Hanhua Financial Holding Co., Ltd.: H HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	03903	2014-06-19			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
2026-03-24	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-03-23	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-03-20	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-03-19	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-03-18	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-03-17	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-03-16	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-03-13	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-03-12	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-03-11	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-03-10	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-03-09	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-03-06	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-03-05	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-03-04	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-03-03	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-03-02	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-02-27	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-02-26	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-02-25	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-02-24	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-02-23	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-02-20	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-02-16	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-02-13	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-02-12	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-02-11	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-02-10	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-02-09	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-02-06	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-02-05	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-02-04	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-02-03	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-02-02	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-01-30	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-01-29	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-01-28	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-01-27	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-01-26	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-01-23	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-01-22	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-01-21	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-01-20	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-01-19	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-01-16	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-01-15	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-01-14	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-01-13	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-01-09	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-01-08	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-01-07	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-01-06	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2026-01-05	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-12-31	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-12-30	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-12-29	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-12-24	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-12-23	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-12-22	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-12-19	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-12-18	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-12-17	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-12-16	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-12-15	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-12-12	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-12-11	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-12-10	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-12-09	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-12-08	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-12-05	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-12-04	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-12-03	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-12-02	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-12-01	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-11-28	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-11-27	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-11-26	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-11-25	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-11-24	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-11-21	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-11-20	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-11-19	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-11-18	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-11-17	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-11-14	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-11-13	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-11-12	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-11-11	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-11-10	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-11-07	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-11-06	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-11-05	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-11-04	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-11-03	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-10-31	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-10-30	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-10-28	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-10-27	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-10-24	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-10-23	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-10-22	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-10-21	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-10-20	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-10-17	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-10-16	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-10-15	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-10-14	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-10-13	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-10-10	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-10-09	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-10-08	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-10-06	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-10-03	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-10-02	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-09-30	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-09-29	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-09-26	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-08-29	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-06-30	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-06-27	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-06-26	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-06-25	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-06-24	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-06-23	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-06-20	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-06-19	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-06-18	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-06-17	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-06-16	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-06-13	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-06-12	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-05-30	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-05-29	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-05-28	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-05-27	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-05-26	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-05-23	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-05-22	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-05-21	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-05-20	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-03-31	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-03-28	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2025-03-27	1	0.168	0.140	0.182	0.135	0.175	4,370,000	684,822	0.1567	0.168	0.140	0.182	0.135	0.175	4,370,000	0.1567	1.82%
2025-03-26	0	0.165	0.150	0.165	-	-	0	0	-	0.165	0.150	0.165	-	-	0	-	-0.60%
2025-03-25	0	0.166	0.153	0.166	0.167	0.168	60,000	10,022	0.1670	0.166	0.153	0.166	0.167	0.168	60,000	0.1670	-1.19%
2025-03-24	0	0.168	0.153	0.169	-	-	0	0	-	0.168	0.153	0.169	-	-	0	-	-1.18%
2025-03-21	0	0.170	0.154	0.170	0.155	0.170	6,000	990	0.1650	0.170	0.154	0.170	0.155	0.170	6,000	0.1650	0.59%
2025-03-20	0	0.169	0.155	0.169	0.165	0.170	748,000	123,952	0.1657	0.169	0.155	0.169	0.165	0.170	748,000	0.1657	1.81%
2025-03-19	0	0.166	0.154	0.168	0.155	0.167	24,000	3,864	0.1610	0.166	0.154	0.168	0.155	0.167	24,000	0.1610	-1.19%
2025-03-18	0	0.168	0.160	0.168	-	-	0	0	-	0.168	0.160	0.168	-	-	0	-	0.00%
2025-03-17	0	0.168	0.163	0.169	0.163	0.173	538,000	89,860	0.1670	0.168	0.163	0.169	0.163	0.173	538,000	0.1670	-2.33%
2025-03-14	0	0.172	0.160	0.172	0.165	0.177	14,000	2,352	0.1680	0.172	0.160	0.172	0.165	0.177	14,000	0.1680	0.58%
2025-03-13	0	0.171	0.160	0.173	0.141	0.173	674,000	111,152	0.1649	0.171	0.160	0.173	0.141	0.173	674,000	0.1649	4.27%
2025-03-12	0	0.164	0.141	0.164	0.150	0.164	1,498,000	230,914	0.1541	0.164	0.141	0.164	0.150	0.164	1,498,000	0.1541	-6.29%
2025-03-11	0	0.175	0.170	0.175	0.170	0.176	16,000	2,756	0.1723	0.175	0.170	0.175	0.170	0.176	16,000	0.1723	-2.78%
2025-03-10	0	0.180	0.163	0.180	-	-	0	0	-	0.180	0.163	0.180	-	-	0	-	0.00%
2025-03-07	0	0.180	0.163	0.180	-	-	0	0	-	0.180	0.163	0.180	-	-	0	-	0.00%
2025-03-06	0	0.180	0.163	0.180	-	-	0	0	-	0.180	0.163	0.180	-	-	0	-	-0.55%
2025-03-05	0	0.181	0.163	0.181	0.180	0.181	150,000	27,146	0.1810	0.181	0.163	0.181	0.180	0.181	150,000	0.1810	0.56%
2025-03-04	0	0.180	0.166	0.180	-	-	0	0	-	0.180	0.166	0.180	-	-	0	-	0.00%
2025-03-03	0	0.180	0.173	0.180	0.180	0.180	4,000	720	0.1800	0.180	0.173	0.180	0.180	0.180	4,000	0.1800	0.00%
2025-02-28	0	0.180	0.161	0.180	0.160	0.188	498,000	87,236	0.1752	0.180	0.161	0.180	0.160	0.188	498,000	0.1752	-3.74%
2025-02-27	0	0.187	0.163	0.188	0.187	0.187	2,000	374	0.1870	0.187	0.163	0.188	0.187	0.187	2,000	0.1870	1.08%
2025-02-26	0	0.185	0.158	0.187	0.157	0.186	238,000	41,048	0.1725	0.185	0.158	0.187	0.157	0.186	238,000	0.1725	1.09%
2025-02-25	0	0.183	-	0.183	0.186	0.186	2,000	372	0.1860	0.183	-	0.183	0.186	0.186	2,000	0.1860	0.55%
2025-02-24	0	0.182	0.162	0.183	0.158	0.186	1,328,000	241,682	0.1820	0.182	0.162	0.183	0.158	0.186	1,328,000	0.1820	4.60%
2025-02-21	0	0.174	0.157	0.174	0.154	0.186	1,714,000	270,196	0.1576	0.174	0.157	0.174	0.154	0.186	1,714,000	0.1576	-6.45%
2025-02-20	0	0.186	0.175	0.187	-	-	0	0	-	0.186	0.175	0.187	-	-	0	-	0.00%
2025-02-19	0	0.186	0.161	0.189	-	-	0	0	-	0.186	0.161	0.189	-	-	0	-	0.00%
2025-02-18	0	0.186	0.154	0.186	-	-	0	0	-	0.186	0.154	0.186	-	-	0	-	-1.06%
2025-02-17	0	0.188	0.147	0.188	0.175	0.189	636,000	117,968	0.1855	0.188	0.147	0.188	0.175	0.189	636,000	0.1855	5.03%
2025-02-14	0	0.179	0.170	0.179	0.158	0.179	744,000	119,654	0.1608	0.179	0.170	0.179	0.158	0.179	744,000	0.1608	10.49%
2025-02-13	0	0.162	0.154	0.180	0.162	0.162	248,000	40,176	0.1620	0.162	0.154	0.180	0.162	0.162	248,000	0.1620	-9.50%
2025-02-12	0	0.179	0.152	0.180	-	-	0	0	-	0.179	0.152	0.180	-	-	0	-	0.00%
2025-02-11	0	0.179	-	0.180	-	-	0	0	-	0.179	-	0.180	-	-	0	-	0.00%
2025-02-10	0	0.179	0.148	0.179	-	-	0	0	-	0.179	0.148	0.179	-	-	0	-	0.00%
2025-02-07	0	0.179	0.146	0.180	-	-	0	0	-	0.179	0.146	0.180	-	-	0	-	0.00%
2025-02-06	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2025-02-05	0	0.179	-	0.180	-	-	0	0	-	0.179	-	0.180	-	-	0	-	0.00%
2025-02-04	0	0.179	-	0.180	-	-	0	0	-	0.179	-	0.180	-	-	0	-	0.00%
2025-02-03	0	0.179	0.152	0.180	-	-	0	0	-	0.179	0.152	0.180	-	-	0	-	0.00%
2025-01-28	0	0.179	0.151	0.179	-	-	0	0	-	0.179	0.151	0.179	-	-	0	-	0.00%
2025-01-27	0	0.179	0.152	0.180	-	-	0	0	-	0.179	0.152	0.180	-	-	0	-	0.00%
2025-01-24	0	0.179	0.153	0.179	0.160	0.179	102,000	16,358	0.1604	0.179	0.153	0.179	0.160	0.179	102,000	0.1604	1.13%
2025-01-23	0	0.177	0.156	0.179	-	-	0	0	-	0.177	0.156	0.179	-	-	0	-	0.00%
2025-01-22	0	0.177	0.146	0.178	-	-	0	0	-	0.177	0.146	0.178	-	-	0	-	0.00%
2025-01-21	0	0.177	0.146	0.177	0.166	0.177	82,000	13,642	0.1664	0.177	0.146	0.177	0.166	0.177	82,000	0.1664	4.12%
2025-01-20	0	0.170	0.147	0.175	0.170	0.170	200,000	34,000	0.1700	0.170	0.147	0.175	0.170	0.170	200,000	0.1700	0.59%
2025-01-17	0	0.169	0.147	0.170	-	-	0	0	-	0.169	0.147	0.170	-	-	0	-	0.00%
2025-01-16	0	0.169	0.148	0.169	0.162	0.169	22,000	3,646	0.1657	0.169	0.148	0.169	0.162	0.169	22,000	0.1657	6.29%
2025-01-15	0	0.159	0.145	0.162	-	-	0	0	-	0.159	0.145	0.162	-	-	0	-	0.00%
2025-01-14	0	0.159	0.145	0.162	0.159	0.160	402,000	64,318	0.1600	0.159	0.145	0.162	0.159	0.160	402,000	0.1600	0.00%
2025-01-13	0	0.159	0.145	0.160	-	-	0	0	-	0.159	0.145	0.160	-	-	0	-	0.00%
2025-01-10	0	0.159	0.145	0.160	-	-	0	0	-	0.159	0.145	0.160	-	-	0	-	0.00%
2025-01-09	0	0.159	0.145	0.160	-	-	0	0	-	0.159	0.145	0.160	-	-	0	-	0.00%
2025-01-08	0	0.159	0.145	0.160	-	-	0	0	-	0.159	0.145	0.160	-	-	0	-	0.00%
2025-01-07	0	0.159	0.145	0.160	-	-	0	0	-	0.159	0.145	0.160	-	-	0	-	0.00%
2025-01-06	0	0.159	0.145	0.160	-	-	0	0	-	0.159	0.145	0.160	-	-	0	-	0.00%
2025-01-03	0	0.159	0.145	0.160	-	-	0	0	-	0.159	0.145	0.160	-	-	0	-	0.00%
2025-01-02	0	0.159	0.145	0.160	0.145	0.159	6,000	926	0.1543	0.159	0.145	0.160	0.145	0.159	6,000	0.1543	0.00%
2024-12-31	0	0.159	0.145	0.160	-	-	0	0	-	0.159	0.145	0.160	-	-	0	-	0.00%
2024-12-30	0	0.159	0.146	0.160	0.154	0.159	204,000	31,538	0.1546	0.159	0.146	0.160	0.154	0.159	204,000	0.1546	1.27%
2024-12-27	0	0.157	0.147	0.157	0.145	0.163	148,000	22,870	0.1545	0.157	0.147	0.157	0.145	0.163	148,000	0.1545	-1.26%
2024-12-24	0	0.159	0.146	0.159	0.165	0.165	8,000	1,320	0.1650	0.159	0.146	0.159	0.165	0.165	8,000	0.1650	6.00%
2024-12-23	0	0.150	0.142	0.150	0.150	0.158	1,384,000	208,140	0.1504	0.150	0.142	0.150	0.150	0.158	1,384,000	0.1504	-12.28%
2024-12-20	0	0.171	0.155	0.171	0.176	0.176	2,000	352	0.1760	0.171	0.155	0.171	0.176	0.176	2,000	0.1760	2.40%
2024-12-19	0	0.167	0.159	0.167	0.158	0.186	108,000	17,422	0.1613	0.167	0.159	0.167	0.158	0.186	108,000	0.1613	-4.57%
2024-12-18	0	0.175	0.157	0.175	0.176	0.176	2,000	352	0.1760	0.175	0.157	0.175	0.176	0.176	2,000	0.1760	3.55%
2024-12-17	0	0.169	0.154	0.176	0.169	0.169	2,000	338	0.1690	0.169	0.154	0.176	0.169	0.169	2,000	0.1690	1.20%
2024-12-16	0	0.167	0.169	0.170	0.160	0.170	700,000	113,760	0.1625	0.167	0.169	0.170	0.160	0.170	700,000	0.1625	-9.73%
2024-12-13	0	0.185	0.169	0.185	0.168	0.185	160,000	27,150	0.1697	0.185	0.169	0.185	0.168	0.185	160,000	0.1697	-1.60%
2024-12-12	0	0.188	0.170	0.189	0.188	0.193	20,000	3,790	0.1895	0.188	0.170	0.189	0.188	0.193	20,000	0.1895	0.53%
2024-12-11	0	0.187	0.171	0.188	0.187	0.187	2,000	374	0.1870	0.187	0.171	0.188	0.187	0.187	2,000	0.1870	4.47%
2024-12-10	0	0.179	0.171	0.179	0.170	0.180	1,046,000	182,836	0.1748	0.179	0.171	0.179	0.170	0.180	1,046,000	0.1748	-4.28%
2024-12-09	0	0.187	0.180	0.187	0.180	0.189	1,244,000	228,508	0.1837	0.187	0.180	0.187	0.180	0.189	1,244,000	0.1837	-3.61%
2024-12-06	0	0.194	0.194	0.195	0.189	0.189	194,000	36,666	0.1890	0.194	0.194	0.195	0.189	0.189	194,000	0.1890	2.65%
2024-12-05	0	0.189	0.189	0.195	0.189	0.199	1,174,000	226,748	0.1931	0.189	0.189	0.195	0.189	0.199	1,174,000	0.1931	1.07%
2024-12-04	0	0.187	0.171	0.188	-	-	0	0	-	0.187	0.171	0.188	-	-	0	-	-0.53%
2024-12-03	0	0.188	0.166	0.179	0.188	0.188	2,000	376	0.1880	0.188	0.166	0.179	0.188	0.188	2,000	0.1880	5.62%
2024-12-02	0	0.178	0.166	0.178	0.165	0.178	720,000	123,612	0.1717	0.178	0.166	0.178	0.165	0.178	720,000	0.1717	-7.77%
2024-11-29	0	0.193	0.168	0.193	0.197	0.197	2,000	394	0.1970	0.193	0.168	0.193	0.197	0.197	2,000	0.1970	4.32%
2024-11-28	0	0.185	0.168	0.187	-	-	0	0	-	0.185	0.168	0.187	-	-	0	-	0.00%
2024-11-27	0	0.185	0.186	0.187	-	-	0	0	-	0.185	0.186	0.187	-	-	0	-	0.00%
2024-11-26	0	0.185	0.171	0.185	0.167	0.186	16,000	2,720	0.1700	0.185	0.171	0.185	0.167	0.186	16,000	0.1700	-5.61%
2024-11-25	0	0.196	0.168	0.198	-	-	0	0	-	0.196	0.168	0.198	-	-	0	-	0.00%
2024-11-22	0	0.196	0.190	0.196	0.167	0.198	86,000	14,564	0.1693	0.196	0.190	0.196	0.167	0.198	86,000	0.1693	0.51%
2024-11-21	0	0.195	0.174	0.198	-	-	0	0	-	0.195	0.174	0.198	-	-	0	-	0.00%
2024-11-20	0	0.195	0.173	0.196	0.160	0.195	2,424,000	445,392	0.1837	0.195	0.173	0.196	0.160	0.195	2,424,000	0.1837	13.37%
2024-11-19	0	0.172	0.160	0.172	-	-	0	0	-	0.172	0.160	0.172	-	-	0	-	-1.71%
2024-11-18	0	0.175	0.164	0.176	-	-	0	0	-	0.175	0.164	0.176	-	-	0	-	0.00%
2024-11-15	0	0.175	0.164	0.176	0.175	0.175	112,000	19,600	0.1750	0.175	0.164	0.176	0.175	0.175	112,000	0.1750	0.00%
2024-11-14	0	0.175	0.164	0.176	0.163	0.179	96,000	17,066	0.1778	0.175	0.164	0.176	0.163	0.179	96,000	0.1778	-2.78%
2024-11-13	0	0.180	0.161	0.180	-	-	0	0	-	0.180	0.161	0.180	-	-	0	-	-1.64%
2024-11-12	0	0.183	0.161	0.184	-	-	0	0	-	0.183	0.161	0.184	-	-	0	-	0.00%
2024-11-11	0	0.183	0.164	0.184	-	-	0	0	-	0.183	0.164	0.184	-	-	0	-	0.00%
2024-11-08	0	0.183	0.166	0.184	-	-	0	0	-	0.183	0.166	0.184	-	-	0	-	0.00%
2024-11-07	0	0.183	0.176	0.183	0.173	0.185	1,082,000	192,872	0.1783	0.183	0.176	0.183	0.173	0.185	1,082,000	0.1783	6.40%
2024-11-06	0	0.172	0.164	0.172	0.160	0.180	8,476,000	1,391,098	0.1641	0.172	0.164	0.172	0.160	0.180	8,476,000	0.1641	0.00%
2024-11-05	0	0.172	0.168	0.172	0.170	0.190	8,052,000	1,434,700	0.1782	0.172	0.168	0.172	0.170	0.190	8,052,000	0.1782	-9.95%
2024-11-04	0	0.191	0.191	0.197	0.190	0.210	4,398,000	859,958	0.1955	0.191	0.191	0.197	0.190	0.210	4,398,000	0.1955	-6.83%
2024-11-01	0	0.205	0.205	0.215	0.205	0.210	282,000	58,218	0.2064	0.205	0.205	0.215	0.205	0.210	282,000	0.2064	-8.48%
2024-10-31	0	0.224	0.216	0.226	0.200	0.236	3,458,000	734,184	0.2123	0.224	0.216	0.226	0.200	0.236	3,458,000	0.2123	-8.57%
2024-10-30	0	0.245	0.234	0.248	0.236	0.290	2,058,000	568,992	0.2765	0.245	0.234	0.248	0.236	0.290	2,058,000	0.2765	12.39%
2024-10-29	0	0.218	0.207	0.218	0.200	0.295	2,988,000	686,058	0.2296	0.218	0.207	0.218	0.200	0.295	2,988,000	0.2296	0.00%
2024-10-28	0	0.218	0.215	0.218	0.207	0.275	3,026,000	735,674	0.2431	0.218	0.215	0.218	0.207	0.275	3,026,000	0.2431	-4.80%
2024-10-25	0	0.229	0.204	0.229	0.181	0.230	9,976,000	1,944,398	0.1949	0.229	0.204	0.229	0.181	0.230	9,976,000	0.1949	11.17%
2024-10-24	0	0.206	0.205	0.206	0.205	0.223	4,182,000	863,080	0.2064	0.206	0.205	0.206	0.205	0.223	4,182,000	0.2064	-5.07%
2024-10-23	0	0.217	0.211	0.225	0.210	0.246	758,000	162,060	0.2138	0.217	0.211	0.225	0.210	0.246	758,000	0.2138	-9.21%
2024-10-22	0	0.239	0.226	0.240	0.220	0.241	1,572,000	359,640	0.2288	0.239	0.226	0.240	0.220	0.241	1,572,000	0.2288	-0.83%
2024-10-21	0	0.241	0.240	0.241	0.240	0.255	294,000	71,540	0.2433	0.241	0.240	0.241	0.240	0.255	294,000	0.2433	-5.49%
2024-10-18	0	0.255	0.255	0.290	0.250	0.295	102,000	29,700	0.2912	0.255	0.255	0.290	0.250	0.295	102,000	0.2912	-12.07%
2024-10-17	0	0.290	0.250	0.295	0.255	0.290	6,000	1,670	0.2783	0.290	0.250	0.295	0.255	0.290	6,000	0.2783	13.73%
2024-10-16	0	0.255	0.250	0.285	0.250	0.290	210,000	54,950	0.2617	0.255	0.250	0.285	0.250	0.290	210,000	0.2617	2.00%
2024-10-15	0	0.250	0.240	0.250	0.250	0.280	40,000	10,180	0.2545	0.250	0.240	0.250	0.250	0.280	40,000	0.2545	-12.28%
2024-10-14	0	0.285	0.250	0.275	0.245	0.285	738,000	189,170	0.2563	0.285	0.250	0.275	0.245	0.285	738,000	0.2563	-1.72%
2024-10-10	0	0.290	0.250	0.295	-	-	0	0	-	0.290	0.250	0.295	-	-	0	-	0.00%
2024-10-09	0	0.290	0.241	0.295	-	-	0	0	-	0.290	0.241	0.295	-	-	0	-	0.00%
2024-10-08	0	0.290	0.270	0.295	0.260	0.290	158,000	42,440	0.2686	0.290	0.270	0.295	0.260	0.290	158,000	0.2686	-1.69%
2024-10-07	0	0.295	0.290	0.295	0.290	0.295	322,000	93,880	0.2916	0.295	0.290	0.295	0.290	0.295	322,000	0.2916	-1.67%
2024-10-04	0	0.300	0.280	0.300	0.280	0.310	686,000	208,920	0.3045	0.300	0.280	0.300	0.280	0.310	686,000	0.3045	7.14%
2024-10-03	0	0.280	0.280	0.300	0.270	0.280	370,000	102,200	0.2762	0.280	0.280	0.300	0.270	0.280	370,000	0.2762	-9.68%
2024-10-02	0	0.310	0.280	0.310	0.280	0.320	1,852,000	572,930	0.3094	0.310	0.280	0.310	0.280	0.320	1,852,000	0.3094	0.00%
2024-09-30	0	0.310	-	0.310	0.310	0.310	900,000	279,000	0.3100	0.310	-	0.310	0.310	0.310	900,000	0.3100	0.00%
2024-09-27	0	0.310	-	0.310	0.300	0.310	300,000	91,000	0.3033	0.310	-	0.310	0.300	0.310	300,000	0.3033	10.71%
2024-09-26	0	0.280	-	0.280	0.280	0.300	180,000	51,600	0.2867	0.280	-	0.280	0.280	0.300	180,000	0.2867	1.82%
2024-09-25	0	0.275	0.203	0.280	-	-	0	0	-	0.275	0.203	0.280	-	-	0	-	0.00%
2024-09-24	0	0.275	0.234	0.275	0.280	0.300	100,000	29,070	0.2907	0.275	0.234	0.275	0.280	0.300	100,000	0.2907	0.00%
2024-09-23	0	0.275	0.222	0.275	-	-	0	0	-	0.275	0.222	0.275	-	-	0	-	0.00%
2024-09-20	0	0.275	0.233	0.275	0.270	0.280	210,000	58,220	0.2772	0.275	0.233	0.275	0.270	0.280	210,000	0.2772	3.77%
2024-09-19	0	0.265	0.221	0.270	0.235	0.270	126,000	32,570	0.2585	0.265	0.221	0.270	0.235	0.270	126,000	0.2585	3.92%
2024-09-17	0	0.255	0.212	0.255	0.203	0.270	34,000	7,630	0.2244	0.255	0.212	0.255	0.203	0.270	34,000	0.2244	15.91%
2024-09-16	0	0.220	0.202	0.226	-	-	0	0	-	0.220	0.202	0.226	-	-	0	-	0.00%
2024-09-13	0	0.220	0.202	0.226	-	-	0	0	-	0.220	0.202	0.226	-	-	0	-	0.00%
2024-09-12	0	0.220	0.212	0.226	-	-	0	0	-	0.220	0.212	0.226	-	-	0	-	0.00%
2024-09-11	0	0.220	0.211	0.228	0.210	0.231	264,443	58,172	0.2200	0.220	0.211	0.228	0.210	0.231	264,443	0.2200	-5.17%
2024-09-10	0	0.232	0.202	0.232	-	-	0	0	-	0.232	0.202	0.232	-	-	0	-	0.00%
2024-09-09	0	0.232	0.202	0.233	-	-	0	0	-	0.232	0.202	0.233	-	-	0	-	0.00%
2024-09-05	0	0.232	0.218	0.233	0.202	0.232	22,000	4,938	0.2245	0.232	0.218	0.233	0.202	0.232	22,000	0.2245	4.98%
2024-09-04	0	0.221	0.220	0.233	0.221	0.221	6,000	1,326	0.2210	0.221	0.220	0.233	0.221	0.221	6,000	0.2210	0.00%
2024-09-03	0	0.221	0.220	0.243	0.220	0.222	24,000	5,292	0.2205	0.221	0.220	0.243	0.220	0.222	24,000	0.2205	-13.33%
2024-09-02	0	0.255	0.220	0.255	0.240	0.255	10,000	2,466	0.2466	0.255	0.220	0.255	0.240	0.255	10,000	0.2466	13.84%
2024-08-30	0	0.224	0.219	0.243	0.218	0.235	248,000	56,288	0.2270	0.224	0.219	0.243	0.218	0.235	248,000	0.2270	0.00%
2024-08-29	0	0.224	0.221	0.224	0.220	0.224	74,000	16,416	0.2218	0.224	0.221	0.224	0.220	0.224	74,000	0.2218	-2.18%
2024-08-28	0	0.229	0.221	0.231	0.230	0.234	10,000	2,320	0.2320	0.229	0.221	0.231	0.230	0.234	10,000	0.2320	0.44%
2024-08-27	0	0.228	0.221	0.229	0.221	0.237	142,000	32,280	0.2273	0.228	0.221	0.229	0.221	0.237	142,000	0.2273	-6.94%
2024-08-26	0	0.245	0.227	0.245	-	-	0	0	-	0.245	0.227	0.245	-	-	0	-	-1.61%
2024-08-23	0	0.249	0.233	0.250	0.249	0.280	1,354,000	358,482	0.2648	0.249	0.233	0.250	0.249	0.280	1,354,000	0.2648	-2.35%
2024-08-22	0	0.255	0.233	0.255	0.230	0.295	1,458,000	352,598	0.2418	0.255	0.233	0.255	0.230	0.295	1,458,000	0.2418	-12.07%
2024-08-21	0	0.290	0.290	0.300	0.290	0.375	1,992,000	639,260	0.3209	0.290	0.290	0.300	0.290	0.375	1,992,000	0.3209	-1.69%
2024-08-20	0	0.295	0.295	0.315	0.260	0.300	732,000	199,130	0.2720	0.295	0.295	0.315	0.260	0.300	732,000	0.2720	5.36%
2024-08-19	0	0.280	0.280	0.310	-	-	0	0	-	0.280	0.280	0.310	-	-	0	-	0.00%
2024-08-16	0	0.280	0.275	0.315	0.260	0.280	92,000	25,720	0.2796	0.280	0.275	0.315	0.260	0.280	92,000	0.2796	0.00%
2024-08-15	0	0.280	0.265	0.285	0.260	0.285	384,000	101,420	0.2641	0.280	0.265	0.285	0.260	0.285	384,000	0.2641	9.80%
2024-08-14	0	0.255	0.225	0.295	0.255	0.335	998,000	322,400	0.3230	0.255	0.225	0.295	0.255	0.335	998,000	0.3230	0.00%
2024-08-13	0	0.255	0.231	0.305	0.220	0.255	606,000	143,548	0.2369	0.255	0.231	0.305	0.220	0.255	606,000	0.2369	2.82%
2024-08-12	0	0.248	0.221	0.248	-	-	0	0	-	0.248	0.221	0.248	-	-	0	-	-0.80%
2024-08-09	0	0.250	0.230	0.250	0.250	0.250	49,196,000	11,315,284	0.2300	0.250	0.230	0.250	0.250	0.250	49,196,000	0.2300	8.70%
2024-08-08	0	0.230	0.223	0.239	0.230	0.230	88,004,000	19,800,920	0.2250	0.230	0.223	0.239	0.230	0.230	88,004,000	0.2250	2.22%
2024-08-07	0	0.225	0.220	0.230	0.220	0.247	582,000	131,208	0.2254	0.225	0.220	0.230	0.220	0.247	582,000	0.2254	-3.85%
2024-08-06	0	0.234	0.231	0.265	0.230	0.275	1,208,000	292,416	0.2421	0.234	0.231	0.265	0.230	0.275	1,208,000	0.2421	-11.70%
2024-08-05	0	0.265	0.233	0.270	0.260	0.265	80,000	21,050	0.2631	0.265	0.233	0.270	0.260	0.265	80,000	0.2631	-7.02%
2024-08-02	0	0.285	0.265	0.285	-	-	0	0	-	0.285	0.265	0.285	-	-	0	-	0.00%
2024-08-01	0	0.285	0.265	0.285	0.275	0.285	36,000	10,140	0.2817	0.285	0.265	0.285	0.275	0.285	36,000	0.2817	7.55%
2024-07-31	0	0.265	0.260	0.275	0.265	0.295	29,096,000	7,711,600	0.2650	0.265	0.260	0.275	0.265	0.295	29,096,000	0.2650	0.00%
2024-07-30	0	0.265	0.265	0.290	0.265	0.265	18,000	4,770	0.2650	0.265	0.265	0.290	0.265	0.265	18,000	0.2650	-11.67%
