16	0	3.240	3.190	3.200	3.050	3.280	990,000	3,145,110	3.1769	3.177	3.128	3.137	2.990	3.216	1,009,731	3.1148	3.18%
2015-07-15	0	3.140	3.130	3.180	3.080	3.220	409,000	1,283,470	3.1381	3.079	3.069	3.118	3.020	3.157	417,152	3.0767	-0.63%
2015-07-14	0	3.160	3.130	3.150	3.110	3.240	2,281,000	7,202,040	3.1574	3.098	3.069	3.088	3.049	3.177	2,326,461	3.0957	-0.63%
2015-07-13	0	3.180	3.140	3.180	3.120	3.500	3,199,000	10,276,750	3.2125	3.118	3.079	3.118	3.059	3.432	3,262,757	3.1497	-4.79%
2015-07-10	0	3.340	3.320	3.340	3.180	3.350	1,744,000	5,682,850	3.2585	3.275	3.255	3.275	3.118	3.285	1,778,758	3.1948	8.09%
2015-07-09	0	3.090	3.080	3.100	3.000	3.380	5,299,573	16,517,730	3.1168	3.030	3.020	3.039	2.941	3.314	5,405,195	3.0559	6.19%
2015-07-08	0	2.910	2.960	2.990	2.850	3.180	2,711,000	7,929,550	2.9250	2.853	2.902	2.932	2.794	3.118	2,765,031	2.8678	-3.32%
2015-07-07	0	3.010	3.000	3.030	2.980	3.300	1,027,000	3,119,120	3.0371	2.951	2.941	2.971	2.922	3.236	1,047,468	2.9778	-1.31%
2015-07-06	0	3.050	3.050	3.070	2.840	3.080	8,496,000	25,328,925	2.9813	2.990	2.990	3.010	2.785	3.020	8,665,328	2.9230	1.67%
2015-07-03	0	3.000	2.940	3.000	2.900	3.310	7,409,000	22,403,910	3.0239	2.941	2.883	2.941	2.843	3.245	7,556,664	2.9648	-1.96%
2015-07-02	0	3.060	3.050	3.090	3.040	3.320	5,858,000	19,028,080	3.2482	3.000	2.990	3.030	2.981	3.255	5,974,752	3.1847	-5.56%
2015-06-30	0	3.240	3.220	3.280	3.000	3.350	10,228,000	33,251,760	3.2511	3.177	3.157	3.216	2.941	3.285	10,431,847	3.1875	-1.82%
2015-06-29	0	3.300	3.140	3.300	3.130	3.390	1,103,000	3,666,680	3.3243	3.236	3.079	3.236	3.069	3.324	1,124,983	3.2593	-2.37%
2015-06-26	0	3.380	3.370	3.390	3.360	3.410	1,948,000	6,607,660	3.3920	3.314	3.304	3.324	3.294	3.343	1,986,824	3.3257	-0.59%
2015-06-25	0	3.400	3.390	3.400	3.380	3.400	1,692,000	5,744,315	3.3950	3.334	3.324	3.334	3.314	3.334	1,725,722	3.3286	0.00%
2015-06-24	0	3.400	3.390	3.400	3.360	3.410	2,786,000	9,463,350	3.3968	3.334	3.324	3.334	3.294	3.343	2,841,526	3.3304	0.59%
2015-06-23	0	3.380	3.370	3.380	3.350	3.400	823,000	2,777,900	3.3753	3.314	3.304	3.314	3.285	3.334	839,403	3.3094	-0.59%
2015-06-22	0	3.400	3.360	3.400	3.350	3.420	1,068,000	3,622,990	3.3923	3.334	3.294	3.334	3.285	3.353	1,089,286	3.3260	0.00%
2015-06-19	0	3.400	3.380	3.400	3.380	3.400	2,537,621	8,611,544	3.3936	3.334	3.314	3.334	3.314	3.334	2,588,197	3.3272	0.00%
2015-06-18	0	3.400	3.330	3.400	3.330	3.400	1,259,000	4,226,960	3.3574	3.334	3.265	3.334	3.265	3.334	1,284,092	3.2918	0.59%
2015-06-17	0	3.380	3.360	3.380	3.350	3.400	3,524,000	11,861,400	3.3659	3.314	3.294	3.314	3.285	3.334	3,594,234	3.3001	0.30%
2015-06-16	0	3.370	3.370	3.400	3.320	3.420	4,316,000	14,578,460	3.3778	3.304	3.304	3.334	3.255	3.353	4,402,019	3.3118	-0.88%
2015-06-15	0	3.400	3.350	3.400	3.330	4.000	402,340,000	1,368,401,715	3.4011	3.334	3.285	3.334	3.265	3.922	410,358,769	3.3346	-16.67%
2015-06-12	1	-	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2015-06-11	0	4.080	4.000	4.080	3.990	4.080	2,032,000	8,175,150	4.0232	4.000	3.922	4.000	3.912	4.000	2,072,498	3.9446	2.51%
2015-06-10	0	3.980	3.980	4.030	3.980	4.090	1,851,000	7,485,380	4.0440	3.902	3.902	3.951	3.902	4.010	1,887,891	3.9649	-0.75%
2015-06-09	0	4.010	3.980	4.020	3.970	4.100	2,127,000	8,582,640	4.0351	3.932	3.902	3.941	3.892	4.020	2,169,392	3.9562	1.26%
2015-06-08	0	3.960	3.960	4.000	3.930	4.070	2,426,000	9,696,370	3.9969	3.883	3.883	3.922	3.853	3.990	2,474,351	3.9188	-1.00%
2015-06-05	0	4.000	4.000	4.040	3.960	4.090	1,489,000	5,995,160	4.0263	3.922	3.922	3.961	3.883	4.010	1,518,676	3.9476	-0.99%
2015-06-04	0	4.040	3.960	4.050	3.970	4.120	2,007,000	8,131,980	4.0518	3.961	3.883	3.971	3.892	4.039	2,047,000	3.9726	-1.70%
2015-06-03	0	4.110	4.060	4.120	4.010	4.150	1,916,000	7,854,890	4.0996	4.030	3.981	4.039	3.932	4.069	1,954,187	4.0195	0.98%
2015-06-02	0	4.070	4.070	4.110	4.020	4.200	2,450,000	9,996,910	4.0804	3.990	3.990	4.030	3.941	4.118	2,498,829	4.0006	0.00%
2015-06-01	0	4.070	4.040	4.070	4.050	4.180	1,598,000	6,552,880	4.1007	3.990	3.961	3.990	3.971	4.098	1,629,849	4.0205	-1.93%
2015-05-29	0	4.150	4.010	4.150	4.030	4.300	1,603,000	6,559,100	4.0918	4.069	3.932	4.069	3.951	4.216	1,634,948	4.0118	1.97%
2015-05-28	0	4.070	4.010	4.090	4.000	4.100	1,352,000	5,504,870	4.0716	3.990	3.932	4.010	3.922	4.020	1,378,946	3.9921	-0.25%
2015-05-27	0	4.080	3.980	4.090	4.000	4.090	1,315,000	5,337,880	4.0592	4.000	3.902	4.010	3.922	4.010	1,341,208	3.9799	0.49%
2015-05-26	0	4.060	4.000	4.070	3.920	4.090	1,182,000	4,770,580	4.0360	3.981	3.922	3.990	3.843	4.010	1,205,558	3.9572	0.74%
2015-05-22	0	4.030	3.970	4.030	3.990	4.100	1,265,000	5,101,150	4.0325	3.951	3.892	3.951	3.912	4.020	1,290,212	3.9537	-0.74%
2015-05-21	0	4.060	3.960	4.060	3.900	4.090	7,713,000	30,716,790	3.9825	3.981	3.883	3.981	3.824	4.010	7,866,723	3.9046	0.00%
2015-05-20	0	4.060	3.950	4.070	3.950	4.200	1,638,000	6,616,990	4.0397	3.981	3.873	3.990	3.873	4.118	1,670,646	3.9607	0.00%
2015-05-19	0	4.060	4.030	4.100	4.020	4.200	1,512,000	6,197,010	4.0986	3.981	3.951	4.020	3.941	4.118	1,542,135	4.0185	-3.10%
2015-05-18	0	4.190	4.020	4.190	3.890	4.200	1,334,000	5,304,160	3.9761	4.108	3.941	4.108	3.814	4.118	1,360,587	3.8984	4.75%
2015-05-15	0	4.000	4.000	4.080	3.980	4.330	1,473,000	6,036,570	4.0981	3.922	3.922	4.000	3.902	4.245	1,502,357	4.0181	-8.47%
2015-05-14	0	4.370	4.300	4.370	3.910	4.380	2,225,000	8,933,250	4.0149	4.285	4.216	4.285	3.834	4.294	2,269,345	3.9365	9.25%
2015-05-13	0	4.000	3.900	4.000	3.880	4.000	1,169,000	4,577,600	3.9158	3.922	3.824	3.922	3.804	3.922	1,192,299	3.8393	1.52%
2015-05-12	0	3.940	3.900	3.940	3.840	3.990	1,218,000	4,742,620	3.8938	3.863	3.824	3.863	3.765	3.912	1,242,275	3.8177	-1.25%
2015-05-11	0	3.990	3.800	3.990	3.800	4.020	1,597,000	6,147,510	3.8494	3.912	3.726	3.912	3.726	3.941	1,628,829	3.7742	4.18%
2015-05-08	0	3.830	3.750	3.820	3.670	3.840	1,126,000	4,210,900	3.7397	3.755	3.677	3.745	3.598	3.765	1,148,442	3.6666	1.32%
2015-05-07	0	3.780	3.660	3.790	3.650	3.830	1,108,000	4,134,310	3.7313	3.706	3.588	3.716	3.579	3.755	1,130,083	3.6584	0.27%
2015-05-06	0	3.770	3.730	3.780	3.730	3.870	1,702,000	6,540,530	3.8428	3.696	3.657	3.706	3.657	3.794	1,735,921	3.7678	-2.33%
2015-05-05	0	3.860	3.830	3.870	3.830	4.050	4,881,000	19,212,240	3.9361	3.785	3.755	3.794	3.755	3.971	4,978,280	3.8592	-3.02%
2015-05-04	0	3.980	3.890	3.980	3.760	3.980	2,418,000	9,408,220	3.8909	3.902	3.814	3.902	3.687	3.902	2,466,192	3.8149	3.65%
2015-04-30	0	3.840	3.810	3.840	3.810	3.950	1,757,000	6,785,690	3.8621	3.765	3.736	3.765	3.736	3.873	1,792,018	3.7866	-1.03%
2015-04-29	0	3.880	3.820	3.890	3.790	3.890	1,280,000	4,915,690	3.8404	3.804	3.745	3.814	3.716	3.814	1,305,511	3.7653	0.78%
2015-04-28	0	3.850	3.820	3.860	3.810	4.100	1,280,000	5,052,200	3.9470	3.775	3.745	3.785	3.736	4.020	1,305,511	3.8699	-2.04%
2015-04-27	0	3.930	3.850	3.940	3.770	4.030	1,789,000	7,006,630	3.9165	3.853	3.775	3.863	3.696	3.951	1,824,655	3.8400	1.03%
2015-04-24	0	3.890	3.860	3.890	3.740	3.980	1,256,000	4,830,200	3.8457	3.814	3.785	3.814	3.667	3.902	1,281,032	3.7706	3.73%
2015-04-23	0	3.750	3.750	3.940	3.710	3.960	1,999,000	7,657,800	3.8308	3.677	3.677	3.863	3.638	3.883	2,038,841	3.7560	-2.34%
2015-04-22	0	3.840	3.680	3.840	3.530	3.890	2,006,000	7,449,200	3.7135	3.765	3.608	3.765	3.461	3.814	2,045,980	3.6409	4.92%
2015-04-21	0	3.660	3.560	3.660	3.490	3.730	1,807,000	6,471,140	3.5812	3.588	3.490	3.588	3.422	3.657	1,843,014	3.5112	4.87%
2015-04-20	0	3.490	3.370	3.490	3.360	3.620	984,000	3,423,170	3.4788	3.422	3.304	3.422	3.294	3.549	1,003,611	3.4109	0.29%
2015-04-17	0	3.480	3.490	3.500	3.480	3.770	2,834,000	10,304,100	3.6359	3.412	3.422	3.432	3.412	3.696	2,890,483	3.5648	-5.18%
2015-04-16	0	3.670	3.600	3.690	3.470	3.750	2,618,000	9,354,260	3.5731	3.598	3.530	3.618	3.402	3.677	2,670,178	3.5032	3.67%
2015-04-15	0	3.540	3.420	3.540	3.320	3.600	2,133,000	7,363,970	3.4524	3.471	3.353	3.471	3.255	3.530	2,175,511	3.3849	2.91%
2015-04-14	0	3.440	3.330	3.430	3.290	3.500	2,623,000	8,963,680	3.4173	3.373	3.265	3.363	3.226	3.432	2,675,277	3.3506	0.29%
2015-04-13	0	3.430	3.420	3.430	3.250	3.450	2,454,000	8,316,530	3.3890	3.363	3.353	3.363	3.186	3.383	2,502,909	3.3227	3.94%
2015-04-10	0	3.300	3.290	3.300	3.220	3.300	11,217,000	35,438,110	3.1593	3.236	3.226	3.236	3.157	3.236	11,440,559	3.0976	2.80%
2015-04-09	0	3.210	3.200	3.240	3.080	3.250	1,614,000	5,056,290	3.1328	3.147	3.137	3.177	3.020	3.186	1,646,168	3.0716	2.23%
2015-04-08	0	3.140	3.090	3.140	3.060	3.220	1,113,000	3,526,000	3.1680	3.079	3.030	3.079	3.000	3.157	1,135,182	3.1061	-0.32%
2015-04-02	0	3.150	3.150	3.160	3.060	3.150	1,314,000	4,102,620	3.1222	3.088	3.088	3.098	3.000	3.088	1,340,188	3.0612	0.64%
2015-04-01	0	3.130	3.050	3.130	3.050	3.130	1,276,000	3,947,660	3.0938	3.069	2.990	3.069	2.990	3.069	1,301,431	3.0333	1.29%
2015-03-31	0	3.090	3.070	3.090	3.090	3.160	1,171,000	3,657,030	3.1230	3.030	3.010	3.030	3.030	3.098	1,194,338	3.0620	-0.96%
2015-03-30	0	3.120	3.060	3.130	3.050	3.220	1,043,000	3,295,760	3.1599	3.059	3.000	3.069	2.990	3.157	1,063,787	3.0981	-2.50%
2015-03-27	0	3.200	3.140	3.230	3.130	3.200	1,431,000	4,557,380	3.1848	3.137	3.079	3.167	3.069	3.137	1,459,520	3.1225	0.63%
2015-03-26	0	3.180	3.130	3.190	3.120	3.240	1,646,000	5,265,520	3.1990	3.118	3.069	3.128	3.059	3.177	1,678,805	3.1365	0.95%
2015-03-25	0	3.150	3.150	3.240	3.150	3.250	1,152,000	3,710,890	3.2213	3.088	3.088	3.177	3.088	3.186	1,174,960	3.1583	-1.56%
2015-03-24	0	3.200	3.200	3.250	3.130	3.240	1,012,000	3,247,690	3.2092	3.137	3.137	3.186	3.069	3.177	1,032,169	3.1465	-0.62%
2015-03-23	0	3.220	3.200	3.230	3.180	3.230	1,068,000	3,415,950	3.1985	3.157	3.137	3.167	3.118	3.167	1,089,286	3.1360	-0.31%