2024-07-29	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	0.00%
2024-07-26	0	0.300	0.265	0.305	-	-	0	0	-	0.300	0.265	0.305	-	-	0	-	0.00%
2024-07-25	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	0.00%
2024-07-24	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	0.00%
2024-07-23	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	-1.64%
2024-07-22	0	0.305	0.265	0.305	-	-	0	0	-	0.305	0.265	0.305	-	-	0	-	-1.61%
2024-07-19	0	0.310	0.265	0.310	0.255	0.320	318,000	83,190	0.2616	0.310	0.265	0.310	0.255	0.320	318,000	0.2616	10.71%
2024-07-18	0	0.280	0.265	0.280	0.280	0.280	98,000	27,440	0.2800	0.280	0.265	0.280	0.280	0.280	98,000	0.2800	-6.67%
2024-07-17	0	0.300	0.280	0.315	-	-	0	0	-	0.300	0.280	0.315	-	-	0	-	0.00%
2024-07-16	0	0.300	0.280	0.315	-	-	0	0	-	0.300	0.280	0.315	-	-	0	-	0.00%
2024-07-15	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2024-07-12	0	0.300	0.285	0.300	0.300	0.300	30,000	9,000	0.3000	0.300	0.285	0.300	0.300	0.300	30,000	0.3000	1.69%
2024-07-11	0	0.295	0.285	0.300	0.295	0.295	30,000	8,850	0.2950	0.295	0.285	0.300	0.295	0.295	30,000	0.2950	0.00%
2024-07-10	0	0.295	0.285	0.300	0.295	0.295	60,000	17,700	0.2950	0.295	0.285	0.300	0.295	0.295	60,000	0.2950	-1.67%
2024-07-09	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2024-07-08	0	0.300	0.285	0.320	0.295	0.300	8,000	2,380	0.2975	0.300	0.285	0.320	0.295	0.300	8,000	0.2975	7.14%
2024-07-05	0	0.280	0.265	0.295	0.280	0.280	8,000	2,240	0.2800	0.280	0.265	0.295	0.280	0.280	8,000	0.2800	0.00%
2024-07-04	0	0.280	0.280	0.320	0.280	0.280	24,000	6,720	0.2800	0.280	0.280	0.320	0.280	0.280	24,000	0.2800	-9.68%
2024-07-03	0	0.310	0.290	0.330	-	-	0	0	-	0.310	0.290	0.330	-	-	0	-	0.00%
2024-07-02	0	0.310	0.285	0.325	0.290	0.310	8,000	2,400	0.3000	0.310	0.285	0.325	0.290	0.310	8,000	0.3000	14.81%
2024-06-28	0	0.270	0.270	0.285	0.270	0.270	8,000	2,160	0.2700	0.270	0.270	0.285	0.270	0.270	8,000	0.2700	-1.82%
2024-06-27	0	0.275	0.270	0.285	0.275	0.290	146,000	41,210	0.2823	0.275	0.270	0.285	0.275	0.290	146,000	0.2823	-6.78%
2024-06-26	0	0.295	0.290	0.325	-	-	0	0	-	0.295	0.290	0.325	-	-	0	-	0.00%
2024-06-25	0	0.295	0.290	0.325	0.295	0.295	20,000	5,900	0.2950	0.295	0.290	0.325	0.295	0.295	20,000	0.2950	-1.67%
2024-06-24	0	0.300	0.290	0.335	0.300	0.300	44,000	13,200	0.3000	0.300	0.290	0.335	0.300	0.300	44,000	0.3000	-6.25%
2024-06-21	0	0.320	0.300	0.335	-	-	0	0	-	0.320	0.300	0.335	-	-	0	-	0.00%
2024-06-20	0	0.320	0.300	0.320	0.325	0.325	56,000	18,200	0.3250	0.320	0.300	0.320	0.325	0.325	56,000	0.3250	-1.54%
2024-06-19	0	0.325	0.300	0.335	0.300	0.330	334,000	100,300	0.3003	0.325	0.300	0.335	0.300	0.330	334,000	0.3003	-2.99%
2024-06-18	0	0.335	0.305	0.340	0.335	0.340	52,000	17,670	0.3398	0.335	0.305	0.340	0.335	0.340	52,000	0.3398	0.00%
2024-06-17	0	0.335	0.315	0.335	-	-	0	0	-	0.335	0.315	0.335	-	-	0	-	-4.29%
2024-06-14	0	0.350	0.300	0.350	0.330	0.375	764,000	273,480	0.3580	0.350	0.300	0.350	0.330	0.375	764,000	0.3580	11.11%
2024-06-13	0	0.315	0.290	0.320	0.285	0.325	318,000	91,480	0.2877	0.315	0.290	0.320	0.285	0.325	318,000	0.2877	1.61%
2024-06-12	0	0.310	0.300	0.325	0.295	0.370	702,000	241,670	0.3443	0.310	0.300	0.325	0.295	0.370	702,000	0.3443	-4.62%
2024-06-11	0	0.325	0.280	0.330	0.265	0.340	1,222,000	379,490	0.3105	0.325	0.280	0.330	0.265	0.340	1,222,000	0.3105	0.00%
2024-06-07	0	0.325	0.285	0.330	0.315	0.325	404,000	129,650	0.3209	0.325	0.285	0.330	0.315	0.325	404,000	0.3209	3.17%
2024-06-06	0	0.315	0.285	0.320	0.260	0.315	468,000	131,120	0.2802	0.315	0.285	0.320	0.260	0.315	468,000	0.2802	0.00%
2024-06-05	0	0.315	0.285	0.325	0.315	0.320	484,000	153,450	0.3170	0.315	0.285	0.325	0.315	0.320	484,000	0.3170	14.55%
2024-06-04	0	0.275	0.275	0.325	0.270	0.330	630,000	187,200	0.2971	0.275	0.275	0.325	0.270	0.330	630,000	0.2971	-8.33%
2024-06-03	0	0.300	0.270	0.320	-	-	0	0	-	0.300	0.270	0.320	-	-	0	-	0.00%
2024-05-31	0	0.300	0.265	0.310	-	-	0	0	-	0.300	0.265	0.310	-	-	0	-	0.00%
2024-05-30	0	0.300	0.255	0.310	-	-	0	0	-	0.300	0.255	0.310	-	-	0	-	0.00%
2024-05-29	0	0.300	0.285	0.300	0.280	0.300	124,000	35,060	0.2827	0.300	0.285	0.300	0.280	0.300	124,000	0.2827	-7.69%
2024-05-28	0	0.325	0.285	0.325	-	-	0	0	-	0.325	0.285	0.325	-	-	0	-	-2.99%
2024-05-27	0	0.335	0.280	0.335	0.340	0.350	300,000	104,060	0.3469	0.335	0.280	0.335	0.340	0.350	300,000	0.3469	4.69%
2024-05-24	0	0.320	0.265	0.320	0.275	0.320	372,000	110,180	0.2962	0.320	0.265	0.320	0.275	0.320	372,000	0.2962	6.67%
2024-05-23	0	0.300	0.285	0.330	0.300	0.345	558,000	186,670	0.3345	0.300	0.285	0.330	0.300	0.345	558,000	0.3345	-9.09%
2024-05-22	0	0.330	0.250	0.330	0.300	0.350	448,000	145,870	0.3256	0.330	0.250	0.330	0.300	0.350	448,000	0.3256	13.79%
2024-05-21	0	0.290	0.290	0.295	0.290	0.290	12,000	3,480	0.2900	0.290	0.290	0.295	0.290	0.290	12,000	0.2900	0.00%
2024-05-20	0	0.290	0.232	0.290	-	-	0	0	-	0.290	0.232	0.290	-	-	0	-	0.00%
2024-05-17	0	0.290	0.235	0.290	-	-	0	0	-	0.290	0.235	0.290	-	-	0	-	0.00%
2024-05-16	0	0.290	0.231	0.290	0.290	0.290	2,000	580	0.2900	0.290	0.231	0.290	0.290	0.290	2,000	0.2900	13.73%
2024-05-14	0	0.255	0.241	0.255	0.250	0.255	418,000	106,340	0.2544	0.255	0.241	0.255	0.250	0.255	418,000	0.2544	0.00%
2024-05-13	0	0.255	0.255	0.290	0.239	0.320	374,000	113,244	0.3028	0.255	0.255	0.290	0.239	0.320	374,000	0.3028	8.97%
2024-05-10	0	0.234	0.230	0.234	0.229	0.234	484,000	112,646	0.2327	0.234	0.230	0.234	0.229	0.234	484,000	0.2327	-0.85%
2024-05-09	0	0.236	0.236	0.245	0.233	0.236	160,000	37,552	0.2347	0.236	0.236	0.245	0.233	0.236	160,000	0.2347	-5.60%
2024-05-08	0	0.250	0.250	0.280	0.240	0.320	2,122,000	581,098	0.2738	0.250	0.250	0.280	0.240	0.320	2,122,000	0.2738	9.17%
2024-05-07	0	0.229	0.220	0.229	0.220	0.241	578,000	137,148	0.2373	0.229	0.220	0.229	0.220	0.241	578,000	0.2373	-4.58%
2024-05-06	0	0.240	-	0.250	0.240	0.250	14,000	3,400	0.2429	0.240	-	0.250	0.240	0.250	14,000	0.2429	-4.00%
2024-05-03	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-3.85%
2024-05-02	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-04-30	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-04-29	0	0.260	0.139	0.260	-	-	0	0	-	0.260	0.139	0.260	-	-	0	-	0.00%
2024-04-26	0	0.260	0.222	0.260	-	-	0	0	-	0.260	0.222	0.260	-	-	0	-	-3.70%
2024-04-25	0	0.270	0.220	0.270	0.220	0.275	228,000	50,502	0.2215	0.270	0.220	0.270	0.220	0.275	228,000	0.2215	20.00%
2024-04-24	0	0.225	0.212	0.231	0.225	0.249	296,000	66,840	0.2258	0.225	0.212	0.231	0.225	0.249	296,000	0.2258	-9.64%
2024-04-23	0	0.249	0.230	0.250	0.249	0.250	102,000	25,498	0.2500	0.249	0.230	0.250	0.249	0.250	102,000	0.2500	-2.35%
2024-04-22	0	0.255	0.250	0.255	0.255	0.260	420,000	107,490	0.2559	0.255	0.250	0.255	0.255	0.260	420,000	0.2559	-3.77%
2024-04-19	0	0.265	0.260	0.265	-	-	0	0	-	0.265	0.260	0.265	-	-	0	-	-1.85%
2024-04-18	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	-1.82%
2024-04-17	0	0.275	0.260	0.275	-	-	0	0	-	0.275	0.260	0.275	-	-	0	-	-1.79%
2024-04-16	0	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	-1.75%
2024-04-15	0	0.285	0.265	0.285	0.270	0.290	56,000	15,160	0.2707	0.285	0.265	0.285	0.270	0.290	56,000	0.2707	5.56%
2024-04-12	0	0.270	0.270	0.290	0.260	0.290	234,000	63,750	0.2724	0.270	0.270	0.290	0.260	0.290	234,000	0.2724	-19.40%
2024-04-11	0	0.335	0.255	0.335	-	-	0	0	-	0.335	0.255	0.335	-	-	0	-	0.00%
2024-04-10	0	0.335	0.255	0.355	-	-	0	0	-	0.335	0.255	0.355	-	-	0	-	0.00%
2024-04-09	0	0.335	0.250	0.335	0.260	0.335	42,000	11,210	0.2669	0.335	0.250	0.335	0.260	0.335	42,000	0.2669	11.67%
2024-04-08	0	0.300	0.260	0.300	0.255	0.300	44,000	11,490	0.2611	0.300	0.260	0.300	0.255	0.300	44,000	0.2611	15.38%
2024-04-05	0	0.260	0.260	0.295	-	-	0	0	-	0.260	0.260	0.295	-	-	0	-	0.00%
2024-04-03	0	0.260	0.255	0.260	-	-	0	0	-	0.260	0.255	0.260	-	-	0	-	0.00%
2024-04-02	0	0.260	0.260	0.295	0.255	0.300	46,000	12,560	0.2730	0.260	0.260	0.295	0.255	0.300	46,000	0.2730	0.00%
2024-03-28	0	0.260	0.260	0.295	-	-	0	0	-	0.260	0.260	0.295	-	-	0	-	0.00%
2024-03-27	0	0.260	0.260	0.295	-	-	0	0	-	0.260	0.260	0.295	-	-	0	-	0.00%
2024-03-26	0	0.260	0.260	0.295	-	-	0	0	-	0.260	0.260	0.295	-	-	0	-	0.00%
2024-03-25	0	0.260	0.260	0.295	-	-	0	0	-	0.260	0.260	0.295	-	-	0	-	0.00%
2024-03-22	0	0.260	0.250	0.295	-	-	0	0	-	0.260	0.250	0.295	-	-	0	-	0.00%
2024-03-21	0	0.260	0.260	0.295	-	-	0	0	-	0.260	0.260	0.295	-	-	0	-	0.00%
2024-03-20	0	0.260	0.260	0.295	0.260	0.300	152,000	42,920	0.2824	0.260	0.260	0.295	0.260	0.300	152,000	0.2824	-7.14%
2024-03-19	0	0.280	0.255	0.290	-	-	0	0	-	0.280	0.255	0.290	-	-	0	-	0.00%
2024-03-18	0	0.280	0.260	0.310	-	-	0	0	-	0.280	0.260	0.310	-	-	0	-	0.00%
2024-03-15	0	0.280	0.280	0.310	-	-	0	0	-	0.280	0.280	0.310	-	-	0	-	0.00%
2024-03-14	0	0.280	0.280	0.300	0.280	0.280	24,000	6,720	0.2800	0.280	0.280	0.300	0.280	0.280	24,000	0.2800	0.00%
2024-03-13	0	0.280	0.280	0.330	0.280	0.330	84,000	25,220	0.3002	0.280	0.280	0.330	0.280	0.330	84,000	0.3002	-6.67%
2024-03-12	0	0.300	0.270	0.330	-	-	0	0	-	0.300	0.270	0.330	-	-	0	-	0.00%
2024-03-11	0	0.300	0.270	0.330	-	-	0	0	-	0.300	0.270	0.330	-	-	0	-	0.00%
2024-03-08	0	0.300	0.270	0.330	-	-	0	0	-	0.300	0.270	0.330	-	-	0	-	0.00%
2024-03-07	0	0.300	0.285	0.325	0.275	0.320	160,000	46,650	0.2916	0.300	0.285	0.325	0.275	0.320	160,000	0.2916	-15.49%
2024-03-06	0	0.355	0.270	0.355	-	-	0	0	-	0.355	0.270	0.355	-	-	0	-	-1.39%
2024-03-05	0	0.360	0.280	0.360	-	-	0	0	-	0.360	0.280	0.360	-	-	0	-	0.00%
2024-03-04	0	0.360	0.280	0.360	-	-	0	0	-	0.360	0.280	0.360	-	-	0	-	0.00%
2024-03-01	0	0.360	0.290	0.360	-	-	0	0	-	0.360	0.290	0.360	-	-	0	-	-2.70%
2024-02-29	0	0.370	0.300	0.370	-	-	0	0	-	0.370	0.300	0.370	-	-	0	-	-2.63%
2024-02-28	0	0.380	0.285	0.380	0.340	0.380	20,000	6,960	0.3480	0.380	0.285	0.380	0.340	0.380	20,000	0.3480	13.43%
2024-02-27	0	0.335	0.275	0.340	-	-	0	0	-	0.335	0.275	0.340	-	-	0	-	-1.47%
2024-02-26	0	0.340	0.275	0.340	-	-	0	0	-	0.340	0.275	0.340	-	-	0	-	0.00%
2024-02-23	0	0.340	0.275	0.350	-	-	0	0	-	0.340	0.275	0.350	-	-	0	-	0.00%
2024-02-22	0	0.340	0.275	0.340	-	-	0	0	-	0.340	0.275	0.340	-	-	0	-	0.00%
2024-02-21	0	0.340	0.275	0.350	-	-	0	0	-	0.340	0.275	0.350	-	-	0	-	0.00%
2024-02-20	0	0.340	0.275	0.350	-	-	0	0	-	0.340	0.275	0.350	-	-	0	-	0.00%
2024-02-19	0	0.340	0.275	0.345	-	-	0	0	-	0.340	0.275	0.345	-	-	0	-	-1.45%
2024-02-16	0	0.345	0.270	0.350	-	-	0	0	-	0.345	0.270	0.350	-	-	0	-	-1.43%
2024-02-15	0	0.350	0.250	0.365	-	-	0	0	-	0.350	0.250	0.365	-	-	0	-	0.00%
2024-02-14	0	0.350	0.275	0.360	-	-	0	0	-	0.350	0.275	0.360	-	-	0	-	0.00%
2024-02-09	0	0.350	0.260	0.355	-	-	0	0	-	0.350	0.260	0.355	-	-	0	-	0.00%
2024-02-08	0	0.350	0.270	0.355	-	-	0	0	-	0.350	0.270	0.355	-	-	0	-	0.00%
2024-02-07	0	0.350	0.270	0.355	-	-	0	0	-	0.350	0.270	0.355	-	-	0	-	0.00%
2024-02-06	0	0.350	0.280	0.355	-	-	0	0	-	0.350	0.280	0.355	-	-	0	-	0.00%
2024-02-05	0	0.350	0.280	0.355	-	-	0	0	-	0.350	0.280	0.355	-	-	0	-	0.00%
2024-02-02	0	0.350	0.280	0.355	0.350	0.350	6,000	2,100	0.3500	0.350	0.280	0.355	0.350	0.350	6,000	0.3500	0.00%
2024-02-01	0	0.350	0.295	0.350	0.350	0.350	2,000	700	0.3500	0.350	0.295	0.350	0.350	0.350	2,000	0.3500	34.62%
2024-01-31	0	0.260	0.260	0.350	0.255	0.255	2,000	510	0.2550	0.260	0.260	0.350	0.255	0.255	2,000	0.2550	-24.64%
2024-01-30	0	0.345	0.270	0.350	-	-	0	0	-	0.345	0.270	0.350	-	-	0	-	0.00%
2024-01-29	0	0.345	0.250	0.350	-	-	0	0	-	0.345	0.250	0.350	-	-	0	-	0.00%
2024-01-26	0	0.345	0.250	0.380	-	-	0	0	-	0.345	0.250	0.380	-	-	0	-	0.00%
2024-01-25	0	0.345	0.250	0.375	-	-	0	0	-	0.345	0.250	0.375	-	-	0	-	0.00%
2024-01-24	0	0.345	0.255	0.380	-	-	0	0	-	0.345	0.255	0.380	-	-	0	-	0.00%
2024-01-23	0	0.345	0.250	0.360	0.345	0.345	6,000	2,070	0.3450	0.345	0.250	0.360	0.345	0.345	6,000	0.3450	0.00%
2024-01-22	0	0.345	0.245	0.360	-	-	0	0	-	0.345	0.245	0.360	-	-	0	-	0.00%
2024-01-19	0	0.345	0.265	0.345	-	-	0	0	-	0.345	0.265	0.345	-	-	0	-	0.00%
2024-01-18	0	0.345	-	0.350	-	-	0	0	-	0.345	-	0.350	-	-	0	-	0.00%
2024-01-17	0	0.345	0.270	0.350	-	-	0	0	-	0.345	0.270	0.350	-	-	0	-	0.00%
2024-01-16	0	0.345	0.280	0.350	-	-	0	0	-	0.345	0.280	0.350	-	-	0	-	-1.43%
2024-01-15	0	0.350	0.280	0.350	-	-	0	0	-	0.350	0.280	0.350	-	-	0	-	0.00%
2024-01-12	0	0.350	0.280	0.350	-	-	0	0	-	0.350	0.280	0.350	-	-	0	-	0.00%
2024-01-11	0	0.350	0.280	0.380	-	-	0	0	-	0.350	0.280	0.380	-	-	0	-	0.00%
2024-01-10	0	0.350	0.290	0.350	-	-	0	0	-	0.350	0.290	0.350	-	-	0	-	0.00%
2024-01-09	0	0.350	0.280	0.350	-	-	0	0	-	0.350	0.280	0.350	-	-	0	-	0.00%
2024-01-08	0	0.350	0.280	0.390	-	-	0	0	-	0.350	0.280	0.390	-	-	0	-	0.00%
2024-01-05	0	0.350	0.280	0.350	-	-	0	0	-	0.350	0.280	0.350	-	-	0	-	0.00%
2024-01-04	0	0.350	0.280	0.385	-	-	0	0	-	0.350	0.280	0.385	-	-	0	-	0.00%
2024-01-03	0	0.350	0.280	0.385	-	-	0	0	-	0.350	0.280	0.385	-	-	0	-	0.00%
2024-01-02	0	0.350	0.280	0.380	-	-	0	0	-	0.350	0.280	0.380	-	-	0	-	0.00%
2023-12-29	0	0.350	0.285	0.380	0.375	0.375	2,000	750	0.3750	0.350	0.285	0.380	0.375	0.375	2,000	0.3750	2.94%
2023-12-28	0	0.340	0.280	0.380	-	-	0	0	-	0.340	0.280	0.380	-	-	0	-	0.00%
2023-12-27	0	0.340	0.280	0.380	-	-	0	0	-	0.340	0.280	0.380	-	-	0	-	0.00%
2023-12-22	0	0.340	0.280	0.380	-	-	0	0	-	0.340	0.280	0.380	-	-	0	-	0.00%
2023-12-21	0	0.340	0.280	0.350	0.340	0.340	2,000	680	0.3400	0.340	0.280	0.350	0.340	0.340	2,000	0.3400	9.68%
2023-12-20	0	0.310	0.325	0.350	-	-	0	0	-	0.310	0.325	0.350	-	-	0	-	0.00%
2023-12-19	0	0.310	0.300	0.360	0.310	0.310	18,000	5,580	0.3100	0.310	0.300	0.360	0.310	0.310	18,000	0.3100	-17.33%
2023-12-18	0	0.375	0.310	0.375	-	-	0	0	-	0.375	0.310	0.375	-	-	0	-	0.00%
2023-12-15	0	0.375	0.260	0.380	-	-	0	0	-	0.375	0.260	0.380	-	-	0	-	0.00%
2023-12-14	0	0.375	0.310	0.380	-	-	0	0	-	0.375	0.310	0.380	-	-	0	-	0.00%
2023-12-13	0	0.375	0.310	0.380	-	-	0	0	-	0.375	0.310	0.380	-	-	0	-	0.00%
2023-12-12	0	0.375	0.310	0.380	-	-	0	0	-	0.375	0.310	0.380	-	-	0	-	0.00%
2023-12-11	0	0.375	0.260	0.400	-	-	0	0	-	0.375	0.260	0.400	-	-	0	-	0.00%
2023-12-08	0	0.375	0.270	0.380	0.350	0.375	4,000	1,450	0.3625	0.375	0.270	0.380	0.350	0.375	4,000	0.3625	10.29%
2023-12-07	0	0.340	0.280	0.350	0.340	0.340	2,000	680	0.3400	0.340	0.280	0.350	0.340	0.340	2,000	0.3400	1.49%
2023-12-06	0	0.335	0.280	0.325	-	-	0	0	-	0.335	0.280	0.325	-	-	0	-	0.00%
2023-12-05	0	0.335	0.280	0.350	-	-	0	0	-	0.335	0.280	0.350	-	-	0	-	0.00%
2023-12-04	0	0.335	0.280	0.350	-	-	0	0	-	0.335	0.280	0.350	-	-	0	-	0.00%
2023-12-01	0	0.335	0.300	0.340	-	-	0	0	-	0.335	0.300	0.340	-	-	0	-	-2.90%
2023-11-30	0	0.345	0.295	0.350	-	-	0	0	-	0.345	0.295	0.350	-	-	0	-	0.00%
2023-11-29	0	0.345	0.295	0.335	-	-	0	0	-	0.345	0.295	0.335	-	-	0	-	0.00%
2023-11-28	0	0.345	0.295	0.360	-	-	0	0	-	0.345	0.295	0.360	-	-	0	-	0.00%
2023-11-27	0	0.345	0.295	0.350	0.290	0.360	6,000	2,000	0.3333	0.345	0.295	0.350	0.290	0.360	6,000	0.3333	4.55%
2023-11-24	0	0.330	0.280	0.350	0.270	0.330	776,000	223,070	0.2875	0.330	0.280	0.350	0.270	0.330	776,000	0.2875	-13.16%
2023-11-23	0	0.380	0.360	0.400	0.360	0.450	852,000	366,620	0.4303	0.380	0.360	0.400	0.360	0.450	852,000	0.4303	0.00%
2023-11-22	0	0.380	0.340	0.385	0.255	0.380	1,104,000	322,080	0.2917	0.380	0.340	0.385	0.255	0.380	1,104,000	0.2917	15.15%
2023-11-21	0	0.330	0.320	0.365	0.330	0.330	4,000	1,320	0.3300	0.330	0.320	0.365	0.330	0.330	4,000	0.3300	-9.59%
2023-11-20	0	0.365	0.290	0.365	-	-	0	0	-	0.365	0.290	0.365	-	-	0	-	0.00%
2023-11-17	0	0.365	-	0.370	-	-	0	0	-	0.365	-	0.370	-	-	0	-	0.00%
2023-11-16	0	0.365	0.360	0.365	-	-	0	0	-	0.365	0.360	0.365	-	-	0	-	-1.35%
2023-11-15	0	0.370	0.360	0.380	-	-	0	0	-	0.370	0.360	0.380	-	-	0	-	0.00%
2023-11-14	0	0.370	0.360	0.375	-	-	0	0	-	0.370	0.360	0.375	-	-	0	-	0.00%
2023-11-13	0	0.370	0.360	0.370	-	-	0	0	-	0.370	0.360	0.370	-	-	0	-	-2.63%
2023-11-10	0	0.380	0.360	0.380	0.350	0.435	458,000	183,400	0.4004	0.380	0.360	0.380	0.350	0.435	458,000	0.4004	31.03%
2023-11-09	0	0.290	0.245	0.290	0.246	0.290	202,000	56,492	0.2797	0.290	0.245	0.290	0.246	0.290	202,000	0.2797	21.85%
2023-11-08	0	0.238	0.230	0.239	0.232	0.238	318,000	73,832	0.2322	0.238	0.230	0.239	0.232	0.238	318,000	0.2322	-0.83%
2023-11-07	0	0.240	0.232	0.245	0.221	0.240	354,000	82,142	0.2320	0.240	0.232	0.245	0.221	0.240	354,000	0.2320	-11.11%
2023-11-06	0	0.270	0.235	0.290	-	-	0	0	-	0.270	0.235	0.290	-	-	0	-	0.00%
2023-11-03	0	0.270	0.235	0.290	-	-	0	0	-	0.270	0.235	0.290	-	-	0	-	0.00%
2023-11-02	0	0.270	0.250	0.290	-	-	0	0	-	0.270	0.250	0.290	-	-	0	-	0.00%
2023-11-01	0	0.270	0.235	-	-	-	0	0	-	0.270	0.235	-	-	-	0	-	0.00%
2023-10-31	0	0.270	0.235	-	-	-	0	0	-	0.270	0.235	-	-	-	0	-	0.00%
2023-10-30	0	0.270	0.235	0.270	-	-	0	0	-	0.270	0.235	0.270	-	-	0	-	0.00%
2023-10-27	0	0.270	0.231	0.280	0.220	0.270	16,000	4,080	0.2550	0.270	0.231	0.280	0.220	0.270	16,000	0.2550	8.00%
2023-10-26	0	0.250	0.235	-	-	-	40,000	10,800	0.2700	0.250	0.235	-	-	-	40,000	0.2700	0.00%
2023-10-25	0	0.250	0.250	-	-	-	0	0	-	0.250	0.250	-	-	-	0	-	0.00%
2023-10-24	0	0.250	0.250	-	-	-	0	0	-	0.250	0.250	-	-	-	0	-	6.38%
2023-10-20	0	0.235	0.235	-	-	-	0	0	-	0.235	0.235	-	-	-	0	-	0.00%
2023-10-19	0	0.235	0.235	-	-	-	0	0	-	0.235	0.235	-	-	-	0	-	0.00%
2023-10-18	0	0.235	0.230	-	-	-	67,000,000	15,745,000	0.2350	0.235	0.230	-	-	-	67,000,000	0.2350	0.00%
2023-10-17	0	0.235	0.235	0.300	0.234	0.241	34,000	8,012	0.2356	0.235	0.235	0.300	0.234	0.241	34,000	0.2356	0.00%
2023-10-16	0	0.235	0.235	-	-	-	0	0	-	0.235	0.235	-	-	-	0	-	0.86%
2023-10-13	0	0.233	0.233	-	-	-	0	0	-	0.233	0.233	-	-	-	0	-	0.00%
2023-10-12	0	0.233	0.233	-	-	-	0	0	-	0.233	0.233	-	-	-	0	-	0.00%
2023-10-11	0	0.233	0.233	-	-	-	0	0	-	0.233	0.233	-	-	-	0	-	0.00%
2023-10-10	0	0.233	0.230	-	-	-	0	0	-	0.233	0.230	-	-	-	0	-	0.00%
2023-10-09	0	0.233	0.233	-	-	-	0	0	-	0.233	0.233	-	-	-	0	-	0.00%
2023-10-06	0	0.233	0.233	-	0.233	0.233	20,000	4,660	0.2330	0.233	0.233	-	0.233	0.233	20,000	0.2330	0.00%
2023-10-05	0	0.233	0.233	-	-	-	0	0	-	0.233	0.233	-	-	-	0	-	0.00%
2023-10-04	0	0.233	0.233	0.285	0.233	0.233	2,000	466	0.2330	0.233	0.233	0.285	0.233	0.233	2,000	0.2330	-13.70%
2023-10-03	0	0.270	0.230	0.280	-	-	0	0	-	0.270	0.230	0.280	-	-	0	-	0.00%
2023-09-29	0	0.270	0.232	0.295	-	-	0	0	-	0.270	0.232	0.295	-	-	0	-	0.00%
2023-09-28	0	0.270	0.230	0.270	0.222	0.270	54,000	13,030	0.2413	0.270	0.230	0.270	0.222	0.270	54,000	0.2413	22.73%
2023-09-27	0	0.220	0.218	0.240	0.220	0.265	1,002,000	247,790	0.2473	0.220	0.218	0.240	0.220	0.265	1,002,000	0.2473	-13.73%
2023-09-26	0	0.255	0.255	0.290	0.250	0.290	870,000	224,240	0.2577	0.255	0.255	0.290	0.250	0.290	870,000	0.2577	2.00%
2023-09-25	0	0.250	0.250	0.280	0.250	0.325	690,000	204,780	0.2968	0.250	0.250	0.280	0.250	0.325	690,000	0.2968	-16.67%
2023-09-22	0	0.300	0.290	0.310	0.305	0.345	1,390,000	437,610	0.3148	0.300	0.290	0.310	0.305	0.345	1,390,000	0.3148	-11.76%
2023-09-21	0	0.340	0.325	0.365	0.330	0.345	952,000	319,260	0.3354	0.340	0.325	0.365	0.330	0.345	952,000	0.3354	-1.45%
2023-09-20	0	0.345	0.345	0.400	0.345	0.345	32,000	11,040	0.3450	0.345	0.345	0.400	0.345	0.345	32,000	0.3450	-2.82%
2023-09-19	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2023-09-18	0	0.355	0.330	0.410	-	-	0	0	-	0.355	0.330	0.410	-	-	0	-	0.00%
2023-09-15	0	0.355	0.355	0.425	0.310	0.450	204,000	68,990	0.3382	0.355	0.355	0.425	0.310	0.450	204,000	0.3382	0.00%
2023-09-14	0	0.355	0.315	0.400	-	-	0	0	-	0.355	0.315	0.400	-	-	0	-	0.00%
2023-09-13	0	0.355	0.355	0.385	0.345	0.400	18,000	6,320	0.3511	0.355	0.355	0.385	0.345	0.400	18,000	0.3511	-11.25%
2023-09-12	0	0.400	0.365	0.400	0.330	0.485	498,000	194,310	0.3902	0.400	0.365	0.400	0.330	0.485	498,000	0.3902	0.00%
2023-09-11	0	0.400	0.385	0.420	0.300	0.450	2,092,778	830,270	0.3967	0.400	0.385	0.420	0.300	0.450	2,092,778	0.3967	42.86%
2023-09-07	0	0.280	0.280	0.300	-	-	0	0	-	0.280	0.280	0.300	-	-	0	-	1.82%
2023-09-06	0	0.275	0.275	0.310	-	-	0	0	-	0.275	0.275	0.310	-	-	0	-	1.85%
2023-09-05	0	0.270	0.270	0.310	0.270	0.300	109,199	30,225	0.2768	0.270	0.270	0.310	0.270	0.300	109,199	0.2768	-3.57%
2023-09-04	0	0.280	0.280	0.310	0.275	0.310	24,000	7,370	0.3071	0.280	0.280	0.310	0.275	0.310	24,000	0.3071	-9.68%
2023-08-31	0	0.310	0.270	0.310	-	-	0	0	-	0.310	0.270	0.310	-	-	0	-	-6.06%
2023-08-30	0	0.330	0.270	0.330	0.330	0.330	2,000	660	0.3300	0.330	0.270	0.330	0.330	0.330	2,000	0.3300	17.86%
2023-08-29	0	0.280	0.255	0.330	-	-	0	0	-	0.280	0.255	0.330	-	-	0	-	0.00%
2023-08-28	0	0.280	0.255	0.310	0.280	0.280	262,000	73,360	0.2800	0.280	0.255	0.310	0.280	0.280	262,000	0.2800	0.00%
2023-08-25	0	0.280	0.280	0.310	-	-	0	0	-	0.280	0.280	0.310	-	-	0	-	0.00%
2023-08-24	0	0.280	0.280	0.320	0.275	0.275	114,000	31,350	0.2750	0.280	0.280	0.320	0.275	0.275	114,000	0.2750	-12.50%
2023-08-23	0	0.320	0.300	0.345	-	-	0	0	-	0.320	0.300	0.345	-	-	0	-	0.00%
2023-08-22	0	0.320	0.300	0.345	-	-	0	0	-	0.320	0.300	0.345	-	-	0	-	0.00%
2023-08-21	0	0.320	0.300	0.345	-	-	0	0	-	0.320	0.300	0.345	-	-	0	-	0.00%
2023-08-18	0	0.320	0.300	0.345	-	-	0	0	-	0.320	0.300	0.345	-	-	0	-	0.00%
2023-08-17	0	0.320	0.300	0.345	0.300	0.320	86,000	26,620	0.3095	0.320	0.300	0.345	0.300	0.320	86,000	0.3095	-11.11%
2023-08-16	0	0.360	0.310	0.395	-	-	0	0	-	0.360	0.310	0.395	-	-	0	-	0.00%
2023-08-15	0	0.360	0.310	0.420	-	-	0	0	-	0.360	0.310	0.420	-	-	0	-	0.00%
2023-08-14	0	0.360	0.310	-	-	-	0	0	-	0.360	0.310	-	-	-	0	-	0.00%
2023-08-11	0	0.360	0.310	-	-	-	0	0	-	0.360	0.310	-	-	-	0	-	0.00%
2023-08-10	0	0.360	0.310	-	-	-	0	0	-	0.360	0.310	-	-	-	0	-	0.00%
2023-08-09	0	0.360	0.360	-	-	-	0	0	-	0.360	0.360	-	-	-	0	-	1.41%
2023-08-08	0	0.355	0.310	-	-	-	0	0	-	0.355	0.310	-	-	-	0	-	0.00%
2023-08-07	0	0.355	0.310	0.420	-	-	0	0	-	0.355	0.310	0.420	-	-	0	-	0.00%
2023-08-04	0	0.355	0.310	0.420	-	-	0	0	-	0.355	0.310	0.420	-	-	0	-	0.00%
2023-08-03	0	0.355	0.310	0.415	-	-	0	0	-	0.355	0.310	0.415	-	-	0	-	0.00%
2023-08-02	0	0.355	0.310	0.420	-	-	0	0	-	0.355	0.310	0.420	-	-	0	-	0.00%
2023-08-01	0	0.355	0.310	0.420	-	-	0	0	-	0.355	0.310	0.420	-	-	0	-	0.00%
2023-07-31	0	0.355	0.310	0.355	-	-	0	0	-	0.355	0.310	0.355	-	-	0	-	0.00%
2023-07-28	0	0.355	0.355	-	-	-	0	0	-	0.355	0.355	-	-	-	0	-	1.43%
2023-07-27	0	0.350	0.310	0.400	-	-	0	0	-	0.350	0.310	0.400	-	-	0	-	0.00%
2023-07-26	0	0.350	0.310	0.400	-	-	0	0	-	0.350	0.310	0.400	-	-	0	-	0.00%
2023-07-25	0	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2023-07-24	0	0.350	0.310	0.400	-	-	0	0	-	0.350	0.310	0.400	-	-	0	-	0.00%
2023-07-21	0	0.350	0.310	0.380	-	-	0	0	-	0.350	0.310	0.380	-	-	0	-	0.00%
2023-07-20	0	0.350	0.310	0.400	-	-	0	0	-	0.350	0.310	0.400	-	-	0	-	0.00%
2023-07-19	0	0.350	0.310	0.360	-	-	0	0	-	0.350	0.310	0.360	-	-	0	-	0.00%
2023-07-18	0	0.350	0.310	0.400	-	-	0	0	-	0.350	0.310	0.400	-	-	0	-	0.00%
2023-07-14	0	0.350	0.350	-	-	-	0	0	-	0.350	0.350	-	-	-	0	-	1.45%
2023-07-13	0	0.345	0.345	-	-	-	0	0	-	0.345	0.345	-	-	-	0	-	1.47%
2023-07-12	0	0.340	0.335	-	-	-	0	0	-	0.340	0.335	-	-	-	0	-	0.00%
2023-07-11	0	0.340	0.335	-	-	-	0	0	-	0.340	0.335	-	-	-	0	-	0.00%
2023-07-10	0	0.340	0.335	0.390	-	-	0	0	-	0.340	0.335	0.390	-	-	0	-	0.00%
2023-07-07	0	0.340	0.310	-	-	-	0	0	-	0.340	0.310	-	-	-	0	-	0.00%
2023-07-06	0	0.340	0.310	-	0.340	0.340	26,000	8,840	0.3400	0.340	0.310	-	0.340	0.340	26,000	0.3400	0.00%
2023-07-05	0	0.340	0.340	0.400	0.340	0.340	28,000	9,520	0.3400	0.340	0.340	0.400	0.340	0.340	28,000	0.3400	-6.85%
2023-07-04	0	0.365	0.310	0.380	-	-	0	0	-	0.365	0.310	0.380	-	-	0	-	0.00%
2023-07-03	0	0.365	0.310	0.400	-	-	0	0	-	0.365	0.310	0.400	-	-	0	-	0.00%
2023-06-30	0	0.365	0.310	0.390	-	-	0	0	-	0.365	0.310	0.390	-	-	0	-	0.00%
2023-06-29	0	0.365	0.310	0.400	-	-	0	0	-	0.365	0.310	0.400	-	-	0	-	0.00%
2023-06-28	0	0.365	0.310	0.365	-	-	0	0	-	0.365	0.310	0.365	-	-	0	-	0.00%
2023-06-27	0	0.365	0.310	0.395	-	-	0	0	-	0.365	0.310	0.395	-	-	0	-	0.00%
2023-06-26	0	0.365	0.310	0.370	-	-	0	0	-	0.365	0.310	0.370	-	-	0	-	0.00%
2023-06-23	0	0.365	0.310	-	-	-	0	0	-	0.365	0.310	-	-	-	0	-	0.00%
2023-06-21	0	0.365	0.310	-	-	-	0	0	-	0.365	0.310	-	-	-	0	-	0.00%
2023-06-20	0	0.365	0.305	-	-	-	0	0	-	0.365	0.305	-	-	-	0	-	0.00%
2023-06-19	0	0.365	0.305	0.490	-	-	0	0	-	0.365	0.305	0.490	-	-	0	-	0.00%
2023-06-16	0	0.365	0.260	0.390	-	-	0	0	-	0.365	0.260	0.390	-	-	0	-	0.00%
2023-06-15	0	0.365	0.315	-	0.365	0.365	2,000	730	0.3650	0.365	0.315	-	0.365	0.365	2,000	0.3650	10.61%
2023-06-14	0	0.330	0.330	-	-	-	0	0	-	0.330	0.330	-	-	-	0	-	0.00%
2023-06-13	0	0.330	0.300	-	-	-	0	0	-	0.330	0.300	-	-	-	0	-	0.00%
2023-06-12	0	0.330	0.310	0.490	-	-	0	0	-	0.330	0.310	0.490	-	-	0	-	0.00%
2023-06-09	0	0.330	0.315	0.340	0.330	0.350	232,000	77,160	0.3326	0.330	0.315	0.340	0.330	0.350	232,000	0.3326	-12.00%
2023-06-08	0	0.375	0.330	0.380	-	-	0	0	-	0.375	0.330	0.380	-	-	0	-	0.00%
2023-06-07	0	0.375	0.330	0.375	-	-	0	0	-	0.375	0.330	0.375	-	-	0	-	0.00%
2023-06-06	0	0.375	0.335	0.405	-	-	0	0	-	0.375	0.335	0.405	-	-	0	-	0.00%
2023-06-05	0	0.375	0.335	0.405	-	-	0	0	-	0.375	0.335	0.405	-	-	0	-	0.00%
2023-06-02	0	0.375	0.310	0.375	-	-	0	0	-	0.375	0.310	0.375	-	-	0	-	-3.85%
2023-06-01	0	0.390	0.390	0.395	0.390	0.395	16,000	6,270	0.3919	0.390	0.390	0.395	0.390	0.395	16,000	0.3919	27.87%
2023-05-31	0	0.305	0.285	-	-	-	0	0	-	0.305	0.285	-	-	-	0	-	0.00%
2023-05-30	0	0.305	0.285	0.400	-	-	0	0	-	0.305	0.285	0.400	-	-	0	-	0.00%
2023-05-29	0	0.305	0.305	0.400	-	-	0	0	-	0.305	0.305	0.400	-	-	0	-	0.00%
2023-05-25	0	0.305	0.305	0.390	0.305	0.325	4,000	1,260	0.3150	0.305	0.305	0.390	0.305	0.325	4,000	0.3150	-4.69%
2023-05-24	0	0.320	0.305	0.400	0.300	0.320	26,000	8,040	0.3092	0.320	0.305	0.400	0.300	0.320	26,000	0.3092	-7.25%
2023-05-23	0	0.345	0.305	0.400	-	-	0	0	-	0.345	0.305	0.400	-	-	0	-	0.00%
2023-05-22	0	0.345	0.305	0.400	-	-	0	0	-	0.345	0.305	0.400	-	-	0	-	0.00%
2023-05-19	0	0.345	0.300	0.400	-	-	0	0	-	0.345	0.300	0.400	-	-	0	-	0.00%