2015-03-20	0	3.230	3.230	3.240	3.230	3.250	811,000	2,626,650	3.2388	3.167	3.167	3.177	3.167	3.186	827,163	3.1755	-0.31%
2015-03-19	0	3.240	3.170	3.250	3.160	3.270	843,000	2,737,670	3.2475	3.177	3.108	3.186	3.098	3.206	859,801	3.1841	0.62%
2015-03-18	0	3.220	3.150	3.240	3.100	3.240	901,000	2,887,310	3.2046	3.157	3.088	3.177	3.039	3.177	918,957	3.1419	0.31%
2015-03-17	0	3.210	3.120	3.220	3.180	3.230	595,000	1,910,360	3.2107	3.147	3.059	3.157	3.118	3.167	606,859	3.1479	-0.31%
2015-03-16	0	3.220	3.130	3.230	3.170	3.220	505,000	1,622,630	3.2131	3.157	3.069	3.167	3.108	3.157	515,065	3.1503	0.62%
2015-03-13	0	3.200	3.150	3.210	3.110	3.260	708,000	2,278,560	3.2183	3.137	3.088	3.147	3.049	3.196	722,111	3.1554	-0.62%
2015-03-12	0	3.220	3.150	3.230	3.160	3.240	567,000	1,824,900	3.2185	3.157	3.088	3.167	3.098	3.177	578,300	3.1556	0.62%
2015-03-11	0	3.200	3.200	3.240	3.190	3.240	437,000	1,402,540	3.2095	3.137	3.137	3.177	3.128	3.177	445,710	3.1468	-0.93%
2015-03-10	0	3.230	3.140	3.230	3.220	3.250	425,000	1,371,370	3.2268	3.167	3.079	3.167	3.157	3.186	433,470	3.1637	0.00%
2015-03-09	0	3.230	3.110	3.230	3.200	3.250	403,000	1,304,020	3.2358	3.167	3.049	3.167	3.137	3.186	411,032	3.1726	0.00%
2015-03-06	0	3.230	3.140	3.230	3.170	3.230	551,000	1,775,330	3.2220	3.167	3.079	3.167	3.108	3.167	561,982	3.1591	0.00%
2015-03-05	0	3.230	3.130	3.240	3.220	3.240	495,000	1,599,120	3.2305	3.167	3.069	3.177	3.157	3.177	504,866	3.1674	0.00%
2015-03-04	0	3.230	3.130	3.240	3.230	3.240	384,000	1,241,140	3.2321	3.167	3.069	3.177	3.167	3.177	391,653	3.1690	-0.31%
2015-03-03	0	3.240	3.180	3.240	3.180	3.240	441,000	1,422,910	3.2266	3.177	3.118	3.177	3.118	3.177	449,789	3.1635	0.31%
2015-03-02	0	3.230	3.230	3.240	3.210	3.230	348,000	1,121,160	3.2217	3.167	3.167	3.177	3.147	3.167	354,936	3.1588	0.00%
2015-02-27	0	3.230	3.180	3.230	3.190	3.250	286,000	924,460	3.2324	3.167	3.118	3.167	3.128	3.186	291,700	3.1692	-0.31%
2015-02-26	0	3.240	3.110	3.240	3.190	3.240	328,000	1,048,780	3.1975	3.177	3.049	3.177	3.128	3.177	334,537	3.1350	1.25%
2015-02-25	0	3.200	3.120	3.260	3.120	3.320	3,259,000	10,697,480	3.2824	3.137	3.059	3.196	3.059	3.255	3,323,953	3.2183	0.00%
2015-02-24	0	3.200	3.180	3.290	3.170	3.350	444,000	1,430,530	3.2219	3.137	3.118	3.226	3.108	3.285	452,849	3.1590	0.95%
2015-02-23	0	3.170	3.120	3.190	3.100	3.230	212,000	668,980	3.1556	3.108	3.059	3.128	3.039	3.167	216,225	3.0939	0.63%
2015-02-18	0	3.150	3.010	3.150	3.070	3.150	206,000	636,170	3.0882	3.088	2.951	3.088	3.010	3.088	210,106	3.0279	2.27%
2015-02-17	0	3.080	2.940	3.080	2.980	3.150	355,000	1,069,940	3.0139	3.020	2.883	3.020	2.922	3.088	362,075	2.9550	2.67%
2015-02-16	0	3.000	2.950	3.000	2.980	3.000	211,000	631,730	2.9940	2.941	2.892	2.941	2.922	2.941	215,205	2.9355	0.00%
2015-02-13	0	3.000	2.860	3.000	2.870	3.000	577,000	1,695,880	2.9391	2.941	2.804	2.941	2.814	2.941	588,500	2.8817	1.69%
2015-02-12	0	2.950	2.900	2.950	2.900	3.130	10,679,000	31,438,510	2.9440	2.892	2.843	2.892	2.843	3.069	10,891,836	2.8864	-4.84%
2015-02-11	0	3.100	3.050	3.130	3.090	3.110	253,000	783,720	3.0977	3.039	2.990	3.069	3.030	3.049	258,042	3.0372	0.00%
2015-02-10	0	3.100	3.080	3.130	3.090	3.180	165,000	513,430	3.1117	3.039	3.020	3.069	3.030	3.118	168,289	3.0509	0.00%
2015-02-09	0	3.100	3.100	3.120	3.060	3.100	21,000	64,900	3.0905	3.039	3.039	3.059	3.000	3.039	21,419	3.0301	1.64%
2015-02-06	0	3.050	3.020	3.050	3.050	3.240	158,000	503,300	3.1854	2.990	2.961	2.990	2.990	3.177	161,149	3.1232	-4.39%
2015-02-05	0	3.190	3.030	3.190	3.100	3.190	43,000	133,760	3.1107	3.128	2.971	3.128	3.039	3.128	43,857	3.0499	3.91%
2015-02-04	0	3.070	3.000	3.090	3.000	3.090	1,061,000	3,275,870	3.0875	3.010	2.941	3.030	2.941	3.030	1,082,146	3.0272	0.66%
2015-02-03	0	3.050	3.030	3.100	-	-	0	0	-	2.990	2.971	3.039	-	-	0	-	0.00%
2015-02-02	0	3.050	3.050	3.130	3.050	3.100	29,000	88,710	3.0590	2.990	2.990	3.069	2.990	3.039	29,578	2.9992	-3.79%
2015-01-30	0	3.170	3.140	3.170	3.100	3.210	4,196,000	13,372,360	3.1869	3.108	3.079	3.108	3.039	3.147	4,279,628	3.1247	-0.94%
2015-01-29	0	3.200	3.120	3.200	3.150	3.240	1,257,000	4,010,340	3.1904	3.137	3.059	3.137	3.088	3.177	1,282,052	3.1281	0.00%
2015-01-28	0	3.200	3.080	3.210	3.080	3.210	25,000	78,750	3.1500	3.137	3.020	3.147	3.020	3.147	25,498	3.0884	0.31%
2015-01-27	0	3.190	3.060	3.190	3.050	3.200	172,000	548,070	3.1865	3.128	3.000	3.128	2.990	3.137	175,428	3.1242	2.90%
2015-01-26	0	3.100	3.100	3.190	3.100	3.210	340,000	1,080,420	3.1777	3.039	3.039	3.128	3.039	3.147	346,776	3.1156	-3.13%
2015-01-23	0	3.200	3.030	3.220	3.000	3.230	6,000	18,630	3.1050	3.137	2.971	3.157	2.941	3.167	6,120	3.0443	5.61%
2015-01-22	0	3.030	3.000	3.230	-	-	0	0	-	2.971	2.941	3.167	-	-	0	-	0.00%
2015-01-21	0	3.030	3.030	3.150	3.030	3.150	8,000	24,780	3.0975	2.971	2.971	3.088	2.971	3.088	8,159	3.0370	-5.02%
2015-01-20	0	3.190	2.950	3.190	3.170	3.230	57,000	181,820	3.1898	3.128	2.892	3.128	3.108	3.167	58,136	3.1275	1.27%
2015-01-19	0	3.150	2.950	3.150	3.180	3.180	1,000	3,180	3.1800	3.088	2.892	3.088	3.118	3.118	1,020	3.1179	-0.94%
2015-01-16	0	3.180	2.950	3.180	3.180	3.230	47,000	150,240	3.1966	3.118	2.892	3.118	3.118	3.167	47,937	3.1341	1.27%
2015-01-15	0	3.140	3.000	3.140	3.090	3.200	44,000	137,520	3.1255	3.079	2.941	3.079	3.030	3.137	44,877	3.0644	4.67%
2015-01-14	0	3.000	2.910	3.000	-	-	0	0	-	2.941	2.853	2.941	-	-	0	-	-0.66%
2015-01-13	0	3.020	2.900	3.020	-	-	0	0	-	2.961	2.843	2.961	-	-	0	-	0.00%
2015-01-12	0	3.020	2.920	3.020	-	-	0	0	-	2.961	2.863	2.961	-	-	0	-	0.00%
2015-01-09	0	3.020	2.910	3.020	-	-	0	0	-	2.961	2.853	2.961	-	-	0	-	-0.33%
2015-01-08	0	3.030	2.900	3.090	-	-	0	0	-	2.971	2.843	3.030	-	-	0	-	0.00%
2015-01-07	0	3.030	3.030	3.090	3.020	3.030	5,000	15,120	3.0240	2.971	2.971	3.030	2.961	2.971	5,100	2.9649	0.00%
2015-01-06	0	3.030	2.950	3.040	3.030	3.040	6,000	18,190	3.0317	2.971	2.892	2.981	2.971	2.981	6,120	2.9724	-0.66%
2015-01-05	0	3.050	2.950	3.080	2.930	3.050	78,000	232,840	2.9851	2.990	2.892	3.020	2.873	2.990	79,555	2.9268	1.67%
2015-01-02	0	3.000	2.920	3.120	2.920	3.100	33,000	97,860	2.9655	2.941	2.863	3.059	2.863	3.039	33,658	2.9075	3.45%
2014-12-31	0	2.900	2.900	3.100	2.900	3.150	578,000	1,739,110	3.0088	2.843	2.843	3.039	2.843	3.088	589,520	2.9500	-7.94%
2014-12-30	0	3.150	3.100	3.160	3.120	3.170	5,000,000	15,745,000	3.1490	3.088	3.039	3.098	3.059	3.108	5,099,652	3.0875	-0.63%
2014-12-29	0	3.170	3.100	3.170	3.100	3.250	38,769,000	124,038,340	3.1994	3.108	3.039	3.108	3.039	3.186	39,541,679	3.1369	-2.16%
2014-12-24	0	3.240	3.120	3.240	3.200	3.240	7,000	22,500	3.2143	3.177	3.059	3.177	3.137	3.177	7,140	3.1515	0.62%
2014-12-23	0	3.220	3.120	3.220	3.250	3.250	442,000	1,414,450	3.2001	3.157	3.059	3.157	3.186	3.186	450,809	3.1376	-0.31%
2014-12-22	0	3.230	3.150	3.230	3.200	3.240	69,000	221,150	3.2051	3.167	3.088	3.167	3.137	3.177	70,375	3.1424	0.94%
2014-12-19	0	3.200	3.100	3.200	3.070	3.270	221,000	705,420	3.1919	3.137	3.039	3.137	3.010	3.206	225,405	3.1296	4.92%
2014-12-18	0	3.050	3.050	3.150	3.050	3.050	2,000	6,100	3.0500	2.990	2.990	3.088	2.990	2.990	2,040	2.9904	-3.48%
2014-12-17	0	3.160	3.050	3.160	3.050	3.170	11,000	33,820	3.0745	3.098	2.990	3.098	2.990	3.108	11,219	3.0145	1.94%
2014-12-16	0	3.100	3.060	3.140	3.100	3.100	11,000	34,100	3.1000	3.039	3.000	3.079	3.039	3.039	11,219	3.0394	-4.32%
2014-12-15	0	3.240	3.100	3.240	-	-	0	0	-	3.177	3.039	3.177	-	-	0	-	-0.31%
2014-12-12	0	3.250	3.100	3.250	3.250	3.250	11,000	35,750	3.2500	3.186	3.039	3.186	3.186	3.186	11,219	3.1865	1.88%
2014-12-11	0	3.190	3.080	3.240	3.060	3.190	4,000	12,500	3.1250	3.128	3.020	3.177	3.000	3.128	4,080	3.0639	-1.85%
2014-12-10	0	3.250	3.080	3.250	3.230	3.250	6,000	19,440	3.2400	3.186	3.020	3.186	3.167	3.186	6,120	3.1767	0.00%
2014-12-09	0	3.250	3.020	3.250	3.030	3.250	20,000	61,890	3.0945	3.186	2.961	3.186	2.971	3.186	20,399	3.0340	1.56%
2014-12-08	0	3.200	3.090	3.120	3.120	3.120	1,000	3,120	3.1200	3.137	3.030	3.059	3.059	3.059	1,020	3.0590	-0.62%
2014-12-05	0	3.220	3.100	3.220	-	-	0	0	-	3.157	3.039	3.157	-	-	0	-	-1.83%
2014-12-04	0	3.280	3.020	3.280	3.000	3.300	1,163,000	3,576,620	3.0753	3.216	2.961	3.216	2.941	3.236	1,186,179	3.0152	7.19%
2014-12-03	0	3.060	3.060	3.120	3.060	3.070	323,000	988,710	3.0610	3.000	3.000	3.059	3.000	3.010	329,437	3.0012	-2.55%
2014-12-02	0	3.140	3.050	3.190	3.130	3.190	71,000	223,240	3.1442	3.079	2.990	3.128	3.069	3.128	72,415	3.0828	0.00%
2014-12-01	0	3.140	3.060	3.170	-	-	0	0	-	3.079	3.000	3.108	-	-	0	-	0.00%
2014-11-28	0	3.140	3.070	3.140	3.100	3.290	143,000	451,170	3.1550	3.079	3.010	3.079	3.039	3.226	145,850	3.0934	1.29%
2014-11-27	0	3.100	3.050	3.100	-	-	0	0	-	3.039	2.990	3.039	-	-	0	-	0.00%
2014-11-26	0	3.100	3.100	3.180	-	-	0	0	-	3.039	3.039	3.118	-	-	0	-	0.00%
2014-11-25	0	3.100	3.050	3.200	-	-	0	0	-	3.039	2.990	3.137	-	-	0	-	0.00%
2014-11-24	0	3.100	3.070	3.110	3.070	3.100	9,455,000	30,250,430	3.1994	3.039	3.010	3.049	3.010	3.039	9,643,441	3.1369	1.31%
2014-11-21	0	3.060	3.000	3.190	3.050	3.220	81,000	253,350	3.1278	3.000	2.941	3.128	2.990	3.157	82,614	3.0667	-4.38%
2014-11-20	0	3.200	3.100	3.200	3.050	3.300	44,000	138,910	3.1570	3.137	3.039	3.137	2.990	3.236	44,877	3.0954	7.38%
2014-11-19	0	2.980	2.980	3.060	2.980	3.000	90,000	268,720	2.9858	2.922	2.922	3.000	2.922	2.941	91,794	2.9274	-1.32%
2014-11-18	0	3.020	3.020	3.040	3.010	3.020	198,000	596,560	3.0129	2.961	2.961	2.981	2.951	2.961	201,946	2.9541	-1.31%
2014-11-17	0	3.060	3.060	3.070	3.060	3.060	9,000	27,540	3.0600	3.000	3.000	3.010	3.000	3.000	9,179	3.0002	-0.33%
2014-11-14	0	3.070	3.050	3.070	3.050	3.080	103,000	316,810	3.0758	3.010	2.990	3.010	2.990	3.020	105,053	3.0157	0.66%
2014-11-13	0	3.050	3.050	3.070	3.050	3.090	335,000	1,027,850	3.0682	2.990	2.990	3.010	2.990	3.030	341,677	3.0083	0.33%