2023-05-18	0	0.345	0.340	0.350	0.340	0.375	416,000	146,780	0.3528	0.345	0.340	0.350	0.340	0.375	416,000	0.3528	-12.66%
2023-05-17	0	0.395	0.355	0.410	-	-	0	0	-	0.395	0.355	0.410	-	-	0	-	0.00%
2023-05-16	0	0.395	0.365	0.395	0.355	0.400	384,000	153,100	0.3987	0.395	0.365	0.395	0.355	0.400	384,000	0.3987	6.76%
2023-05-15	0	0.370	0.370	0.420	0.370	0.370	14,000	5,180	0.3700	0.370	0.370	0.420	0.370	0.370	14,000	0.3700	0.00%
2023-05-12	0	0.370	0.340	0.370	-	-	0	0	-	0.370	0.340	0.370	-	-	0	-	0.00%
2023-05-11	0	0.370	0.350	0.420	-	-	0	0	-	0.370	0.350	0.420	-	-	0	-	0.00%
2023-05-10	0	0.370	0.360	0.415	-	-	0	0	-	0.370	0.360	0.415	-	-	0	-	0.00%
2023-05-09	0	0.370	0.370	0.415	0.355	0.420	282,000	117,700	0.4174	0.370	0.370	0.415	0.355	0.420	282,000	0.4174	-7.50%
2023-05-08	0	0.400	0.400	0.420	0.350	0.405	102,000	41,200	0.4039	0.400	0.400	0.420	0.350	0.405	102,000	0.4039	6.67%
2023-05-05	0	0.375	0.355	0.415	-	-	0	0	-	0.375	0.355	0.415	-	-	0	-	0.00%
2023-05-04	0	0.375	0.370	0.430	0.335	0.430	662,000	280,770	0.4241	0.375	0.370	0.430	0.335	0.430	662,000	0.4241	-6.25%
2023-05-03	0	0.400	0.320	0.430	-	-	0	0	-	0.400	0.320	0.430	-	-	0	-	0.00%
2023-05-02	0	0.400	0.325	0.425	-	-	0	0	-	0.400	0.325	0.425	-	-	0	-	0.00%
2023-04-28	0	0.400	0.330	0.405	0.400	0.400	156,000	62,400	0.4000	0.400	0.330	0.405	0.400	0.400	156,000	0.4000	1.27%
2023-04-27	0	0.395	0.325	0.395	0.390	0.395	190,000	74,550	0.3924	0.395	0.325	0.395	0.390	0.395	190,000	0.3924	0.00%
2023-04-26	0	0.395	0.315	0.395	0.395	0.395	50,000	19,750	0.3950	0.395	0.315	0.395	0.395	0.395	50,000	0.3950	0.00%
2023-04-25	0	0.395	0.350	0.395	0.395	0.395	160,000	63,200	0.3950	0.395	0.350	0.395	0.395	0.395	160,000	0.3950	1.28%
2023-04-24	0	0.390	0.325	0.400	-	-	0	0	-	0.390	0.325	0.400	-	-	0	-	0.00%
2023-04-21	0	0.390	0.325	0.390	0.390	0.410	632,000	253,540	0.4012	0.390	0.325	0.390	0.390	0.410	632,000	0.4012	0.00%
2023-04-20	0	0.390	0.320	0.390	-	-	0	0	-	0.390	0.320	0.390	-	-	0	-	0.00%
2023-04-19	0	0.390	0.320	0.390	-	-	0	0	-	0.390	0.320	0.390	-	-	0	-	-1.27%
2023-04-18	0	0.395	0.350	0.395	0.400	0.400	38,000	13,400	0.3526	0.395	0.350	0.395	0.400	0.400	38,000	0.3526	12.86%
2023-04-17	0	0.350	0.310	-	-	-	0	0	-	0.350	0.310	-	-	-	0	-	0.00%
2023-04-14	0	0.350	0.310	0.365	0.300	0.350	78,000	25,390	0.3255	0.350	0.310	0.365	0.300	0.350	78,000	0.3255	-5.41%
2023-04-13	0	0.370	0.300	0.370	-	-	0	0	-	0.370	0.300	0.370	-	-	0	-	0.00%
2023-04-12	0	0.370	-	0.385	-	-	0	0	-	0.370	-	0.385	-	-	0	-	0.00%
2023-04-11	0	0.370	0.300	0.430	-	-	0	0	-	0.370	0.300	0.430	-	-	0	-	0.00%
2023-04-06	0	0.370	0.300	0.430	-	-	100,000	37,000	0.3700	0.370	0.300	0.430	-	-	100,000	0.3700	0.00%
2023-04-04	0	0.370	0.340	0.380	0.370	0.370	300,000	110,500	0.3683	0.370	0.340	0.380	0.370	0.370	300,000	0.3683	-1.33%
2023-04-03	0	0.375	0.290	0.375	0.375	0.380	198,000	74,630	0.3769	0.375	0.290	0.375	0.375	0.380	198,000	0.3769	7.14%
2023-03-31	0	0.350	0.275	0.350	0.330	0.350	166,000	55,330	0.3333	0.350	0.275	0.350	0.330	0.350	166,000	0.3333	6.06%
2023-03-30	0	0.330	0.330	-	0.325	0.325	50,000	16,250	0.3250	0.330	0.330	-	0.325	0.325	50,000	0.3250	1.54%
2023-03-29	0	0.325	0.270	0.490	-	-	0	0	-	0.325	0.270	0.490	-	-	0	-	0.00%
2023-03-28	0	0.325	0.275	-	-	-	0	0	-	0.325	0.275	-	-	-	0	-	0.00%
2023-03-27	0	0.325	0.275	-	0.325	0.325	6,000	1,950	0.3250	0.325	0.275	-	0.325	0.325	6,000	0.3250	0.00%
2023-03-24	0	0.325	0.275	-	-	-	0	0	-	0.325	0.275	-	-	-	0	-	0.00%
2023-03-23	0	0.325	0.325	-	-	-	0	0	-	0.325	0.325	-	-	-	0	-	1.56%
2023-03-22	0	0.320	0.320	-	-	-	0	0	-	0.320	0.320	-	-	-	0	-	1.59%
2023-03-21	0	0.315	0.315	-	-	-	0	0	-	0.315	0.315	-	-	-	0	-	1.61%
2023-03-20	0	0.310	0.310	-	0.300	0.310	60,000	18,540	0.3090	0.310	0.310	-	0.300	0.310	60,000	0.3090	-1.59%
2023-03-17	0	0.315	0.315	-	-	-	20,000	6,200	0.3100	0.315	0.315	-	-	-	20,000	0.3100	1.61%
2023-03-16	0	0.310	0.310	-	0.310	0.310	34,000	10,540	0.3100	0.310	0.310	-	0.310	0.310	34,000	0.3100	0.00%
2023-03-15	0	0.310	0.310	-	-	-	0	0	-	0.310	0.310	-	-	-	0	-	3.33%
2023-03-14	0	0.300	0.275	0.310	0.270	0.300	100,000	28,810	0.2881	0.300	0.275	0.310	0.270	0.300	100,000	0.2881	-4.76%
2023-03-13	0	0.315	0.285	0.350	-	-	0	0	-	0.315	0.285	0.350	-	-	0	-	0.00%
2023-03-10	0	0.315	0.285	0.350	-	-	0	0	-	0.315	0.285	0.350	-	-	0	-	0.00%
2023-03-09	0	0.315	0.285	0.315	-	-	0	0	-	0.315	0.285	0.315	-	-	0	-	0.00%
2023-03-08	0	0.315	0.285	0.350	-	-	0	0	-	0.315	0.285	0.350	-	-	0	-	0.00%
2023-03-07	0	0.315	0.285	0.300	0.310	0.315	116,000	36,510	0.3147	0.315	0.285	0.300	0.310	0.315	116,000	0.3147	0.00%
2023-03-06	0	0.315	0.285	0.350	-	-	0	0	-	0.315	0.285	0.350	-	-	0	-	0.00%
2023-03-03	0	0.315	0.285	0.330	0.280	0.315	120,000	36,520	0.3043	0.315	0.285	0.330	0.280	0.315	120,000	0.3043	-4.55%
2023-03-02	0	0.330	0.280	-	0.330	0.330	2,000	660	0.3300	0.330	0.280	-	0.330	0.330	2,000	0.3300	17.86%
2023-03-01	0	0.280	0.280	0.345	-	-	0	0	-	0.280	0.280	0.345	-	-	0	-	0.00%
2023-02-28	0	0.280	0.280	0.345	-	-	0	0	-	0.280	0.280	0.345	-	-	0	-	0.00%
2023-02-27	0	0.280	0.265	0.345	0.280	0.320	430,000	137,520	0.3198	0.280	0.265	0.345	0.280	0.320	430,000	0.3198	-13.85%
2023-02-24	0	0.325	0.310	0.355	0.325	0.325	100,000	32,500	0.3250	0.325	0.310	0.355	0.325	0.325	100,000	0.3250	0.00%
2023-02-23	0	0.325	0.325	0.355	0.325	0.325	14,000	4,550	0.3250	0.325	0.325	0.355	0.325	0.325	14,000	0.3250	0.00%
2023-02-22	0	0.325	0.247	0.325	-	-	0	0	-	0.325	0.247	0.325	-	-	0	-	0.00%
2023-02-21	0	0.325	0.325	0.330	0.325	0.325	4,000	1,300	0.3250	0.325	0.325	0.330	0.325	0.325	4,000	0.3250	1.56%
2023-02-20	0	0.320	0.255	0.355	-	-	0	0	-	0.320	0.255	0.355	-	-	0	-	0.00%
2023-02-17	0	0.320	0.280	0.345	-	-	0	0	-	0.320	0.280	0.345	-	-	0	-	0.00%
2023-02-16	0	0.320	0.320	0.345	-	-	0	0	-	0.320	0.320	0.345	-	-	0	-	1.59%
2023-02-15	0	0.315	0.315	0.355	0.305	0.315	210,000	65,940	0.3140	0.315	0.315	0.355	0.305	0.315	210,000	0.3140	-14.86%
2023-02-14	0	0.370	0.370	-	-	-	0	0	-	0.370	0.370	-	-	-	0	-	1.37%
2023-02-13	0	0.365	0.365	-	-	-	0	0	-	0.365	0.365	-	-	-	0	-	1.39%
2023-02-10	0	0.360	0.315	0.360	-	-	0	0	-	0.360	0.315	0.360	-	-	0	-	-1.37%
2023-02-09	0	0.365	0.365	-	-	-	0	0	-	0.365	0.365	-	-	-	0	-	5.80%
2023-02-08	0	0.345	0.345	0.360	0.340	0.345	48,000	16,480	0.3433	0.345	0.345	0.360	0.340	0.345	48,000	0.3433	-11.54%
2023-02-07	0	0.390	0.330	-	-	-	0	0	-	0.390	0.330	-	-	-	0	-	0.00%
2023-02-06	0	0.390	0.330	-	-	-	0	0	-	0.390	0.330	-	-	-	0	-	0.00%
2023-02-03	0	0.390	0.330	0.375	0.390	0.390	4,000	1,560	0.3900	0.390	0.330	0.375	0.390	0.390	4,000	0.3900	5.41%
2023-02-02	0	0.370	0.305	0.380	0.340	0.370	6,000	2,100	0.3500	0.370	0.305	0.380	0.340	0.370	6,000	0.3500	-2.63%
2023-02-01	0	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2023-01-31	0	0.380	0.380	-	0.350	0.350	14,000	4,900	0.3500	0.380	0.380	-	0.350	0.350	14,000	0.3500	10.14%
2023-01-30	0	0.345	0.345	-	-	-	0	0	-	0.345	0.345	-	-	-	0	-	1.47%
2023-01-27	0	0.340	0.350	-	-	-	0	0	-	0.340	0.350	-	-	-	0	-	0.00%
2023-01-26	0	0.340	0.310	0.420	-	-	0	0	-	0.340	0.310	0.420	-	-	0	-	0.00%
2023-01-20	0	0.340	0.340	0.450	-	-	0	0	-	0.340	0.340	0.450	-	-	0	-	6.25%
2023-01-19	0	0.320	0.300	0.320	0.300	0.320	116,000	36,080	0.3110	0.320	0.300	0.320	0.300	0.320	116,000	0.3110	-4.48%
2023-01-18	0	0.335	0.300	0.410	0.330	0.335	6,000	1,990	0.3317	0.335	0.300	0.410	0.330	0.335	6,000	0.3317	-16.25%
2023-01-17	0	0.400	0.330	0.410	0.400	0.400	2,000	800	0.4000	0.400	0.330	0.410	0.400	0.400	2,000	0.4000	11.11%
2023-01-16	0	0.360	0.360	-	-	-	0	0	-	0.360	0.360	-	-	-	0	-	9.09%
2023-01-13	0	0.330	-	-	0.330	0.335	8,000	2,660	0.3325	0.330	-	-	0.330	0.335	8,000	0.3325	-13.16%
2023-01-12	0	0.380	0.330	0.430	0.325	0.380	8,000	2,890	0.3613	0.380	0.330	0.430	0.325	0.380	8,000	0.3613	-11.63%
2023-01-11	0	0.430	0.430	-	0.330	0.330	2,000	660	0.3300	0.430	0.430	-	0.330	0.330	2,000	0.3300	7.50%
2023-01-10	0	0.400	0.320	0.420	-	-	0	0	-	0.400	0.320	0.420	-	-	0	-	0.00%
2023-01-09	0	0.400	0.400	0.450	0.320	0.325	30,000	9,680	0.3227	0.400	0.400	0.450	0.320	0.325	30,000	0.3227	14.29%
2023-01-06	0	0.350	0.325	0.350	0.350	0.350	4,000	1,400	0.3500	0.350	0.325	0.350	0.350	0.350	4,000	0.3500	-2.78%
2023-01-05	0	0.360	0.325	-	-	-	0	0	-	0.360	0.325	-	-	-	0	-	0.00%
2023-01-04	0	0.360	0.325	0.345	0.360	0.380	26,000	9,800	0.3769	0.360	0.325	0.345	0.360	0.380	26,000	0.3769	0.00%
2023-01-03	0	0.360	0.315	0.360	0.360	0.370	66,000	24,260	0.3676	0.360	0.315	0.360	0.360	0.370	66,000	0.3676	-2.70%
2022-12-30	0	0.370	0.370	-	-	-	0	0	-	0.370	0.370	-	-	-	0	-	1.37%
2022-12-29	0	0.365	0.365	-	-	-	0	0	-	0.365	0.365	-	-	-	0	-	1.39%
2022-12-28	0	0.360	0.315	-	-	-	0	0	-	0.360	0.315	-	-	-	0	-	0.00%
2022-12-23	0	0.360	0.310	-	-	-	0	0	-	0.360	0.310	-	-	-	0	-	0.00%
2022-12-22	0	0.360	0.310	-	-	-	0	0	-	0.360	0.310	-	-	-	0	-	0.00%
2022-12-21	0	0.360	0.300	0.370	-	-	0	0	-	0.360	0.300	0.370	-	-	0	-	0.00%
2022-12-20	0	0.360	0.300	0.370	-	-	0	0	-	0.360	0.300	0.370	-	-	0	-	0.00%
2022-12-19	0	0.360	0.305	-	-	-	0	0	-	0.360	0.305	-	-	-	0	-	0.00%
2022-12-16	0	0.360	0.330	0.350	0.330	0.360	682,000	242,960	0.3562	0.360	0.330	0.350	0.330	0.360	682,000	0.3562	2.86%
2022-12-15	0	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2022-12-14	0	0.350	0.310	0.350	0.285	0.350	4,400,000	1,393,920	0.3168	0.350	0.310	0.350	0.285	0.350	4,400,000	0.3168	16.67%
2022-12-13	0	0.300	0.275	0.300	0.280	0.320	1,376,000	397,150	0.2886	0.300	0.275	0.300	0.280	0.320	1,376,000	0.2886	-6.25%
2022-12-12	0	0.320	0.305	0.320	0.305	0.320	452,000	144,610	0.3199	0.320	0.305	0.320	0.305	0.320	452,000	0.3199	-15.79%
2022-12-09	0	0.380	0.385	-	0.380	0.380	2,000	760	0.3800	0.380	0.385	-	0.380	0.380	2,000	0.3800	5.56%
2022-12-08	0	0.360	0.300	0.390	0.360	0.360	10,000	3,600	0.3600	0.360	0.300	0.390	0.360	0.360	10,000	0.3600	10.77%
2022-12-07	0	0.325	0.285	0.325	-	-	0	0	-	0.325	0.285	0.325	-	-	0	-	0.00%
2022-12-06	0	0.325	0.300	0.350	0.300	0.325	256,000	78,400	0.3063	0.325	0.300	0.350	0.300	0.325	256,000	0.3063	8.33%
2022-12-05	0	0.300	0.295	0.300	0.285	0.325	881,862	271,302	0.3076	0.300	0.295	0.300	0.285	0.325	881,862	0.3076	0.00%
2022-12-02	0	0.300	0.290	0.350	0.290	0.300	114,000	33,880	0.2972	0.300	0.290	0.350	0.290	0.300	114,000	0.2972	5.26%
2022-12-01	0	0.285	0.285	-	0.280	0.300	260,000	74,030	0.2847	0.285	0.285	-	0.280	0.300	260,000	0.2847	0.00%
2022-11-30	0	0.285	0.250	-	-	-	0	0	-	0.285	0.250	-	-	-	0	-	0.00%
2022-11-29	0	0.285	0.285	-	-	-	0	0	-	0.285	0.285	-	-	-	0	-	1.79%
2022-11-28	0	0.280	0.280	0.300	-	-	0	0	-	0.280	0.280	0.300	-	-	0	-	0.00%
2022-11-25	0	0.280	0.250	-	-	-	0	0	-	0.280	0.250	-	-	-	0	-	0.00%
2022-11-24	0	0.280	0.241	-	-	-	0	0	-	0.280	0.241	-	-	-	0	-	0.00%
2022-11-23	0	0.280	0.250	0.300	-	-	0	0	-	0.280	0.250	0.300	-	-	0	-	0.00%
2022-11-22	0	0.280	0.241	-	-	-	0	0	-	0.280	0.241	-	-	-	0	-	0.00%
2022-11-21	0	0.280	0.250	0.300	-	-	0	0	-	0.280	0.250	0.300	-	-	0	-	0.00%
2022-11-18	0	0.280	0.250	0.300	-	-	0	0	-	0.280	0.250	0.300	-	-	0	-	0.00%
2022-11-17	0	0.280	0.250	0.300	-	-	0	0	-	0.280	0.250	0.300	-	-	0	-	0.00%
2022-11-16	0	0.280	0.250	0.300	-	-	0	0	-	0.280	0.250	0.300	-	-	0	-	0.00%
2022-11-15	0	0.280	0.260	0.300	-	-	0	0	-	0.280	0.260	0.300	-	-	0	-	0.00%
2022-11-14	0	0.280	0.270	-	-	-	0	0	-	0.280	0.270	-	-	-	0	-	0.00%
2022-11-11	0	0.280	0.270	-	0.265	0.280	8,000	2,170	0.2713	0.280	0.270	-	0.265	0.280	8,000	0.2713	0.00%
2022-11-10	0	0.280	0.255	-	-	-	0	0	-	0.280	0.255	-	-	-	0	-	0.00%
2022-11-09	0	0.280	0.255	-	-	-	0	0	-	0.280	0.255	-	-	-	0	-	0.00%
2022-11-08	0	0.280	0.255	-	-	-	0	0	-	0.280	0.255	-	-	-	0	-	0.00%
2022-11-07	0	0.280	0.255	-	-	-	0	0	-	0.280	0.255	-	-	-	0	-	0.00%
2022-11-04	0	0.280	0.255	-	-	-	0	0	-	0.280	0.255	-	-	-	0	-	0.00%
2022-11-03	0	0.280	0.255	-	-	-	0	0	-	0.280	0.255	-	-	-	0	-	0.00%
2022-11-02	0	0.280	0.255	-	-	-	0	0	-	0.280	0.255	-	-	-	0	-	0.00%
2022-11-01	0	0.280	0.230	-	-	-	0	0	-	0.280	0.230	-	-	-	0	-	0.00%
2022-10-31	0	0.280	0.255	-	-	-	0	0	-	0.280	0.255	-	-	-	0	-	0.00%
2022-10-28	0	0.280	0.255	-	-	-	0	0	-	0.280	0.255	-	-	-	0	-	0.00%
2022-10-27	0	0.280	0.255	-	-	-	0	0	-	0.280	0.255	-	-	-	0	-	0.00%
2022-10-26	0	0.280	0.255	-	-	-	0	0	-	0.280	0.255	-	-	-	0	-	0.00%
2022-10-25	0	0.280	0.255	-	-	-	0	0	-	0.280	0.255	-	-	-	0	-	0.00%
2022-10-24	0	0.280	0.265	-	-	-	0	0	-	0.280	0.265	-	-	-	0	-	0.00%
2022-10-21	0	0.280	0.270	0.320	-	-	0	0	-	0.280	0.270	0.320	-	-	0	-	0.00%
2022-10-20	0	0.280	0.270	-	0.280	0.280	100,000	28,000	0.2800	0.280	0.270	-	0.280	0.280	100,000	0.2800	-3.45%
2022-10-19	0	0.290	0.280	-	-	-	0	0	-	0.290	0.280	-	-	-	0	-	0.00%
2022-10-18	0	0.290	0.280	-	-	-	0	0	-	0.290	0.280	-	-	-	0	-	0.00%
2022-10-17	0	0.290	0.280	-	-	-	0	0	-	0.290	0.280	-	-	-	0	-	0.00%
2022-10-14	0	0.290	0.280	0.350	-	-	0	0	-	0.290	0.280	0.350	-	-	0	-	0.00%
2022-10-13	0	0.290	0.280	0.350	-	-	0	0	-	0.290	0.280	0.350	-	-	0	-	0.00%
2022-10-12	0	0.290	0.280	-	-	-	0	0	-	0.290	0.280	-	-	-	0	-	0.00%
2022-10-11	0	0.290	0.280	-	-	-	0	0	-	0.290	0.280	-	-	-	0	-	0.00%
2022-10-10	0	0.290	0.280	0.350	-	-	0	0	-	0.290	0.280	0.350	-	-	0	-	0.00%
2022-10-07	0	0.290	0.280	0.350	-	-	0	0	-	0.290	0.280	0.350	-	-	0	-	0.00%
2022-10-06	0	0.290	0.290	-	-	-	0	0	-	0.290	0.290	-	-	-	0	-	0.00%
2022-10-05	0	0.290	0.290	-	-	-	0	0	-	0.290	0.290	-	-	-	0	-	0.00%
2022-10-03	0	0.290	0.237	-	-	-	0	0	-	0.290	0.237	-	-	-	0	-	0.00%
2022-09-30	0	0.290	0.290	0.360	0.290	0.320	102,000	32,580	0.3194	0.290	0.290	0.360	0.290	0.320	102,000	0.3194	-12.12%
2022-09-29	0	0.330	0.330	0.365	0.330	0.330	42,000	13,860	0.3300	0.330	0.330	0.365	0.330	0.330	42,000	0.3300	0.00%
2022-09-28	0	0.330	0.330	0.390	-	-	0	0	-	0.330	0.330	0.390	-	-	0	-	0.00%
2022-09-27	0	0.330	0.330	0.400	0.330	0.330	26,000	8,580	0.3300	0.330	0.330	0.400	0.330	0.330	26,000	0.3300	0.00%
2022-09-26	0	0.330	0.330	0.400	0.330	0.330	22,000	7,260	0.3300	0.330	0.330	0.400	0.330	0.330	22,000	0.3300	-5.71%
2022-09-23	0	0.350	0.330	-	-	-	0	0	-	0.350	0.330	-	-	-	0	-	0.00%
2022-09-22	0	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	0.00%
2022-09-21	0	0.350	0.330	0.380	-	-	0	0	-	0.350	0.330	0.380	-	-	0	-	0.00%
2022-09-20	0	0.350	0.330	-	-	-	0	0	-	0.350	0.330	-	-	-	0	-	0.00%
2022-09-19	0	0.350	0.330	0.400	-	-	0	0	-	0.350	0.330	0.400	-	-	0	-	0.00%
2022-09-16	0	0.350	0.330	-	-	-	0	0	-	0.350	0.330	-	-	-	0	-	0.00%
2022-09-15	0	0.350	0.330	-	-	-	0	0	-	0.350	0.330	-	-	-	0	-	0.00%
2022-09-14	0	0.350	0.330	-	-	-	0	0	-	0.350	0.330	-	-	-	0	-	0.00%
2022-09-13	0	0.350	0.330	-	-	-	0	0	-	0.350	0.330	-	-	-	0	-	0.00%
2022-09-09	0	0.350	0.330	-	-	-	0	0	-	0.350	0.330	-	-	-	0	-	0.00%
2022-09-08	0	0.350	0.330	-	-	-	0	0	-	0.350	0.330	-	-	-	0	-	0.00%
2022-09-07	0	0.350	0.330	-	-	-	0	0	-	0.350	0.330	-	-	-	0	-	0.00%
2022-09-06	0	0.350	0.300	-	0.350	0.350	100,000	35,000	0.3500	0.350	0.300	-	0.350	0.350	100,000	0.3500	-2.78%
2022-09-05	0	0.360	0.310	-	0.360	0.360	100,000	36,000	0.3600	0.360	0.310	-	0.360	0.360	100,000	0.3600	-2.70%
2022-09-02	0	0.370	0.310	0.370	0.360	0.370	100,000	36,760	0.3676	0.370	0.310	0.370	0.360	0.370	100,000	0.3676	0.00%
2022-09-01	0	0.370	0.370	-	-	-	0	0	-	0.370	0.370	-	-	-	0	-	0.00%
2022-08-31	0	0.370	0.370	0.395	-	-	0	0	-	0.370	0.370	0.395	-	-	0	-	0.00%
2022-08-30	0	0.370	0.370	-	-	-	0	0	-	0.370	0.370	-	-	-	0	-	0.00%
2022-08-29	0	0.370	0.370	-	-	-	0	0	-	0.370	0.370	-	-	-	0	-	0.00%
2022-08-26	0	0.370	0.370	-	-	-	0	0	-	0.370	0.370	-	-	-	0	-	0.00%
2022-08-25	0	0.370	0.370	-	-	-	0	0	-	0.370	0.370	-	-	-	0	-	0.00%
2022-08-24	0	0.370	0.370	0.450	0.370	0.370	28,000	10,360	0.3700	0.370	0.370	0.450	0.370	0.370	28,000	0.3700	-1.33%
2022-08-23	0	0.375	0.370	-	-	-	0	0	-	0.375	0.370	-	-	-	0	-	0.00%
2022-08-22	0	0.375	0.370	0.450	-	-	0	0	-	0.375	0.370	0.450	-	-	0	-	0.00%
2022-08-19	0	0.375	0.370	0.410	-	-	0	0	-	0.375	0.370	0.410	-	-	0	-	0.00%
2022-08-18	0	0.375	0.370	-	-	-	0	0	-	0.375	0.370	-	-	-	0	-	0.00%
2022-08-17	0	0.375	0.370	0.400	-	-	0	0	-	0.375	0.370	0.400	-	-	0	-	0.00%
2022-08-16	0	0.375	0.370	0.405	-	-	0	0	-	0.375	0.370	0.405	-	-	0	-	0.00%
2022-08-15	0	0.375	0.375	0.400	-	-	0	0	-	0.375	0.375	0.400	-	-	0	-	1.35%
2022-08-12	0	0.370	0.370	0.410	0.370	0.375	14,000	5,230	0.3736	0.370	0.370	0.410	0.370	0.375	14,000	0.3736	-1.33%
2022-08-11	0	0.375	0.375	0.410	0.370	0.410	106,000	42,420	0.4002	0.375	0.375	0.410	0.370	0.410	106,000	0.4002	0.00%
2022-08-10	0	0.375	0.370	0.410	-	-	0	0	-	0.375	0.370	0.410	-	-	0	-	0.00%
2022-08-09	0	0.375	0.370	0.415	-	-	0	0	-	0.375	0.370	0.415	-	-	0	-	0.00%
2022-08-08	0	0.375	0.375	0.420	0.370	0.420	16,000	6,220	0.3888	0.375	0.375	0.420	0.370	0.420	16,000	0.3888	1.35%
2022-08-05	0	0.370	0.370	0.420	0.370	0.420	29,938,000	9,731,930	0.3251	0.370	0.370	0.420	0.370	0.420	29,938,000	0.3251	-6.33%
2022-08-04	0	0.395	0.330	0.395	0.395	0.395	112,000	44,240	0.3950	0.395	0.330	0.395	0.395	0.395	112,000	0.3950	2.60%
2022-08-03	0	0.385	0.370	0.395	-	-	0	0	-	0.385	0.370	0.395	-	-	0	-	0.00%
2022-08-02	0	0.385	0.380	-	0.385	0.385	156,000	60,060	0.3850	0.385	0.380	-	0.385	0.385	156,000	0.3850	0.00%
2022-08-01	0	0.385	0.370	-	-	-	0	0	-	0.385	0.370	-	-	-	0	-	0.00%
2022-07-29	0	0.385	0.370	-	-	-	0	0	-	0.385	0.370	-	-	-	0	-	0.00%
2022-07-28	0	0.385	0.370	-	-	-	0	0	-	0.385	0.370	-	-	-	0	-	0.00%
2022-07-27	0	0.385	0.370	-	-	-	0	0	-	0.385	0.370	-	-	-	0	-	0.00%
2022-07-26	0	0.385	0.370	-	-	-	0	0	-	0.385	0.370	-	-	-	0	-	0.00%
2022-07-25	0	0.385	0.370	-	-	-	0	0	-	0.385	0.370	-	-	-	0	-	0.00%
2022-07-22	0	0.385	0.370	-	-	-	0	0	-	0.385	0.370	-	-	-	0	-	0.00%
2022-07-21	0	0.385	0.370	-	-	-	0	0	-	0.385	0.370	-	-	-	0	-	0.00%
2022-07-20	0	0.385	0.370	-	-	-	0	0	-	0.385	0.370	-	-	-	0	-	0.00%
2022-07-19	0	0.385	0.375	-	-	-	0	0	-	0.385	0.375	-	-	-	0	-	0.00%
2022-07-18	0	0.385	0.385	-	-	-	0	0	-	0.385	0.385	-	-	-	0	-	0.00%
2022-07-15	0	0.385	0.385	-	-	-	0	0	-	0.385	0.385	-	-	-	0	-	0.00%
2022-07-14	0	0.385	0.385	-	-	-	0	0	-	0.385	0.385	-	-	-	0	-	0.00%
2022-07-13	0	0.385	0.385	-	0.385	0.385	2,000	770	0.3850	0.385	0.385	-	0.385	0.385	2,000	0.3850	0.00%
2022-07-12	0	0.385	0.370	0.385	-	-	0	0	-	0.385	0.370	0.385	-	-	0	-	0.00%
2022-07-11	0	0.385	0.370	-	-	-	0	0	-	0.385	0.370	-	-	-	0	-	0.00%
2022-07-08	0	0.385	0.310	-	-	-	0	0	-	0.385	0.310	-	-	-	0	-	0.00%
2022-07-07	0	0.385	0.385	-	0.385	0.385	2,000	770	0.3850	0.385	0.385	-	0.385	0.385	2,000	0.3850	0.00%
2022-07-06	0	0.385	0.370	-	-	-	0	0	-	0.385	0.370	-	-	-	0	-	0.00%
2022-07-05	0	0.385	0.375	-	-	-	0	0	-	0.385	0.375	-	-	-	0	-	0.00%
2022-07-04	0	0.385	0.375	-	-	-	0	0	-	0.385	0.375	-	-	-	0	-	0.00%
2022-06-30	0	0.385	0.375	0.480	-	-	0	0	-	0.385	0.375	0.480	-	-	0	-	0.00%
2022-06-29	0	0.385	0.385	0.480	0.380	0.380	18,000	6,840	0.3800	0.385	0.385	0.480	0.380	0.380	18,000	0.3800	-3.75%
2022-06-28	0	0.400	0.385	0.400	-	-	0	0	-	0.400	0.385	0.400	-	-	0	-	0.00%
2022-06-27	0	0.400	0.390	-	-	-	0	0	-	0.400	0.390	-	-	-	0	-	0.00%
2022-06-24	0	0.400	0.400	0.740	0.400	0.400	24,000	9,600	0.4000	0.400	0.400	0.740	0.400	0.400	24,000	0.4000	-2.44%
2022-06-23	0	0.410	0.350	0.470	0.410	0.410	10,000	4,100	0.4100	0.410	0.350	0.470	0.410	0.410	10,000	0.4100	-13.68%
2022-06-22	0	0.475	0.395	0.480	-	-	0	0	-	0.475	0.395	0.480	-	-	0	-	0.00%
2022-06-21	0	0.475	0.375	0.480	-	-	0	0	-	0.475	0.375	0.480	-	-	0	-	0.00%
2022-06-20	0	0.475	0.375	0.480	-	-	0	0	-	0.475	0.375	0.480	-	-	0	-	0.00%
2022-06-17	0	0.475	0.395	0.480	-	-	0	0	-	0.475	0.395	0.480	-	-	0	-	0.00%
2022-06-16	0	0.475	0.385	0.475	0.475	0.480	8,000	3,810	0.4763	0.475	0.385	0.475	0.475	0.480	8,000	0.4763	-1.04%
2022-06-15	0	0.480	0.395	0.480	0.475	0.480	94,000	45,110	0.4799	0.480	0.395	0.480	0.475	0.480	94,000	0.4799	15.66%
2022-06-14	0	0.415	0.410	0.480	0.415	0.480	18,000	8,210	0.4561	0.415	0.410	0.480	0.415	0.480	18,000	0.4561	-7.78%
2022-06-13	0	0.450	0.380	0.450	0.450	0.450	20,000	9,000	0.4500	0.450	0.380	0.450	0.450	0.450	20,000	0.4500	4.65%
2022-06-10	0	0.430	0.380	0.445	-	-	0	0	-	0.430	0.380	0.445	-	-	0	-	0.00%
2022-06-09	0	0.430	0.360	0.450	-	-	0	0	-	0.430	0.360	0.450	-	-	0	-	0.00%
2022-06-08	0	0.430	0.360	0.470	0.430	0.430	200,000	86,000	0.4300	0.430	0.360	0.470	0.430	0.430	200,000	0.4300	0.00%
2022-06-07	0	0.430	0.430	0.470	0.430	0.430	2,000	860	0.4300	0.430	0.430	0.470	0.430	0.430	2,000	0.4300	0.00%
2022-06-06	0	0.430	0.385	0.430	-	-	0	0	-	0.430	0.385	0.430	-	-	0	-	-1.15%
2022-06-02	0	0.435	0.435	0.440	0.435	0.435	2,000	870	0.4350	0.435	0.435	0.440	0.435	0.435	2,000	0.4350	-3.33%
2022-06-01	0	0.450	0.370	0.450	0.480	0.480	6,000	2,880	0.4800	0.450	0.370	0.450	0.480	0.480	6,000	0.4800	25.00%
2022-05-31	0	0.360	0.360	0.430	0.360	0.360	2,000	720	0.3600	0.360	0.360	0.430	0.360	0.360	2,000	0.3600	-1.37%
2022-05-30	0	0.365	0.360	0.365	-	-	0	0	-	0.365	0.360	0.365	-	-	0	-	0.00%
2022-05-27	0	0.365	0.360	-	-	-	0	0	-	0.365	0.360	-	-	-	0	-	0.00%
2022-05-26	0	0.365	0.360	-	-	-	0	0	-	0.365	0.360	-	-	-	0	-	0.00%
2022-05-25	0	0.365	0.365	0.420	0.365	0.370	70,000	25,800	0.3686	0.365	0.365	0.420	0.365	0.370	70,000	0.3686	-6.41%
2022-05-24	0	0.390	0.365	-	-	-	0	0	-	0.390	0.365	-	-	-	0	-	0.00%
2022-05-23	0	0.390	0.370	0.415	-	-	0	0	-	0.390	0.370	0.415	-	-	0	-	0.00%
2022-05-20	0	0.390	0.390	0.430	0.365	0.390	74,000	27,710	0.3745	0.390	0.390	0.430	0.365	0.390	74,000	0.3745	-7.14%
2022-05-19	0	0.420	0.365	0.430	-	-	0	0	-	0.420	0.365	0.430	-	-	0	-	0.00%
2022-05-18	0	0.420	0.365	0.420	0.430	0.430	2,000	860	0.4300	0.420	0.365	0.420	0.430	0.430	2,000	0.4300	15.07%
2022-05-17	0	0.365	0.365	0.430	0.365	0.365	20,000	7,300	0.3650	0.365	0.365	0.430	0.365	0.365	20,000	0.3650	0.00%
2022-05-16	0	0.365	0.365	0.430	-	-	0	0	-	0.365	0.365	0.430	-	-	0	-	0.00%
2022-05-13	0	0.365	0.365	-	-	-	0	0	-	0.365	0.365	-	-	-	0	-	0.00%
2022-05-12	0	0.365	0.365	-	0.365	0.365	10,000	3,650	0.3650	0.365	0.365	-	0.365	0.365	10,000	0.3650	-3.95%
2022-05-11	0	0.380	0.360	-	-	-	0	0	-	0.380	0.360	-	-	-	0	-	0.00%
2022-05-10	0	0.380	0.335	0.435	0.380	0.380	6,000	2,280	0.3800	0.380	0.335	0.435	0.380	0.380	6,000	0.3800	0.00%
2022-05-06	0	0.380	0.380	0.460	-	-	0	0	-	0.380	0.380	0.460	-	-	0	-	0.00%
2022-05-05	0	0.380	0.360	0.500	-	-	0	0	-	0.380	0.360	0.500	-	-	0	-	0.00%
2022-05-04	0	0.380	0.370	0.430	-	-	0	0	-	0.380	0.370	0.430	-	-	0	-	0.00%
2022-05-03	0	0.380	0.370	0.500	0.380	0.380	20,000	7,600	0.3800	0.380	0.370	0.500	0.380	0.380	20,000	0.3800	-15.56%
2022-04-29	0	0.450	0.340	0.450	0.450	0.500	24,000	11,900	0.4958	0.450	0.340	0.450	0.450	0.500	24,000	0.4958	12.50%
2022-04-28	0	0.400	0.355	-	-	-	0	0	-	0.400	0.355	-	-	-	0	-	0.00%
2022-04-27	0	0.400	0.400	0.700	0.400	0.400	284,000	113,600	0.4000	0.400	0.400	0.700	0.400	0.400	284,000	0.4000	-4.76%
2022-04-26	0	0.420	0.365	0.420	0.420	0.420	110,000	46,200	0.4200	0.420	0.365	0.420	0.420	0.420	110,000	0.4200	0.00%
2022-04-25	0	0.420	0.390	0.420	-	-	0	0	-	0.420	0.390	0.420	-	-	0	-	-1.18%
2022-04-22	0	0.425	0.380	0.425	0.430	0.430	466,000	200,380	0.4300	0.425	0.380	0.425	0.430	0.430	466,000	0.4300	11.84%
2022-04-21	0	0.380	0.335	0.430	-	-	0	0	-	0.380	0.335	0.430	-	-	0	-	0.00%
2022-04-20	0	0.380	0.330	0.430	-	-	0	0	-	0.380	0.330	0.430	-	-	0	-	0.00%
2022-04-19	0	0.380	0.355	0.415	0.380	0.430	400,000	169,080	0.4227	0.380	0.355	0.415	0.380	0.430	400,000	0.4227	-3.80%
2022-04-14	0	0.395	0.315	0.425	-	-	0	0	-	0.395	0.315	0.425	-	-	0	-	0.00%
2022-04-13	0	0.395	0.315	0.480	-	-	0	0	-	0.395	0.315	0.480	-	-	0	-	23.44%
2022-04-12	0	0.320	0.320	-	0.315	0.315	2,000	630	0.3150	0.320	0.320	-	0.315	0.315	2,000	0.3150	-3.03%
2022-04-11	0	0.330	0.320	0.450	-	-	0	0	-	0.330	0.320	0.450	-	-	0	-	0.00%
2022-04-08	0	0.330	0.330	0.450	0.320	0.340	564,000	185,390	0.3287	0.330	0.330	0.450	0.320	0.340	564,000	0.3287	-7.04%
2022-04-07	0	0.355	0.330	-	0.320	0.355	482,000	158,360	0.3285	0.355	0.330	-	0.320	0.355	482,000	0.3285	4.41%
2022-04-06	0	0.340	0.320	-	-	-	0	0	-	0.340	0.320	-	-	-	0	-	0.00%
2022-04-04	0	0.340	0.340	-	0.330	0.340	36,000	11,900	0.3306	0.340	0.340	-	0.330	0.340	36,000	0.3306	-5.56%
2022-04-01	0	0.360	0.335	-	0.360	0.360	20,000	7,200	0.3600	0.360	0.335	-	0.360	0.360	20,000	0.3600	1.41%
2022-03-31	0	0.355	0.320	-	-	-	0	0	-	0.355	0.320	-	-	-	0	-	0.00%
2022-03-30	0	0.355	0.335	-	-	-	0	0	-	0.355	0.335	-	-	-	0	-	0.00%
2022-03-29	0	0.355	0.350	0.430	0.355	0.355	4,000	1,420	0.3550	0.355	0.350	0.430	0.355	0.355	4,000	0.3550	-8.97%
2022-03-28	0	0.390	0.315	-	-	-	0	0	-	0.390	0.315	-	-	-	0	-	0.00%
2022-03-25	0	0.390	0.315	-	-	-	0	0	-	0.390	0.315	-	-	-	0	-	0.00%
2022-03-24	0	0.390	0.340	0.390	-	-	0	0	-	0.390	0.340	0.390	-	-	0	-	0.00%
2022-03-23	0	0.390	0.345	0.390	-	-	0	0	-	0.390	0.345	0.390	-	-	0	-	0.00%
2022-03-22	0	0.390	0.340	-	0.390	0.390	4,000	1,560	0.3900	0.390	0.340	-	0.390	0.390	4,000	0.3900	0.00%
2022-03-21	0	0.390	0.350	0.390	0.390	0.390	206,000	80,340	0.3900	0.390	0.350	0.390	0.390	0.390	206,000	0.3900	-2.50%
2022-03-18	0	0.400	0.345	0.400	-	-	0	0	-	0.400	0.345	0.400	-	-	0	-	-2.44%
2022-03-17	0	0.410	0.340	0.410	0.405	0.410	562,000	229,160	0.4078	0.410	0.340	0.410	0.405	0.410	562,000	0.4078	0.00%
2022-03-16	0	0.410	0.335	0.410	0.410	0.410	16,000	6,560	0.4100	0.410	0.335	0.410	0.410	0.410	16,000	0.4100	-2.38%
2022-03-15	0	0.420	0.315	0.420	-	-	0	0	-	0.420	0.315	0.420	-	-	0	-	0.00%
2022-03-14	0	0.420	0.320	0.420	-	-	0	0	-	0.420	0.320	0.420	-	-	0	-	0.00%
2022-03-11	0	0.420	0.340	0.420	-	-	0	0	-	0.420	0.340	0.420	-	-	0	-	0.00%
2022-03-10	0	0.420	0.340	0.430	0.380	0.380	62,000	23,560	0.3800	0.420	0.340	0.430	0.380	0.380	62,000	0.3800	5.00%
2022-03-09	0	0.400	0.350	0.430	-	-	0	0	-	0.400	0.350	0.430	-	-	0	-	0.00%
2022-03-08	0	0.400	0.360	0.430	-	-	0	0	-	0.400	0.360	0.430	-	-	0	-	0.00%
2022-03-07	0	0.400	0.350	0.400	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	-2.44%
2022-03-04	0	0.410	0.390	0.410	0.400	0.415	58,000	23,300	0.4017	0.410	0.390	0.410	0.400	0.415	58,000	0.4017	-3.53%
2022-03-03	0	0.425	0.355	0.450	-	-	0	0	-	0.425	0.355	0.450	-	-	0	-	11.84%