2014-11-12	0	3.040	3.030	3.100	3.040	3.100	4,000	12,280	3.0700	2.981	2.971	3.039	2.981	3.039	4,080	3.0100	-1.94%
2014-11-11	0	3.100	3.030	3.100	3.100	3.100	1,000	3,100	3.1000	3.039	2.971	3.039	3.039	3.039	1,020	3.0394	0.00%
2014-11-10	0	3.100	3.050	3.140	3.050	3.100	145,000	445,750	3.0741	3.039	2.990	3.079	2.990	3.039	147,890	3.0141	0.65%
2014-11-07	0	3.080	3.030	3.090	3.000	3.270	1,126,000	3,443,120	3.0578	3.020	2.971	3.030	2.941	3.206	1,148,442	2.9981	-8.06%
2014-11-06	0	3.350	3.350	3.400	3.350	3.360	22,000	73,710	3.3505	3.285	3.285	3.334	3.285	3.294	22,438	3.2850	-1.47%
2014-11-05	0	3.400	3.360	3.470	3.360	3.400	4,913,000	16,703,860	3.3999	3.334	3.294	3.402	3.294	3.334	5,010,918	3.3335	0.59%
2014-11-04	0	3.380	3.350	3.380	-	-	0	0	-	3.314	3.285	3.314	-	-	0	-	0.00%
2014-11-03	0	3.380	3.350	3.470	-	-	0	0	-	3.314	3.285	3.402	-	-	0	-	0.00%
2014-10-31	0	3.380	3.350	3.480	3.380	3.380	2,000	6,760	3.3800	3.314	3.285	3.412	3.314	3.314	2,040	3.3140	-1.17%
2014-10-30	0	3.420	3.360	3.470	-	-	0	0	-	3.353	3.294	3.402	-	-	0	-	0.00%
2014-10-29	0	3.420	3.360	3.440	-	-	0	0	-	3.353	3.294	3.373	-	-	0	-	0.00%
2014-10-28	0	3.420	3.420	3.450	3.400	3.400	6,000	20,400	3.4000	3.353	3.353	3.383	3.334	3.334	6,120	3.3336	-0.87%
2014-10-27	0	3.450	3.370	3.450	3.350	3.460	52,000	176,130	3.3871	3.383	3.304	3.383	3.285	3.392	53,036	3.3209	-0.29%
2014-10-24	0	3.460	3.410	3.460	3.460	3.480	74,000	256,940	3.4722	3.392	3.343	3.392	3.392	3.412	75,475	3.4043	1.17%
2014-10-23	0	3.420	3.380	3.420	3.400	3.420	121,000	412,630	3.4102	3.353	3.314	3.353	3.334	3.353	123,412	3.3435	-0.87%
2014-10-22	0	3.450	3.410	3.450	3.410	3.450	162,000	552,820	3.4125	3.383	3.343	3.383	3.343	3.383	165,229	3.3458	1.77%
2014-10-21	0	3.390	3.380	3.450	3.380	3.430	121,000	413,990	3.4214	3.324	3.314	3.383	3.314	3.363	123,412	3.3545	-1.17%
2014-10-20	0	3.430	3.360	3.450	3.430	3.430	1,000	3,430	3.4300	3.363	3.294	3.383	3.363	3.363	1,020	3.3630	0.59%
2014-10-17	0	3.410	3.410	3.450	3.410	3.490	83,000	285,060	3.4345	3.343	3.343	3.383	3.343	3.422	84,654	3.3673	-1.45%
2014-10-16	0	3.460	3.350	3.460	-	-	0	0	-	3.392	3.285	3.392	-	-	0	-	0.00%
2014-10-15	0	3.460	3.370	3.460	3.460	3.460	3,898,000	13,260,400	3.4018	3.392	3.304	3.392	3.392	3.392	3,975,688	3.3354	0.00%
2014-10-14	0	3.460	3.370	3.460	3.460	3.470	108,000	373,760	3.4607	3.392	3.304	3.392	3.392	3.402	110,152	3.3931	0.29%
2014-10-13	0	3.450	3.370	3.450	3.450	3.450	10,000	34,500	3.4500	3.383	3.304	3.383	3.383	3.383	10,199	3.3826	0.29%
2014-10-10	0	3.440	3.370	3.440	3.400	3.470	369,000	1,268,130	3.4367	3.373	3.304	3.373	3.334	3.402	376,354	3.3695	-1.15%
2014-10-09	0	3.480	3.350	3.480	3.400	3.500	4,078,000	13,867,240	3.4005	3.412	3.285	3.412	3.334	3.432	4,159,276	3.3341	0.87%
2014-10-08	0	3.450	3.350	3.470	3.400	3.470	90,000	306,690	3.4077	3.383	3.285	3.402	3.334	3.402	91,794	3.3411	1.47%
2014-10-07	0	3.400	3.380	3.400	3.360	3.400	8,514,000	28,607,450	3.3600	3.334	3.314	3.334	3.294	3.334	8,683,687	3.2944	-0.87%
2014-10-06	0	3.430	3.400	3.470	3.430	3.450	6,000	20,630	3.4383	3.363	3.334	3.402	3.363	3.383	6,120	3.3711	0.88%
2014-10-03	0	3.400	3.400	3.450	3.380	3.380	4,000	13,520	3.3800	3.334	3.334	3.383	3.314	3.314	4,080	3.3140	1.80%
2014-09-30	0	3.340	3.340	3.410	3.340	3.500	7,092,000	23,760,920	3.3504	3.275	3.275	3.343	3.275	3.432	7,233,346	3.2849	-0.89%
2014-09-29	0	3.370	3.320	3.370	3.130	3.410	539,000	1,801,670	3.3426	3.304	3.255	3.304	3.069	3.343	549,742	3.2773	-1.75%
2014-09-26	0	3.430	3.420	3.480	3.430	3.430	1,000	3,430	3.4300	3.363	3.353	3.412	3.363	3.363	1,020	3.3630	0.00%
2014-09-25	0	3.430	3.410	3.490	3.330	3.580	20,470,000	68,817,250	3.3619	3.363	3.343	3.422	3.265	3.510	20,877,974	3.2962	1.48%
2014-09-24	0	3.380	3.260	3.390	3.300	3.490	461,000	1,554,370	3.3717	3.314	3.196	3.324	3.236	3.422	470,188	3.3058	0.00%
2014-09-23	0	3.380	3.370	3.450	3.370	3.420	240,000	814,370	3.3932	3.314	3.304	3.383	3.304	3.353	244,783	3.3269	-0.59%
2014-09-22	0	3.400	3.390	3.480	3.370	3.600	590,000	2,040,710	3.4588	3.334	3.324	3.412	3.304	3.530	601,759	3.3912	-0.58%
2014-09-19	0	3.420	3.320	3.420	3.300	3.430	172,000	576,070	3.3492	3.353	3.255	3.353	3.236	3.363	175,428	3.2838	0.88%
2014-09-18	0	3.390	3.390	3.400	3.390	3.420	41,000	139,350	3.3988	3.324	3.324	3.334	3.324	3.353	41,817	3.3324	-0.59%
2014-09-17	0	3.410	3.390	3.530	3.400	3.580	38,000	131,530	3.4613	3.343	3.324	3.461	3.334	3.510	38,757	3.3937	-4.48%
2014-09-16	0	3.570	3.470	3.570	3.460	3.570	70,000	245,400	3.5057	3.500	3.402	3.500	3.392	3.500	71,395	3.4372	2.29%
2014-09-15	0	3.490	3.480	3.540	3.490	3.570	436,000	1,521,930	3.4907	3.422	3.412	3.471	3.422	3.500	444,690	3.4225	-1.69%
2014-09-12	0	3.550	3.450	3.550	3.400	3.550	235,000	816,510	3.4745	3.481	3.383	3.481	3.334	3.481	239,684	3.4066	2.90%
2014-09-11	0	3.450	3.450	3.490	3.420	3.500	132,000	457,170	3.4634	3.383	3.383	3.422	3.353	3.432	134,631	3.3957	0.00%
2014-09-10	0	3.450	3.450	3.510	3.450	3.510	173,000	600,990	3.4739	3.383	3.383	3.441	3.383	3.441	176,448	3.4060	-1.99%
2014-09-08	0	3.520	3.520	3.590	3.520	3.540	37,000	130,640	3.5308	3.451	3.451	3.520	3.451	3.471	37,737	3.4618	-1.95%
2014-09-05	0	3.590	3.510	3.590	3.520	3.590	81,000	287,720	3.5521	3.520	3.441	3.520	3.451	3.520	82,614	3.4827	0.00%
2014-09-04	0	3.590	3.520	3.590	3.520	3.640	125,000	446,280	3.5702	3.520	3.451	3.520	3.451	3.569	127,491	3.5005	-1.37%
2014-09-03	0	3.640	3.510	3.640	3.510	3.690	388,000	1,382,780	3.5639	3.569	3.441	3.569	3.441	3.618	395,733	3.4942	3.70%
2014-09-02	0	3.510	3.450	3.550	3.480	3.590	115,000	404,960	3.5214	3.441	3.383	3.481	3.412	3.520	117,292	3.4526	-1.96%
2014-09-01	0	3.580	3.480	3.590	3.500	3.600	240,000	853,880	3.5578	3.510	3.412	3.520	3.432	3.530	244,783	3.4883	-0.28%
2014-08-29	0	3.590	3.500	3.580	3.500	3.630	1,307,000	4,705,960	3.6006	3.520	3.432	3.510	3.432	3.559	1,333,049	3.5302	2.28%
2014-08-28	0	3.510	3.500	3.530	3.500	3.590	987,000	3,528,210	3.5747	3.441	3.432	3.461	3.432	3.520	1,006,671	3.5048	-2.50%
2014-08-27	0	3.600	3.530	3.600	3.600	3.600	13,000	46,800	3.6000	3.530	3.461	3.530	3.530	3.530	13,259	3.5297	0.00%
2014-08-26	0	3.600	3.550	3.600	3.560	3.670	451,000	1,633,340	3.6216	3.530	3.481	3.530	3.490	3.598	459,989	3.5508	1.41%
2014-08-25	0	3.550	3.540	3.650	3.470	3.660	125,000	450,840	3.6067	3.481	3.471	3.579	3.402	3.588	127,491	3.5362	1.43%
2014-08-22	0	3.500	3.500	3.560	3.400	3.700	410,000	1,462,760	3.5677	3.432	3.432	3.490	3.334	3.628	418,171	3.4980	-1.96%
2014-08-21	0	3.570	3.570	3.620	3.530	3.570	7,000	24,830	3.5471	3.500	3.500	3.549	3.461	3.500	7,140	3.4778	0.85%
2014-08-20	0	3.540	3.550	3.640	3.520	3.640	39,000	140,970	3.6146	3.471	3.481	3.569	3.451	3.569	39,777	3.5440	-3.01%
2014-08-19	0	3.650	3.650	3.700	3.650	3.700	31,000	114,400	3.6903	3.579	3.579	3.628	3.579	3.628	31,618	3.6182	-1.08%
2014-08-18	0	3.690	3.600	3.690	3.520	3.690	60,000	219,320	3.6553	3.618	3.530	3.618	3.451	3.618	61,196	3.5839	0.54%
2014-08-15	0	3.670	3.580	3.680	3.550	3.690	19,000	68,830	3.6226	3.598	3.510	3.608	3.481	3.618	19,379	3.5518	-0.27%
2014-08-14	0	3.680	3.610	3.670	3.610	3.790	894,000	3,319,780	3.7134	3.608	3.539	3.598	3.539	3.716	911,818	3.6408	-0.54%
2014-08-13	0	3.700	3.760	3.790	3.630	3.800	262,000	975,880	3.7247	3.628	3.687	3.716	3.559	3.726	267,222	3.6519	-3.39%
2014-08-12	0	3.830	3.820	3.990	3.690	3.990	248,000	951,390	3.8363	3.755	3.745	3.912	3.618	3.912	252,943	3.7613	0.26%
2014-08-11	0	3.820	3.750	3.830	3.640	3.830	237,000	890,000	3.7553	3.745	3.677	3.755	3.569	3.755	241,723	3.6819	0.79%
2014-08-08	0	3.790	3.660	3.790	3.640	3.840	38,000	142,610	3.7529	3.716	3.588	3.716	3.569	3.765	38,757	3.6796	3.27%
2014-08-07	0	3.670	3.660	3.750	3.550	3.750	624,000	2,287,990	3.6667	3.598	3.588	3.677	3.481	3.677	636,437	3.5950	-0.54%
2014-08-06	0	3.690	3.600	3.690	3.600	3.690	83,000	301,500	3.6325	3.618	3.530	3.618	3.530	3.618	84,654	3.5615	2.22%
2014-08-05	0	3.610	3.610	3.660	3.600	3.660	53,000	193,300	3.6472	3.539	3.539	3.588	3.530	3.588	54,056	3.5759	-1.63%
2014-08-04	0	3.670	3.630	3.670	3.640	3.670	30,000	109,550	3.6517	3.598	3.559	3.598	3.569	3.598	30,598	3.5803	0.00%
2014-08-01	0	3.670	3.580	3.670	3.580	3.690	30,000	109,420	3.6473	3.598	3.510	3.598	3.510	3.618	30,598	3.5761	0.00%
2014-07-31	0	3.670	3.610	3.670	3.610	3.670	11,000	40,270	3.6609	3.598	3.539	3.598	3.539	3.598	11,219	3.5894	-0.27%
2014-07-30	0	3.680	3.630	3.690	3.520	3.700	1,920,000	7,018,140	3.6553	3.608	3.559	3.618	3.451	3.628	1,958,266	3.5839	-1.08%
2014-07-29	0	3.720	3.600	3.710	3.600	3.750	6,083,000	22,507,360	3.7000	3.647	3.530	3.638	3.530	3.677	6,204,236	3.6277	0.00%
2014-07-28	0	3.720	3.650	3.720	3.700	4.000	3,258,000	12,070,560	3.7049	3.647	3.579	3.647	3.628	3.922	3,322,933	3.6325	-3.88%
2014-07-25	0	3.870	3.750	3.870	3.530	3.870	1,729,000	6,232,380	3.6046	3.794	3.677	3.794	3.461	3.794	1,763,460	3.5342	0.00%
2014-07-24	0	3.870	3.780	3.870	3.770	3.870	36,000	136,440	3.7900	3.794	3.706	3.794	3.696	3.794	36,717	3.7159	0.26%
2014-07-23	0	3.860	3.750	3.860	3.770	3.870	55,000	210,210	3.8220	3.785	3.677	3.785	3.696	3.794	56,096	3.7473	0.26%
2014-07-22	0	3.850	3.750	3.850	-	-	0	0	-	3.775	3.677	3.775	-	-	0	-	0.00%
2014-07-21	0	3.850	3.750	3.850	3.750	3.850	47,000	179,190	3.8126	3.775	3.677	3.775	3.677	3.775	47,937	3.7381	0.00%
2014-07-18	0	3.850	3.750	3.900	3.830	3.900	49,000	189,610	3.8696	3.775	3.677	3.824	3.755	3.824	49,977	3.7940	0.52%
2014-07-17	0	3.830	3.780	3.830	3.860	3.890	6,000	23,270	3.8783	3.755	3.706	3.755	3.785	3.814	6,120	3.8025	-0.26%
2014-07-16	0	3.840	3.750	3.840	3.800	3.840	30,000	114,750	3.8250	3.765	3.677	3.765	3.726	3.765	30,598	3.7503	-0.52%
2014-07-15	0	3.860	3.800	3.860	3.720	3.900	352,000	1,345,310	3.8219	3.785	3.726	3.785	3.647	3.824	359,015	3.7472	1.05%
2014-07-14	0	3.820	3.720	3.820	3.720	3.850	54,000	205,570	3.8069	3.745	3.647	3.745	3.647	3.775	55,076	3.7325	0.53%