2022-03-02	0	0.380	0.380	-	0.320	0.360	910,000	313,500	0.3445	0.380	0.380	-	0.320	0.360	910,000	0.3445	7.04%
2022-03-01	0	0.355	0.330	-	0.350	0.370	986,000	349,970	0.3549	0.355	0.330	-	0.350	0.370	986,000	0.3549	-4.05%
2022-02-28	0	0.370	0.360	0.375	0.370	0.380	586,000	220,650	0.3765	0.370	0.360	0.375	0.370	0.380	586,000	0.3765	-2.63%
2022-02-25	0	0.380	0.360	0.420	0.380	0.400	706,000	272,810	0.3864	0.380	0.360	0.420	0.380	0.400	706,000	0.3864	-1.30%
2022-02-24	0	0.385	0.380	0.395	0.380	0.435	458,000	187,280	0.4089	0.385	0.380	0.395	0.380	0.435	458,000	0.4089	-14.44%
2022-02-23	0	0.450	0.400	0.490	0.450	0.450	106,000	47,700	0.4500	0.450	0.400	0.490	0.450	0.450	106,000	0.4500	-3.23%
2022-02-22	0	0.465	0.465	0.580	0.465	0.465	40,000	18,600	0.4650	0.465	0.465	0.580	0.465	0.465	40,000	0.4650	0.00%
2022-02-21	0	0.465	0.455	0.600	0.465	0.470	42,000	19,720	0.4695	0.465	0.455	0.600	0.465	0.470	42,000	0.4695	-5.10%
2022-02-18	0	0.490	0.460	0.490	-	-	0	0	-	0.490	0.460	0.490	-	-	0	-	0.00%
2022-02-17	0	0.490	0.490	0.560	0.490	0.490	2,000	980	0.4900	0.490	0.490	0.560	0.490	0.490	2,000	0.4900	-2.00%
2022-02-16	0	0.500	0.430	0.500	-	-	0	0	-	0.500	0.430	0.500	-	-	0	-	0.00%
2022-02-15	0	0.500	0.450	0.540	-	-	0	0	-	0.500	0.450	0.540	-	-	0	-	0.00%
2022-02-14	0	0.500	0.455	0.500	-	-	0	0	-	0.500	0.455	0.500	-	-	0	-	0.00%
2022-02-11	0	0.500	0.500	0.560	-	-	0	0	-	0.500	0.500	0.560	-	-	0	-	2.04%
2022-02-10	0	0.490	0.430	0.510	-	-	0	0	-	0.490	0.430	0.510	-	-	0	-	0.00%
2022-02-09	0	0.490	0.460	0.560	-	-	0	0	-	0.490	0.460	0.560	-	-	0	-	0.00%
2022-02-08	0	0.490	0.450	0.580	-	-	0	0	-	0.490	0.450	0.580	-	-	0	-	0.00%
2022-02-07	0	0.490	0.460	0.530	-	-	0	0	-	0.490	0.460	0.530	-	-	0	-	0.00%
2022-02-04	0	0.490	0.490	0.560	-	-	0	0	-	0.490	0.490	0.560	-	-	0	-	2.08%
2022-01-31	0	0.480	0.430	0.620	-	-	0	0	-	0.480	0.430	0.620	-	-	0	-	0.00%
2022-01-28	0	0.480	0.460	0.630	-	-	0	0	-	0.480	0.460	0.630	-	-	0	-	0.00%
2022-01-27	0	0.480	0.460	0.510	-	-	0	0	-	0.480	0.460	0.510	-	-	0	-	0.00%
2022-01-26	0	0.480	0.480	0.610	-	-	0	0	-	0.480	0.480	0.610	-	-	0	-	3.23%
2022-01-25	0	0.465	0.460	0.540	0.465	0.465	20,000	9,300	0.4650	0.465	0.460	0.540	0.465	0.465	20,000	0.4650	-7.00%
2022-01-24	0	0.500	0.470	0.510	0.460	0.510	130,000	65,820	0.5063	0.500	0.470	0.510	0.460	0.510	130,000	0.5063	-7.41%
2022-01-21	0	0.540	0.490	0.540	0.540	0.560	188,000	103,280	0.5494	0.540	0.490	0.540	0.540	0.560	188,000	0.5494	10.20%
2022-01-20	0	0.490	0.490	0.570	0.475	0.580	334,000	189,790	0.5682	0.490	0.490	0.570	0.475	0.580	334,000	0.5682	-5.77%
2022-01-19	0	0.520	0.430	0.580	-	-	0	0	-	0.520	0.430	0.580	-	-	0	-	0.00%
2022-01-18	0	0.520	0.455	0.650	0.510	0.520	250,000	129,460	0.5178	0.520	0.455	0.650	0.510	0.520	250,000	0.5178	1.96%
2022-01-17	0	0.510	0.430	0.510	-	-	0	0	-	0.510	0.430	0.510	-	-	0	-	-1.92%
2022-01-14	0	0.520	-	0.520	-	-	0	0	-	0.520	-	0.520	-	-	0	-	0.00%
2022-01-13	0	0.520	0.430	0.520	0.520	0.520	2,000	1,040	0.5200	0.520	0.430	0.520	0.520	0.520	2,000	0.5200	0.00%
2022-01-12	0	0.520	0.430	0.520	-	-	0	0	-	0.520	0.430	0.520	-	-	0	-	0.00%
2022-01-11	0	0.520	-	0.520	-	-	0	0	-	0.520	-	0.520	-	-	0	-	0.00%
2022-01-10	0	0.520	0.440	0.520	-	-	0	0	-	0.520	0.440	0.520	-	-	0	-	-1.89%
2022-01-07	0	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
2022-01-06	0	0.530	0.440	0.540	-	-	0	0	-	0.530	0.440	0.540	-	-	0	-	0.00%
2022-01-05	0	0.530	0.440	0.540	-	-	0	0	-	0.530	0.440	0.540	-	-	0	-	0.00%
2022-01-04	0	0.530	0.440	0.600	-	-	0	0	-	0.530	0.440	0.600	-	-	0	-	0.00%
2022-01-03	0	0.530	0.360	0.530	-	-	0	0	-	0.530	0.360	0.530	-	-	0	-	0.00%
2021-12-31	0	0.530	0.440	0.590	-	-	0	0	-	0.530	0.440	0.590	-	-	0	-	0.00%
2021-12-30	0	0.530	0.440	0.600	-	-	0	0	-	0.530	0.440	0.600	-	-	0	-	0.00%
2021-12-29	0	0.530	0.440	0.550	-	-	0	0	-	0.530	0.440	0.550	-	-	0	-	0.00%
2021-12-28	0	0.530	0.480	0.530	0.530	0.540	74,000	39,940	0.5397	0.530	0.480	0.530	0.530	0.540	74,000	0.5397	32.50%
2021-12-24	0	0.400	0.360	0.540	-	-	0	0	-	0.400	0.360	0.540	-	-	0	-	0.00%
2021-12-23	0	0.400	0.360	0.540	0.400	0.400	100,000	40,000	0.4000	0.400	0.360	0.540	0.400	0.400	100,000	0.4000	0.00%
2021-12-22	0	0.400	0.360	0.495	-	-	0	0	-	0.400	0.360	0.495	-	-	0	-	0.00%
2021-12-21	0	0.400	0.360	0.540	-	-	0	0	-	0.400	0.360	0.540	-	-	0	-	0.00%
2021-12-20	0	0.400	0.360	0.540	-	-	0	0	-	0.400	0.360	0.540	-	-	0	-	0.00%
2021-12-17	0	0.400	0.360	0.495	0.400	0.400	20,000	8,000	0.4000	0.400	0.360	0.495	0.400	0.400	20,000	0.4000	0.00%
2021-12-16	0	0.400	0.400	0.510	-	-	0	0	-	0.400	0.400	0.510	-	-	0	-	0.00%
2021-12-15	0	0.400	0.400	0.510	0.400	0.400	20,000	8,000	0.4000	0.400	0.400	0.510	0.400	0.400	20,000	0.4000	3.90%
2021-12-14	0	0.385	0.385	0.500	0.385	0.390	1,002,000	386,260	0.3855	0.385	0.385	0.500	0.385	0.390	1,002,000	0.3855	1.32%
2021-12-13	0	0.380	0.370	0.380	0.365	0.380	582,000	220,890	0.3795	0.380	0.370	0.380	0.365	0.380	582,000	0.3795	4.11%
2021-12-10	0	0.365	0.365	0.480	0.360	0.360	2,000	720	0.3600	0.365	0.365	0.480	0.360	0.360	2,000	0.3600	-15.12%
2021-12-09	0	0.430	0.395	0.490	-	-	0	0	-	0.430	0.395	0.490	-	-	0	-	0.00%
2021-12-08	0	0.430	0.420	0.455	0.420	0.485	790,000	355,650	0.4502	0.430	0.420	0.455	0.420	0.485	790,000	0.4502	-14.00%
2021-12-07	0	0.500	0.490	0.500	0.495	0.530	598,000	304,440	0.5091	0.500	0.490	0.500	0.495	0.530	598,000	0.5091	0.00%
2021-12-06	0	0.500	0.500	0.540	0.490	0.550	1,270,000	660,170	0.5198	0.500	0.500	0.540	0.490	0.550	1,270,000	0.5198	-9.09%
2021-12-03	0	0.550	0.530	0.550	0.550	0.550	254,000	139,700	0.5500	0.550	0.530	0.550	0.550	0.550	254,000	0.5500	-3.51%
2021-12-02	0	0.570	0.570	0.640	-	-	0	0	-	0.570	0.570	0.640	-	-	0	-	0.00%
2021-12-01	0	0.570	0.550	0.650	0.570	0.570	20,000	11,400	0.5700	0.570	0.550	0.650	0.570	0.570	20,000	0.5700	-12.31%
2021-11-30	0	0.650	0.560	0.650	0.610	0.660	184,000	112,440	0.6111	0.650	0.560	0.650	0.610	0.660	184,000	0.6111	4.84%
2021-11-29	0	0.620	0.570	0.630	-	-	0	0	-	0.620	0.570	0.630	-	-	0	-	0.00%
2021-11-26	0	0.620	0.570	0.620	0.620	0.620	80,000	49,600	0.6200	0.620	0.570	0.620	0.620	0.620	80,000	0.6200	0.00%
2021-11-25	0	0.620	0.570	0.650	0.600	0.620	642,000	397,560	0.6193	0.620	0.570	0.650	0.600	0.620	642,000	0.6193	12.73%
2021-11-24	0	0.550	0.550	0.590	0.550	0.580	122,000	70,700	0.5795	0.550	0.550	0.590	0.550	0.580	122,000	0.5795	1.85%
2021-11-23	0	0.540	0.540	0.620	0.520	0.530	202,000	107,040	0.5299	0.540	0.540	0.620	0.520	0.530	202,000	0.5299	-3.57%
2021-11-22	0	0.560	0.560	0.620	0.560	0.560	2,000	1,120	0.5600	0.560	0.560	0.620	0.560	0.560	2,000	0.5600	-8.20%
2021-11-19	0	0.610	0.550	0.620	-	-	0	0	-	0.610	0.550	0.620	-	-	0	-	0.00%
2021-11-18	0	0.610	0.560	0.610	-	-	0	0	-	0.610	0.560	0.610	-	-	0	-	-1.61%
2021-11-17	0	0.620	0.550	0.620	0.540	0.620	8,000	4,720	0.5900	0.620	0.550	0.620	0.540	0.620	8,000	0.5900	5.08%
2021-11-16	0	0.590	0.560	0.600	-	-	0	0	-	0.590	0.560	0.600	-	-	0	-	0.00%
2021-11-15	0	0.590	0.570	0.590	-	-	0	0	-	0.590	0.570	0.590	-	-	0	-	0.00%
2021-11-12	0	0.590	0.550	0.590	0.590	0.590	12,000	7,080	0.5900	0.590	0.550	0.590	0.590	0.590	12,000	0.5900	0.00%
2021-11-11	0	0.590	0.570	0.590	0.570	0.610	788,000	462,040	0.5863	0.590	0.570	0.590	0.570	0.610	788,000	0.5863	0.00%
2021-11-10	0	0.590	0.560	0.590	0.590	0.590	604,000	356,360	0.5900	0.590	0.560	0.590	0.590	0.590	604,000	0.5900	-1.67%
2021-11-09	0	0.600	0.530	0.600	0.540	0.600	464,000	269,600	0.5810	0.600	0.530	0.600	0.540	0.600	464,000	0.5810	7.14%
2021-11-08	0	0.560	0.530	0.560	0.560	0.560	144,000	80,640	0.5600	0.560	0.530	0.560	0.560	0.560	144,000	0.5600	-1.75%
2021-11-05	0	0.570	0.530	0.570	0.560	0.570	260,000	147,600	0.5677	0.570	0.530	0.570	0.560	0.570	260,000	0.5677	1.79%
2021-11-04	0	0.560	0.530	0.570	0.550	0.590	774,000	440,620	0.5693	0.560	0.530	0.570	0.550	0.590	774,000	0.5693	7.69%
2021-11-03	0	0.520	0.520	0.540	0.500	0.520	118,000	60,060	0.5090	0.520	0.520	0.540	0.500	0.520	118,000	0.5090	-7.14%
2021-11-02	0	0.560	0.540	0.560	0.560	0.590	486,000	280,980	0.5781	0.560	0.540	0.560	0.560	0.590	486,000	0.5781	5.66%
2021-11-01	0	0.530	0.530	0.560	0.530	0.530	2,000	1,060	0.5300	0.530	0.530	0.560	0.530	0.530	2,000	0.5300	3.92%
2021-10-29	0	0.510	0.510	0.570	0.500	0.510	79,054	39,915	0.5049	0.510	0.510	0.570	0.500	0.510	79,054	0.5049	-1.92%
2021-10-28	0	0.520	0.520	0.530	0.500	0.580	966,000	513,320	0.5314	0.520	0.520	0.530	0.500	0.580	966,000	0.5314	0.00%
2021-10-27	0	0.520	0.520	0.560	0.520	0.550	408,000	219,800	0.5387	0.520	0.520	0.560	0.520	0.550	408,000	0.5387	1.96%
2021-10-26	0	0.510	0.510	0.530	0.500	0.530	822,000	420,500	0.5116	0.510	0.510	0.530	0.500	0.530	822,000	0.5116	-8.93%
2021-10-25	0	0.560	0.520	0.560	0.500	0.610	912,000	505,320	0.5541	0.560	0.520	0.560	0.500	0.610	912,000	0.5541	-1.75%
2021-10-22	0	0.570	0.560	0.590	-	-	0	0	-	0.570	0.560	0.590	-	-	0	-	0.00%
2021-10-21	0	0.570	0.540	0.590	-	-	2,000	1,140	0.5700	0.570	0.540	0.590	-	-	2,000	0.5700	0.00%
2021-10-20	0	0.570	0.570	0.600	0.570	0.570	2,000	1,140	0.5700	0.570	0.570	0.600	0.570	0.570	2,000	0.5700	1.79%
2021-10-19	0	0.560	0.560	0.570	-	-	0	0	-	0.560	0.560	0.570	-	-	0	-	1.82%
2021-10-18	0	0.550	0.510	0.580	0.550	0.550	80,000	44,000	0.5500	0.550	0.510	0.580	0.550	0.550	80,000	0.5500	0.00%
2021-10-15	0	0.550	0.550	0.590	0.550	0.550	6,000	3,300	0.5500	0.550	0.550	0.590	0.550	0.550	6,000	0.5500	-1.79%
2021-10-12	0	0.560	0.550	0.560	0.570	0.580	36,000	20,840	0.5789	0.560	0.550	0.560	0.570	0.580	36,000	0.5789	5.66%
2021-10-11	0	0.530	0.485	0.570	-	-	0	0	-	0.530	0.485	0.570	-	-	0	-	0.00%
2021-10-08	0	0.530	0.490	0.570	0.530	0.530	62,000	32,860	0.5300	0.530	0.490	0.570	0.530	0.530	62,000	0.5300	0.00%
2021-10-07	0	0.530	0.520	0.530	0.530	0.610	1,366,000	761,800	0.5577	0.530	0.520	0.530	0.530	0.610	1,366,000	0.5577	-13.11%
2021-10-06	0	0.610	0.570	0.610	0.610	0.620	52,000	31,740	0.6104	0.610	0.570	0.610	0.610	0.620	52,000	0.6104	1.67%
2021-10-05	0	0.600	0.580	0.610	0.550	0.600	656,000	376,020	0.5732	0.600	0.580	0.610	0.550	0.600	656,000	0.5732	-4.76%
2021-10-04	0	0.630	0.560	0.670	-	-	0	0	-	0.630	0.560	0.670	-	-	0	-	0.00%
2021-09-30	0	0.630	0.590	0.670	-	-	0	0	-	0.630	0.590	0.670	-	-	0	-	0.00%
2021-09-29	0	0.630	0.560	0.630	-	-	0	0	-	0.630	0.560	0.630	-	-	0	-	0.00%
2021-09-28	0	0.630	0.630	0.670	0.600	0.630	438,000	269,460	0.6152	0.630	0.630	0.670	0.600	0.630	438,000	0.6152	-4.55%
2021-09-27	0	0.660	0.580	0.670	-	-	0	0	-	0.660	0.580	0.670	-	-	0	-	0.00%
2021-09-24	0	0.660	0.620	0.660	0.630	0.660	62,000	39,120	0.6310	0.660	0.620	0.660	0.630	0.660	62,000	0.6310	-2.94%
2021-09-23	0	0.680	0.620	0.680	0.610	0.680	460,000	295,740	0.6429	0.680	0.620	0.680	0.610	0.680	460,000	0.6429	0.00%
2021-09-21	0	0.680	0.600	0.680	-	-	0	0	-	0.680	0.600	0.680	-	-	0	-	0.00%
2021-09-20	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2021-09-17	0	0.680	0.620	0.680	-	-	0	0	-	0.680	0.620	0.680	-	-	0	-	0.00%
2021-09-16	0	0.680	0.620	0.680	-	-	0	0	-	0.680	0.620	0.680	-	-	0	-	0.00%
2021-09-15	0	0.680	0.620	0.690	0.680	0.680	220,000	149,600	0.6800	0.680	0.620	0.690	0.680	0.680	220,000	0.6800	0.00%
2021-09-14	0	0.680	0.650	0.680	0.670	0.700	2,430,000	1,693,820	0.6970	0.680	0.650	0.680	0.670	0.700	2,430,000	0.6970	1.49%
2021-09-13	0	0.670	0.620	0.690	0.670	0.670	200,000	134,000	0.6700	0.670	0.620	0.690	0.670	0.670	200,000	0.6700	0.00%
2021-09-10	0	0.670	0.620	0.690	-	-	0	0	-	0.670	0.620	0.690	-	-	0	-	0.00%
2021-09-09	0	0.670	0.600	0.670	0.660	0.690	342,000	231,120	0.6758	0.670	0.600	0.670	0.660	0.690	342,000	0.6758	9.84%
2021-09-08	0	0.610	0.610	0.670	0.590	0.610	58,000	35,340	0.6093	0.610	0.610	0.670	0.590	0.610	58,000	0.6093	0.00%
2021-09-07	0	0.610	0.610	0.670	-	-	10,000	6,100	0.6100	0.610	0.610	0.670	-	-	10,000	0.6100	0.00%
2021-09-06	0	0.610	0.600	0.690	-	-	0	0	-	0.610	0.600	0.690	-	-	0	-	0.00%
2021-09-03	0	0.610	0.610	0.700	0.610	0.620	78,000	47,800	0.6128	0.610	0.610	0.700	0.610	0.620	78,000	0.6128	-8.96%
2021-09-02	0	0.670	0.670	0.690	0.670	0.670	24,000	16,080	0.6700	0.670	0.670	0.690	0.670	0.670	24,000	0.6700	1.52%
2021-09-01	0	0.660	0.600	0.690	-	-	0	0	-	0.660	0.600	0.690	-	-	0	-	0.00%
2021-08-31	0	0.660	0.610	0.680	0.610	0.680	172,000	114,000	0.6628	0.660	0.610	0.680	0.610	0.680	172,000	0.6628	-1.49%
2021-08-30	0	0.670	0.580	0.670	0.650	0.670	22,000	14,540	0.6609	0.670	0.580	0.670	0.650	0.670	22,000	0.6609	1.52%
2021-08-27	0	0.660	0.580	0.660	0.660	0.660	48,000	31,680	0.6600	0.660	0.580	0.660	0.660	0.660	48,000	0.6600	0.00%
2021-08-26	0	0.660	0.580	0.660	0.660	0.660	12,000	7,920	0.6600	0.660	0.580	0.660	0.660	0.660	12,000	0.6600	1.54%
2021-08-25	0	0.650	0.650	0.680	0.650	0.650	86,000	55,900	0.6500	0.650	0.650	0.680	0.650	0.650	86,000	0.6500	0.00%
2021-08-24	0	0.650	0.580	0.680	0.650	0.650	12,000	7,800	0.6500	0.650	0.580	0.680	0.650	0.650	12,000	0.6500	10.17%
2021-08-23	0	0.590	0.580	0.650	0.590	0.590	100,000	59,000	0.5900	0.590	0.580	0.650	0.590	0.590	100,000	0.5900	0.00%
2021-08-20	0	0.590	0.540	0.590	0.590	0.590	80,000	47,200	0.5900	0.590	0.540	0.590	0.590	0.590	80,000	0.5900	-6.35%
2021-08-19	0	0.630	0.590	0.630	0.590	0.640	12,000	7,180	0.5983	0.630	0.590	0.630	0.590	0.640	12,000	0.5983	0.00%
2021-08-18	0	0.630	0.580	0.630	-	-	0	0	-	0.630	0.580	0.630	-	-	0	-	0.00%
2021-08-17	0	0.630	0.590	0.630	-	-	0	0	-	0.630	0.590	0.630	-	-	0	-	0.00%
2021-08-16	0	0.630	0.590	0.650	-	-	0	0	-	0.630	0.590	0.650	-	-	0	-	0.00%
2021-08-13	0	0.630	0.590	0.630	-	-	0	0	-	0.630	0.590	0.630	-	-	0	-	0.00%
2021-08-12	0	0.630	0.590	0.630	0.620	0.630	102,000	64,100	0.6284	0.630	0.590	0.630	0.620	0.630	102,000	0.6284	3.28%
2021-08-11	0	0.610	0.610	0.650	0.580	0.620	250,000	152,060	0.6082	0.610	0.610	0.650	0.580	0.620	250,000	0.6082	-7.58%
2021-08-10	0	0.660	0.620	0.660	0.630	0.660	52,000	32,820	0.6312	0.660	0.620	0.660	0.630	0.660	52,000	0.6312	0.00%
2021-08-09	0	0.660	0.630	0.660	0.620	0.670	72,000	46,740	0.6492	0.660	0.630	0.660	0.620	0.670	72,000	0.6492	0.00%
2021-08-06	0	0.660	0.610	0.660	0.600	0.660	340,000	212,580	0.6252	0.660	0.610	0.660	0.600	0.660	340,000	0.6252	4.76%
2021-08-05	0	0.630	0.630	0.650	0.630	0.630	100,000	63,000	0.6300	0.630	0.630	0.650	0.630	0.630	100,000	0.6300	-4.55%
2021-08-04	0	0.660	0.640	0.660	0.620	0.690	1,502,000	989,480	0.6588	0.660	0.640	0.660	0.620	0.690	1,502,000	0.6588	6.45%
2021-08-03	0	0.620	0.580	0.640	0.570	0.620	256,000	156,920	0.6130	0.620	0.580	0.640	0.570	0.620	256,000	0.6130	0.00%
2021-08-02	0	0.620	0.610	0.620	0.610	0.620	246,000	152,480	0.6198	0.620	0.610	0.620	0.610	0.620	246,000	0.6198	0.00%
2021-07-30	0	0.620	0.620	0.630	0.600	0.640	136,000	83,260	0.6122	0.620	0.620	0.630	0.600	0.640	136,000	0.6122	-1.59%
2021-07-29	0	0.630	0.630	0.650	-	-	0	0	-	0.630	0.630	0.650	-	-	0	-	1.61%
2021-07-28	0	0.620	0.620	0.650	0.620	0.630	40,000	24,840	0.6210	0.620	0.620	0.650	0.620	0.630	40,000	0.6210	0.00%
2021-07-27	0	0.620	0.620	0.650	0.620	0.650	130,000	84,260	0.6482	0.620	0.620	0.650	0.620	0.650	130,000	0.6482	-4.62%
2021-07-26	0	0.650	0.650	0.680	0.640	0.650	330,000	214,200	0.6491	0.650	0.650	0.680	0.640	0.650	330,000	0.6491	-7.14%
2021-07-23	0	0.700	0.650	0.700	0.670	0.700	142,000	98,060	0.6906	0.700	0.650	0.700	0.670	0.700	142,000	0.6906	6.06%
2021-07-22	0	0.660	0.630	0.660	0.600	0.660	366,000	224,320	0.6129	0.660	0.630	0.660	0.600	0.660	366,000	0.6129	11.11%
2021-07-21	0	0.630	0.630	0.660	0.620	0.670	764,000	494,340	0.6470	0.594	0.594	0.622	0.585	0.632	810,317	0.6101	-5.97%
2021-07-20	0	0.670	0.670	0.700	0.650	0.690	376,000	253,300	0.6737	0.632	0.632	0.660	0.613	0.651	398,795	0.6352	-1.47%
2021-07-19	0	0.680	0.670	0.680	0.680	0.720	958,000	666,900	0.6961	0.641	0.632	0.641	0.641	0.679	1,016,078	0.6563	-4.23%
2021-07-16	0	0.710	0.700	0.730	0.690	0.750	1,602,000	1,157,600	0.7226	0.669	0.660	0.688	0.651	0.707	1,699,120	0.6813	1.43%
2021-07-15	0	0.700	0.700	0.720	0.680	0.750	1,252,000	909,220	0.7262	0.660	0.660	0.679	0.641	0.707	1,327,901	0.6847	1.45%
2021-07-14	0	0.690	0.690	0.740	0.690	0.700	138,000	95,380	0.6912	0.651	0.651	0.698	0.651	0.660	146,366	0.6517	-1.43%
2021-07-13	0	0.700	0.680	0.740	0.680	0.750	1,540,000	1,111,220	0.7216	0.660	0.641	0.698	0.641	0.707	1,633,361	0.6803	1.45%
2021-07-12	0	0.690	0.690	0.720	0.630	0.690	446,000	293,580	0.6583	0.651	0.651	0.679	0.594	0.651	473,038	0.6206	4.55%
2021-07-09	0	0.660	0.650	0.750	0.650	0.750	622,000	445,620	0.7164	0.622	0.613	0.707	0.613	0.707	659,708	0.6755	-8.33%
2021-07-08	0	0.720	0.650	0.720	0.630	0.720	1,758,000	1,221,760	0.6950	0.679	0.613	0.679	0.594	0.679	1,864,577	0.6552	7.46%
2021-07-07	0	0.670	0.670	0.710	0.670	0.730	1,556,000	1,116,200	0.7174	0.632	0.632	0.669	0.632	0.688	1,650,331	0.6763	-4.29%
2021-07-06	0	0.700	0.670	0.700	0.660	0.700	1,020,000	697,320	0.6836	0.660	0.632	0.660	0.622	0.660	1,081,836	0.6446	0.00%
2021-07-05	0	0.700	0.660	0.700	0.670	0.700	440,000	299,640	0.6810	0.660	0.622	0.660	0.632	0.660	466,675	0.6421	2.94%
2021-07-02	0	0.680	0.680	0.690	0.670	0.730	4,962,000	3,411,740	0.6876	0.641	0.641	0.651	0.632	0.688	5,262,816	0.6483	4.62%
2021-06-30	0	0.650	0.600	0.650	0.640	0.670	198,000	128,580	0.6494	0.613	0.566	0.613	0.603	0.632	210,004	0.6123	4.84%
2021-06-29	0	0.620	0.600	0.630	0.620	0.630	608,000	377,460	0.6208	0.585	0.566	0.594	0.585	0.594	644,859	0.5853	0.00%
2021-06-28	0	0.620	0.590	0.620	0.600	0.620	72,000	43,240	0.6006	0.585	0.556	0.585	0.566	0.585	76,365	0.5662	-1.59%
2021-06-25	0	0.630	0.610	0.630	0.600	0.630	94,000	57,480	0.6115	0.594	0.575	0.594	0.566	0.594	99,699	0.5765	3.28%
2021-06-24	0	0.610	0.610	0.640	0.600	0.660	3,462,000	2,210,420	0.6385	0.575	0.575	0.603	0.566	0.622	3,671,880	0.6020	1.67%
2021-06-23	0	0.600	0.580	0.600	0.580	0.630	2,248,000	1,350,600	0.6008	0.566	0.547	0.566	0.547	0.594	2,384,283	0.5665	3.45%
2021-06-22	0	0.580	0.560	0.580	0.580	0.580	952,000	552,160	0.5800	0.547	0.528	0.547	0.547	0.547	1,009,714	0.5468	0.00%
2021-06-21	0	0.580	0.560	0.590	-	-	0	0	-	0.547	0.528	0.556	-	-	0	-	0.00%
2021-06-18	0	0.580	0.560	0.580	0.570	0.580	1,310,000	758,680	0.5791	0.547	0.528	0.547	0.537	0.547	1,389,417	0.5460	5.45%
2021-06-17	0	0.550	0.550	0.580	0.540	0.590	86,000	47,300	0.5500	0.519	0.519	0.547	0.509	0.556	91,214	0.5186	-5.17%
2021-06-16	0	0.580	0.550	0.590	0.550	0.600	3,594,000	2,056,220	0.5721	0.547	0.519	0.556	0.519	0.566	3,811,882	0.5394	5.45%
2021-06-15	0	0.550	0.530	0.550	0.540	0.560	1,000,000	545,940	0.5459	0.519	0.500	0.519	0.509	0.528	1,060,624	0.5147	7.84%
2021-06-11	0	0.510	0.500	0.510	0.495	0.530	1,456,000	744,940	0.5116	0.481	0.471	0.481	0.467	0.500	1,544,268	0.4824	4.08%
2021-06-10	0	0.490	0.490	0.495	0.490	0.500	112,000	55,440	0.4950	0.462	0.462	0.467	0.462	0.471	118,790	0.4667	-1.01%
2021-06-09	0	0.495	0.490	0.495	0.495	0.500	176,000	87,520	0.4973	0.467	0.462	0.467	0.467	0.471	186,670	0.4688	-1.00%
2021-06-08	0	0.500	0.490	0.500	0.490	0.500	426,000	211,380	0.4962	0.471	0.462	0.471	0.462	0.471	451,826	0.4678	1.01%
2021-06-07	0	0.495	0.495	0.510	0.475	0.530	3,610,000	1,821,830	0.5047	0.467	0.467	0.481	0.448	0.500	3,828,852	0.4758	3.13%
2021-06-04	0	0.480	0.440	0.480	0.410	0.480	4,016,000	1,772,810	0.4414	0.453	0.415	0.453	0.387	0.453	4,259,466	0.4162	21.52%
2021-06-03	0	0.395	0.375	0.400	-	-	0	0	-	0.372	0.354	0.377	-	-	0	-	0.00%
2021-06-02	0	0.395	0.390	0.420	0.390	0.430	456,000	190,000	0.4167	0.372	0.368	0.396	0.368	0.405	483,645	0.3929	-3.66%
2021-06-01	0	0.410	0.400	0.410	0.400	0.430	2,116,000	875,750	0.4139	0.387	0.377	0.387	0.377	0.405	2,244,280	0.3902	10.81%
2021-05-31	0	0.370	0.305	0.375	-	-	0	0	-	0.349	0.288	0.354	-	-	0	-	0.00%
2021-05-28	0	0.370	0.330	0.370	0.360	0.380	112,000	40,460	0.3613	0.349	0.311	0.349	0.339	0.358	118,790	0.3406	0.00%
2021-05-27	0	0.370	0.355	0.380	-	-	0	0	-	0.349	0.335	0.358	-	-	0	-	0.00%
2021-05-26	0	0.370	0.325	0.395	-	-	0	0	-	0.349	0.306	0.372	-	-	0	-	0.00%
2021-05-25	0	0.370	0.315	0.370	0.370	0.370	200,000	74,000	0.3700	0.349	0.297	0.349	0.349	0.349	212,125	0.3489	-2.63%
2021-05-24	0	0.380	0.360	0.380	-	-	0	0	-	0.358	0.339	0.358	-	-	0	-	0.00%
2021-05-21	0	0.380	0.340	0.380	0.375	0.380	100,000	37,600	0.3760	0.358	0.321	0.358	0.354	0.358	106,062	0.3545	1.33%
2021-05-20	0	0.375	0.330	0.375	0.370	0.375	300,000	111,570	0.3719	0.354	0.311	0.354	0.349	0.354	318,187	0.3506	2.74%
2021-05-18	0	0.365	0.330	0.365	-	-	0	0	-	0.344	0.311	0.344	-	-	0	-	0.00%
2021-05-17	0	0.365	0.330	0.365	0.330	0.375	36,000	12,370	0.3436	0.344	0.311	0.344	0.311	0.354	38,182	0.3240	8.96%
2021-05-14	0	0.335	0.320	0.350	-	-	0	0	-	0.316	0.302	0.330	-	-	0	-	0.00%
2021-05-13	0	0.335	0.315	0.335	-	-	0	0	-	0.316	0.297	0.316	-	-	0	-	0.00%
2021-05-12	0	0.335	0.315	0.335	-	-	0	0	-	0.316	0.297	0.316	-	-	0	-	0.00%
2021-05-11	0	0.335	0.315	0.360	-	-	0	0	-	0.316	0.297	0.339	-	-	0	-	0.00%
2021-05-10	0	0.335	0.330	0.360	-	-	0	0	-	0.316	0.311	0.339	-	-	0	-	0.00%
2021-05-07	0	0.335	0.305	0.335	0.335	0.335	192,000	64,320	0.3350	0.316	0.288	0.316	0.316	0.316	203,640	0.3159	-1.47%
2021-05-06	0	0.340	0.315	0.340	-	-	0	0	-	0.321	0.297	0.321	-	-	0	-	0.00%
2021-05-05	0	0.340	0.305	0.340	-	-	0	0	-	0.321	0.288	0.321	-	-	0	-	0.00%
2021-05-04	0	0.340	0.315	0.340	-	-	0	0	-	0.321	0.297	0.321	-	-	0	-	0.00%
2021-05-03	0	0.340	0.310	0.340	-	-	0	0	-	0.321	0.292	0.321	-	-	0	-	0.00%
2021-04-30	0	0.340	0.315	0.340	-	-	0	0	-	0.321	0.297	0.321	-	-	0	-	0.00%
2021-04-29	0	0.340	0.315	0.340	0.340	0.340	2,000	680	0.3400	0.321	0.297	0.321	0.321	0.321	2,121	0.3206	0.00%
2021-04-28	0	0.340	0.315	0.350	-	-	0	0	-	0.321	0.297	0.330	-	-	0	-	0.00%
2021-04-27	0	0.340	0.315	0.355	-	-	0	0	-	0.321	0.297	0.335	-	-	0	-	0.00%
2021-04-26	0	0.340	0.340	0.350	-	-	0	0	-	0.321	0.321	0.330	-	-	0	-	0.00%
2021-04-23	0	0.340	0.320	0.340	0.340	0.340	4,000	1,360	0.3400	0.321	0.302	0.321	0.321	0.321	4,242	0.3206	1.49%
2021-04-22	0	0.335	0.330	0.345	-	-	0	0	-	0.316	0.311	0.325	-	-	0	-	0.00%
2021-04-21	0	0.335	0.310	0.335	0.335	0.335	10,000	3,350	0.3350	0.316	0.292	0.316	0.316	0.316	10,606	0.3159	0.00%
2021-04-20	0	0.335	0.325	0.335	-	-	0	0	-	0.316	0.306	0.316	-	-	0	-	0.00%
2021-04-19	0	0.335	0.325	0.335	0.330	0.335	1,770,000	587,250	0.3318	0.316	0.306	0.316	0.311	0.316	1,877,304	0.3128	-6.94%
2021-04-16	0	0.360	0.350	0.365	0.360	0.360	2,000	720	0.3600	0.339	0.330	0.344	0.339	0.339	2,121	0.3394	2.86%
2021-04-15	0	0.350	0.330	0.355	-	-	0	0	-	0.330	0.311	0.335	-	-	0	-	0.00%
2021-04-14	0	0.350	0.330	0.365	-	-	0	0	-	0.330	0.311	0.344	-	-	0	-	0.00%
2021-04-13	0	0.350	0.350	0.360	0.345	0.350	110,000	38,200	0.3473	0.330	0.330	0.339	0.325	0.330	116,669	0.3274	1.45%
2021-04-12	0	0.345	0.330	0.355	-	-	0	0	-	0.325	0.311	0.335	-	-	0	-	0.00%
2021-04-09	0	0.345	0.325	0.355	0.345	0.345	90,000	31,050	0.3450	0.325	0.306	0.335	0.325	0.325	95,456	0.3253	1.47%
2021-04-08	0	0.340	0.335	0.365	0.330	0.370	88,000	29,140	0.3311	0.321	0.316	0.344	0.311	0.349	93,335	0.3122	3.03%
2021-04-07	0	0.330	0.330	0.370	0.325	0.365	854,000	287,630	0.3368	0.311	0.311	0.349	0.306	0.344	905,773	0.3176	-13.16%
2021-04-01	0	0.380	0.330	0.380	0.380	0.380	14,000	5,320	0.3800	0.358	0.311	0.358	0.358	0.358	14,849	0.3583	2.70%
2021-03-31	0	0.370	0.320	0.370	0.380	0.380	2,000	760	0.3800	0.349	0.302	0.349	0.358	0.358	2,121	0.3583	2.78%
2021-03-30	0	0.360	0.360	0.365	0.335	0.370	34,000	12,430	0.3656	0.339	0.339	0.344	0.316	0.349	36,061	0.3447	1.41%
2021-03-29	0	0.355	0.330	0.360	0.330	0.360	106,000	36,790	0.3471	0.335	0.311	0.339	0.311	0.339	112,426	0.3272	2.90%
2021-03-26	0	0.345	0.320	0.350	0.320	0.345	92,000	29,740	0.3233	0.325	0.302	0.330	0.302	0.325	97,577	0.3048	9.52%
2021-03-25	0	0.315	0.305	0.320	0.320	0.360	388,000	130,410	0.3361	0.297	0.288	0.302	0.302	0.339	411,522	0.3169	-12.50%
2021-03-24	0	0.360	0.360	0.375	0.360	0.360	116,000	41,760	0.3600	0.339	0.339	0.354	0.339	0.339	123,032	0.3394	-5.26%
2021-03-23	0	0.380	0.365	0.380	-	-	0	0	-	0.358	0.344	0.358	-	-	0	-	0.00%
2021-03-22	0	0.380	0.365	0.400	-	-	0	0	-	0.358	0.344	0.377	-	-	0	-	0.00%
2021-03-19	0	0.380	0.365	0.380	-	-	0	0	-	0.358	0.344	0.358	-	-	0	-	0.00%
2021-03-18	0	0.380	0.365	0.400	-	-	0	0	-	0.358	0.344	0.377	-	-	0	-	0.00%
2021-03-17	0	0.380	0.370	0.405	-	-	0	0	-	0.358	0.349	0.382	-	-	0	-	0.00%
2021-03-16	0	0.380	0.365	0.380	0.365	0.385	60,000	22,790	0.3798	0.358	0.344	0.358	0.344	0.363	63,637	0.3581	4.11%
2021-03-15	0	0.365	0.365	0.385	0.365	0.385	4,000	1,500	0.3750	0.344	0.344	0.363	0.344	0.363	4,242	0.3536	-1.35%
2021-03-12	0	0.370	0.360	0.370	0.360	0.400	462,000	170,010	0.3680	0.349	0.339	0.349	0.339	0.377	490,008	0.3470	0.00%
2021-03-11	0	0.370	0.360	0.370	0.370	0.385	36,000	13,830	0.3842	0.349	0.339	0.349	0.349	0.363	38,182	0.3622	0.00%
2021-03-10	0	0.370	0.370	0.400	0.370	0.415	104,000	40,920	0.3935	0.349	0.349	0.377	0.349	0.391	110,305	0.3710	-2.63%
2021-03-09	0	0.380	0.380	0.420	0.380	0.430	290,000	110,450	0.3809	0.358	0.358	0.396	0.358	0.405	307,581	0.3591	0.00%
2021-03-08	0	0.380	0.370	0.420	0.355	0.440	624,000	259,690	0.4162	0.358	0.349	0.396	0.335	0.415	661,829	0.3924	-7.32%
2021-03-05	0	0.410	0.380	0.410	0.370	0.410	734,000	286,360	0.3901	0.387	0.358	0.387	0.349	0.387	778,498	0.3678	12.33%
2021-03-04	0	0.365	0.365	0.405	0.360	0.365	322,000	115,940	0.3601	0.344	0.344	0.382	0.339	0.344	341,521	0.3395	-7.59%
2021-03-03	0	0.395	0.365	0.395	0.405	0.405	4,000	1,580	0.3950	0.372	0.344	0.372	0.382	0.382	4,242	0.3724	0.00%
2021-03-02	0	0.395	0.365	0.395	0.395	0.400	128,000	51,190	0.3999	0.372	0.344	0.372	0.372	0.377	135,760	0.3771	1.28%
2021-03-01	0	0.390	0.355	0.390	0.390	0.390	8,000	3,120	0.3900	0.368	0.335	0.368	0.368	0.368	8,485	0.3677	8.33%
2021-02-26	0	0.360	0.360	0.380	0.360	0.390	138,000	49,740	0.3604	0.339	0.339	0.358	0.339	0.368	146,366	0.3398	-4.00%
2021-02-25	0	0.375	0.345	0.375	0.365	0.395	428,000	160,550	0.3751	0.354	0.325	0.354	0.344	0.372	453,947	0.3537	13.64%