2014-07-11	0	3.800	3.720	3.800	3.580	3.800	268,000	990,580	3.6962	3.726	3.647	3.726	3.510	3.726	273,341	3.6240	3.54%
2014-07-10	0	3.670	3.610	3.670	3.540	3.680	899,000	3,262,290	3.6288	3.598	3.539	3.598	3.471	3.608	916,917	3.5579	-0.27%
2014-07-09	0	3.680	3.630	3.680	3.540	3.700	1,602,000	5,827,700	3.6378	3.608	3.559	3.608	3.471	3.628	1,633,928	3.5667	-1.08%
2014-07-08	0	3.720	3.710	3.740	3.450	3.750	2,706,000	9,840,810	3.6367	3.647	3.638	3.667	3.383	3.677	2,759,931	3.5656	1.36%
2014-07-07	0	3.670	3.670	3.680	3.270	3.710	7,795,000	27,095,260	3.4760	3.598	3.598	3.608	3.206	3.638	7,950,357	3.4081	7.00%
2014-07-04	0	3.430	3.380	3.420	3.210	3.510	12,122,000	41,072,290	3.3882	3.363	3.314	3.353	3.147	3.441	12,363,595	3.3220	-0.87%
2014-07-03	0	3.460	3.420	3.470	3.280	4.030	8,746,000	30,008,900	3.4312	3.392	3.353	3.402	3.216	3.951	8,920,311	3.3641	-12.18%
2014-07-02	0	3.940	3.760	3.940	3.760	3.990	21,000	82,520	3.9295	3.863	3.687	3.863	3.687	3.912	21,419	3.8527	3.14%
2014-06-30	0	3.820	3.810	3.900	3.820	4.040	42,000	163,190	3.8855	3.745	3.736	3.824	3.745	3.961	42,837	3.8096	-4.50%
2014-06-27	0	4.000	3.900	4.000	3.900	4.050	9,207,000	34,547,780	3.7523	3.922	3.824	3.922	3.824	3.971	9,390,499	3.6790	0.25%
2014-06-26	0	3.990	3.840	3.990	4.000	4.040	10,016,000	37,564,320	3.7504	3.912	3.765	3.912	3.922	3.961	10,215,622	3.6771	0.25%
2014-06-25	0	3.980	3.840	3.980	3.990	3.990	1,000	3,990	3.9900	3.902	3.765	3.902	3.912	3.912	1,020	3.9120	-0.25%
2014-06-24	0	3.990	3.850	3.990	3.960	4.040	111,000	440,900	3.9721	3.912	3.775	3.912	3.883	3.961	113,212	3.8945	1.01%
2014-06-23	0	3.950	3.810	3.950	3.750	4.040	626,000	2,472,780	3.9501	3.873	3.736	3.873	3.677	3.961	638,476	3.8729	-2.23%
2014-06-20	0	4.040	4.020	4.040	3.800	4.050	900,000	3,565,680	3.9619	3.961	3.941	3.961	3.726	3.971	917,937	3.8844	5.21%
2014-06-19	0	3.840	3.730	3.840	3.790	3.940	7,000	26,730	3.8186	3.765	3.657	3.765	3.716	3.863	7,140	3.7440	2.95%
2014-06-18	0	3.730	3.730	3.800	3.730	3.830	1,764,000	6,789,900	3.8491	3.657	3.657	3.726	3.657	3.755	1,799,157	3.7739	-2.86%
2014-06-17	0	3.840	3.770	3.840	3.690	3.850	78,000	292,890	3.7550	3.765	3.696	3.765	3.618	3.775	79,555	3.6816	-0.26%
2014-06-16	0	3.850	3.750	3.850	3.780	3.850	21,000	80,290	3.8233	3.775	3.677	3.775	3.706	3.775	21,419	3.7486	0.26%
2014-06-13	0	3.840	3.760	3.840	3.780	3.850	11,000	42,110	3.8282	3.765	3.687	3.765	3.706	3.775	11,219	3.7534	0.00%
2014-06-12	0	3.840	3.720	3.840	3.790	3.980	30,000	116,260	3.8753	3.765	3.647	3.765	3.716	3.902	30,598	3.7996	3.23%
2014-06-11	0	3.720	3.720	3.780	3.720	3.860	5,000	18,910	3.7820	3.647	3.647	3.706	3.647	3.785	5,100	3.7081	-3.88%
2014-06-10	0	3.870	3.710	3.870	3.660	4.000	100,000	392,560	3.9256	3.794	3.638	3.794	3.588	3.922	101,993	3.8489	2.11%
2014-06-09	0	3.790	3.660	3.790	3.770	3.900	12,000	45,570	3.7975	3.716	3.588	3.716	3.696	3.824	12,239	3.7233	0.53%
2014-06-06	0	3.770	3.770	3.780	3.700	3.890	82,000	309,110	3.7696	3.696	3.696	3.706	3.628	3.814	83,634	3.6960	-0.53%
2014-06-05	0	3.790	3.670	3.790	3.620	3.920	31,000	116,420	3.7555	3.716	3.598	3.716	3.549	3.843	31,618	3.6821	0.26%
2014-06-04	0	3.780	3.650	3.780	3.810	3.950	36,000	138,680	3.8522	3.706	3.579	3.706	3.736	3.873	36,717	3.7769	-0.53%
2014-06-03	0	3.800	3.620	3.800	3.800	3.970	4,000	15,470	3.8675	3.726	3.549	3.726	3.726	3.892	4,080	3.7919	-0.52%
2014-05-30	0	3.820	3.600	3.840	3.640	3.880	152,000	565,690	3.7216	3.745	3.530	3.765	3.569	3.804	155,029	3.6489	4.95%
2014-05-29	0	3.640	3.560	3.640	3.600	3.700	17,000	61,560	3.6212	3.569	3.490	3.569	3.530	3.628	17,339	3.5504	-0.27%
2014-05-28	0	3.650	3.570	3.650	3.600	3.740	7,000	25,390	3.6271	3.579	3.500	3.579	3.530	3.667	7,140	3.5563	-1.08%
2014-05-27	0	3.690	3.610	3.690	3.720	3.750	6,000	22,430	3.7383	3.618	3.539	3.618	3.647	3.677	6,120	3.6653	0.00%
2014-05-26	0	3.690	3.590	3.690	3.690	3.700	5,000	18,460	3.6920	3.618	3.520	3.618	3.618	3.628	5,100	3.6199	-0.54%
2014-05-23	0	3.710	3.600	3.710	3.690	3.710	23,000	85,130	3.7013	3.638	3.530	3.638	3.618	3.638	23,458	3.6290	-0.27%
2014-05-22	0	3.720	3.580	3.720	3.600	3.720	13,000	47,980	3.6908	3.647	3.510	3.647	3.530	3.647	13,259	3.6186	3.33%
2014-05-21	0	3.600	3.600	3.700	3.600	3.740	17,000	61,930	3.6429	3.530	3.530	3.628	3.530	3.667	17,339	3.5718	0.00%
2014-05-20	0	3.600	3.600	3.650	3.510	3.650	152,000	544,370	3.5814	3.530	3.530	3.579	3.441	3.579	155,029	3.5114	1.41%
2014-05-19	0	3.550	3.520	3.620	3.520	3.620	72,000	257,080	3.5706	3.481	3.451	3.549	3.451	3.549	73,435	3.5008	-0.84%
2014-05-16	0	3.580	3.510	3.580	3.510	3.600	285,030	1,012,117	3.5509	3.510	3.441	3.510	3.441	3.530	290,711	3.4815	-0.83%
2014-05-15	0	3.610	3.520	3.650	3.510	3.800	198,000	708,040	3.5760	3.539	3.451	3.579	3.441	3.726	201,946	3.5061	-1.10%
2014-05-14	0	3.650	3.510	3.650	3.500	3.650	424,000	1,505,120	3.5498	3.579	3.441	3.579	3.432	3.579	432,450	3.4804	1.39%
2014-05-13	0	3.600	3.520	3.610	3.500	3.660	264,000	936,860	3.5487	3.530	3.451	3.539	3.432	3.588	269,262	3.4794	0.00%
2014-05-12	0	3.600	3.500	3.600	3.500	3.790	90,000	317,050	3.5228	3.530	3.432	3.530	3.432	3.716	91,794	3.4539	-2.44%
2014-05-09	0	3.690	3.530	3.690	3.500	3.690	353,000	1,255,700	3.5572	3.618	3.461	3.618	3.432	3.618	360,035	3.4877	-0.27%
2014-05-08	0	3.700	3.700	3.800	3.470	3.700	219,000	784,430	3.5819	3.628	3.628	3.726	3.402	3.628	223,365	3.5119	0.00%
2014-05-07	0	3.700	3.520	3.700	3.550	3.700	128,000	458,500	3.5820	3.628	3.451	3.628	3.481	3.628	130,551	3.5120	3.06%
2014-05-05	0	3.590	3.510	3.590	3.500	3.650	86,000	303,420	3.5281	3.520	3.441	3.520	3.432	3.579	87,714	3.4592	-1.37%
2014-05-02	0	3.640	3.500	3.900	3.540	3.700	199,000	710,520	3.5705	3.569	3.432	3.824	3.471	3.628	202,966	3.5007	2.82%
2014-04-30	0	3.540	3.420	3.540	3.540	3.590	101,000	358,710	3.5516	3.471	3.353	3.471	3.471	3.520	103,013	3.4822	-0.84%
2014-04-29	0	3.570	3.400	3.570	3.330	3.580	295,000	1,021,170	3.4616	3.500	3.334	3.500	3.265	3.510	300,879	3.3940	2.29%
2014-04-28	0	3.490	3.410	3.490	3.410	3.590	247,000	865,710	3.5049	3.422	3.343	3.422	3.343	3.520	251,923	3.4364	-2.79%
2014-04-25	0	3.590	3.430	3.590	3.420	3.600	345,000	1,215,510	3.5232	3.520	3.363	3.520	3.353	3.530	351,876	3.4544	4.06%
2014-04-24	0	3.450	3.300	3.450	3.340	3.450	154,000	522,790	3.3947	3.383	3.236	3.383	3.275	3.383	157,069	3.3284	-0.29%
2014-04-23	0	3.460	3.340	3.490	-	-	0	0	-	3.392	3.275	3.422	-	-	0	-	0.00%
2014-04-22	0	3.460	3.380	3.460	3.340	3.470	5,013,000	18,544,950	3.6994	3.392	3.314	3.392	3.275	3.402	5,112,911	3.6271	-0.57%
2014-04-17	0	3.480	3.410	3.480	3.450	3.500	52,000	181,930	3.4987	3.412	3.343	3.412	3.383	3.432	53,036	3.4303	-0.57%
2014-04-16	0	3.500	3.480	3.540	3.500	3.550	248,000	878,160	3.5410	3.432	3.412	3.471	3.432	3.481	252,943	3.4718	-2.23%
2014-04-15	0	3.580	3.450	3.580	3.450	3.590	13,496,000	49,859,670	3.6944	3.510	3.383	3.510	3.383	3.520	13,764,980	3.6222	0.85%
2014-04-14	0	3.550	3.500	3.550	3.500	3.580	47,000	166,430	3.5411	3.481	3.432	3.481	3.432	3.510	47,937	3.4719	-0.84%
2014-04-11	0	3.580	3.480	3.640	3.500	3.650	82,000	292,630	3.5687	3.510	3.412	3.569	3.432	3.579	83,634	3.4989	0.00%
2014-04-10	0	3.580	3.500	3.580	3.500	3.600	111,000	393,480	3.5449	3.510	3.432	3.510	3.432	3.530	113,212	3.4756	2.29%
2014-04-09	0	3.500	3.370	3.580	3.450	3.590	96,000	339,940	3.5410	3.432	3.304	3.510	3.383	3.520	97,913	3.4718	-2.78%
2014-04-08	0	3.600	3.510	3.690	3.480	3.600	191,000	676,380	3.5413	3.530	3.441	3.618	3.412	3.530	194,807	3.4721	0.84%
2014-04-07	0	3.570	3.500	3.570	3.490	3.570	149,000	531,580	3.5677	3.500	3.432	3.500	3.422	3.500	151,970	3.4979	0.00%
2014-04-04	0	3.570	3.550	3.630	3.540	3.650	371,000	1,328,900	3.5819	3.500	3.481	3.559	3.471	3.579	378,394	3.5119	-1.92%
2014-04-03	0	3.640	3.560	3.640	3.550	3.660	179,000	644,780	3.6021	3.569	3.490	3.569	3.481	3.588	182,568	3.5317	0.00%
2014-04-02	0	3.640	3.630	3.700	3.540	3.650	10,000	36,280	3.6280	3.569	3.559	3.628	3.471	3.579	10,199	3.5571	-0.27%
2014-04-01	0	3.650	3.600	3.650	3.540	3.650	1,206,000	4,356,390	3.6123	3.579	3.530	3.579	3.471	3.579	1,230,036	3.5417	1.67%
2014-03-31	0	3.590	3.590	3.640	3.500	3.650	867,000	3,137,830	3.6192	3.520	3.520	3.569	3.432	3.579	884,280	3.5485	-2.18%
2014-03-28	0	3.670	3.590	3.670	3.570	3.670	1,842,000	6,690,150	3.6320	3.598	3.520	3.598	3.500	3.598	1,878,712	3.5610	-0.54%
2014-03-27	0	3.690	3.580	3.690	3.570	3.700	2,315,000	8,373,180	3.6169	3.618	3.510	3.618	3.500	3.628	2,361,139	3.5462	0.27%
2014-03-26	0	3.680	3.660	3.680	3.540	3.680	2,050,000	7,411,310	3.6153	3.608	3.588	3.608	3.471	3.608	2,090,857	3.5446	0.27%
2014-03-25	0	3.670	3.630	3.670	3.600	3.700	1,066,000	3,888,560	3.6478	3.598	3.559	3.598	3.530	3.628	1,087,246	3.5765	-0.27%
2014-03-24	0	3.680	3.680	3.700	3.610	3.760	2,493,000	9,214,880	3.6963	3.608	3.608	3.628	3.539	3.687	2,542,686	3.6241	-1.87%
2014-03-21	0	3.750	3.740	3.780	3.610	3.770	3,055,000	11,464,140	3.7526	3.677	3.667	3.706	3.539	3.696	3,115,887	3.6793	-0.27%
2014-03-20	0	3.760	3.750	3.780	3.750	3.900	959,000	3,629,400	3.7846	3.687	3.677	3.706	3.677	3.824	978,113	3.7106	-3.09%
2014-03-19	0	3.880	3.870	3.890	3.800	3.900	249,000	964,280	3.8726	3.804	3.794	3.814	3.726	3.824	253,963	3.7969	-1.02%
2014-03-18	0	3.920	3.920	3.930	3.790	4.090	3,965,000	15,672,920	3.9528	3.843	3.843	3.853	3.716	4.010	4,044,024	3.8756	2.62%
2014-03-17	0	3.820	3.820	3.870	3.610	3.880	5,187,000	19,527,280	3.7647	3.745	3.745	3.794	3.539	3.804	5,290,379	3.6911	2.41%
2014-03-14	0	3.730	3.730	3.750	3.350	3.740	7,256,000	26,960,280	3.7156	3.657	3.657	3.677	3.285	3.667	7,400,614	3.6430	-0.27%
2014-03-13	0	3.740	3.740	3.750	3.050	3.760	41,710,000	146,649,870	3.5159	3.667	3.667	3.677	2.990	3.687	42,541,294	3.4472

---

Webb-site Database - Powered By Linux Group

Back to top

---