2021-02-24	0	0.330	0.330	0.355	0.330	0.385	1,232,000	439,140	0.3564	0.311	0.311	0.335	0.311	0.363	1,306,689	0.3361	-14.29%
2021-02-23	0	0.385	0.335	0.385	0.390	0.405	148,000	57,790	0.3905	0.363	0.316	0.363	0.368	0.382	156,972	0.3682	-3.75%
2021-02-22	0	0.400	0.390	0.400	0.360	0.410	554,000	215,710	0.3894	0.377	0.368	0.377	0.339	0.387	587,586	0.3671	11.11%
2021-02-19	0	0.360	0.335	0.360	0.350	0.390	1,874,000	670,780	0.3579	0.339	0.316	0.339	0.330	0.368	1,987,609	0.3375	4.35%
2021-02-18	0	0.345	0.320	0.345	0.300	0.350	1,332,000	440,520	0.3307	0.325	0.302	0.325	0.283	0.330	1,412,751	0.3118	1.47%
2021-02-17	0	0.340	0.320	0.340	0.305	0.340	1,252,000	406,360	0.3246	0.321	0.302	0.321	0.288	0.321	1,327,901	0.3060	6.25%
2021-02-16	0	0.320	0.300	0.320	0.300	0.350	540,000	171,240	0.3171	0.302	0.283	0.302	0.283	0.330	572,737	0.2990	6.67%
2021-02-11	0	0.300	0.285	0.320	0.285	0.325	1,084,000	325,750	0.3005	0.283	0.269	0.302	0.269	0.306	1,149,716	0.2833	5.26%
2021-02-10	0	0.285	0.280	0.300	-	-	0	0	-	0.269	0.264	0.283	-	-	0	-	0.00%
2021-02-09	0	0.285	0.285	0.305	0.280	0.310	450,000	128,480	0.2855	0.269	0.269	0.288	0.264	0.292	477,281	0.2692	-5.00%
2021-02-08	0	0.300	0.280	0.300	0.290	0.300	1,002,000	290,600	0.2900	0.283	0.264	0.283	0.273	0.283	1,062,745	0.2734	3.45%
2021-02-05	0	0.290	0.260	0.290	0.290	0.290	2,000	580	0.2900	0.273	0.245	0.273	0.273	0.273	2,121	0.2734	3.57%
2021-02-04	0	0.280	0.260	0.285	0.280	0.285	4,000	1,130	0.2825	0.264	0.245	0.269	0.264	0.269	4,242	0.2664	1.82%
2021-02-03	0	0.275	0.275	0.290	0.275	0.275	18,000	4,950	0.2750	0.259	0.259	0.273	0.259	0.259	19,091	0.2593	0.00%
2021-02-02	0	0.275	0.270	0.290	0.275	0.275	10,000	2,750	0.2750	0.259	0.255	0.273	0.259	0.259	10,606	0.2593	0.00%
2021-02-01	0	0.275	0.275	0.290	0.270	0.285	104,000	29,580	0.2844	0.259	0.259	0.273	0.255	0.269	110,305	0.2682	-1.79%
2021-01-29	0	0.280	0.265	0.290	0.260	0.280	10,000	2,640	0.2640	0.264	0.250	0.273	0.245	0.264	10,606	0.2489	3.70%
2021-01-28	0	0.270	0.260	0.280	-	-	0	0	-	0.255	0.245	0.264	-	-	0	-	0.00%
2021-01-27	0	0.270	0.270	0.280	0.255	0.270	46,000	12,060	0.2622	0.255	0.255	0.264	0.240	0.255	48,789	0.2472	-5.26%
2021-01-26	0	0.285	0.280	0.295	-	-	0	0	-	0.269	0.264	0.278	-	-	0	-	0.00%
2021-01-25	0	0.285	0.280	0.285	0.285	0.285	846,000	241,110	0.2850	0.269	0.264	0.269	0.269	0.269	897,288	0.2687	3.64%
2021-01-22	0	0.275	0.275	0.285	0.275	0.285	110,000	30,270	0.2752	0.259	0.259	0.269	0.259	0.269	116,669	0.2595	-3.51%
2021-01-21	0	0.285	0.275	0.285	0.275	0.300	212,000	63,030	0.2973	0.269	0.259	0.269	0.259	0.283	224,852	0.2803	1.79%
2021-01-20	0	0.280	0.275	0.290	0.280	0.300	1,024,000	303,160	0.2961	0.264	0.259	0.273	0.264	0.283	1,086,079	0.2791	3.70%
2021-01-19	0	0.270	0.270	0.275	0.270	0.275	16,000	4,330	0.2706	0.255	0.255	0.259	0.255	0.259	16,970	0.2552	-1.82%
2021-01-18	0	0.275	0.275	0.295	0.270	0.295	32,000	9,290	0.2903	0.259	0.259	0.278	0.255	0.278	33,940	0.2737	-6.78%
2021-01-15	0	0.295	0.270	0.295	0.260	0.300	1,584,000	457,240	0.2887	0.278	0.255	0.278	0.245	0.283	1,680,028	0.2722	18.00%
2021-01-14	0	0.250	0.250	0.260	0.250	0.250	172,000	43,000	0.2500	0.236	0.236	0.245	0.236	0.236	182,427	0.2357	0.00%
2021-01-13	0	0.250	0.244	0.260	0.241	0.265	646,000	165,812	0.2567	0.236	0.230	0.245	0.227	0.250	685,163	0.2420	0.00%
2021-01-12	0	0.250	0.248	0.260	0.250	0.270	1,098,000	279,870	0.2549	0.236	0.234	0.245	0.236	0.255	1,164,565	0.2403	-12.28%
2021-01-11	0	0.285	0.265	0.290	0.270	0.285	34,000	9,240	0.2718	0.269	0.250	0.273	0.255	0.269	36,061	0.2562	5.56%
2021-01-08	0	0.270	0.260	0.290	0.265	0.270	106,000	28,120	0.2653	0.255	0.245	0.273	0.250	0.255	112,426	0.2501	1.89%
2021-01-07	0	0.265	0.265	0.290	-	-	0	0	-	0.250	0.250	0.273	-	-	0	-	0.00%
2021-01-06	0	0.265	0.250	0.290	-	-	0	0	-	0.250	0.236	0.273	-	-	0	-	0.00%
2021-01-05	0	0.265	0.265	0.290	0.265	0.265	6,000	1,590	0.2650	0.250	0.250	0.273	0.250	0.250	6,364	0.2499	-5.36%
2021-01-04	0	0.280	0.280	0.290	-	-	0	0	-	0.264	0.264	0.273	-	-	0	-	0.00%
2020-12-31	0	0.280	0.250	0.280	-	-	0	0	-	0.264	0.236	0.264	-	-	0	-	0.00%
2020-12-30	0	0.280	0.260	0.280	-	-	0	0	-	0.264	0.245	0.264	-	-	0	-	0.00%
2020-12-29	0	0.280	0.260	0.290	-	-	0	0	-	0.264	0.245	0.273	-	-	0	-	0.00%
2020-12-28	0	0.280	0.250	0.290	-	-	0	0	-	0.264	0.236	0.273	-	-	0	-	0.00%
2020-12-24	0	0.280	0.280	0.290	0.280	0.280	300,000	84,000	0.2800	0.264	0.264	0.273	0.264	0.264	318,187	0.2640	0.00%
2020-12-23	0	0.280	0.280	0.290	0.280	0.280	46,000	12,880	0.2800	0.264	0.264	0.273	0.264	0.264	48,789	0.2640	0.00%
2020-12-22	0	0.280	0.280	0.290	0.280	0.290	1,500,000	420,020	0.2800	0.264	0.264	0.273	0.264	0.273	1,590,936	0.2640	-1.75%
2020-12-21	0	0.285	0.280	0.290	-	-	0	0	-	0.269	0.264	0.273	-	-	0	-	0.00%
2020-12-18	0	0.285	0.280	0.285	0.280	0.285	172,000	48,170	0.2801	0.269	0.264	0.269	0.264	0.269	182,427	0.2641	1.79%
2020-12-17	0	0.280	0.280	0.290	0.280	0.280	938,000	262,640	0.2800	0.264	0.264	0.273	0.264	0.264	994,865	0.2640	-3.45%
2020-12-16	0	0.290	0.280	0.290	-	-	0	0	-	0.273	0.264	0.273	-	-	0	-	0.00%
2020-12-15	0	0.290	0.280	0.290	0.280	0.290	254,000	73,160	0.2880	0.273	0.264	0.273	0.264	0.273	269,398	0.2716	11.54%
2020-12-14	0	0.260	0.260	0.290	-	-	0	0	-	0.245	0.245	0.273	-	-	0	-	0.00%
2020-12-11	0	0.260	0.255	0.270	0.260	0.265	160,000	41,890	0.2618	0.245	0.240	0.255	0.245	0.250	169,700	0.2468	-5.45%
2020-12-10	0	0.275	0.275	0.295	-	-	0	0	-	0.259	0.259	0.278	-	-	0	-	0.00%
2020-12-09	0	0.275	0.275	0.295	0.275	0.275	220,000	60,500	0.2750	0.259	0.259	0.278	0.259	0.259	233,337	0.2593	-5.17%
2020-12-08	0	0.290	0.285	0.295	0.285	0.290	330,000	95,550	0.2895	0.273	0.269	0.278	0.269	0.273	350,006	0.2730	0.00%
2020-12-07	0	0.290	0.290	0.300	0.290	0.290	452,000	131,080	0.2900	0.273	0.273	0.283	0.273	0.273	479,402	0.2734	-3.33%
2020-12-04	0	0.300	0.295	0.300	0.290	0.300	202,000	58,600	0.2901	0.283	0.278	0.283	0.273	0.283	214,246	0.2735	0.00%
2020-12-03	0	0.300	0.290	0.300	0.290	0.300	454,000	135,170	0.2977	0.283	0.273	0.283	0.273	0.283	481,523	0.2807	7.14%
2020-12-02	0	0.280	0.280	0.295	0.280	0.280	2,000	560	0.2800	0.264	0.264	0.278	0.264	0.264	2,121	0.2640	0.00%
2020-12-01	0	0.280	0.280	0.295	-	-	0	0	-	0.264	0.264	0.278	-	-	0	-	0.00%
2020-11-30	0	0.280	0.280	0.290	0.280	0.290	628,000	178,530	0.2843	0.264	0.264	0.273	0.264	0.273	666,072	0.2680	0.00%
2020-11-27	0	0.280	0.275	0.280	0.280	0.280	50,000	14,000	0.2800	0.264	0.259	0.264	0.264	0.264	53,031	0.2640	0.00%
2020-11-26	0	0.280	-	0.280	0.280	0.285	100,000	28,250	0.2825	0.264	-	0.264	0.264	0.269	106,062	0.2664	-1.75%
2020-11-25	0	0.285	0.275	0.290	0.280	0.285	462,000	131,420	0.2845	0.269	0.259	0.273	0.264	0.269	490,008	0.2682	1.79%
2020-11-24	0	0.280	0.280	0.285	0.280	0.300	196,000	56,020	0.2858	0.264	0.264	0.269	0.264	0.283	207,882	0.2695	-3.45%
2020-11-23	0	0.290	0.285	0.290	0.285	0.290	426,000	123,240	0.2893	0.273	0.269	0.273	0.269	0.273	451,826	0.2728	0.00%
2020-11-20	0	0.290	0.290	0.295	-	-	0	0	-	0.273	0.273	0.278	-	-	0	-	3.57%
2020-11-19	0	0.280	0.275	0.290	-	-	0	0	-	0.264	0.259	0.273	-	-	0	-	0.00%
2020-11-18	0	0.280	0.275	0.280	-	-	0	0	-	0.264	0.259	0.264	-	-	0	-	0.00%
2020-11-17	0	0.280	0.280	0.305	0.270	0.275	100,000	27,250	0.2725	0.264	0.264	0.288	0.255	0.259	106,062	0.2569	5.66%
2020-11-16	0	0.265	0.265	0.290	0.265	0.265	80,000	21,200	0.2650	0.250	0.250	0.273	0.250	0.250	84,850	0.2499	1.92%
2020-11-13	0	0.260	0.255	0.285	-	-	0	0	-	0.245	0.240	0.269	-	-	0	-	0.00%
2020-11-12	0	0.260	0.260	0.300	0.255	0.265	212,000	55,240	0.2606	0.245	0.245	0.283	0.240	0.250	224,852	0.2457	-3.70%
2020-11-11	0	0.270	0.270	0.305	0.270	0.270	20,000	5,400	0.2700	0.255	0.255	0.288	0.255	0.255	21,212	0.2546	-12.90%
2020-11-10	0	0.310	0.290	0.310	0.310	0.310	2,000	620	0.3100	0.292	0.273	0.292	0.292	0.292	2,121	0.2923	10.71%
2020-11-09	0	0.280	0.280	0.290	0.280	0.345	1,334,000	395,250	0.2963	0.264	0.264	0.273	0.264	0.325	1,414,872	0.2794	9.80%
2020-11-06	0	0.255	0.245	0.290	-	-	0	0	-	0.240	0.231	0.273	-	-	0	-	0.00%
2020-11-05	0	0.255	0.255	0.270	0.250	0.255	32,000	8,080	0.2525	0.240	0.240	0.255	0.236	0.240	33,940	0.2381	-12.07%
2020-11-04	0	0.290	0.255	0.290	0.250	0.295	1,370,000	342,590	0.2501	0.273	0.240	0.273	0.236	0.278	1,453,055	0.2358	16.00%
2020-11-03	0	0.250	0.250	0.290	-	-	0	0	-	0.236	0.236	0.273	-	-	0	-	0.00%
2020-11-02	0	0.250	0.245	0.250	0.250	0.250	24,000	6,000	0.2500	0.236	0.231	0.236	0.236	0.236	25,455	0.2357	-3.85%
2020-10-30	0	0.260	0.246	0.275	0.245	0.260	152,000	38,836	0.2555	0.245	0.232	0.259	0.231	0.245	161,215	0.2409	-5.45%
2020-10-29	0	0.275	0.260	0.300	-	-	0	0	-	0.259	0.245	0.283	-	-	0	-	0.00%
2020-10-28	0	0.275	0.275	0.300	-	-	0	0	-	0.259	0.259	0.283	-	-	0	-	0.00%
2020-10-27	0	0.275	0.260	0.275	-	-	0	0	-	0.259	0.245	0.259	-	-	0	-	0.00%
2020-10-23	0	0.275	0.260	0.275	0.275	0.275	60,000	16,500	0.2750	0.259	0.245	0.259	0.259	0.259	63,637	0.2593	-1.79%
2020-10-22	0	0.280	0.255	0.315	0.255	0.280	4,264,000	1,087,470	0.2550	0.264	0.240	0.297	0.240	0.264	4,522,500	0.2405	12.00%
2020-10-21	0	0.250	0.250	0.310	0.250	0.270	170,000	45,130	0.2655	0.236	0.236	0.292	0.236	0.255	180,306	0.2503	2.04%
2020-10-20	0	0.245	0.245	0.280	0.245	0.285	260,000	72,460	0.2787	0.231	0.231	0.264	0.231	0.269	275,762	0.2628	-12.50%
2020-10-19	0	0.280	0.280	0.290	0.280	0.290	160,000	46,360	0.2898	0.264	0.264	0.273	0.264	0.273	169,700	0.2732	-3.45%
2020-10-16	0	0.290	0.280	0.290	0.290	0.300	360,000	104,890	0.2914	0.273	0.264	0.273	0.273	0.283	381,825	0.2747	-3.33%
2020-10-15	0	0.300	0.290	0.300	0.290	0.300	194,000	57,600	0.2969	0.283	0.273	0.283	0.273	0.283	205,761	0.2799	-1.64%
2020-10-14	0	0.305	0.305	0.310	0.300	0.305	32,000	9,750	0.3047	0.288	0.288	0.292	0.283	0.288	33,940	0.2873	-7.58%
2020-10-12	0	0.330	0.290	0.330	0.320	0.345	52,000	16,990	0.3267	0.311	0.273	0.311	0.302	0.325	55,152	0.3081	11.86%
2020-10-09	0	0.295	0.295	0.320	0.295	0.295	10,000	2,950	0.2950	0.278	0.278	0.302	0.278	0.278	10,606	0.2781	0.00%
2020-10-08	0	0.295	0.295	0.310	-	-	0	0	-	0.278	0.278	0.292	-	-	0	-	0.00%
2020-10-07	0	0.295	0.295	0.305	0.290	0.290	28,000	8,120	0.2900	0.278	0.278	0.288	0.273	0.273	29,697	0.2734	-3.28%
2020-10-06	0	0.305	0.300	0.305	-	-	0	0	-	0.288	0.283	0.288	-	-	0	-	-1.61%
2020-10-05	0	0.310	0.290	0.310	-	-	0	0	-	0.292	0.273	0.292	-	-	0	-	0.00%
2020-09-30	0	0.310	0.300	0.310	0.295	0.310	24,000	7,410	0.3088	0.292	0.283	0.292	0.278	0.292	25,455	0.2911	0.00%
2020-09-29	0	0.310	0.300	0.310	-	-	0	0	-	0.292	0.283	0.292	-	-	0	-	-3.12%
2020-09-28	0	0.320	0.300	0.320	-	-	0	0	-	0.302	0.283	0.302	-	-	0	-	-3.03%
2020-09-25	0	0.330	0.310	0.330	0.285	0.410	264,000	90,740	0.3437	0.311	0.292	0.311	0.269	0.387	280,005	0.3241	17.86%
2020-09-24	0	0.280	0.270	0.280	0.275	0.290	586,000	165,880	0.2831	0.264	0.255	0.264	0.259	0.273	621,526	0.2669	-3.45%
2020-09-23	0	0.290	0.290	0.300	0.290	0.300	105,600	31,600	0.2992	0.273	0.273	0.283	0.273	0.283	112,002	0.2821	-3.33%
2020-09-22	0	0.300	0.295	0.310	-	-	0	0	-	0.283	0.278	0.292	-	-	0	-	0.00%
2020-09-21	0	0.300	0.300	0.310	0.300	0.325	950,000	291,540	0.3069	0.283	0.283	0.292	0.283	0.306	1,007,593	0.2893	-1.64%
2020-09-18	0	0.305	0.300	0.310	0.305	0.310	120,000	37,150	0.3096	0.288	0.283	0.292	0.288	0.292	127,275	0.2919	-1.61%
2020-09-17	0	0.310	0.310	0.330	0.310	0.320	14,000	4,440	0.3171	0.292	0.292	0.311	0.292	0.302	14,849	0.2990	0.00%
2020-09-16	0	0.310	0.300	0.315	0.305	0.330	266,000	83,750	0.3148	0.292	0.283	0.297	0.288	0.311	282,126	0.2969	3.33%
2020-09-15	0	0.300	0.300	0.315	0.300	0.335	2,368,000	721,850	0.3048	0.283	0.283	0.297	0.283	0.316	2,511,557	0.2874	0.00%
2020-09-14	0	0.300	0.295	0.300	0.300	0.370	2,890,000	933,960	0.3232	0.283	0.278	0.283	0.283	0.349	3,065,203	0.3047	0.00%
2020-09-11	0	0.300	0.295	0.310	-	-	0	0	-	0.283	0.278	0.292	-	-	0	-	0.00%
2020-09-10	0	0.300	0.295	0.310	0.295	0.310	1,836,000	558,680	0.3043	0.283	0.278	0.292	0.278	0.292	1,947,306	0.2869	0.00%
2020-09-09	0	0.300	0.295	0.305	0.295	0.305	850,000	256,900	0.3022	0.283	0.278	0.288	0.278	0.288	901,530	0.2850	-1.64%
2020-09-08	0	0.305	0.300	0.305	0.295	0.305	1,296,000	391,650	0.3022	0.288	0.283	0.288	0.278	0.288	1,374,569	0.2849	1.67%
2020-09-07	0	0.300	0.300	0.385	-	-	0	0	-	0.283	0.283	0.363	-	-	0	-	0.00%
2020-09-04	0	0.300	0.295	0.300	0.295	0.300	44,000	13,080	0.2973	0.283	0.278	0.283	0.278	0.283	46,667	0.2803	1.69%
2020-09-03	0	0.295	0.295	0.300	0.295	0.300	220,000	65,540	0.2979	0.278	0.278	0.283	0.278	0.283	233,337	0.2809	0.00%
2020-09-02	0	0.295	0.295	0.300	0.295	0.330	2,200,000	674,920	0.3068	0.278	0.278	0.283	0.278	0.311	2,333,373	0.2892	-10.61%
2020-09-01	0	0.330	0.305	0.330	-	-	0	0	-	0.311	0.288	0.311	-	-	0	-	-4.35%
2020-08-31	0	0.345	0.320	0.345	-	-	0	0	-	0.325	0.302	0.325	-	-	0	-	0.00%
2020-08-28	0	0.345	0.295	0.345	0.320	0.360	38,000	13,320	0.3505	0.325	0.278	0.325	0.302	0.339	40,304	0.3305	13.11%
2020-08-27	0	0.305	0.305	0.320	0.280	0.330	2,214,000	662,900	0.2994	0.288	0.288	0.302	0.264	0.311	2,348,221	0.2823	-11.59%
2020-08-26	0	0.345	0.320	0.400	-	-	0	0	-	0.325	0.302	0.377	-	-	0	-	0.00%
2020-08-25	0	0.345	0.320	0.380	-	-	0	0	-	0.325	0.302	0.358	-	-	0	-	0.00%
2020-08-24	0	0.345	0.340	0.350	-	-	0	0	-	0.325	0.321	0.330	-	-	0	-	0.00%
2020-08-21	0	0.345	0.345	0.385	-	-	0	0	-	0.325	0.325	0.363	-	-	0	-	1.47%
2020-08-20	0	0.340	0.340	0.390	-	-	0	0	-	0.321	0.321	0.368	-	-	0	-	0.00%
2020-08-19	0	0.340	0.340	0.400	0.340	0.345	254,000	86,440	0.3403	0.321	0.321	0.377	0.321	0.325	269,398	0.3209	-6.85%
2020-08-18	0	0.365	0.350	0.410	0.365	0.365	24,000	8,760	0.3650	0.344	0.330	0.387	0.344	0.344	25,455	0.3441	10.61%
2020-08-17	0	0.330	0.330	0.385	0.330	0.340	352,000	119,350	0.3391	0.311	0.311	0.363	0.311	0.321	373,340	0.3197	-2.94%
2020-08-14	0	0.340	0.315	0.355	-	-	0	0	-	0.321	0.297	0.335	-	-	0	-	0.00%
2020-08-13	0	0.340	0.320	0.370	-	-	0	0	-	0.321	0.302	0.349	-	-	0	-	0.00%
2020-08-12	0	0.340	0.325	0.345	0.340	0.340	2,000	680	0.3400	0.321	0.306	0.325	0.321	0.321	2,121	0.3206	-1.45%
2020-08-11	0	0.345	0.325	0.350	-	-	0	0	-	0.325	0.306	0.330	-	-	0	-	-1.43%
2020-08-10	0	0.350	0.325	0.350	0.320	0.350	44,000	15,280	0.3473	0.330	0.306	0.330	0.302	0.330	46,667	0.3274	1.45%
2020-08-07	0	0.345	0.320	0.345	-	-	0	0	-	0.325	0.302	0.325	-	-	0	-	0.00%
2020-08-06	0	0.345	0.320	0.350	-	-	0	0	-	0.325	0.302	0.330	-	-	0	-	0.00%
2020-08-05	0	0.345	0.325	0.375	0.335	0.345	4,000	1,360	0.3400	0.325	0.306	0.354	0.316	0.325	4,242	0.3206	0.00%
2020-08-04	0	0.345	0.320	0.360	0.345	0.370	34,000	11,990	0.3526	0.325	0.302	0.339	0.325	0.349	36,061	0.3325	4.55%
2020-08-03	0	0.330	0.325	0.370	0.330	0.330	106,000	34,980	0.3300	0.311	0.306	0.349	0.311	0.311	112,426	0.3111	1.54%
2020-07-31	0	0.325	0.325	0.375	0.320	0.415	512,000	193,050	0.3771	0.306	0.306	0.354	0.302	0.391	543,039	0.3555	-2.99%
2020-07-30	0	0.335	0.315	0.365	0.335	0.335	10,000	3,350	0.3350	0.316	0.297	0.344	0.316	0.316	10,606	0.3159	0.00%
2020-07-29	0	0.335	0.320	0.340	0.330	0.340	124,000	41,140	0.3318	0.316	0.302	0.321	0.311	0.321	131,517	0.3128	8.06%
2020-07-28	0	0.310	0.290	0.330	0.310	0.330	12,000	3,920	0.3267	0.292	0.273	0.311	0.292	0.311	12,727	0.3080	-1.59%
2020-07-27	0	0.315	0.300	0.330	-	-	0	0	-	0.297	0.283	0.311	-	-	0	-	0.00%
2020-07-24	0	0.315	0.300	0.330	-	-	0	0	-	0.297	0.283	0.311	-	-	0	-	0.00%
2020-07-23	0	0.315	0.315	0.330	0.315	0.315	10,000	3,150	0.3150	0.297	0.297	0.311	0.297	0.297	10,606	0.2970	-4.55%
2020-07-22	0	0.330	0.315	0.330	-	-	0	0	-	0.311	0.297	0.311	-	-	0	-	-1.49%
2020-07-21	0	0.335	0.335	0.350	0.305	0.335	794,000	254,300	0.3203	0.316	0.316	0.330	0.288	0.316	842,135	0.3020	1.52%
2020-07-20	0	0.330	0.305	0.330	0.320	0.330	6,000	1,960	0.3267	0.311	0.288	0.311	0.302	0.311	6,364	0.3080	0.00%
2020-07-17	0	0.330	0.325	0.370	-	-	0	0	-	0.311	0.306	0.349	-	-	0	-	0.00%
2020-07-16	0	0.330	0.320	0.385	-	-	0	0	-	0.311	0.302	0.363	-	-	0	-	0.00%
2020-07-15	0	0.330	0.325	0.375	0.330	0.330	6,000	1,980	0.3300	0.311	0.306	0.354	0.311	0.311	6,364	0.3111	-5.71%
2020-07-14	0	0.350	0.325	0.380	-	-	0	0	-	0.330	0.306	0.358	-	-	0	-	0.00%
2020-07-13	0	0.350	0.330	0.370	-	-	0	0	-	0.330	0.311	0.349	-	-	0	-	0.00%
2020-07-10	0	0.350	0.335	0.345	0.325	0.385	456,000	166,910	0.3660	0.330	0.316	0.325	0.306	0.363	483,645	0.3451	2.94%
2020-07-09	0	0.340	0.340	0.380	0.340	0.380	502,000	184,350	0.3672	0.321	0.321	0.358	0.321	0.358	532,433	0.3462	6.25%
2020-07-08	0	0.320	0.320	0.370	0.320	0.330	10,000	3,240	0.3240	0.302	0.302	0.349	0.302	0.311	10,606	0.3055	0.00%
2020-07-07	0	0.320	0.320	0.365	0.320	0.375	422,000	154,560	0.3663	0.302	0.302	0.344	0.302	0.354	447,583	0.3453	-4.48%
2020-07-06	0	0.335	0.310	0.350	-	-	0	0	-	0.316	0.292	0.330	-	-	0	-	0.00%
2020-07-03	0	0.335	0.305	0.345	0.320	0.340	450,000	150,060	0.3335	0.316	0.288	0.325	0.302	0.321	477,281	0.3144	6.35%
2020-07-02	0	0.315	0.305	0.325	0.305	0.325	168,000	54,460	0.3242	0.297	0.288	0.306	0.288	0.306	178,185	0.3056	3.28%
2020-06-30	0	0.305	0.305	0.330	-	-	0	0	-	0.288	0.288	0.311	-	-	0	-	0.00%
2020-06-29	0	0.305	0.305	0.330	-	-	0	0	-	0.288	0.288	0.311	-	-	0	-	1.67%
2020-06-26	0	0.300	0.300	0.330	-	-	0	0	-	0.283	0.283	0.311	-	-	0	-	0.00%
2020-06-24	0	0.300	0.300	0.330	-	-	0	0	-	0.283	0.283	0.311	-	-	0	-	0.00%
2020-06-23	0	0.300	0.300	0.330	0.300	0.300	10,000	3,000	0.3000	0.283	0.283	0.311	0.283	0.283	10,606	0.2829	0.00%
2020-06-22	0	0.300	0.300	0.340	0.300	0.320	382,000	120,150	0.3145	0.283	0.283	0.321	0.283	0.302	405,158	0.2966	-6.25%
2020-06-19	0	0.320	0.285	0.320	0.320	0.320	2,000	640	0.3200	0.302	0.269	0.302	0.302	0.302	2,121	0.3017	0.00%
2020-06-18	0	0.320	0.285	0.320	0.320	0.320	6,000	1,920	0.3200	0.302	0.269	0.302	0.302	0.302	6,364	0.3017	6.67%
2020-06-17	0	0.300	0.300	0.315	0.300	0.320	218,000	66,930	0.3070	0.283	0.283	0.297	0.283	0.302	231,216	0.2895	1.69%
2020-06-16	0	0.295	0.280	0.295	-	-	14,000	4,130	0.2950	0.278	0.264	0.278	-	-	14,849	0.2781	0.00%
2020-06-15	0	0.295	0.275	0.295	0.290	0.295	6,000	1,750	0.2917	0.278	0.259	0.278	0.273	0.278	6,364	0.2750	0.00%
2020-06-12	0	0.295	0.275	0.300	0.260	0.295	90,000	23,930	0.2659	0.278	0.259	0.283	0.245	0.278	95,456	0.2507	0.00%
2020-06-11	0	0.295	0.270	0.300	0.270	0.295	222,000	61,720	0.2780	0.278	0.255	0.283	0.255	0.278	235,459	0.2621	1.72%
2020-06-10	0	0.290	0.285	0.300	-	-	0	0	-	0.273	0.269	0.283	-	-	0	-	0.00%
2020-06-09	0	0.290	0.290	0.310	0.285	0.310	366,000	108,230	0.2957	0.273	0.273	0.292	0.269	0.292	388,188	0.2788	-1.69%
2020-06-08	0	0.295	0.295	0.310	0.280	0.325	724,000	212,160	0.2930	0.278	0.278	0.292	0.264	0.306	767,892	0.2763	-6.35%
2020-06-05	0	0.315	0.315	0.320	0.305	0.330	442,000	144,970	0.3280	0.297	0.297	0.302	0.288	0.311	468,796	0.3092	-5.97%
2020-06-04	0	0.335	0.295	0.335	-	-	0	0	-	0.316	0.278	0.316	-	-	0	-	0.00%
2020-06-03	0	0.335	0.310	0.335	0.320	0.335	52,000	16,670	0.3206	0.316	0.292	0.316	0.302	0.316	55,152	0.3023	4.69%
2020-06-02	0	0.320	0.320	0.350	-	-	0	0	-	0.302	0.302	0.330	-	-	0	-	3.23%
2020-06-01	0	0.310	0.310	0.335	0.305	0.335	124,000	40,030	0.3228	0.292	0.292	0.316	0.288	0.316	131,517	0.3044	-3.12%
2020-05-29	0	0.320	0.300	0.350	0.320	0.330	84,000	27,680	0.3295	0.302	0.283	0.330	0.302	0.311	89,092	0.3107	-1.54%
2020-05-28	0	0.325	0.325	0.370	-	-	0	0	-	0.306	0.306	0.349	-	-	0	-	0.00%
2020-05-27	0	0.325	0.325	0.350	-	-	0	0	-	0.306	0.306	0.330	-	-	0	-	1.56%
2020-05-26	0	0.320	0.310	0.365	0.320	0.365	190,000	66,500	0.3500	0.302	0.292	0.344	0.302	0.344	201,519	0.3300	-8.57%
2020-05-25	0	0.350	0.335	0.365	0.350	0.350	48,000	16,800	0.3500	0.330	0.316	0.344	0.330	0.330	50,910	0.3300	6.06%
2020-05-22	0	0.330	0.325	0.365	0.325	0.335	30,000	9,900	0.3300	0.311	0.306	0.344	0.306	0.316	31,819	0.3111	0.00%
2020-05-21	0	0.330	0.310	0.375	-	-	0	0	-	0.311	0.292	0.354	-	-	0	-	0.00%
2020-05-20	0	0.330	0.330	0.380	-	-	0	0	-	0.311	0.311	0.358	-	-	0	-	0.00%
2020-05-19	0	0.330	0.325	0.370	0.330	0.345	110,000	37,790	0.3435	0.311	0.306	0.349	0.311	0.325	116,669	0.3239	-4.35%
2020-05-18	0	0.345	0.345	0.380	0.340	0.355	222,000	77,480	0.3490	0.325	0.325	0.358	0.321	0.335	235,459	0.3291	0.00%
2020-05-15	0	0.345	0.305	0.350	0.305	0.345	10,000	3,130	0.3130	0.325	0.288	0.330	0.288	0.325	10,606	0.2951	-4.17%
2020-05-14	0	0.360	0.310	0.360	-	-	0	0	-	0.339	0.292	0.339	-	-	0	-	-1.37%
2020-05-13	0	0.365	0.325	0.365	0.305	0.365	402,000	122,730	0.3053	0.344	0.306	0.344	0.288	0.344	426,371	0.2878	0.00%
2020-05-12	0	0.365	0.305	0.375	-	-	0	0	-	0.344	0.288	0.354	-	-	0	-	0.00%
2020-05-11	0	0.365	0.310	0.365	-	-	0	0	-	0.344	0.292	0.344	-	-	0	-	-2.67%
2020-05-08	0	0.375	0.305	0.375	-	-	0	0	-	0.354	0.288	0.354	-	-	0	-	0.00%
2020-05-07	0	0.375	0.305	0.375	-	-	0	0	-	0.354	0.288	0.354	-	-	0	-	0.00%
2020-05-06	0	0.375	0.305	0.375	-	-	0	0	-	0.354	0.288	0.354	-	-	0	-	0.00%
2020-05-05	0	0.375	0.305	0.375	-	-	0	0	-	0.354	0.288	0.354	-	-	0	-	0.00%
2020-05-04	0	0.375	0.240	0.375	0.375	0.375	8,000	3,000	0.3750	0.354	0.226	0.354	0.354	0.354	8,485	0.3536	0.00%
2020-04-29	0	0.375	0.350	0.375	0.375	0.375	10,000	3,750	0.3750	0.354	0.330	0.354	0.354	0.354	10,606	0.3536	2.74%
2020-04-28	0	0.365	0.365	0.370	-	-	0	0	-	0.344	0.344	0.349	-	-	0	-	2.82%
2020-04-27	0	0.355	0.250	0.355	0.340	0.360	50,000	17,560	0.3512	0.335	0.236	0.335	0.321	0.339	53,031	0.3311	4.41%
2020-04-24	0	0.340	0.260	0.345	-	-	0	0	-	0.321	0.245	0.325	-	-	0	-	0.00%
2020-04-23	0	0.340	0.300	0.340	0.335	0.340	24,000	8,090	0.3371	0.321	0.283	0.321	0.316	0.321	25,455	0.3178	13.33%
2020-04-22	0	0.300	0.310	0.350	-	-	0	0	-	0.283	0.292	0.330	-	-	0	-	0.00%
2020-04-21	0	0.300	0.300	0.320	0.300	0.315	114,000	35,290	0.3096	0.283	0.283	0.302	0.283	0.297	120,911	0.2919	-3.23%
2020-04-20	0	0.310	0.310	0.325	0.310	0.315	84,000	26,430	0.3146	0.292	0.292	0.306	0.292	0.297	89,092	0.2967	-1.59%
2020-04-17	0	0.315	0.315	0.320	0.310	0.310	12,000	3,820	0.3183	0.297	0.297	0.302	0.292	0.292	12,727	0.3001	-1.56%
2020-04-16	0	0.320	0.320	0.340	-	-	0	0	-	0.302	0.302	0.321	-	-	0	-	3.23%
2020-04-15	0	0.310	0.310	0.345	0.305	0.305	20,000	6,100	0.3050	0.292	0.292	0.325	0.288	0.288	21,212	0.2876	0.00%
2020-04-14	0	0.310	0.300	0.345	0.310	0.310	252,000	78,120	0.3100	0.292	0.283	0.325	0.292	0.292	267,277	0.2923	6.90%
2020-04-09	0	0.290	0.295	0.325	0.290	0.320	16,000	5,060	0.3163	0.273	0.278	0.306	0.273	0.302	16,970	0.2982	5.45%
2020-04-08	0	0.275	0.275	0.325	-	-	0	0	-	0.259	0.259	0.306	-	-	0	-	1.85%
2020-04-07	0	0.270	0.270	0.320	-	-	0	0	-	0.255	0.255	0.302	-	-	0	-	0.00%
2020-04-06	0	0.270	0.280	0.320	0.270	0.270	46,000	12,420	0.2700	0.255	0.264	0.302	0.255	0.255	48,789	0.2546	-3.57%
2020-04-03	0	0.280	0.280	0.300	0.280	0.290	56,000	16,180	0.2889	0.264	0.264	0.283	0.264	0.273	59,395	0.2724	-3.45%
2020-04-02	0	0.290	0.290	0.325	-	-	0	0	-	0.273	0.273	0.306	-	-	0	-	0.00%
2020-04-01	0	0.290	0.290	0.360	0.290	0.320	90,000	28,440	0.3160	0.273	0.273	0.339	0.273	0.302	95,456	0.2979	-12.12%
2020-03-31	0	0.330	0.290	0.330	-	-	0	0	-	0.311	0.273	0.311	-	-	0	-	0.00%
2020-03-30	0	0.330	0.290	0.365	-	-	0	0	-	0.311	0.273	0.344	-	-	0	-	0.00%
2020-03-27	0	0.330	0.330	0.345	-	-	0	0	-	0.311	0.311	0.325	-	-	0	-	3.13%
2020-03-26	0	0.320	0.320	0.355	-	-	0	0	-	0.302	0.302	0.335	-	-	0	-	3.23%
2020-03-25	0	0.310	0.310	0.370	0.275	0.275	8,000	2,200	0.2750	0.292	0.292	0.349	0.259	0.259	8,485	0.2593	1.64%
2020-03-24	0	0.305	0.270	0.345	-	-	0	0	-	0.288	0.255	0.325	-	-	0	-	0.00%
2020-03-23	0	0.305	0.280	0.340	-	-	0	0	-	0.288	0.264	0.321	-	-	0	-	0.00%
2020-03-20	0	0.305	0.300	0.355	0.300	0.305	94,000	28,660	0.3049	0.288	0.283	0.335	0.283	0.288	99,699	0.2875	0.00%
2020-03-19	0	0.305	0.285	0.305	-	-	0	0	-	0.288	0.269	0.288	-	-	0	-	0.00%
2020-03-18	0	0.305	0.305	0.335	0.305	0.305	16,000	4,880	0.3050	0.288	0.288	0.316	0.288	0.288	16,970	0.2876	-8.96%
2020-03-17	0	0.335	0.305	0.335	0.300	0.335	74,000	22,320	0.3016	0.316	0.288	0.316	0.283	0.316	78,486	0.2844	-1.47%
2020-03-16	0	0.340	0.340	0.400	0.305	0.310	62,000	19,160	0.3090	0.321	0.321	0.377	0.288	0.292	65,759	0.2914	3.03%
2020-03-13	0	0.330	0.330	0.340	0.320	0.345	122,000	39,700	0.3254	0.311	0.311	0.321	0.302	0.325	129,396	0.3068	-10.81%
2020-03-12	0	0.370	0.320	0.370	-	-	0	0	-	0.349	0.302	0.349	-	-	0	-	-2.63%
2020-03-11	0	0.380	0.320	0.400	-	-	0	0	-	0.358	0.302	0.377	-	-	0	-	0.00%
2020-03-10	0	0.380	0.320	0.390	-	-	0	0	-	0.358	0.302	0.368	-	-	0	-	0.00%
2020-03-09	0	0.380	0.320	0.400	-	-	0	0	-	0.358	0.302	0.377	-	-	0	-	0.00%
2020-03-06	0	0.380	0.320	0.400	-	-	0	0	-	0.358	0.302	0.377	-	-	0	-	0.00%
2020-03-05	0	0.380	0.325	0.395	-	-	0	0	-	0.358	0.306	0.372	-	-	0	-	0.00%
2020-03-04	0	0.380	0.380	0.400	-	-	0	0	-	0.358	0.358	0.377	-	-	0	-	4.11%
2020-03-03	0	0.365	0.350	0.400	-	-	0	0	-	0.344	0.330	0.377	-	-	0	-	0.00%
2020-03-02	0	0.365	0.350	0.400	-	-	0	0	-	0.344	0.330	0.377	-	-	0	-	0.00%
2020-02-28	0	0.365	0.365	0.400	0.320	0.365	394,000	133,870	0.3398	0.344	0.344	0.377	0.302	0.344	417,886	0.3204	-1.35%
2020-02-27	0	0.370	0.350	0.370	0.370	0.370	4,000	1,480	0.3700	0.349	0.330	0.349	0.349	0.349	4,242	0.3489	-2.63%
2020-02-26	0	0.380	0.380	0.400	-	-	12,000	4,380	0.3650	0.358	0.358	0.377	-	-	12,727	0.3441	4.11%
2020-02-25	0	0.365	0.365	0.390	0.365	0.400	144,000	55,330	0.3842	0.344	0.344	0.368	0.344	0.377	152,730	0.3623	4.29%
2020-02-24	0	0.350	0.350	0.400	0.350	0.370	74,000	27,310	0.3691	0.330	0.330	0.377	0.330	0.349	78,486	0.3480	-7.89%
2020-02-21	0	0.380	0.380	0.400	0.370	0.385	34,000	12,900	0.3794	0.358	0.358	0.377	0.349	0.363	36,061	0.3577	4.11%
2020-02-20	0	0.365	0.365	0.400	0.365	0.415	32,000	12,770	0.3991	0.344	0.344	0.377	0.344	0.391	33,940	0.3763	4.29%
2020-02-19	0	0.350	0.350	0.400	0.350	0.350	2,000	700	0.3500	0.330	0.330	0.377	0.330	0.330	2,121	0.3300	-1.41%
2020-02-18	0	0.355	0.320	0.400	0.355	0.400	102,000	40,710	0.3991	0.335	0.302	0.377	0.335	0.377	108,184	0.3763	-11.25%
2020-02-17	0	0.400	0.305	0.400	0.390	0.400	74,000	28,880	0.3903	0.377	0.288	0.377	0.368	0.377	78,486	0.3680	2.56%
2020-02-14	0	0.390	0.310	0.390	0.390	0.415	280,000	110,470	0.3945	0.368	0.292	0.368	0.368	0.391	296,975	0.3720	2.63%
2020-02-13	0	0.380	0.380	0.400	0.360	0.390	592,000	216,510	0.3657	0.358	0.358	0.377	0.339	0.368	627,889	0.3448	5.56%
2020-02-12	0	0.360	0.360	0.390	0.360	0.385	148,000	55,950	0.3780	0.339	0.339	0.368	0.339	0.363	156,972	0.3564	2.86%
2020-02-11	0	0.350	0.350	0.380	0.350	0.380	66,000	24,360	0.3691	0.330	0.330	0.358	0.330	0.358	70,001	0.3480	-2.78%
2020-02-10	0	0.360	0.360	0.390	0.350	0.355	104,000	36,540	0.3513	0.339	0.339	0.368	0.330	0.335	110,305	0.3313	2.86%
2020-02-07	0	0.350	0.350	0.390	0.345	0.365	414,000	147,260	0.3557	0.330	0.330	0.368	0.325	0.344	439,098	0.3354	-2.78%
2020-02-06	0	0.360	0.360	0.375	0.360	0.375	16,000	5,930	0.3706	0.339	0.339	0.354	0.339	0.354	16,970	0.3494	0.00%
2020-02-05	0	0.360	0.360	0.440	0.350	0.360	112,000	39,800	0.3554	0.339	0.339	0.415	0.330	0.339	118,790	0.3350	0.00%
2020-02-04	0	0.360	0.355	0.420	0.360	0.370	52,000	19,100	0.3673	0.339	0.335	0.396	0.339	0.349	55,152	0.3463	-2.70%
2020-02-03	0	0.370	0.370	0.460	0.370	0.370	40,000	14,800	0.3700	0.349	0.349	0.434	0.349	0.349	42,425	0.3489	0.00%
2020-01-31	0	0.370	0.370	0.470	0.370	0.370	12,000	4,440	0.3700	0.349	0.349	0.443	0.349	0.349	12,727	0.3489	-2.63%
2020-01-30	0	0.380	0.370	0.470	-	-	0	0	-	0.358	0.349	0.443	-	-	0	-	0.00%
2020-01-29	0	0.380	0.370	0.470	-	-	0	0	-	0.358	0.349	0.443	-	-	0	-	0.00%
2020-01-24	0	0.380	0.365	0.400	-	-	0	0	-	0.358	0.344	0.377	-	-	0	-	0.00%
2020-01-23	0	0.380	0.370	0.390	-	-	0	0	-	0.358	0.349	0.368	-	-	0	-	0.00%
2020-01-22	0	0.380	0.380	0.400	0.370	0.400	104,000	39,540	0.3802	0.358	0.358	0.377	0.349	0.377	110,305	0.3585	2.70%
2020-01-21	0	0.370	0.370	0.390	-	-	0	0	-	0.349	0.349	0.368	-	-	0	-	0.00%
2020-01-20	0	0.370	0.370	0.390	0.360	0.385	468,000	172,970	0.3696	0.349	0.349	0.368	0.339	0.363	496,372	0.3485	-5.13%
2020-01-17	0	0.390	0.375	0.390	0.390	0.390	16,000	6,030	0.3769	0.368	0.354	0.368	0.368	0.368	16,970	0.3553	-2.50%
2020-01-16	0	0.400	0.380	0.420	0.380	0.400	20,000	7,640	0.3820	0.377	0.358	0.396	0.358	0.377	21,212	0.3602	8.11%
2020-01-15	0	0.370	0.370	0.400	0.370	0.385	78,000	28,980	0.3715	0.349	0.349	0.377	0.349	0.363	82,729	0.3503	-5.13%
2020-01-14	0	0.390	0.370	0.390	-	-	0	0	-	0.368	0.349	0.368	-	-	0	-	0.00%
2020-01-13	0	0.390	0.375	0.380	0.380	0.380	2,000	760	0.3800	0.368	0.354	0.358	0.358	0.358	2,121	0.3583	0.00%
2020-01-10	0	0.390	0.380	0.405	-	-	0	0	-	0.368	0.358	0.382	-	-	0	-	0.00%
2020-01-09	0	0.390	0.390	0.400	0.380	0.380	20,000	7,600	0.3800	0.368	0.368	0.377	0.358	0.358	21,212	0.3583	0.00%
2020-01-08	0	0.390	0.355	0.430	-	-	0	0	-	0.368	0.335	0.405	-	-	0	-	0.00%
2020-01-07	0	0.390	0.390	0.420	0.390	0.420	68,000	28,080	0.4129	0.368	0.368	0.396	0.368	0.396	72,122	0.3893	2.63%
2020-01-06	0	0.380	0.365	0.405	-	-	0	0	-	0.358	0.344	0.382	-	-	0	-	0.00%
2020-01-03	0	0.380	0.380	0.400	0.380	0.400	382,000	148,920	0.3898	0.358	0.358	0.377	0.358	0.377	405,158	0.3676	0.00%
2020-01-02	0	0.380	0.380	0.400	0.380	0.400	60,000	23,050	0.3842	0.358	0.358	0.377	0.358	0.377	63,637	0.3622	0.00%
2019-12-31	0	0.380	0.380	0.390	-	-	0	0	-	0.358	0.358	0.368	-	-	0	-	0.00%
2019-12-30	0	0.380	0.365	0.390	-	-	0	0	-	0.358	0.344	0.368	-	-	0	-	0.00%
2019-12-27	0	0.380	0.380	0.390	0.380	0.395	506,000	196,250	0.3878	0.358	0.358	0.368	0.358	0.372	536,676	0.3657	-2.56%
2019-12-24	0	0.390	0.390	0.405	0.390	0.400	46,000	18,380	0.3996	0.368	0.368	0.382	0.368	0.377	48,789	0.3767	0.00%
2019-12-23	0	0.390	0.390	0.405	0.390	0.400	190,000	75,130	0.3954	0.368	0.368	0.382	0.368	0.377	201,519	0.3728	0.00%
2019-12-20	0	0.390	0.395	0.400	0.390	0.400	140,000	54,720	0.3909	0.368	0.372	0.377	0.368	0.377	148,487	0.3685	-2.50%
2019-12-19	0	0.400	0.385	0.400	0.400	0.400	4,000	1,600	0.4000	0.377	0.363	0.377	0.377	0.377	4,242	0.3771	-1.23%
2019-12-18	0	0.405	0.395	0.430	-	-	0	0	-	0.382	0.372	0.405	-	-	0	-	0.00%
2019-12-17	0	0.405	0.385	0.420	0.400	0.420	184,000	75,750	0.4117	0.382	0.363	0.396	0.377	0.396	195,155	0.3882	-1.22%
2019-12-16	0	0.410	0.380	0.410	-	-	0	0	-	0.387	0.358	0.387	-	-	0	-	-1.20%
2019-12-13	0	0.415	0.380	0.415	0.405	0.415	94,000	38,890	0.4137	0.391	0.358	0.391	0.382	0.391	99,699	0.3901	1.22%
2019-12-12	0	0.410	0.400	0.415	-	-	0	0	-	0.387	0.377	0.391	-	-	0	-	0.00%
2019-12-11	0	0.410	0.395	0.415	-	-	8,000	3,320	0.4150	0.387	0.372	0.391	-	-	8,485	0.3913	0.00%
2019-12-10	0	0.410	0.405	0.415	0.410	0.410	8,000	3,280	0.4100	0.387	0.382	0.391	0.387	0.387	8,485	0.3866	-1.20%
2019-12-09	0	0.415	0.405	0.415	0.415	0.415	8,000	3,320	0.4150	0.391	0.382	0.391	0.391	0.391	8,485	0.3913	-1.19%
2019-12-06	0	0.420	0.415	0.455	0.420	0.425	12,000	5,060	0.4217	0.396	0.391	0.429	0.396	0.401	12,727	0.3976	1.20%
2019-12-05	0	0.415	0.405	0.465	-	-	0	0	-	0.391	0.382	0.438	-	-	0	-	1.22%
2019-12-04	0	0.410	0.405	0.450	0.400	0.410	46,000	18,820	0.4091	0.387	0.382	0.424	0.377	0.387	48,789	0.3857	0.00%
2019-12-03	0	0.410	0.405	0.460	-	-	0	0	-	0.387	0.382	0.434	-	-	0	-	1.23%
2019-12-02	0	0.405	0.395	0.460	0.405	0.405	12,000	4,860	0.4050	0.382	0.372	0.434	0.382	0.382	12,727	0.3819	-1.22%
2019-11-29	0	0.410	0.385	0.455	-	-	0	0	-	0.387	0.363	0.429	-	-	0	-	0.00%
2019-11-28	0	0.410	0.385	0.460	-	-	0	0	-	0.387	0.363	0.434	-	-	0	-	0.00%
2019-11-27	0	0.410	0.400	0.460	-	-	0	0	-	0.387	0.377	0.434	-	-	0	-	0.00%
2019-11-26	0	0.410	0.380	0.460	-	-	0	0	-	0.387	0.358	0.434	-	-	0	-	0.00%
2019-11-25	0	0.410	0.395	0.460	-	-	0	0	-	0.387	0.372	0.434	-	-	0	-	0.00%
2019-11-22	0	0.410	0.380	0.455	0.410	0.410	50,000	20,500	0.4100	0.387	0.358	0.429	0.387	0.387	53,031	0.3866	0.00%
2019-11-21	0	0.410	0.390	0.410	-	-	0	0	-	0.387	0.368	0.387	-	-	0	-	0.00%
2019-11-20	0	0.410	0.380	0.410	-	-	0	0	-	0.387	0.358	0.387	-	-	0	-	0.00%
2019-11-19	0	0.410	0.405	0.460	-	-	0	0	-	0.387	0.382	0.434	-	-	0	-	1.23%
2019-11-18	0	0.405	0.400	0.460	-	-	0	0	-	0.382	0.377	0.434	-	-	0	-	0.00%
2019-11-15	0	0.405	0.380	0.460	-	-	0	0	-	0.382	0.358	0.434	-	-	0	-	0.00%
2019-11-14	0	0.405	0.390	0.460	-	-	0	0	-	0.382	0.368	0.434	-	-	0	-	0.00%
2019-11-13	0	0.405	0.400	0.455	0.405	0.460	212,000	95,810	0.4519	0.382	0.377	0.429	0.382	0.434	224,852	0.4261	-1.22%
2019-11-12	0	0.410	0.390	0.460	-	-	0	0	-	0.387	0.368	0.434	-	-	0	-	0.00%
2019-11-11	0	0.410	0.380	0.460	-	-	0	0	-	0.387	0.358	0.434	-	-	0	-	0.00%
2019-11-08	0	0.410	0.410	0.460	0.410	0.410	2,000	820	0.4100	0.387	0.387	0.434	0.387	0.387	2,121	0.3866	-2.38%
2019-11-07	0	0.420	0.420	0.460	0.420	0.420	12,000	5,040	0.4200	0.396	0.396	0.434	0.396	0.396	12,727	0.3960	0.00%
2019-11-06	0	0.420	0.420	0.460	-	-	0	0	-	0.396	0.396	0.434	-	-	0	-	3.70%
2019-11-05	0	0.405	0.405	0.460	0.400	0.400	2,000	800	0.4000	0.382	0.382	0.434	0.377	0.377	2,121	0.3771	0.00%
2019-11-04	0	0.405	0.390	0.445	-	-	0	0	-	0.382	0.368	0.420	-	-	0	-	0.00%
2019-11-01	0	0.405	0.405	0.445	0.405	0.415	46,000	18,650	0.4054	0.382	0.382	0.420	0.382	0.391	48,789	0.3823	1.25%
2019-10-31	0	0.400	0.400	0.460	0.400	0.435	126,000	53,710	0.4263	0.377	0.377	0.434	0.377	0.410	133,639	0.4019	-6.98%
2019-10-30	0	0.430	0.400	0.445	-	-	0	0	-	0.405	0.377	0.420	-	-	0	-	0.00%
2019-10-29	0	0.430	0.430	0.455	0.430	0.430	22,000	9,460	0.4300	0.405	0.405	0.429	0.405	0.405	23,334	0.4054	2.38%
2019-10-28	0	0.420	0.420	0.445	-	-	0	0	-	0.396	0.396	0.420	-	-	0	-	2.44%
2019-10-25	0	0.410	0.410	0.450	0.410	0.410	84,000	34,290	0.4082	0.387	0.387	0.424	0.387	0.387	89,092	0.3849	1.23%
2019-10-24	0	0.405	0.405	0.450	-	-	0	0	-	0.382	0.382	0.424	-	-	0	-	1.25%
2019-10-23	0	0.400	0.400	0.420	0.400	0.400	8,000	3,200	0.4000	0.377	0.377	0.396	0.377	0.377	8,485	0.3771	0.00%
2019-10-22	0	0.400	0.400	0.420	0.395	0.445	150,000	59,950	0.3997	0.377	0.377	0.396	0.372	0.420	159,094	0.3768	-3.61%
2019-10-21	0	0.415	0.415	0.425	0.415	0.450	156,000	65,020	0.4168	0.391	0.391	0.401	0.391	0.424	165,457	0.3930	-2.35%
2019-10-18	0	0.425	0.415	0.425	0.435	0.435	2,000	870	0.4350	0.401	0.391	0.401	0.410	0.410	2,121	0.4101	-3.41%
2019-10-17	0	0.440	0.420	0.465	-	-	0	0	-	0.415	0.396	0.438	-	-	0	-	0.00%
2019-10-16	0	0.440	0.440	0.460	0.415	0.455	58,000	26,250	0.4526	0.415	0.415	0.434	0.391	0.429	61,516	0.4267	2.33%
2019-10-15	0	0.430	0.415	0.440	-	-	0	0	-	0.405	0.391	0.415	-	-	0	-	0.00%
2019-10-14	0	0.430	0.425	0.440	0.410	0.430	104,000	43,680	0.4200	0.405	0.401	0.415	0.387	0.405	110,305	0.3960	4.88%
2019-10-11	0	0.410	0.410	0.425	0.405	0.410	56,000	22,780	0.4068	0.387	0.387	0.401	0.382	0.387	59,395	0.3835	0.00%
2019-10-10	0	0.410	0.410	0.425	0.400	0.430	498,000	207,090	0.4158	0.387	0.387	0.401	0.377	0.405	528,191	0.3921	-4.65%
2019-10-09	0	0.430	0.430	0.445	0.430	0.450	94,000	40,500	0.4309	0.405	0.405	0.420	0.405	0.424	99,699	0.4062	2.38%
2019-10-08	0	0.420	0.420	0.455	0.410	0.410	10,000	4,100	0.4100	0.396	0.396	0.429	0.387	0.387	10,606	0.3866	-13.40%
2019-10-04	0	0.485	0.400	0.485	-	-	0	0	-	0.457	0.377	0.457	-	-	0	-	0.00%
2019-10-03	0	0.485	0.440	0.485	0.485	0.485	50,000	24,250	0.4850	0.457	0.415	0.457	0.457	0.457	53,031	0.4573	0.00%
2019-10-02	0	0.485	0.400	0.485	-	-	0	0	-	0.457	0.377	0.457	-	-	0	-	0.00%
2019-09-30	0	0.485	0.450	0.495	-	-	0	0	-	0.457	0.424	0.467	-	-	0	-	0.00%
2019-09-27	0	0.485	0.450	0.490	-	-	0	0	-	0.457	0.424	0.462	-	-	0	-	0.00%
2019-09-26	0	0.485	0.445	0.490	0.485	0.490	6,000	2,920	0.4867	0.457	0.420	0.462	0.457	0.462	6,364	0.4588	2.11%
2019-09-25	0	0.475	0.430	0.480	-	-	0	0	-	0.448	0.405	0.453	-	-	0	-	0.00%
2019-09-24	0	0.475	0.430	0.480	-	-	0	0	-	0.448	0.405	0.453	-	-	0	-	0.00%
2019-09-23	0	0.475	0.460	0.495	-	-	0	0	-	0.448	0.434	0.467	-	-	0	-	0.00%
2019-09-20	0	0.475	0.470	0.475	-	-	0	0	-	0.448	0.443	0.448	-	-	0	-	0.00%
2019-09-19	0	0.475	0.470	0.485	-	-	0	0	-	0.448	0.443	0.457	-	-	0	-	0.00%
2019-09-18	0	0.475	0.475	0.480	0.470	0.490	40,000	19,130	0.4783	0.448	0.448	0.453	0.443	0.462	42,425	0.4509	0.00%
2019-09-17	0	0.475	0.460	0.480	0.455	0.485	136,000	63,780	0.4690	0.448	0.434	0.453	0.429	0.457	144,245	0.4422	1.06%
2019-09-16	0	0.470	0.470	0.490	-	-	0	0	-	0.443	0.443	0.462	-	-	0	-	0.00%
2019-09-13	0	0.470	0.465	0.480	0.460	0.500	1,496,000	709,890	0.4745	0.443	0.438	0.453	0.434	0.471	1,586,693	0.4474	-9.62%
2019-09-12	0	0.520	0.500	0.510	0.500	0.560	1,122,000	587,360	0.5235	0.490	0.471	0.481	0.471	0.528	1,190,020	0.4936	-1.89%
2019-09-11	0	0.530	0.530	0.560	0.520	0.570	1,182,000	644,320	0.5451	0.500	0.500	0.528	0.490	0.537	1,253,657	0.5140	-7.02%
2019-09-10	0	0.570	0.530	0.570	0.495	0.570	1,278,000	676,210	0.5291	0.537	0.500	0.537	0.467	0.537	1,355,477	0.4989	3.64%
2019-09-09	0	0.550	0.510	0.550	0.485	0.550	1,214,000	614,800	0.5064	0.519	0.481	0.519	0.457	0.519	1,287,597	0.4775	7.84%
2019-09-06	0	0.510	0.490	0.510	0.425	0.510	1,174,000	562,640	0.4793	0.481	0.462	0.481	0.401	0.481	1,245,172	0.4519	7.37%
2019-09-05	0	0.475	0.465	0.480	0.435	0.510	704,000	334,060	0.4745	0.448	0.438	0.453	0.410	0.481	746,679	0.4474	-4.04%
2019-09-04	0	0.495	0.490	0.495	0.480	0.500	620,000	304,730	0.4915	0.467	0.462	0.467	0.453	0.471	657,587	0.4634	-4.81%
2019-09-03	0	0.520	0.475	0.520	0.470	0.560	924,000	477,420	0.5167	0.490	0.448	0.490	0.443	0.528	980,016	0.4872	-3.70%
2019-09-02	0	0.540	0.540	0.560	0.540	0.580	204,000	114,200	0.5598	0.509	0.509	0.528	0.509	0.547	216,367	0.5278	-6.90%
2019-08-30	0	0.580	0.550	0.580	0.550	0.580	130,000	74,760	0.5751	0.547	0.519	0.547	0.519	0.547	137,881	0.5422	5.45%
2019-08-29	0	0.550	0.550	0.570	0.550	0.580	194,000	109,460	0.5642	0.519	0.519	0.537	0.519	0.547	205,761	0.5320	-6.78%
2019-08-28	0	0.590	0.560	0.590	0.560	0.590	106,000	61,580	0.5809	0.556	0.528	0.556	0.528	0.556	112,426	0.5477	5.36%
2019-08-27	0	0.560	0.550	0.580	0.540	0.590	998,000	567,240	0.5684	0.528	0.519	0.547	0.509	0.556	1,058,503	0.5359	-3.45%
2019-08-26	0	0.580	0.580	0.590	0.540	0.580	192,000	106,660	0.5555	0.547	0.547	0.556	0.509	0.547	203,640	0.5238	0.00%
2019-08-23	0	0.580	0.550	0.590	-	-	0	0	-	0.547	0.519	0.556	-	-	0	-	0.00%
2019-08-22	0	0.580	0.550	0.590	-	-	0	0	-	0.547	0.519	0.556	-	-	0	-	0.00%
2019-08-21	0	0.580	0.560	0.590	0.560	0.590	1,156,000	676,080	0.5848	0.547	0.528	0.556	0.528	0.556	1,226,081	0.5514	0.00%
2019-08-20	0	0.580	0.550	0.580	-	-	0	0	-	0.547	0.519	0.547	-	-	0	-	0.00%
2019-08-19	0	0.580	0.550	0.590	0.540	0.590	562,000	323,080	0.5749	0.547	0.519	0.556	0.509	0.556	596,071	0.5420	1.75%
2019-08-16	0	0.570	0.540	0.590	0.540	0.580	702,000	403,980	0.5755	0.537	0.509	0.556	0.509	0.547	744,558	0.5426	7.55%
2019-08-15	0	0.530	0.530	0.560	0.520	0.580	494,000	279,940	0.5667	0.500	0.500	0.528	0.490	0.547	523,948	0.5343	0.00%
2019-08-14	0	0.530	0.530	0.560	0.510	0.580	388,000	213,800	0.5510	0.500	0.500	0.528	0.481	0.547	411,522	0.5195	3.92%
2019-08-13	0	0.510	0.530	0.550	0.510	0.580	546,000	299,560	0.5486	0.481	0.500	0.519	0.481	0.547	579,101	0.5173	-1.92%
2019-08-12	0	0.520	0.520	0.580	0.520	0.580	220,000	126,600	0.5755	0.490	0.490	0.547	0.490	0.547	233,337	0.5426	0.00%
2019-08-09	0	0.520	0.520	0.570	0.520	0.580	218,000	125,460	0.5755	0.490	0.490	0.537	0.490	0.547	231,216	0.5426	-1.89%
2019-08-08	0	0.530	0.520	0.600	-	-	0	0	-	0.500	0.490	0.566	-	-	0	-	0.00%
2019-08-07	0	0.530	0.530	0.580	-	-	0	0	-	0.500	0.500	0.547	-	-	0	-	1.92%
2019-08-06	0	0.520	0.510	0.560	-	-	0	0	-	0.490	0.481	0.528	-	-	0	-	0.00%
2019-08-05	0	0.520	0.520	0.570	0.520	0.580	112,000	58,440	0.5218	0.490	0.490	0.537	0.490	0.547	118,790	0.4920	-7.14%
2019-08-02	0	0.560	0.540	0.560	-	-	0	0	-	0.528	0.509	0.528	-	-	0	-	-3.45%
2019-08-01	0	0.580	0.510	0.580	-	-	0	0	-	0.547	0.481	0.547	-	-	0	-	0.00%
2019-07-31	0	0.580	0.510	0.590	-	-	0	0	-	0.547	0.481	0.556	-	-	0	-	0.00%
2019-07-30	0	0.580	0.510	0.580	-	-	0	0	-	0.547	0.481	0.547	-	-	0	-	0.00%
2019-07-29	0	0.580	0.520	0.580	-	-	0	0	-	0.547	0.490	0.547	-	-	0	-	0.00%
2019-07-26	0	0.580	0.550	0.590	-	-	0	0	-	0.547	0.519	0.556	-	-	0	-	0.00%
2019-07-25	0	0.580	0.550	0.590	-	-	0	0	-	0.547	0.519	0.556	-	-	0	-	0.00%
2019-07-24	0	0.580	0.550	0.580	-	-	0	0	-	0.547	0.519	0.547	-	-	0	-	0.00%
2019-07-23	0	0.580	0.560	0.590	-	-	0	0	-	0.547	0.528	0.556	-	-	0	-	0.00%
2019-07-22	0	0.580	0.560	0.590	-	-	0	0	-	0.547	0.528	0.556	-	-	0	-	0.00%
2019-07-19	0	0.580	0.560	0.580	-	-	0	0	-	0.547	0.528	0.547	-	-	0	-	-1.69%
2019-07-18	0	0.590	0.560	0.590	0.560	0.590	132,000	75,360	0.5709	0.556	0.528	0.556	0.528	0.556	140,002	0.5383	1.72%
2019-07-17	0	0.580	0.560	0.580	-	-	0	0	-	0.547	0.528	0.547	-	-	0	-	-1.69%
2019-07-16	0	0.590	0.570	0.590	-	-	0	0	-	0.556	0.537	0.556	-	-	0	-	0.00%
2019-07-15	0	0.590	0.550	0.600	-	-	0	0	-	0.556	0.519	0.566	-	-	0	-	0.00%
2019-07-12	0	0.590	0.570	0.590	0.570	0.600	8,000	4,620	0.5775	0.556	0.537	0.556	0.537	0.566	8,485	0.5445	0.00%
2019-07-11	0	0.590	0.560	0.590	0.560	0.590	10,000	5,660	0.5660	0.556	0.528	0.556	0.528	0.556	10,606	0.5336	-1.67%
2019-07-10	0	0.600	0.560	0.600	-	-	0	0	-	0.566	0.528	0.566	-	-	0	-	0.00%
2019-07-09	0	0.600	0.550	0.600	0.600	0.600	10,000	6,000	0.6000	0.566	0.519	0.566	0.566	0.566	10,606	0.5657	0.00%
2019-07-08	0	0.600	0.550	0.600	-	-	0	0	-	0.566	0.519	0.566	-	-	0	-	0.00%
2019-07-05	0	0.600	0.600	0.610	0.530	0.620	2,288,000	1,339,980	0.5857	0.566	0.566	0.575	0.500	0.585	2,426,708	0.5522	5.26%
2019-07-04	0	0.570	0.530	0.600	0.540	0.570	160,000	87,860	0.5491	0.537	0.500	0.566	0.509	0.537	169,700	0.5177	3.64%
2019-07-03	0	0.550	0.550	0.580	0.530	0.580	406,000	228,260	0.5622	0.519	0.519	0.547	0.500	0.547	430,613	0.5301	-3.51%
2019-07-02	0	0.570	0.570	0.590	0.560	0.580	114,000	65,220	0.5721	0.537	0.537	0.556	0.528	0.547	120,911	0.5394	1.79%
2019-06-28	0	0.560	0.540	0.560	0.540	0.560	30,000	16,720	0.5573	0.528	0.509	0.528	0.509	0.528	31,819	0.5255	0.00%
2019-06-27	0	0.560	0.560	0.570	-	-	0	0	-	0.528	0.528	0.537	-	-	0	-	0.00%
2019-06-26	0	0.560	0.560	0.570	0.560	0.570	28,000	15,840	0.5657	0.528	0.528	0.537	0.528	0.537	29,697	0.5334	-1.75%
2019-06-25	0	0.570	0.540	0.570	0.570	0.570	4,000	2,280	0.5700	0.537	0.509	0.537	0.537	0.537	4,242	0.5374	1.79%
2019-06-24	0	0.560	0.560	0.570	0.560	0.570	68,000	38,260	0.5626	0.528	0.528	0.537	0.528	0.537	72,122	0.5305	-1.75%
2019-06-21	0	0.570	0.560	0.600	-	-	0	0	-	0.537	0.528	0.566	-	-	0	-	0.00%
2019-06-20	0	0.570	0.570	0.600	-	-	0	0	-	0.537	0.537	0.566	-	-	0	-	0.00%
2019-06-19	0	0.570	0.560	0.600	-	-	0	0	-	0.537	0.528	0.566	-	-	0	-	0.00%
2019-06-18	0	0.570	0.560	0.590	-	-	0	0	-	0.537	0.528	0.556	-	-	0	-	0.00%
2019-06-17	0	0.570	0.570	0.600	0.560	0.600	16,000	9,220	0.5763	0.537	0.537	0.566	0.528	0.566	16,970	0.5433	1.79%
2019-06-14	0	0.560	0.560	0.570	0.560	0.580	104,000	60,280	0.5796	0.528	0.528	0.537	0.528	0.547	110,305	0.5465	0.00%
2019-06-13	0	0.560	0.560	0.580	0.560	0.580	262,000	148,740	0.5677	0.528	0.528	0.547	0.528	0.547	277,883	0.5353	-1.75%
2019-06-12	0	0.570	0.560	0.580	-	-	0	0	-	0.537	0.528	0.547	-	-	0	-	0.00%
2019-06-11	0	0.570	0.570	0.580	0.560	0.580	88,000	50,140	0.5698	0.537	0.537	0.547	0.528	0.547	93,335	0.5372	1.79%
2019-06-10	0	0.560	0.560	0.570	0.560	0.570	22,000	12,520	0.5691	0.528	0.528	0.537	0.528	0.537	23,334	0.5366	-1.75%
2019-06-06	0	0.570	0.570	0.580	0.560	0.580	34,000	19,460	0.5724	0.537	0.537	0.547	0.528	0.547	36,061	0.5396	0.00%
2019-06-05	0	0.570	0.570	0.580	0.560	0.590	170,000	97,440	0.5732	0.537	0.537	0.547	0.528	0.556	180,306	0.5404	0.00%
2019-06-04	0	0.570	0.570	0.580	0.560	0.580	330,000	188,320	0.5707	0.537	0.537	0.547	0.528	0.547	350,006	0.5380	-3.39%
2019-06-03	0	0.590	0.570	0.600	0.570	0.590	76,000	43,400	0.5711	0.556	0.537	0.566	0.537	0.556	80,607	0.5384	3.51%
2019-05-31	0	0.570	0.570	0.590	-	-	0	0	-	0.537	0.537	0.556	-	-	0	-	0.00%
2019-05-30	0	0.570	0.570	0.580	0.550	0.590	176,000	99,940	0.5678	0.537	0.537	0.547	0.519	0.556	186,670	0.5354	-1.72%
2019-05-29	0	0.580	0.570	0.580	0.570	0.580	34,000	19,680	0.5788	0.547	0.537	0.547	0.537	0.547	36,061	0.5457	1.75%
2019-05-28	0	0.570	0.570	0.590	0.570	0.590	278,000	162,840	0.5858	0.537	0.537	0.556	0.537	0.556	294,853	0.5523	-3.39%
2019-05-27	0	0.590	0.580	0.590	-	-	0	0	-	0.556	0.547	0.556	-	-	0	-	0.00%
2019-05-24	0	0.590	0.580	0.590	0.580	0.590	112,000	65,540	0.5852	0.556	0.547	0.556	0.547	0.556	118,790	0.5517	1.72%
2019-05-23	0	0.580	0.580	0.600	0.580	0.600	446,000	263,600	0.5910	0.547	0.547	0.566	0.547	0.566	473,038	0.5572	-4.92%
2019-05-22	0	0.610	0.590	0.650	0.560	0.610	2,702,000	1,623,920	0.6010	0.575	0.556	0.613	0.528	0.575	2,865,806	0.5667	1.67%
2019-05-21	0	0.600	0.580	0.600	-	-	0	0	-	0.566	0.547	0.566	-	-	0	-	0.00%
2019-05-20	0	0.600	0.570	0.600	0.560	0.600	2,968,000	1,744,400	0.5877	0.566	0.537	0.566	0.528	0.566	3,147,932	0.5541	0.00%
2019-05-17	0	0.600	0.570	0.600	0.570	0.600	126,000	75,080	0.5959	0.566	0.537	0.566	0.537	0.566	133,639	0.5618	0.00%
2019-05-16	0	0.600	0.570	0.610	-	-	0	0	-	0.566	0.537	0.575	-	-	0	-	0.00%
2019-05-15	0	0.600	0.570	0.610	-	-	0	0	-	0.566	0.537	0.575	-	-	0	-	0.00%
2019-05-14	0	0.600	0.580	0.610	-	-	0	0	-	0.566	0.547	0.575	-	-	0	-	0.00%
2019-05-10	0	0.600	0.620	0.630	0.580	0.630	460,000	281,760	0.6125	0.566	0.585	0.594	0.547	0.594	487,887	0.5775	0.00%
2019-05-09	0	0.600	0.600	0.620	0.560	0.620	2,782,000	1,668,220	0.5996	0.566	0.566	0.585	0.528	0.585	2,950,656	0.5654	1.69%
2019-05-08	0	0.590	0.590	0.600	0.560	0.600	1,322,000	784,580	0.5935	0.556	0.556	0.566	0.528	0.566	1,402,145	0.5596	3.51%
2019-05-07	0	0.570	0.570	0.590	0.570	0.600	258,000	150,620	0.5838	0.537	0.537	0.556	0.537	0.566	273,641	0.5504	-3.39%
2019-05-06	0	0.590	0.590	0.600	0.560	0.600	608,000	358,460	0.5896	0.556	0.556	0.566	0.528	0.566	644,859	0.5559	-3.28%
2019-05-03	0	0.610	0.590	0.610	-	-	0	0	-	0.575	0.556	0.575	-	-	0	-	0.00%
2019-05-02	0	0.610	0.590	0.610	-	-	0	0	-	0.575	0.556	0.575	-	-	0	-	0.00%
2019-04-30	0	0.610	0.590	0.610	-	-	0	0	-	0.575	0.556	0.575	-	-	0	-	-1.61%
2019-04-29	0	0.620	0.610	0.620	0.590	0.620	336,000	206,380	0.6142	0.585	0.575	0.585	0.556	0.585	356,370	0.5791	0.00%
2019-04-26	0	0.620	0.600	0.620	0.600	0.620	242,000	149,280	0.6169	0.585	0.566	0.585	0.566	0.585	256,671	0.5816	1.64%
2019-04-25	0	0.610	0.590	0.620	0.590	0.620	220,000	135,840	0.6175	0.575	0.556	0.585	0.556	0.585	233,337	0.5822	3.39%
2019-04-24	0	0.590	0.580	0.610	-	-	0	0	-	0.556	0.547	0.575	-	-	0	-	0.00%
2019-04-23	0	0.590	0.590	0.630	0.590	0.630	3,154,000	1,915,360	0.6073	0.556	0.556	0.594	0.556	0.594	3,345,208	0.5726	0.00%
2019-04-18	0	0.590	0.590	0.600	0.580	0.600	876,000	517,180	0.5904	0.556	0.556	0.566	0.547	0.566	929,107	0.5566	1.72%
2019-04-17	0	0.580	0.560	0.590	0.550	0.590	1,046,000	593,040	0.5670	0.547	0.528	0.556	0.519	0.556	1,109,413	0.5346	-1.69%
2019-04-16	0	0.590	0.590	0.610	0.580	0.600	242,000	143,040	0.5911	0.556	0.556	0.575	0.547	0.566	256,671	0.5573	1.72%
2019-04-15	0	0.580	0.580	0.590	0.570	0.600	438,000	254,220	0.5804	0.547	0.547	0.556	0.537	0.566	464,553	0.5472	-3.33%
2019-04-12	0	0.600	0.590	0.620	0.590	0.620	280,000	167,440	0.5980	0.566	0.556	0.585	0.556	0.585	296,975	0.5638	0.00%
2019-04-11	0	0.600	0.600	0.620	0.550	0.610	1,046,000	619,320	0.5921	0.566	0.566	0.585	0.519	0.575	1,109,413	0.5582	-4.76%
2019-04-10	0	0.630	0.590	0.630	0.560	0.630	696,000	400,360	0.5752	0.594	0.556	0.594	0.528	0.594	738,194	0.5424	5.00%
2019-04-09	0	0.600	0.590	0.620	0.600	0.620	138,000	83,440	0.6046	0.566	0.556	0.585	0.566	0.585	146,366	0.5701	-1.64%
2019-04-08	0	0.610	0.610	0.620	0.610	0.620	150,000	92,780	0.6185	0.575	0.575	0.585	0.575	0.585	159,094	0.5832	0.00%
2019-04-04	0	0.610	0.610	0.650	0.610	0.660	526,000	328,580	0.6247	0.575	0.575	0.613	0.575	0.622	557,888	0.5890	0.00%
2019-04-03	0	0.610	0.610	0.660	0.610	0.660	190,000	119,300	0.6279	0.575	0.575	0.622	0.575	0.622	201,519	0.5920	-1.61%
2019-04-02	0	0.620	0.620	0.660	0.610	0.650	340,000	214,500	0.6309	0.585	0.585	0.622	0.575	0.613	360,612	0.5948	-3.12%
2019-04-01	0	0.640	0.640	0.650	0.620	0.660	28,000	18,260	0.6521	0.603	0.603	0.613	0.585	0.622	29,697	0.6149	-3.03%
2019-03-29	0	0.660	0.630	0.670	0.610	0.660	1,768,000	1,148,520	0.6496	0.622	0.594	0.632	0.575	0.622	1,875,183	0.6125	10.00%
2019-03-28	0	0.600	0.600	0.610	0.580	0.620	1,278,000	772,560	0.6045	0.566	0.566	0.575	0.547	0.585	1,355,477	0.5700	3.45%
2019-03-27	0	0.580	0.580	0.610	0.580	0.610	1,186,000	700,520	0.5907	0.547	0.547	0.575	0.547	0.575	1,257,900	0.5569	-1.69%
2019-03-26	0	0.590	0.590	0.610	0.580	0.610	1,428,000	853,340	0.5976	0.556	0.556	0.575	0.547	0.575	1,514,571	0.5634	1.72%
2019-03-25	0	0.580	0.570	0.580	0.560	0.650	2,490,000	1,460,800	0.5867	0.547	0.537	0.547	0.528	0.613	2,640,954	0.5531	-10.77%
2019-03-22	0	0.650	0.650	0.670	0.650	0.670	40,000	26,680	0.6670	0.613	0.613	0.632	0.613	0.632	42,425	0.6289	0.00%
2019-03-21	0	0.650	0.650	0.670	0.650	0.670	68,000	44,360	0.6524	0.613	0.613	0.632	0.613	0.632	72,122	0.6151	0.00%
2019-03-20	0	0.650	0.650	0.670	0.650	0.680	256,000	170,760	0.6670	0.613	0.613	0.632	0.613	0.641	271,520	0.6289	-2.99%
2019-03-19	0	0.670	0.660	0.680	-	-	0	0	-	0.632	0.622	0.641	-	-	0	-	0.00%
2019-03-18	0	0.670	0.670	0.680	0.670	0.680	122,000	82,900	0.6795	0.632	0.632	0.641	0.632	0.641	129,396	0.6407	0.00%
2019-03-15	0	0.670	0.670	0.680	0.650	0.680	134,000	88,320	0.6591	0.632	0.632	0.641	0.613	0.641	142,124	0.6214	0.00%
2019-03-14	0	0.670	0.670	0.690	0.670	0.700	318,000	213,500	0.6714	0.632	0.632	0.651	0.632	0.660	337,278	0.6330	-2.90%
2019-03-13	0	0.690	0.670	0.720	-	-	0	0	-	0.651	0.632	0.679	-	-	0	-	0.00%
2019-03-12	0	0.690	0.700	0.710	0.670	0.730	232,000	161,620	0.6966	0.651	0.660	0.669	0.632	0.688	246,065	0.6568	1.47%
2019-03-11	0	0.680	0.680	0.690	0.660	0.690	80,000	54,940	0.6868	0.641	0.641	0.651	0.622	0.651	84,850	0.6475	3.03%
2019-03-08	0	0.660	0.660	0.690	0.660	0.680	430,000	288,740	0.6715	0.622	0.622	0.651	0.622	0.641	456,068	0.6331	-2.94%
2019-03-07	0	0.680	0.680	0.700	0.670	0.700	198,000	133,720	0.6754	0.641	0.641	0.660	0.632	0.660	210,004	0.6368	0.00%
2019-03-06	0	0.680	0.670	0.690	-	-	0	0	-	0.641	0.632	0.651	-	-	0	-	0.00%
2019-03-05	0	0.680	0.670	0.690	0.670	0.700	1,062,000	727,320	0.6849	0.641	0.632	0.651	0.632	0.660	1,126,383	0.6457	1.49%
2019-03-04	0	0.670	0.670	0.690	0.660	0.700	4,836,000	3,330,300	0.6886	0.632	0.632	0.651	0.622	0.660	5,129,177	0.6493	0.00%
2019-03-01	0	0.670	0.670	0.690	0.660	0.720	1,088,000	746,180	0.6858	0.632	0.632	0.651	0.622	0.679	1,153,959	0.6466	3.08%
2019-02-28	0	0.650	0.650	0.680	0.630	0.680	714,000	476,360	0.6672	0.613	0.613	0.641	0.594	0.641	757,285	0.6290	0.00%
2019-02-27	0	0.650	0.650	0.680	0.640	0.680	500,000	329,380	0.6588	0.613	0.613	0.641	0.603	0.641	530,312	0.6211	0.00%
2019-02-26	0	0.650	0.640	0.670	0.640	0.670	6,350,000	4,129,480	0.6503	0.613	0.603	0.632	0.603	0.632	6,734,962	0.6131	0.00%
2019-02-25	0	0.650	0.650	0.670	0.630	0.680	608,000	396,800	0.6526	0.613	0.613	0.632	0.594	0.641	644,859	0.6153	0.00%
2019-02-22	0	0.650	0.650	0.680	0.620	0.680	138,000	89,400	0.6478	0.613	0.613	0.641	0.585	0.641	146,366	0.6108	-1.52%
2019-02-21	0	0.660	0.660	0.670	0.650	0.670	1,340,000	883,780	0.6595	0.622	0.622	0.632	0.613	0.632	1,421,236	0.6218	0.00%
2019-02-20	0	0.660	0.660	0.680	0.660	0.680	196,000	131,420	0.6705	0.622	0.622	0.641	0.622	0.641	207,882	0.6322	1.54%
2019-02-19	0	0.650	0.650	0.680	0.640	0.670	770,000	504,260	0.6549	0.613	0.613	0.641	0.603	0.632	816,680	0.6175	1.56%
2019-02-18	0	0.640	0.640	0.660	0.620	0.670	634,000	414,100	0.6532	0.603	0.603	0.622	0.585	0.632	672,436	0.6158	0.00%
2019-02-15	0	0.640	0.620	0.650	0.590	0.650	724,000	459,520	0.6347	0.603	0.585	0.613	0.556	0.613	767,892	0.5984	6.67%
2019-02-14	0	0.600	0.580	0.600	-	-	0	0	-	0.566	0.547	0.566	-	-	0	-	0.00%
2019-02-13	0	0.600	0.600	0.620	0.600	0.610	200,000	121,060	0.6053	0.566	0.566	0.585	0.566	0.575	212,125	0.5707	0.00%
2019-02-12	0	0.600	0.570	0.610	-	-	0	0	-	0.566	0.537	0.575	-	-	0	-	0.00%
2019-02-11	0	0.600	0.590	0.600	0.560	0.610	166,000	98,400	0.5928	0.566	0.556	0.566	0.528	0.575	176,064	0.5589	0.00%
2019-02-08	0	0.600	0.580	0.600	0.580	0.620	32,000	19,360	0.6050	0.566	0.547	0.566	0.547	0.585	33,940	0.5704	5.26%
2019-02-04	0	0.570	0.570	0.610	-	-	0	0	-	0.537	0.537	0.575	-	-	0	-	0.00%
2019-02-01	0	0.570	0.570	0.610	-	-	0	0	-	0.537	0.537	0.575	-	-	0	-	0.00%
2019-01-31	0	0.570	0.570	0.620	-	-	0	0	-	0.537	0.537	0.585	-	-	0	-	0.00%
2019-01-30	0	0.570	0.570	0.620	0.560	0.630	428,000	259,460	0.6062	0.537	0.537	0.585	0.528	0.594	453,947	0.5716	-6.56%
2019-01-29	0	0.610	0.600	0.610	0.580	0.620	180,000	108,340	0.6019	0.575	0.566	0.575	0.547	0.585	190,912	0.5675	3.39%
2019-01-28	0	0.590	0.610	0.620	0.570	0.610	158,000	92,960	0.5884	0.556	0.575	0.585	0.537	0.575	167,579	0.5547	1.72%
2019-01-25	0	0.580	0.580	0.610	0.520	0.610	1,184,000	676,340	0.5712	0.547	0.547	0.575	0.490	0.575	1,255,779	0.5386	5.45%
2019-01-24	0	0.550	0.550	0.560	0.540	0.590	898,000	510,280	0.5682	0.519	0.519	0.528	0.509	0.556	952,440	0.5358	1.85%
2019-01-23	0	0.540	0.540	0.560	0.510	0.570	470,000	258,320	0.5496	0.509	0.509	0.528	0.481	0.537	498,493	0.5182	0.00%
2019-01-22	0	0.540	0.540	0.570	0.520	0.570	844,000	455,420	0.5396	0.509	0.509	0.537	0.490	0.537	895,167	0.5088	-1.82%
2019-01-21	0	0.550	0.550	0.560	0.510	0.550	870,000	466,140	0.5358	0.519	0.519	0.528	0.481	0.519	922,743	0.5052	7.84%
2019-01-18	0	0.510	0.510	0.550	0.495	0.530	876,000	445,850	0.5090	0.481	0.481	0.519	0.467	0.500	929,107	0.4799	2.00%
2019-01-17	0	0.500	0.500	0.520	0.500	0.510	982,000	492,920	0.5020	0.471	0.471	0.490	0.471	0.481	1,041,533	0.4733	1.01%
2019-01-16	0	0.495	0.495	0.510	0.495	0.500	520,000	259,560	0.4992	0.467	0.467	0.481	0.467	0.471	551,524	0.4706	-1.00%
2019-01-15	0	0.500	0.500	0.550	-	-	0	0	-	0.471	0.471	0.519	-	-	0	-	2.04%
2019-01-14	0	0.490	0.490	0.550	0.490	0.510	90,000	44,960	0.4996	0.462	0.462	0.519	0.462	0.481	95,456	0.4710	-2.00%
2019-01-11	0	0.500	0.500	0.520	-	-	0	0	-	0.471	0.471	0.490	-	-	0	-	0.00%
2019-01-10	0	0.500	0.500	0.510	0.490	0.500	108,000	53,940	0.4994	0.471	0.471	0.481	0.462	0.471	114,547	0.4709	2.04%
2019-01-09	0	0.490	0.490	0.500	0.485	0.500	78,000	38,610	0.4950	0.462	0.462	0.471	0.457	0.471	82,729	0.4667	1.03%
2019-01-08	0	0.485	0.485	0.500	-	-	0	0	-	0.457	0.457	0.471	-	-	0	-	0.00%
2019-01-07	0	0.485	0.485	0.500	0.485	0.500	42,000	20,400	0.4857	0.457	0.457	0.471	0.457	0.471	44,546	0.4580	2.11%
2019-01-04	0	0.475	0.475	0.490	0.475	0.500	212,000	105,090	0.4957	0.448	0.448	0.462	0.448	0.471	224,852	0.4674	-1.04%
2019-01-03	0	0.480	0.480	0.490	0.480	0.500	286,000	141,910	0.4962	0.453	0.453	0.462	0.453	0.471	303,338	0.4678	-2.04%
2019-01-02	0	0.490	0.485	0.520	0.485	0.490	72,000	35,270	0.4899	0.462	0.457	0.490	0.457	0.462	76,365	0.4619	0.00%
2018-12-31	0	0.490	0.490	0.550	-	-	0	0	-	0.462	0.462	0.519	-	-	0	-	1.03%
2018-12-28	0	0.485	0.485	0.540	0.480	0.490	76,000	36,620	0.4818	0.457	0.457	0.509	0.453	0.462	80,607	0.4543	1.04%
2018-12-27	0	0.480	0.480	0.540	0.480	0.485	8,000	3,860	0.4825	0.453	0.453	0.509	0.453	0.457	8,485	0.4549	-1.03%
2018-12-24	0	0.485	0.480	0.550	-	-	0	0	-	0.457	0.453	0.519	-	-	0	-	0.00%
2018-12-21	0	0.485	0.480	0.540	0.485	0.485	10,000	4,850	0.4850	0.457	0.453	0.509	0.457	0.457	10,606	0.4573	-1.02%
2018-12-20	0	0.490	0.480	0.560	-	-	0	0	-	0.462	0.453	0.528	-	-	0	-	0.00%
2018-12-19	0	0.490	0.490	0.550	-	-	0	0	-	0.462	0.462	0.519	-	-	0	-	0.00%
2018-12-18	0	0.490	0.470	0.495	0.490	0.490	10,000	4,900	0.4900	0.462	0.443	0.467	0.462	0.462	10,606	0.4620	2.08%
2018-12-17	0	0.480	0.480	0.500	0.480	0.480	2,000	960	0.4800	0.453	0.453	0.471	0.453	0.453	2,121	0.4526	0.00%
2018-12-14	0	0.480	0.480	0.510	0.480	0.490	52,000	25,460	0.4896	0.453	0.453	0.481	0.453	0.462	55,152	0.4616	-3.03%
2018-12-13	0	0.495	0.490	0.560	-	-	0	0	-	0.467	0.462	0.528	-	-	0	-	0.00%
2018-12-12	0	0.495	0.495	0.520	0.480	0.530	344,000	174,730	0.5079	0.467	0.467	0.490	0.453	0.500	364,855	0.4789	-1.00%
2018-12-11	0	0.500	0.500	0.570	-	-	0	0	-	0.471	0.471	0.537	-	-	0	-	0.00%
2018-12-10	0	0.500	0.500	0.520	0.500	0.500	22,000	11,000	0.5000	0.471	0.471	0.490	0.471	0.471	23,334	0.4714	0.00%
2018-12-07	0	0.500	0.495	0.520	0.500	0.500	4,000	2,000	0.5000	0.471	0.467	0.490	0.471	0.471	4,242	0.4714	0.00%
2018-12-06	0	0.500	0.500	0.520	0.500	0.500	4,000	2,000	0.5000	0.471	0.471	0.490	0.471	0.471	4,242	0.4714	0.00%
2018-12-05	0	0.500	0.495	0.520	-	-	0	0	-	0.471	0.467	0.490	-	-	0	-	0.00%
2018-12-04	0	0.500	0.500	0.520	0.495	0.520	174,000	89,020	0.5116	0.471	0.471	0.490	0.467	0.490	184,549	0.4824	0.00%
2018-12-03	0	0.500	0.500	0.530	0.500	0.530	138,000	71,020	0.5146	0.471	0.471	0.500	0.471	0.500	146,366	0.4852	0.00%
2018-11-30	0	0.500	0.500	0.530	-	-	0	0	-	0.471	0.471	0.500	-	-	0	-	0.00%
2018-11-29	0	0.500	0.500	0.530	-	-	0	0	-	0.471	0.471	0.500	-	-	0	-	0.00%
2018-11-28	0	0.500	0.500	0.520	0.490	0.520	376,000	190,120	0.5056	0.471	0.471	0.490	0.462	0.490	398,795	0.4767	0.00%
2018-11-27	0	0.500	0.495	0.520	-	-	0	0	-	0.471	0.467	0.490	-	-	0	-	0.00%
2018-11-26	0	0.500	0.500	0.540	0.485	0.540	1,612,000	836,970	0.5192	0.471	0.471	0.509	0.457	0.509	1,709,726	0.4895	3.09%
2018-11-23	0	0.485	0.485	0.500	0.470	0.530	466,000	225,750	0.4844	0.457	0.457	0.471	0.443	0.500	494,251	0.4568	0.00%
2018-11-22	0	0.485	0.485	0.510	0.485	0.500	242,000	120,500	0.4979	0.457	0.457	0.481	0.457	0.471	256,671	0.4695	-1.02%
2018-11-21	0	0.490	0.490	0.530	0.490	0.560	204,000	106,520	0.5222	0.462	0.462	0.500	0.462	0.528	216,367	0.4923	2.08%
2018-11-20	0	0.480	0.480	0.550	0.475	0.500	404,000	195,200	0.4832	0.453	0.453	0.519	0.448	0.471	428,492	0.4556	-5.88%
2018-11-19	0	0.510	0.510	0.540	0.510	0.540	104,000	55,820	0.5367	0.481	0.481	0.509	0.481	0.509	110,305	0.5061	0.00%
2018-11-16	0	0.510	0.510	0.530	0.510	0.510	22,000	11,220	0.5100	0.481	0.481	0.500	0.481	0.481	23,334	0.4808	5.15%
2018-11-15	0	0.485	0.485	0.520	0.480	0.520	122,000	59,260	0.4857	0.457	0.457	0.490	0.453	0.490	129,396	0.4580	-4.90%
2018-11-14	0	0.510	0.510	0.520	-	-	0	0	-	0.481	0.481	0.490	-	-	0	-	2.00%
2018-11-13	0	0.500	0.500	0.520	-	-	0	0	-	0.471	0.471	0.490	-	-	0	-	1.01%
2018-11-12	0	0.495	0.495	0.520	-	-	0	0	-	0.467	0.467	0.490	-	-	0	-	1.02%
2018-11-09	0	0.490	0.490	0.520	0.470	0.500	158,000	76,330	0.4831	0.462	0.462	0.490	0.443	0.471	167,579	0.4555	-2.00%
2018-11-08	0	0.500	0.500	0.530	0.500	0.520	110,000	56,880	0.5171	0.471	0.471	0.500	0.471	0.490	116,669	0.4875	0.00%
2018-11-07	0	0.500	0.500	0.530	-	-	0	0	-	0.471	0.471	0.500	-	-	0	-	0.00%
2018-11-06	0	0.500	0.500	0.540	0.500	0.530	388,000	204,220	0.5263	0.471	0.471	0.509	0.471	0.500	411,522	0.4963	2.04%
2018-11-05	0	0.490	0.490	0.530	0.490	0.520	120,000	61,440	0.5120	0.462	0.462	0.500	0.462	0.490	127,275	0.4827	0.00%
2018-11-02	0	0.490	0.490	0.530	-	-	0	0	-	0.462	0.462	0.500	-	-	0	-	2.08%
2018-11-01	0	0.480	0.480	0.485	0.480	0.485	26,000	12,590	0.4842	0.453	0.453	0.457	0.453	0.457	27,576	0.4566	0.00%
2018-10-31	0	0.480	0.480	0.560	0.460	0.480	112,000	52,330	0.4672	0.453	0.453	0.528	0.434	0.453	118,790	0.4405	4.35%
2018-10-30	0	0.460	0.460	0.490	0.460	0.465	58,000	26,880	0.4634	0.434	0.434	0.462	0.434	0.438	61,516	0.4370	-1.08%
2018-10-29	0	0.465	0.460	0.480	-	-	0	0	-	0.438	0.434	0.453	-	-	0	-	0.00%
2018-10-26	0	0.465	0.465	0.475	-	-	0	0	-	0.438	0.438	0.448	-	-	0	-	0.00%
2018-10-25	0	0.465	0.465	0.470	-	-	0	0	-	0.438	0.438	0.443	-	-	0	-	0.00%
2018-10-24	0	0.465	0.460	0.495	-	-	0	0	-	0.438	0.434	0.467	-	-	0	-	0.00%
2018-10-23	0	0.465	0.465	0.490	0.465	0.465	144,000	66,960	0.4650	0.438	0.438	0.462	0.438	0.438	152,730	0.4384	1.09%
2018-10-22	0	0.460	0.450	0.520	0.460	0.470	176,000	81,610	0.4637	0.434	0.424	0.490	0.434	0.443	186,670	0.4372	-2.13%
2018-10-19	0	0.470	0.465	0.490	-	-	0	0	-	0.443	0.438	0.462	-	-	0	-	0.00%
2018-10-18	0	0.470	0.470	0.485	0.470	0.470	206,000	96,820	0.4700	0.443	0.443	0.457	0.443	0.443	218,489	0.4431	-4.08%
2018-10-16	0	0.490	0.470	0.500	-	-	0	0	-	0.462	0.443	0.471	-	-	0	-	0.00%
2018-10-15	0	0.490	0.490	0.500	0.490	0.490	38,000	18,620	0.4900	0.462	0.462	0.471	0.462	0.462	40,304	0.4620	3.16%
2018-10-12	0	0.475	0.475	0.510	-	-	0	0	-	0.448	0.448	0.481	-	-	0	-	1.06%
2018-10-11	0	0.470	0.470	0.485	0.460	0.480	134,000	62,320	0.4651	0.443	0.443	0.457	0.434	0.453	142,124	0.4385	-7.84%
2018-10-10	0	0.510	0.475	0.510	-	-	0	0	-	0.481	0.448	0.481	-	-	0	-	-1.92%
2018-10-09	0	0.520	0.485	0.520	0.495	0.530	90,000	46,300	0.5144	0.490	0.457	0.490	0.467	0.500	95,456	0.4850	6.12%
2018-10-08	0	0.490	0.490	0.500	0.490	0.490	104,000	50,960	0.4900	0.462	0.462	0.471	0.462	0.462	110,305	0.4620	0.00%
2018-10-05	0	0.490	0.470	0.490	0.490	0.490	10,000	4,900	0.4900	0.462	0.443	0.462	0.462	0.462	10,606	0.4620	0.00%
2018-10-04	0	0.490	0.475	0.490	0.475	0.490	6,000	2,880	0.4800	0.462	0.448	0.462	0.448	0.462	6,364	0.4526	3.16%
2018-10-03	0	0.475	0.475	0.490	0.475	0.475	44,000	20,900	0.4750	0.448	0.448	0.462	0.448	0.448	46,667	0.4478	0.00%
2018-10-02	0	0.475	0.475	0.490	-	-	0	0	-	0.448	0.448	0.462	-	-	0	-	0.00%
2018-09-28	0	0.475	0.475	0.490	0.470	0.475	416,000	196,790	0.4731	0.448	0.448	0.462	0.443	0.448	441,220	0.4460	0.00%
2018-09-27	0	0.475	0.475	0.495	0.475	0.485	156,000	74,850	0.4798	0.448	0.448	0.467	0.448	0.457	165,457	0.4524	-2.06%
2018-09-26	0	0.485	0.480	0.520	-	-	0	0	-	0.457	0.453	0.490	-	-	0	-	0.00%
2018-09-24	0	0.485	0.485	0.510	0.480	0.495	82,000	39,480	0.4815	0.457	0.457	0.481	0.453	0.467	86,971	0.4539	0.00%
2018-09-21	0	0.485	0.480	0.500	0.485	0.495	18,000	8,840	0.4911	0.457	0.453	0.471	0.457	0.467	19,091	0.4630	-1.02%
2018-09-20	0	0.490	0.490	0.500	-	-	0	0	-	0.462	0.462	0.471	-	-	0	-	2.08%
2018-09-19	0	0.480	0.480	0.500	0.475	0.480	114,000	54,660	0.4795	0.453	0.453	0.471	0.448	0.453	120,911	0.4521	2.13%
2018-09-18	0	0.470	0.470	0.480	0.470	0.485	118,000	57,170	0.4845	0.443	0.443	0.453	0.443	0.457	125,154	0.4568	-2.08%
2018-09-17	0	0.480	0.480	0.500	0.480	0.480	4,000	1,920	0.4800	0.453	0.453	0.471	0.453	0.453	4,242	0.4526	0.00%
2018-09-14	0	0.480	0.480	0.490	0.480	0.485	56,000	27,390	0.4891	0.453	0.453	0.462	0.453	0.457	59,395	0.4612	-2.04%
2018-09-13	0	0.490	0.490	0.500	-	-	0	0	-	0.462	0.462	0.471	-	-	0	-	0.00%
2018-09-12	0	0.490	0.490	0.500	0.470	0.485	52,000	24,970	0.4802	0.462	0.462	0.471	0.443	0.457	55,152	0.4527	2.08%
2018-09-11	0	0.480	0.480	0.510	0.480	0.480	10,000	4,800	0.4800	0.453	0.453	0.481	0.453	0.453	10,606	0.4526	0.00%
2018-09-10	0	0.480	0.480	0.485	0.480	0.485	86,000	41,390	0.4813	0.453	0.453	0.457	0.453	0.457	91,214	0.4538	-2.04%
2018-09-07	0	0.490	0.485	0.500	-	-	0	0	-	0.462	0.457	0.471	-	-	0	-	0.00%
2018-09-06	0	0.490	0.490	0.500	0.480	0.500	282,000	138,900	0.4926	0.462	0.462	0.471	0.453	0.471	299,096	0.4644	-3.92%
2018-09-05	0	0.510	0.495	0.510	0.490	0.510	242,000	121,240	0.5010	0.481	0.467	0.481	0.462	0.481	256,671	0.4724	0.00%
2018-09-04	0	0.510	0.510	0.540	-	-	0	0	-	0.481	0.481	0.509	-	-	0	-	2.00%
2018-09-03	0	0.500	0.500	0.540	0.500	0.500	46,000	23,000	0.5000	0.471	0.471	0.509	0.471	0.471	48,789	0.4714	-3.85%
2018-08-31	0	0.520	0.510	0.540	0.510	0.540	102,000	53,500	0.5245	0.490	0.481	0.509	0.481	0.509	108,184	0.4945	-3.70%
2018-08-30	0	0.540	0.530	0.540	0.550	0.550	22,000	12,060	0.5482	0.509	0.500	0.509	0.519	0.519	23,334	0.5168	1.89%
2018-08-29	0	0.530	0.510	0.580	-	-	0	0	-	0.500	0.481	0.547	-	-	0	-	0.00%
2018-08-28	0	0.530	0.500	0.550	0.520	0.550	46,000	25,000	0.5435	0.500	0.471	0.519	0.490	0.519	48,789	0.5124	1.92%
2018-08-27	0	0.520	0.495	0.520	0.520	0.520	54,000	26,830	0.4969	0.490	0.467	0.490	0.490	0.490	57,274	0.4685	-1.89%
2018-08-24	0	0.530	0.510	0.530	-	-	0	0	-	0.500	0.481	0.500	-	-	0	-	-1.85%
2018-08-23	0	0.540	0.510	0.540	0.550	0.550	2,000	1,100	0.5500	0.509	0.481	0.509	0.519	0.519	2,121	0.5186	0.00%
2018-08-22	0	0.540	0.510	0.540	0.550	0.550	2,000	1,100	0.5500	0.509	0.481	0.509	0.519	0.519	2,121	0.5186	8.00%
2018-08-21	0	0.500	0.500	0.520	0.500	0.520	266,000	137,780	0.5180	0.471	0.471	0.490	0.471	0.490	282,126	0.4884	0.00%
2018-08-20	0	0.500	0.500	0.540	0.500	0.500	212,000	106,000	0.5000	0.471	0.471	0.509	0.471	0.471	224,852	0.4714	1.01%
2018-08-17	0	0.495	0.480	0.500	0.495	0.495	2,000	990	0.4950	0.467	0.453	0.471	0.467	0.467	2,121	0.4667	3.13%
2018-08-16	0	0.480	0.480	0.500	-	-	0	0	-	0.453	0.453	0.471	-	-	0	-	0.00%
2018-08-15	0	0.480	0.490	0.495	0.480	0.495	218,000	105,210	0.4826	0.453	0.462	0.467	0.453	0.467	231,216	0.4550	-3.03%
2018-08-14	0	0.495	0.495	0.530	-	-	0	0	-	0.467	0.467	0.500	-	-	0	-	0.00%
2018-08-13	0	0.495	0.495	0.540	0.495	0.520	66,000	33,920	0.5139	0.467	0.467	0.509	0.467	0.490	70,001	0.4846	0.00%
2018-08-10	0	0.495	0.495	0.530	0.490	0.500	518,000	256,790	0.4957	0.467	0.467	0.500	0.462	0.471	549,403	0.4674	-4.81%
2018-08-09	0	0.520	0.500	0.560	0.520	0.520	10,000	5,200	0.5200	0.490	0.471	0.528	0.490	0.490	10,606	0.4903	4.00%
2018-08-08	0	0.500	0.510	0.540	0.500	0.540	110,000	58,840	0.5349	0.471	0.481	0.509	0.471	0.509	116,669	0.5043	-3.85%
2018-08-07	0	0.520	0.520	0.550	0.520	0.520	10,000	5,200	0.5200	0.490	0.490	0.519	0.490	0.490	10,606	0.4903	0.00%
2018-08-06	0	0.520	0.520	0.550	0.510	0.630	80,000	43,900	0.5488	0.490	0.490	0.519	0.481	0.594	84,850	0.5174	1.96%
2018-08-03	0	0.510	0.510	0.550	-	-	0	0	-	0.481	0.481	0.519	-	-	0	-	0.00%
2018-08-02	0	0.510	0.510	0.550	0.510	0.550	150,000	80,740	0.5383	0.481	0.481	0.519	0.481	0.519	159,094	0.5075	-1.92%
2018-08-01	0	0.520	0.510	0.550	-	-	0	0	-	0.490	0.481	0.519	-	-	0	-	0.00%
2018-07-31	0	0.520	0.520	0.650	0.500	0.520	244,000	126,000	0.5164	0.490	0.490	0.613	0.471	0.490	258,792	0.4869	0.00%
2018-07-30	0	0.520	0.520	0.540	0.510	0.580	372,000	202,220	0.5436	0.490	0.490	0.509	0.481	0.547	394,552	0.5125	-5.45%
2018-07-27	0	0.550	0.500	0.550	0.550	0.550	14,000	7,700	0.5500	0.519	0.471	0.519	0.519	0.519	14,849	0.5186	10.00%
2018-07-26	0	0.500	0.500	0.560	-	-	0	0	-	0.471	0.471	0.528	-	-	0	-	0.00%
2018-07-25	0	0.500	0.500	0.560	0.500	0.500	2,000	1,000	0.5000	0.471	0.471	0.528	0.471	0.471	2,121	0.4714	0.00%
2018-07-24	0	0.500	0.500	0.510	0.495	0.520	94,000	47,370	0.5039	0.471	0.471	0.481	0.467	0.490	99,699	0.4751	0.00%
2018-07-23	0	0.500	0.495	0.500	0.500	0.500	4,000	2,000	0.5000	0.471	0.467	0.471	0.471	0.471	4,242	0.4714	0.00%
2018-07-20	0	0.500	0.490	0.500	0.490	0.500	84,000	41,880	0.4986	0.471	0.462	0.471	0.462	0.471	89,092	0.4701	0.00%
2018-07-19	0	0.500	0.500	0.510	0.490	0.500	162,000	80,900	0.4994	0.471	0.471	0.481	0.462	0.471	171,821	0.4708	0.00%
2018-07-18	0	0.500	0.500	0.510	0.500	0.500	16,000	8,000	0.5000	0.471	0.471	0.481	0.471	0.471	16,970	0.4714	-1.96%
2018-07-17	0	0.510	0.500	0.560	-	-	0	0	-	0.481	0.471	0.528	-	-	0	-	0.00%
2018-07-16	0	0.510	0.510	0.560	0.510	0.510	10,000	5,100	0.5100	0.481	0.481	0.528	0.481	0.481	10,606	0.4808	2.00%
2018-07-13	0	0.500	0.500	0.570	0.500	0.530	86,000	43,900	0.5105	0.471	0.471	0.537	0.471	0.500	91,214	0.4813	-1.96%
2018-07-12	0	0.510	0.500	0.520	0.500	0.520	342,000	175,380	0.5128	0.481	0.471	0.490	0.471	0.490	362,733	0.4835	2.00%
2018-07-11	0	0.500	0.500	0.510	0.500	0.540	770,000	393,910	0.5116	0.471	0.471	0.481	0.471	0.509	816,680	0.4823	-1.96%
2018-07-10	0	0.510	0.510	0.530	0.510	0.550	518,000	279,720	0.5400	0.481	0.481	0.500	0.481	0.519	549,403	0.5091	-7.27%
2018-07-09	0	0.550	0.550	0.560	0.530	0.560	408,000	225,380	0.5524	0.519	0.519	0.528	0.500	0.528	432,735	0.5208	-1.79%
2018-07-06	0	0.560	0.560	0.570	0.550	0.590	1,196,000	679,900	0.5685	0.528	0.528	0.537	0.519	0.556	1,268,506	0.5360	-5.08%
2018-07-05	0	0.590	0.590	0.600	0.580	0.590	256,000	150,740	0.5888	0.556	0.556	0.566	0.547	0.556	271,520	0.5552	-1.67%
2018-07-04	0	0.600	0.600	0.740	0.600	0.600	30,000	18,000	0.6000	0.566	0.566	0.698	0.566	0.566	31,819	0.5657	0.00%
2018-07-03	0	0.600	0.600	0.610	0.580	0.610	140,000	83,040	0.5931	0.566	0.566	0.575	0.547	0.575	148,487	0.5592	-1.64%
2018-06-29	0	0.610	0.600	0.720	0.600	0.610	30,000	18,160	0.6053	0.575	0.566	0.679	0.566	0.575	31,819	0.5707	0.00%
2018-06-28	0	0.610	0.610	0.730	0.610	0.610	16,000	9,760	0.6100	0.575	0.575	0.688	0.575	0.575	16,970	0.5751	1.67%
2018-06-27	0	0.600	0.600	0.610	0.600	0.610	176,000	105,700	0.6006	0.566	0.566	0.575	0.566	0.575	186,670	0.5662	0.00%
2018-06-26	0	0.600	0.600	0.650	0.600	0.610	284,000	171,700	0.6046	0.566	0.566	0.613	0.566	0.575	301,217	0.5700	-1.64%
2018-06-25	0	0.610	0.610	0.630	0.600	0.610	230,000	139,300	0.6057	0.575	0.575	0.594	0.566	0.575	243,944	0.5710	0.00%
2018-06-22	0	0.610	0.610	0.640	-	-	0	0	-	0.575	0.575	0.603	-	-	0	-	1.67%
2018-06-21	0	0.600	0.600	0.610	0.600	0.620	264,000	162,400	0.6152	0.566	0.566	0.575	0.566	0.585	280,005	0.5800	0.00%
2018-06-20	0	0.600	0.600	0.620	0.600	0.600	58,000	34,800	0.6000	0.566	0.566	0.585	0.566	0.566	61,516	0.5657	0.00%
2018-06-19	0	0.600	0.600	0.620	0.600	0.620	152,000	93,340	0.6141	0.566	0.566	0.585	0.566	0.585	161,215	0.5790	-3.23%
2018-06-15	0	0.620	0.620	0.640	-	-	0	0	-	0.585	0.585	0.603	-	-	0	-	0.00%
2018-06-14	0	0.620	0.620	0.630	0.620	0.620	22,000	13,640	0.6200	0.585	0.585	0.594	0.585	0.585	23,334	0.5846	0.00%
2018-06-13	0	0.620	0.610	0.630	-	-	0	0	-	0.585	0.575	0.594	-	-	0	-	0.00%
2018-06-12	0	0.620	0.620	0.640	0.620	0.620	2,000	1,240	0.6200	0.585	0.585	0.603	0.585	0.585	2,121	0.5846	-3.12%
2018-06-11	0	0.640	0.620	0.640	0.650	0.650	8,000	5,200	0.6500	0.603	0.585	0.603	0.613	0.613	8,485	0.6128	0.00%
2018-06-08	0	0.640	0.630	0.640	-	-	0	0	-	0.603	0.594	0.603	-	-	0	-	0.00%
2018-06-07	0	0.640	0.630	0.650	0.630	0.650	202,000	129,860	0.6429	0.603	0.594	0.613	0.594	0.613	214,246	0.6061	1.59%
2018-06-06	0	0.630	0.630	0.650	0.630	0.650	166,000	106,840	0.6436	0.594	0.594	0.613	0.594	0.613	176,064	0.6068	0.00%
2018-06-05	0	0.630	0.630	0.640	0.620	0.630	34,000	21,400	0.6294	0.594	0.594	0.603	0.585	0.594	36,061	0.5934	1.61%
2018-06-04	0	0.620	0.620	0.640	0.620	0.650	228,000	144,500	0.6338	0.585	0.585	0.603	0.585	0.613	241,822	0.5975	-1.59%
2018-06-01	0	0.630	0.620	0.650	0.620	0.630	112,000	70,540	0.6298	0.594	0.585	0.613	0.585	0.594	118,790	0.5938	-1.56%
2018-05-31	0	0.640	0.640	0.650	0.630	0.650	1,430,000	924,180	0.6463	0.603	0.603	0.613	0.594	0.613	1,516,692	0.6093	3.23%
2018-05-30	0	0.620	0.620	0.640	0.620	0.650	140,000	87,100	0.6221	0.585	0.585	0.603	0.585	0.613	148,487	0.5866	-0.13%
2018-05-29	0	0.670	0.670	0.680	0.660	0.670	456,000	305,220	0.6693	0.585	0.585	0.594	0.577	0.585	521,983	0.5847	1.52%
2018-05-28	0	0.660	0.660	0.670	0.650	0.670	552,000	365,460	0.6621	0.577	0.577	0.585	0.568	0.585	631,874	0.5784	3.13%
2018-05-25	0	0.640	0.640	0.650	0.640	0.650	232,000	148,920	0.6419	0.559	0.559	0.568	0.559	0.568	265,570	0.5608	-1.54%
2018-05-24	0	0.650	0.650	0.660	0.650	0.660	82,000	53,500	0.6524	0.568	0.568	0.577	0.568	0.577	93,865	0.5700	0.00%
2018-05-23	0	0.650	0.650	0.660	0.630	0.660	1,138,125	733,255	0.6443	0.568	0.568	0.577	0.550	0.577	1,302,811	0.5628	0.00%
2018-05-21	0	0.650	0.650	0.660	0.640	0.650	136,000	88,240	0.6488	0.568	0.568	0.577	0.559	0.568	155,679	0.5668	1.56%
2018-05-18	0	0.640	0.640	0.650	0.640	0.640	30,000	19,200	0.6400	0.559	0.559	0.568	0.559	0.559	34,341	0.5591	0.00%
2018-05-17	0	0.640	0.640	0.650	0.630	0.640	152,000	97,260	0.6399	0.559	0.559	0.568	0.550	0.559	173,994	0.5590	-1.54%
2018-05-16	0	0.650	0.650	0.660	0.650	0.650	184,000	119,600	0.6500	0.568	0.568	0.577	0.568	0.568	210,625	0.5678	0.00%
2018-05-15	0	0.650	0.650	0.660	0.640	0.650	382,000	248,080	0.6494	0.568	0.568	0.577	0.559	0.568	437,275	0.5673	0.00%
2018-05-14	0	0.650	0.650	0.660	-	-	0	0	-	0.568	0.568	0.577	-	-	0	-	0.00%
2018-05-11	0	0.650	0.650	0.660	0.640	0.660	170,000	110,480	0.6499	0.568	0.568	0.577	0.559	0.577	194,599	0.5677	0.00%
2018-05-10	0	0.650	0.650	0.660	0.640	0.660	1,804,000	1,162,640	0.6445	0.568	0.568	0.577	0.559	0.577	2,065,038	0.5630	-1.52%
2018-05-09	0	0.660	0.640	0.670	0.640	0.670	448,000	294,220	0.6567	0.577	0.559	0.585	0.559	0.585	512,825	0.5737	-1.49%
2018-05-08	0	0.670	0.670	0.680	0.660	0.670	212,000	142,020	0.6699	0.585	0.585	0.594	0.577	0.585	242,676	0.5852	1.52%
2018-05-07	0	0.660	0.660	0.670	0.660	0.670	136,000	90,960	0.6688	0.577	0.577	0.585	0.577	0.585	155,679	0.5843	-1.49%
2018-05-04	0	0.670	0.670	0.690	0.660	0.670	58,000	38,780	0.6686	0.585	0.585	0.603	0.577	0.585	66,393	0.5841	0.00%
2018-05-03	0	0.670	0.670	0.690	0.670	0.670	94,000	62,980	0.6700	0.585	0.585	0.603	0.585	0.585	107,602	0.5853	1.52%
2018-05-02	0	0.660	0.660	0.670	0.660	0.670	98,000	65,360	0.6669	0.577	0.577	0.585	0.577	0.585	112,181	0.5826	0.00%
2018-04-30	0	0.660	0.660	0.690	-	-	0	0	-	0.577	0.577	0.603	-	-	0	-	0.00%
2018-04-27	0	0.660	0.650	0.670	-	-	0	0	-	0.577	0.568	0.585	-	-	0	-	0.00%
2018-04-26	0	0.660	0.660	0.670	0.650	0.670	296,000	196,720	0.6646	0.577	0.577	0.585	0.568	0.585	338,831	0.5806	0.00%
2018-04-25	0	0.660	0.660	0.670	0.660	0.670	162,000	107,220	0.6619	0.577	0.577	0.585	0.577	0.585	185,441	0.5782	-1.49%
2018-04-24	0	0.670	0.670	0.690	0.670	0.690	190,000	129,200	0.6800	0.585	0.585	0.603	0.585	0.603	217,493	0.5940	0.00%
2018-04-23	0	0.670	0.670	0.680	0.660	0.670	298,000	199,640	0.6699	0.585	0.585	0.594	0.577	0.585	341,120	0.5852	3.08%
2018-04-20	0	0.650	0.650	0.670	0.650	0.670	356,000	235,040	0.6602	0.568	0.568	0.585	0.568	0.585	407,513	0.5768	-1.52%
2018-04-19	0	0.660	0.660	0.670	0.660	0.680	696,000	461,320	0.6628	0.577	0.577	0.585	0.577	0.594	796,711	0.5790	0.00%
2018-04-18	0	0.660	0.660	0.680	0.660	0.680	2,096,000	1,402,720	0.6692	0.577	0.577	0.594	0.577	0.594	2,399,290	0.5846	0.00%
2018-04-17	0	0.660	0.660	0.680	0.650	0.670	630,000	415,360	0.6593	0.577	0.577	0.594	0.568	0.585	721,161	0.5760	0.00%
2018-04-16	0	0.660	0.660	0.680	0.650	0.670	512,000	342,800	0.6695	0.577	0.577	0.594	0.568	0.585	586,086	0.5849	-1.49%
2018-04-13	0	0.670	0.670	0.680	0.670	0.680	1,638,000	1,098,360	0.6705	0.585	0.585	0.594	0.585	0.594	1,875,018	0.5858	1.52%
2018-04-12	0	0.660	0.650	0.670	0.650	0.680	3,958,000	2,634,320	0.6656	0.577	0.568	0.585	0.568	0.594	4,530,721	0.5814	-1.49%
2018-04-11	0	0.670	0.670	0.680	0.670	0.680	364,000	246,880	0.6782	0.585	0.585	0.594	0.585	0.594	416,671	0.5925	0.00%
2018-04-10	0	0.670	0.670	0.680	0.670	0.670	188,000	125,980	0.6701	0.585	0.585	0.594	0.585	0.585	215,204	0.5854	0.00%
2018-04-09	0	0.670	0.670	0.700	0.670	0.700	1,614,000	1,124,180	0.6965	0.585	0.585	0.612	0.585	0.612	1,847,545	0.6085	1.52%
2018-04-06	0	0.660	0.660	0.690	0.660	0.680	58,000	39,280	0.6772	0.577	0.577	0.603	0.577	0.594	66,393	0.5916	-2.94%
2018-04-04	0	0.680	0.680	0.690	0.680	0.680	346,000	235,280	0.6800	0.594	0.594	0.603	0.594	0.594	396,066	0.5940	1.49%
2018-04-03	0	0.670	0.670	0.690	0.650	0.670	612,000	407,040	0.6651	0.585	0.585	0.603	0.568	0.585	700,556	0.5810	0.00%
2018-03-29	0	0.670	0.670	0.690	0.670	0.670	184,000	123,280	0.6700	0.585	0.585	0.603	0.585	0.585	210,625	0.5853	-1.47%
2018-03-28	0	0.680	0.680	0.690	0.650	0.690	1,306,000	868,180	0.6648	0.594	0.594	0.603	0.568	0.603	1,494,978	0.5807	0.00%
2018-03-27	0	0.680	0.680	0.690	0.680	0.710	220,000	152,660	0.6939	0.594	0.594	0.603	0.594	0.620	251,834	0.6062	0.00%
2018-03-26	0	0.680	0.680	0.700	0.680	0.680	254,000	172,720	0.6800	0.594	0.594	0.612	0.594	0.594	290,754	0.5940	1.49%
2018-03-23	0	0.670	0.670	0.690	0.670	0.690	308,000	209,620	0.6806	0.585	0.585	0.603	0.585	0.603	352,567	0.5946	-2.90%
2018-03-22	0	0.690	0.690	0.700	0.670	0.690	3,096,000	2,110,760	0.6818	0.603	0.603	0.612	0.585	0.603	3,543,990	0.5956	4.55%
2018-03-21	0	0.660	0.660	0.690	0.660	0.700	1,236,000	833,100	0.6740	0.577	0.577	0.603	0.577	0.612	1,414,849	0.5888	-5.71%
2018-03-20	0	0.700	0.690	0.700	0.690	0.700	854,000	596,140	0.6981	0.612	0.603	0.612	0.603	0.612	977,573	0.6098	2.94%
2018-03-19	0	0.680	0.680	0.700	0.680	0.700	578,000	402,960	0.6972	0.594	0.594	0.612	0.594	0.612	661,636	0.6090	0.00%
2018-03-16	0	0.680	0.680	0.690	0.680	0.710	236,000	164,580	0.6974	0.594	0.594	0.603	0.594	0.620	270,149	0.6092	0.00%
2018-03-15	0	0.680	0.680	0.690	0.670	0.710	442,000	304,140	0.6881	0.594	0.594	0.603	0.585	0.620	505,957	0.6011	1.49%
2018-03-14	0	0.670	0.670	0.690	0.670	0.700	1,440,000	989,440	0.6871	0.585	0.585	0.603	0.585	0.612	1,648,367	0.6003	-2.90%
2018-03-13	0	0.690	0.680	0.690	0.650	0.760	4,346,000	3,002,720	0.6909	0.603	0.594	0.603	0.568	0.664	4,974,864	0.6036	7.81%
2018-03-12	0	0.640	0.640	0.670	0.640	0.670	236,000	155,760	0.6600	0.559	0.559	0.585	0.559	0.585	270,149	0.5766	-1.54%
2018-03-09	0	0.650	0.650	0.660	0.650	0.650	140,000	91,000	0.6500	0.568	0.568	0.577	0.568	0.568	160,258	0.5678	0.00%
2018-03-08	0	0.650	0.650	0.660	0.640	0.660	384,000	250,060	0.6512	0.568	0.568	0.577	0.559	0.577	439,565	0.5689	1.56%
2018-03-07	0	0.640	0.640	0.660	-	-	0	0	-	0.559	0.559	0.577	-	-	0	-	0.00%
2018-03-06	0	0.640	0.640	0.660	0.640	0.660	356,000	232,940	0.6543	0.559	0.559	0.577	0.559	0.577	407,513	0.5716	0.00%
2018-03-05	0	0.640	0.640	0.650	0.640	0.650	134,000	86,020	0.6419	0.559	0.559	0.568	0.559	0.568	153,390	0.5608	-3.03%
2018-03-02	0	0.660	0.640	0.660	0.640	0.660	266,000	172,460	0.6483	0.577	0.559	0.577	0.559	0.577	304,490	0.5664	3.13%
2018-03-01	0	0.640	0.640	0.650	0.630	0.640	256,000	162,540	0.6349	0.559	0.559	0.568	0.550	0.559	293,043	0.5547	0.00%
2018-02-28	0	0.640	0.640	0.660	0.630	0.640	236,000	150,720	0.6386	0.559	0.559	0.577	0.550	0.559	270,149	0.5579	0.00%
2018-02-27	0	0.640	0.650	0.660	0.640	0.660	814,000	525,000	0.6450	0.559	0.568	0.577	0.559	0.577	931,785	0.5634	-1.54%
2018-02-26	0	0.650	0.650	0.670	0.650	0.650	20,000	13,000	0.6500	0.568	0.568	0.585	0.568	0.568	22,894	0.5678	1.56%
2018-02-23	0	0.640	0.640	0.680	0.640	0.670	320,000	213,220	0.6663	0.559	0.559	0.594	0.559	0.585	366,304	0.5821	0.00%
2018-02-22	0	0.640	0.640	0.660	0.640	0.650	22,000	14,280	0.6491	0.559	0.559	0.577	0.559	0.568	25,183	0.5670	-1.54%
2018-02-21	0	0.650	0.640	0.660	-	-	0	0	-	0.568	0.559	0.577	-	-	0	-	0.00%
2018-02-20	0	0.650	0.650	0.660	0.650	0.650	194,000	126,100	0.6500	0.568	0.568	0.577	0.568	0.568	222,072	0.5678	0.00%
2018-02-15	0	0.650	0.650	0.660	0.650	0.650	42,000	27,300	0.6500	0.568	0.568	0.577	0.568	0.568	48,077	0.5678	0.00%
2018-02-14	0	0.650	0.650	0.660	0.620	0.650	340,000	218,920	0.6439	0.568	0.568	0.577	0.542	0.568	389,198	0.5625	3.17%
2018-02-13	0	0.630	0.630	0.640	0.620	0.630	394,000	247,760	0.6288	0.550	0.550	0.559	0.542	0.550	451,012	0.5493	0.00%
2018-02-12	0	0.630	0.630	0.640	0.620	0.650	252,000	162,740	0.6458	0.550	0.550	0.559	0.542	0.568	288,464	0.5642	1.61%
2018-02-09	0	0.620	0.620	0.630	0.610	0.640	632,000	395,880	0.6264	0.542	0.542	0.550	0.533	0.559	723,450	0.5472	-3.12%
2018-02-08	0	0.640	0.640	0.660	0.630	0.660	668,000	431,880	0.6465	0.559	0.559	0.577	0.550	0.577	764,659	0.5648	1.59%
2018-02-07	0	0.630	0.630	0.650	0.630	0.680	2,194,000	1,422,480	0.6484	0.550	0.550	0.568	0.550	0.594	2,511,471	0.5664	-4.55%
2018-02-06	0	0.660	0.650	0.660	0.640	0.670	350,000	230,060	0.6573	0.577	0.568	0.577	0.559	0.585	400,645	0.5742	-2.94%
2018-02-05	0	0.680	0.670	0.680	0.670	0.680	242,000	162,500	0.6715	0.594	0.585	0.594	0.585	0.594	277,017	0.5866	-1.45%
2018-02-02	0	0.690	0.680	0.690	0.670	0.690	1,578,000	1,079,240	0.6839	0.603	0.594	0.603	0.585	0.603	1,806,336	0.5975	0.00%
2018-02-01	0	0.690	0.690	0.700	0.690	0.700	6,000	4,160	0.6933	0.603	0.603	0.612	0.603	0.612	6,868	0.6057	0.00%
2018-01-31	0	0.690	0.690	0.700	0.680	0.690	2,170,000	1,489,020	0.6862	0.603	0.603	0.612	0.594	0.603	2,483,998	0.5994	0.00%
2018-01-30	0	0.690	0.690	0.700	0.680	0.700	1,170,000	812,420	0.6944	0.603	0.603	0.612	0.594	0.612	1,339,298	0.6066	1.47%
2018-01-29	0	0.680	0.680	0.690	0.680	0.690	406,000	279,660	0.6888	0.594	0.594	0.603	0.594	0.603	464,748	0.6017	0.00%
2018-01-26	0	0.680	0.680	0.700	0.680	0.700	676,000	467,200	0.6911	0.594	0.594	0.612	0.594	0.612	773,817	0.6038	-1.45%
2018-01-25	0	0.690	0.690	0.700	0.680	0.690	38,000	25,880	0.6811	0.603	0.603	0.612	0.594	0.603	43,499	0.5950	1.47%
2018-01-24	0	0.680	0.680	0.690	0.680	0.700	262,000	181,180	0.6915	0.594	0.594	0.603	0.594	0.612	299,911	0.6041	0.00%
2018-01-23	0	0.680	0.680	0.700	0.680	0.700	1,396,000	958,100	0.6863	0.594	0.594	0.612	0.594	0.612	1,598,001	0.5996	-1.45%
2018-01-22	0	0.690	0.680	0.690	0.650	0.690	3,898,000	2,614,500	0.6707	0.603	0.594	0.603	0.568	0.603	4,462,039	0.5859	6.15%
2018-01-19	0	0.650	0.650	0.660	0.650	0.660	470,000	305,520	0.6500	0.568	0.568	0.577	0.568	0.577	538,009	0.5679	1.56%
2018-01-18	0	0.640	0.640	0.650	0.630	0.640	468,000	298,580	0.6380	0.559	0.559	0.568	0.550	0.559	535,719	0.5573	1.59%
2018-01-17	0	0.630	0.630	0.650	0.630	0.640	162,000	102,600	0.6333	0.550	0.550	0.568	0.550	0.559	185,441	0.5533	0.00%
2018-01-16	0	0.630	0.630	0.640	0.630	0.640	1,098,000	692,680	0.6309	0.550	0.550	0.559	0.550	0.559	1,256,880	0.5511	0.00%
2018-01-15	0	0.630	0.630	0.640	0.630	0.640	278,000	177,520	0.6386	0.550	0.550	0.559	0.550	0.559	318,226	0.5578	-1.56%
2018-01-12	0	0.640	0.640	0.650	0.630	0.650	676,000	434,000	0.6420	0.559	0.559	0.568	0.550	0.568	773,817	0.5609	-1.54%
2018-01-11	0	0.650	0.650	0.660	0.650	0.660	640,000	417,520	0.6524	0.568	0.568	0.577	0.568	0.577	732,608	0.5699	-1.52%
2018-01-10	0	0.660	0.650	0.660	0.650	0.660	688,000	454,040	0.6599	0.577	0.568	0.577	0.568	0.577	787,553	0.5765	1.54%
2018-01-09	0	0.650	0.650	0.660	0.650	0.660	420,000	276,700	0.6588	0.568	0.568	0.577	0.568	0.577	480,774	0.5755	-1.52%
2018-01-08	0	0.660	0.650	0.660	0.660	0.690	1,255,000	833,100	0.6638	0.577	0.568	0.577	0.577	0.603	1,436,598	0.5799	0.00%
2018-01-05	0	0.660	0.650	0.660	0.660	0.660	344,000	227,040	0.6600	0.577	0.568	0.577	0.577	0.577	393,777	0.5766	0.00%
2018-01-04	0	0.660	0.650	0.660	0.650	0.660	852,000	561,860	0.6595	0.577	0.568	0.577	0.568	0.577	975,284	0.5761	0.00%
2018-01-03	0	0.660	0.660	0.670	0.660	0.660	304,000	200,640	0.6600	0.577	0.577	0.585	0.577	0.577	347,989	0.5766	-1.49%
2018-01-02	0	0.670	0.660	0.670	0.670	0.670	310,000	207,700	0.6700	0.585	0.577	0.585	0.585	0.585	354,857	0.5853	0.00%
2017-12-29	0	0.670	0.660	0.680	-	-	0	0	-	0.585	0.577	0.594	-	-	0	-	0.00%
2017-12-28	0	0.670	0.660	0.680	0.650	0.670	14,000	9,320	0.6657	0.585	0.577	0.594	0.568	0.585	16,026	0.5816	1.52%
2017-12-27	0	0.660	0.650	0.660	0.650	0.660	266,000	175,420	0.6595	0.577	0.568	0.577	0.568	0.577	304,490	0.5761	-1.49%
2017-12-22	0	0.670	0.670	0.690	0.670	0.670	58,000	38,860	0.6700	0.585	0.585	0.603	0.585	0.585	66,393	0.5853	-2.90%
2017-12-21	0	0.690	0.670	0.690	0.670	0.700	212,000	144,380	0.6810	0.603	0.585	0.603	0.585	0.612	242,676	0.5949	2.99%
2017-12-20	0	0.670	0.660	0.670	0.670	0.700	1,160,000	779,680	0.6721	0.585	0.577	0.585	0.585	0.612	1,327,851	0.5872	-1.47%
2017-12-19	0	0.680	0.670	0.680	0.660	0.700	580,000	393,140	0.6778	0.594	0.585	0.594	0.577	0.612	663,926	0.5921	4.62%
2017-12-18	0	0.650	0.640	0.650	0.650	0.660	132,000	86,560	0.6558	0.568	0.559	0.568	0.568	0.577	151,100	0.5729	0.00%
2017-12-15	0	0.650	0.640	0.660	0.650	0.660	110,000	71,780	0.6525	0.568	0.559	0.577	0.568	0.577	125,917	0.5701	-2.99%
2017-12-14	0	0.670	0.650	0.670	-	-	0	0	-	0.585	0.568	0.585	-	-	0	-	-1.47%
2017-12-13	0	0.680	0.650	0.680	-	-	180,000	120,600	0.6700	0.594	0.568	0.594	-	-	206,046	0.5853	0.00%
2017-12-12	0	0.680	0.650	0.680	0.650	0.680	926,000	617,700	0.6671	0.594	0.568	0.594	0.568	0.594	1,059,992	0.5827	6.25%
2017-12-11	0	0.640	0.640	0.660	-	-	0	0	-	0.559	0.559	0.577	-	-	0	-	0.00%
2017-12-08	0	0.640	0.640	0.650	0.640	0.660	758,000	496,080	0.6545	0.559	0.559	0.568	0.559	0.577	867,682	0.5717	0.00%
2017-12-07	0	0.640	0.630	0.640	0.630	0.640	252,000	160,280	0.6360	0.559	0.550	0.559	0.550	0.559	288,464	0.5556	1.59%
2017-12-06	0	0.630	0.630	0.650	0.630	0.660	1,580,000	1,027,800	0.6505	0.550	0.550	0.568	0.550	0.577	1,808,625	0.5683	-3.08%
2017-12-05	0	0.650	0.650	0.660	0.640	0.660	160,000	104,000	0.6500	0.568	0.568	0.577	0.559	0.577	183,152	0.5678	0.00%
2017-12-04	0	0.650	0.650	0.660	0.650	0.660	566,000	373,280	0.6595	0.568	0.568	0.577	0.568	0.577	647,900	0.5761	-1.52%
2017-12-01	0	0.660	0.660	0.680	0.660	0.670	188,000	125,820	0.6693	0.577	0.577	0.594	0.577	0.585	215,204	0.5847	-1.49%
2017-11-30	0	0.670	0.660	0.670	0.660	0.680	124,000	84,040	0.6777	0.585	0.577	0.585	0.577	0.594	141,943	0.5921	1.52%
2017-11-29	0	0.660	0.660	0.680	0.660	0.660	2,000	1,320	0.6600	0.577	0.577	0.594	0.577	0.577	2,289	0.5766	-1.49%
2017-11-28	0	0.670	0.660	0.670	0.660	0.680	108,000	72,280	0.6693	0.585	0.577	0.585	0.577	0.594	123,628	0.5847	0.00%
2017-11-27	0	0.670	0.670	0.680	0.670	0.670	108,000	72,360	0.6700	0.585	0.585	0.594	0.585	0.585	123,628	0.5853	1.52%
2017-11-24	0	0.660	0.660	0.670	0.660	0.660	52,000	34,320	0.6600	0.577	0.577	0.585	0.577	0.577	59,524	0.5766	0.00%
2017-11-23	0	0.660	0.660	0.680	0.660	0.670	126,000	83,840	0.6654	0.577	0.577	0.594	0.577	0.585	144,232	0.5813	-1.49%
2017-11-22	0	0.670	0.660	0.670	0.660	0.670	618,000	412,180	0.6670	0.585	0.577	0.585	0.577	0.585	707,424	0.5826	-1.47%
2017-11-21	0	0.680	0.670	0.680	0.660	0.680	244,000	163,500	0.6701	0.594	0.585	0.594	0.577	0.594	279,307	0.5854	1.49%
2017-11-20	0	0.670	0.670	0.680	0.660	0.680	1,058,000	707,520	0.6687	0.585	0.585	0.594	0.577	0.594	1,211,092	0.5842	-1.47%
2017-11-17	0	0.680	0.680	0.690	0.670	0.680	616,000	418,300	0.6791	0.594	0.594	0.603	0.585	0.594	705,135	0.5932	0.00%
2017-11-16	0	0.680	0.680	0.690	0.680	0.690	56,000	38,620	0.6896	0.594	0.594	0.603	0.594	0.603	64,103	0.6025	0.00%
2017-11-15	0	0.680	0.680	0.700	0.680	0.720	3,078,000	2,136,820	0.6942	0.594	0.594	0.612	0.594	0.629	3,523,385	0.6065	3.03%
2017-11-14	0	0.660	0.660	0.670	0.660	0.670	130,400	87,181	0.6686	0.577	0.577	0.585	0.577	0.585	149,269	0.5841	0.00%
2017-11-13	0	0.660	0.660	0.670	0.660	0.670	748,000	500,420	0.6690	0.577	0.577	0.585	0.577	0.585	856,235	0.5844	0.00%
2017-11-10	0	0.660	0.660	0.680	0.660	0.690	16,456,000	10,070,660	0.6120	0.577	0.577	0.594	0.577	0.603	18,837,176	0.5346	0.00%
2017-11-09	0	0.660	0.660	0.680	0.660	0.670	246,000	164,600	0.6691	0.577	0.577	0.594	0.577	0.585	281,596	0.5845	-1.49%
2017-11-08	0	0.670	0.670	0.680	0.670	0.680	156,000	105,760	0.6779	0.585	0.585	0.594	0.585	0.594	178,573	0.5923	0.00%
2017-11-07	0	0.670	0.670	0.680	0.670	0.690	172,000	116,840	0.6793	0.585	0.585	0.594	0.585	0.603	196,888	0.5934	0.00%
2017-11-06	0	0.670	0.670	0.690	0.670	0.690	88,000	59,840	0.6800	0.585	0.585	0.603	0.585	0.603	100,734	0.5940	0.00%
2017-11-03	0	0.670	0.670	0.690	0.670	0.700	1,322,000	907,560	0.6865	0.585	0.585	0.603	0.585	0.612	1,513,293	0.5997	0.00%
2017-11-02	0	0.670	0.670	0.680	0.670	0.690	220,000	151,400	0.6882	0.585	0.585	0.594	0.585	0.603	251,834	0.6012	0.00%
2017-11-01	0	0.670	0.670	0.680	0.670	0.680	436,000	294,160	0.6747	0.585	0.585	0.594	0.585	0.594	499,089	0.5894	0.00%
2017-10-31	0	0.670	0.670	0.680	0.670	0.680	400,000	271,600	0.6790	0.585	0.585	0.594	0.585	0.594	457,880	0.5932	-1.47%
2017-10-30	0	0.680	0.680	0.690	-	-	0	0	-	0.594	0.594	0.603	-	-	0	-	1.49%
2017-10-27	0	0.670	0.670	0.680	0.670	0.680	378,000	256,780	0.6793	0.585	0.585	0.594	0.585	0.594	432,696	0.5934	-1.47%
2017-10-26	0	0.680	0.680	0.690	0.680	0.700	438,000	302,180	0.6899	0.594	0.594	0.603	0.594	0.612	501,378	0.6027	0.00%
2017-10-25	0	0.680	0.680	0.690	0.680	0.690	252,000	172,920	0.6862	0.594	0.594	0.603	0.594	0.603	288,464	0.5995	0.00%
2017-10-24	0	0.680	0.680	0.700	0.680	0.720	1,054,000	742,420	0.7044	0.594	0.594	0.612	0.594	0.629	1,206,513	0.6153	-1.45%
2017-10-23	0	0.690	0.690	0.700	0.680	0.700	888,000	617,740	0.6957	0.603	0.603	0.612	0.594	0.612	1,016,493	0.6077	-1.43%
2017-10-20	0	0.700	0.700	0.710	0.700	0.710	374,000	261,880	0.7002	0.612	0.612	0.620	0.612	0.620	428,118	0.6117	0.00%
2017-10-19	0	0.700	0.700	0.720	0.700	0.710	20,000	14,180	0.7090	0.612	0.612	0.629	0.612	0.620	22,894	0.6194	0.00%
2017-10-18	0	0.700	0.700	0.710	0.680	0.710	1,412,000	983,380	0.6964	0.612	0.612	0.620	0.594	0.620	1,616,316	0.6084	1.45%
2017-10-17	0	0.690	0.690	0.700	0.680	0.690	110,000	74,820	0.6802	0.603	0.603	0.612	0.594	0.603	125,917	0.5942	-1.43%
2017-10-16	0	0.700	0.690	0.700	0.690	0.700	480,000	335,200	0.6983	0.612	0.603	0.612	0.603	0.612	549,456	0.6101	0.00%
2017-10-13	0	0.700	0.700	0.710	0.690	0.700	1,022,000	715,360	0.7000	0.612	0.612	0.620	0.603	0.612	1,169,883	0.6115	0.00%
2017-10-12	0	0.700	0.700	0.720	0.700	0.720	64,000	45,900	0.7172	0.612	0.612	0.629	0.612	0.629	73,261	0.6265	-1.41%
2017-10-11	0	0.710	0.700	0.710	0.710	0.710	4,000	2,840	0.7100	0.620	0.612	0.620	0.620	0.620	4,579	0.6203	1.43%
2017-10-10	0	0.700	0.700	0.720	0.700	0.710	268,000	188,000	0.7015	0.612	0.612	0.629	0.612	0.620	306,779	0.6128	-1.41%
2017-10-09	0	0.710	0.710	0.720	0.710	0.710	72,000	51,120	0.7100	0.620	0.620	0.629	0.620	0.620	82,418	0.6203	-1.39%
2017-10-06	0	0.720	0.720	0.730	0.690	0.740	824,000	595,080	0.7222	0.629	0.629	0.638	0.603	0.646	943,232	0.6309	0.00%
2017-10-04	0	0.720	0.700	0.720	0.710	0.720	798,000	572,320	0.7172	0.629	0.612	0.629	0.620	0.629	913,470	0.6265	1.41%
2017-10-03	0	0.710	0.690	0.710	0.700	0.710	138,000	97,680	0.7078	0.620	0.603	0.620	0.612	0.620	157,969	0.6184	1.43%
2017-09-29	0	0.700	0.690	0.710	0.700	0.700	300,000	210,000	0.7000	0.612	0.603	0.620	0.612	0.612	343,410	0.6115	0.00%
2017-09-28	0	0.700	0.690	0.700	0.690	0.710	410,000	289,780	0.7068	0.612	0.603	0.612	0.603	0.620	469,327	0.6174	2.94%
2017-09-27	0	0.680	0.680	0.690	0.680	0.680	116,000	78,880	0.6800	0.594	0.594	0.603	0.594	0.594	132,785	0.5940	1.49%
2017-09-26	0	0.670	0.670	0.690	0.670	0.670	22,000	14,740	0.6700	0.585	0.585	0.603	0.585	0.585	25,183	0.5853	0.00%
2017-09-25	0	0.670	0.660	0.680	0.670	0.680	463,527	313,232	0.6758	0.585	0.577	0.594	0.585	0.594	530,599	0.5903	-2.90%
2017-09-22	0	0.690	0.670	0.690	0.690	0.690	300,000	207,000	0.6900	0.603	0.585	0.603	0.603	0.603	343,410	0.6028	1.47%
2017-09-21	0	0.680	0.680	0.690	0.680	0.680	50,000	34,000	0.6800	0.594	0.594	0.603	0.594	0.594	57,235	0.5940	0.00%
2017-09-20	0	0.680	0.680	0.690	0.680	0.690	468,000	319,440	0.6826	0.594	0.594	0.603	0.594	0.603	535,719	0.5963	-1.45%
2017-09-19	0	0.690	0.680	0.690	0.680	0.700	1,504,000	1,039,480	0.6911	0.603	0.594	0.603	0.594	0.612	1,721,628	0.6038	0.00%
2017-09-18	0	0.690	0.680	0.690	0.670	0.690	270,000	182,820	0.6771	0.603	0.594	0.603	0.585	0.603	309,069	0.5915	0.00%
2017-09-15	0	0.690	0.680	0.700	-	-	0	0	-	0.603	0.594	0.612	-	-	0	-	0.00%
2017-09-14	0	0.690	0.680	0.690	0.680	0.690	140,000	96,480	0.6891	0.603	0.594	0.603	0.594	0.603	160,258	0.6020	0.00%
2017-09-13	0	0.690	0.670	0.690	0.690	0.690	6,000	4,140	0.6900	0.603	0.585	0.603	0.603	0.603	6,868	0.6028	0.00%
2017-09-12	0	0.690	0.680	0.690	0.680	0.690	222,000	151,960	0.6845	0.603	0.594	0.603	0.594	0.603	254,123	0.5980	2.99%
2017-09-11	0	0.670	0.670	0.690	0.670	0.680	410,000	277,600	0.6771	0.585	0.585	0.603	0.585	0.594	469,327	0.5915	-1.47%
2017-09-08	0	0.680	0.670	0.680	0.680	0.680	304,000	206,720	0.6800	0.594	0.585	0.594	0.594	0.594	347,989	0.5940	0.00%
2017-09-07	0	0.680	0.680	0.690	0.670	0.680	194,000	131,520	0.6779	0.594	0.594	0.603	0.585	0.594	222,072	0.5922	1.49%
2017-09-06	0	0.670	0.670	0.690	0.660	0.660	168,000	110,980	0.6606	0.585	0.585	0.603	0.577	0.577	192,310	0.5771	0.00%
2017-09-05	0	0.670	0.660	0.690	0.670	0.670	94,000	62,980	0.6700	0.585	0.577	0.603	0.585	0.585	107,602	0.5853	0.00%
2017-09-04	0	0.670	0.670	0.690	0.660	0.690	484,000	330,540	0.6829	0.585	0.585	0.603	0.577	0.603	554,035	0.5966	-2.90%
2017-09-01	0	0.690	0.670	0.700	0.660	0.690	422,000	288,960	0.6847	0.603	0.585	0.612	0.577	0.603	483,063	0.5982	2.99%
2017-08-31	0	0.670	0.670	0.690	0.670	0.670	30,000	20,100	0.6700	0.585	0.585	0.603	0.585	0.585	34,341	0.5853	0.00%
2017-08-30	0	0.670	0.670	0.680	0.670	0.670	620,000	415,400	0.6700	0.585	0.585	0.594	0.585	0.585	709,714	0.5853	0.00%
2017-08-29	0	0.670	0.660	0.680	0.670	0.680	286,000	192,700	0.6738	0.585	0.577	0.594	0.585	0.594	327,384	0.5886	-4.29%
2017-08-28	0	0.700	0.680	0.700	0.670	0.700	404,000	275,520	0.6820	0.612	0.594	0.612	0.585	0.612	462,459	0.5958	4.48%
2017-08-25	0	0.670	0.660	0.690	0.670	0.680	166,000	111,760	0.6733	0.585	0.577	0.603	0.585	0.594	190,020	0.5881	0.00%
2017-08-24	0	0.670	0.660	0.690	0.660	0.670	168,000	110,900	0.6601	0.585	0.577	0.603	0.577	0.585	192,310	0.5767	0.00%
2017-08-22	0	0.670	0.670	0.700	0.670	0.670	76,000	50,920	0.6700	0.585	0.585	0.612	0.585	0.585	86,997	0.5853	0.00%
2017-08-21	0	0.670	0.660	0.680	0.660	0.680	308,000	206,620	0.6708	0.585	0.577	0.594	0.577	0.594	352,567	0.5860	-2.90%
2017-08-18	0	0.690	0.670	0.690	0.620	0.690	104,000	66,440	0.6388	0.603	0.585	0.603	0.542	0.603	119,049	0.5581	0.00%
2017-08-17	0	0.690	0.670	0.690	-	-	0	0	-	0.603	0.585	0.603	-	-	0	-	0.00%
2017-08-16	0	0.690	0.680	0.690	-	-	0	0	-	0.603	0.594	0.603	-	-	0	-	0.00%
2017-08-15	0	0.690	0.670	0.690	0.670	0.690	40,891	27,432	0.6709	0.603	0.585	0.603	0.585	0.603	46,808	0.5861	2.99%
2017-08-14	0	0.670	0.670	0.700	0.670	0.680	180,000	121,700	0.6761	0.585	0.585	0.612	0.585	0.594	206,046	0.5906	0.00%
2017-08-11	0	0.670	0.660	0.670	0.660	0.690	426,000	284,920	0.6688	0.585	0.577	0.585	0.577	0.603	487,642	0.5843	-2.90%
2017-08-10	0	0.690	0.690	0.700	0.670	0.690	842,000	578,620	0.6872	0.603	0.603	0.612	0.585	0.603	963,837	0.6003	2.99%
2017-08-09	0	0.670	0.660	0.690	0.670	0.720	1,068,000	741,780	0.6946	0.585	0.577	0.603	0.585	0.629	1,222,539	0.6068	-6.94%
2017-08-08	0	0.720	0.710	0.720	0.710	0.720	804,000	578,280	0.7193	0.629	0.620	0.629	0.620	0.629	920,338	0.6283	-1.37%
2017-08-07	0	0.730	0.730	0.740	0.730	0.730	172,000	125,560	0.7300	0.638	0.638	0.646	0.638	0.638	196,888	0.6377	0.00%
2017-08-04	0	0.730	0.710	0.730	0.710	0.740	414,000	294,700	0.7118	0.638	0.620	0.638	0.620	0.646	473,906	0.6219	2.82%
2017-08-03	0	0.710	0.710	0.730	0.710	0.730	220,000	158,280	0.7195	0.620	0.620	0.638	0.620	0.638	251,834	0.6285	-2.74%
2017-08-02	0	0.730	0.720	0.730	-	-	220,000	158,400	0.7200	0.638	0.629	0.638	-	-	251,834	0.6290	0.00%
2017-08-01	0	0.730	0.720	0.730	0.730	0.750	150,000	109,540	0.7303	0.638	0.629	0.638	0.638	0.655	171,705	0.6380	1.39%
2017-07-31	0	0.720	0.720	0.730	0.720	0.730	386,000	278,380	0.7212	0.629	0.629	0.638	0.629	0.638	441,854	0.6300	0.00%
2017-07-28	0	0.720	0.710	0.720	0.710	0.720	12,000	8,540	0.7117	0.629	0.620	0.629	0.620	0.629	13,736	0.6217	0.00%
2017-07-27	0	0.720	0.710	0.720	-	-	0	0	-	0.629	0.620	0.629	-	-	0	-	0.00%
2017-07-26	0	0.720	0.700	0.720	0.700	0.720	96,000	67,960	0.7079	0.629	0.612	0.629	0.612	0.629	109,891	0.6184	0.00%
2017-07-25	0	0.720	0.710	0.720	0.710	0.720	1,002,000	711,440	0.7100	0.629	0.620	0.629	0.620	0.629	1,146,989	0.6203	1.41%
2017-07-24	0	0.710	0.700	0.710	0.710	0.720	134,000	95,160	0.7101	0.620	0.612	0.620	0.620	0.629	153,390	0.6204	0.00%
2017-07-21	0	0.710	0.700	0.710	0.700	0.720	306,000	217,000	0.7092	0.620	0.612	0.620	0.612	0.629	350,278	0.6195	0.00%
2017-07-20	0	0.710	0.700	0.710	0.710	0.720	314,000	225,400	0.7178	0.620	0.612	0.620	0.620	0.629	359,436	0.6271	-1.39%
2017-07-19	0	0.720	0.700	0.720	0.700	0.720	220,000	155,820	0.7083	0.629	0.612	0.629	0.612	0.629	251,834	0.6187	2.86%
2017-07-18	0	0.700	0.700	0.710	0.700	0.710	934,000	655,000	0.7013	0.612	0.612	0.620	0.612	0.620	1,069,149	0.6126	-2.78%
2017-07-17	0	0.720	0.710	0.720	0.710	0.720	222,000	157,680	0.7103	0.629	0.620	0.629	0.620	0.629	254,123	0.6205	1.41%
2017-07-14	0	0.710	0.700	0.710	0.700	0.710	504,000	356,140	0.7066	0.620	0.612	0.620	0.612	0.620	576,929	0.6173	0.00%
2017-07-13	0	0.710	0.700	0.710	0.700	0.710	46,000	32,560	0.7078	0.620	0.612	0.620	0.612	0.620	52,656	0.6184	1.43%
2017-07-12	0	0.700	0.700	0.710	0.690	0.710	1,284,473	898,151	0.6992	0.612	0.612	0.620	0.603	0.620	1,470,336	0.6108	0.00%
2017-07-11	0	0.700	0.680	0.700	0.690	0.700	100,000	69,900	0.6990	0.612	0.594	0.612	0.603	0.612	114,470	0.6106	0.00%
2017-07-10	0	0.700	0.680	0.710	0.700	0.710	42,000	29,520	0.7029	0.612	0.594	0.620	0.612	0.620	48,077	0.6140	0.00%
2017-07-07	0	0.700	0.680	0.700	0.700	0.700	4,000	2,800	0.7000	0.612	0.594	0.612	0.612	0.612	4,579	0.6115	0.00%
2017-07-06	0	0.700	0.680	0.700	-	-	0	0	-	0.612	0.594	0.612	-	-	0	-	0.00%
2017-07-05	0	0.700	0.690	0.700	0.690	0.700	380,000	264,400	0.6958	0.612	0.603	0.612	0.603	0.612	434,986	0.6078	2.94%
2017-07-04	0	0.680	0.680	0.700	0.680	0.700	2,320,000	1,617,700	0.6973	0.594	0.594	0.612	0.594	0.612	2,655,703	0.6091	0.00%
2017-07-03	0	0.680	0.680	0.690	0.670	0.680	356,000	240,100	0.6744	0.594	0.594	0.603	0.585	0.594	407,513	0.5892	1.49%
2017-06-30	0	0.670	0.670	0.680	0.670	0.690	722,000	490,100	0.6788	0.585	0.585	0.594	0.585	0.603	826,473	0.5930	-4.29%
2017-06-29	0	0.700	0.690	0.700	0.690	0.700	2,960,000	2,044,640	0.6908	0.612	0.603	0.612	0.603	0.612	3,388,311	0.6034	1.45%
2017-06-28	0	0.690	0.690	0.700	0.690	0.700	700,000	484,100	0.6916	0.603	0.603	0.612	0.603	0.612	801,290	0.6042	-1.43%
2017-06-27	0	0.700	0.690	0.700	0.690	0.710	878,000	610,960	0.6959	0.612	0.603	0.612	0.603	0.620	1,005,046	0.6079	-1.41%
2017-06-26	0	0.710	0.700	0.710	0.690	0.710	400,000	280,000	0.7000	0.620	0.612	0.620	0.603	0.620	457,880	0.6115	2.90%
2017-06-23	0	0.690	0.680	0.690	0.690	0.690	82,000	56,580	0.6900	0.603	0.594	0.603	0.603	0.603	93,865	0.6028	0.00%
2017-06-22	0	0.690	0.670	0.700	-	-	0	0	-	0.603	0.585	0.612	-	-	0	-	-1.43%
2017-06-21	0	0.700	0.680	0.700	0.670	0.700	250,000	172,180	0.6887	0.612	0.594	0.612	0.585	0.612	286,175	0.6017	1.45%
2017-06-20	0	0.690	0.670	0.690	0.670	0.700	2,098,000	1,421,020	0.6773	0.603	0.585	0.603	0.585	0.612	2,401,580	0.5917	1.47%
2017-06-19	0	0.680	0.680	0.700	0.680	0.680	110,000	74,800	0.6800	0.594	0.594	0.612	0.594	0.594	125,917	0.5940	-1.45%
2017-06-16	0	0.690	0.690	0.700	0.690	0.700	360,000	248,560	0.6904	0.603	0.603	0.612	0.603	0.612	412,092	0.6032	-1.43%
2017-06-15	0	0.700	0.690	0.710	0.690	0.720	1,614,000	1,151,680	0.7136	0.612	0.603	0.620	0.603	0.629	1,847,545	0.6234	-1.41%
2017-06-14	0	0.710	0.710	0.720	0.710	0.720	1,300,000	933,700	0.7182	0.620	0.620	0.629	0.620	0.629	1,488,109	0.6274	-1.39%
2017-06-13	0	0.720	0.720	0.730	0.700	0.720	1,408,000	999,300	0.7097	0.629	0.629	0.638	0.612	0.629	1,611,737	0.6200	4.35%
2017-06-12	0	0.690	0.680	0.690	0.690	0.690	122,000	84,180	0.6900	0.603	0.594	0.603	0.603	0.603	139,653	0.6028	0.00%
2017-06-09	0	0.690	0.670	0.690	0.670	0.690	76,000	51,460	0.6771	0.603	0.585	0.603	0.585	0.603	86,997	0.5915	2.99%
2017-06-08	0	0.670	0.670	0.680	0.670	0.680	406,000	272,280	0.6706	0.585	0.585	0.594	0.585	0.594	464,748	0.5859	0.00%
2017-06-07	0	0.670	0.670	0.690	0.670	0.680	78,000	52,520	0.6733	0.585	0.585	0.603	0.585	0.594	89,287	0.5882	0.00%
2017-06-06	0	0.670	0.670	0.690	0.670	0.680	238,000	161,260	0.6776	0.585	0.585	0.603	0.585	0.594	272,438	0.5919	-2.90%
2017-06-05	0	0.690	0.680	0.690	0.690	0.690	226,000	155,940	0.6900	0.603	0.594	0.603	0.603	0.603	258,702	0.6028	0.00%
2017-06-02	0	0.690	0.680	0.690	0.660	0.690	1,954,000	1,327,960	0.6796	0.603	0.594	0.603	0.577	0.603	2,236,743	0.5937	4.55%
2017-06-01	0	0.660	0.650	0.660	0.650	0.670	474,000	312,640	0.6596	0.577	0.568	0.577	0.568	0.585	542,588	0.5762	0.00%
2017-05-31	0	0.660	0.650	0.660	0.640	0.660	66,000	43,280	0.6558	0.577	0.568	0.577	0.559	0.577	75,550	0.5729	3.13%
2017-05-29	0	0.640	0.640	0.650	0.630	0.660	1,744,000	1,131,960	0.6491	0.559	0.559	0.568	0.550	0.577	1,996,356	0.5670	-1.54%
2017-05-26	0	0.650	0.650	0.660	0.650	0.660	726,000	474,300	0.6533	0.568	0.568	0.577	0.568	0.577	831,052	0.5707	-1.52%
2017-05-25	0	0.660	0.650	0.660	0.660	0.670	452,000	298,360	0.6601	0.577	0.568	0.577	0.577	0.585	517,404	0.5766	0.00%
2017-05-24	0	0.660	0.650	0.670	-	-	0	0	-	0.577	0.568	0.585	-	-	0	-	0.00%
2017-05-23	0	0.660	0.650	0.670	0.660	0.670	372,000	247,620	0.6656	0.577	0.568	0.585	0.577	0.585	425,828	0.5815	2.37%
2017-05-22	0	0.690	0.690	0.700	0.690	0.700	1,302,000	905,340	0.6953	0.563	0.563	0.571	0.563	0.571	1,595,147	0.5676	0.00%
2017-05-19	0	0.690	0.690	0.700	0.680	0.700	538,000	372,740	0.6928	0.563	0.563	0.571	0.555	0.571	659,131	0.5655	0.00%
2017-05-18	0	0.690	0.680	0.700	0.690	0.690	240,000	165,600	0.6900	0.563	0.555	0.571	0.563	0.563	294,036	0.5632	-1.43%
2017-05-17	0	0.700	0.690	0.700	0.690	0.700	408,000	285,540	0.6999	0.571	0.563	0.571	0.563	0.571	499,862	0.5712	0.00%
2017-05-16	0	0.700	0.690	0.700	0.690	0.700	294,000	205,760	0.6999	0.571	0.563	0.571	0.563	0.571	360,194	0.5712	1.45%
2017-05-15	0	0.690	0.690	0.700	0.690	0.700	550,000	381,500	0.6936	0.563	0.563	0.571	0.563	0.571	673,833	0.5662	-1.43%
2017-05-12	0	0.700	0.690	0.700	0.700	0.700	200,000	140,000	0.7000	0.571	0.563	0.571	0.571	0.571	245,030	0.5714	1.45%
2017-05-11	0	0.690	0.690	0.700	0.690	0.690	540,000	372,600	0.6900	0.563	0.563	0.571	0.563	0.563	661,582	0.5632	0.00%
2017-05-10	0	0.690	0.690	0.700	0.680	0.710	1,558,000	1,076,440	0.6909	0.563	0.563	0.571	0.555	0.580	1,908,785	0.5639	0.00%
2017-05-09	0	0.690	0.690	0.700	0.690	0.700	490,000	342,880	0.6998	0.563	0.563	0.571	0.563	0.571	600,324	0.5712	-1.43%
2017-05-08	0	0.700	0.700	0.710	0.700	0.710	1,250,000	877,000	0.7016	0.571	0.571	0.580	0.571	0.580	1,531,439	0.5727	-1.41%
2017-05-05	0	0.710	0.710	0.720	0.710	0.710	628,000	445,880	0.7100	0.580	0.580	0.588	0.580	0.580	769,395	0.5795	-1.39%
2017-05-04	0	0.720	0.710	0.730	0.720	0.730	8,280,000	6,030,900	0.7284	0.588	0.580	0.596	0.588	0.596	10,144,251	0.5945	0.00%
2017-05-02	0	0.720	0.720	0.730	0.720	0.730	522,000	376,000	0.7203	0.588	0.588	0.596	0.588	0.596	639,529	0.5879	0.00%
2017-04-28	0	0.720	0.720	0.730	0.720	0.720	244,000	175,680	0.7200	0.588	0.588	0.596	0.588	0.588	298,937	0.5877	-1.37%
2017-04-27	0	0.730	0.720	0.730	0.730	0.730	2,000	1,460	0.7300	0.596	0.588	0.596	0.596	0.596	2,450	0.5958	0.00%
2017-04-26	0	0.730	0.720	0.740	0.730	0.740	450,000	331,000	0.7356	0.596	0.588	0.604	0.596	0.604	551,318	0.6004	1.39%
2017-04-25	0	0.720	0.720	0.730	0.710	0.730	998,000	723,460	0.7249	0.588	0.588	0.596	0.580	0.596	1,222,701	0.5917	0.00%
2017-04-24	0	0.720	0.710	0.730	0.720	0.730	860,000	619,680	0.7206	0.588	0.580	0.596	0.588	0.596	1,053,630	0.5881	0.00%
2017-04-21	0	0.720	0.720	0.730	0.720	0.740	318,000	232,140	0.7300	0.588	0.588	0.596	0.588	0.604	389,598	0.5958	-1.37%
2017-04-20	0	0.730	0.720	0.730	0.720	0.730	1,584,000	1,147,780	0.7246	0.596	0.588	0.596	0.588	0.596	1,940,639	0.5914	2.82%
2017-04-19	0	0.710	0.700	0.710	0.690	0.710	520,000	366,560	0.7049	0.580	0.571	0.580	0.563	0.580	637,079	0.5754	1.43%
2017-04-18	0	0.700	0.690	0.700	0.680	0.700	1,310,000	909,980	0.6946	0.571	0.563	0.571	0.555	0.571	1,604,948	0.5670	1.45%
2017-04-13	0	0.690	0.690	0.710	-	-	0	0	-	0.563	0.563	0.580	-	-	0	-	0.00%
2017-04-12	0	0.690	0.690	0.710	0.690	0.710	2,120,000	1,481,440	0.6988	0.563	0.563	0.580	0.563	0.580	2,597,320	0.5704	-1.43%
2017-04-11	0	0.700	0.700	0.710	0.700	0.710	1,800,000	1,266,600	0.7037	0.571	0.571	0.580	0.571	0.580	2,205,272	0.5744	-1.41%
2017-04-10	0	0.710	0.710	0.730	0.710	0.730	586,000	419,860	0.7165	0.580	0.580	0.596	0.580	0.596	717,939	0.5848	-1.39%
2017-04-07	0	0.720	0.720	0.730	0.720	0.720	350,000	252,000	0.7200	0.588	0.588	0.596	0.588	0.588	428,803	0.5877	0.00%
2017-04-06	0	0.720	0.710	0.720	0.720	0.730	820,000	592,120	0.7221	0.588	0.580	0.588	0.588	0.596	1,004,624	0.5894	1.41%
2017-04-05	0	0.710	0.710	0.720	0.700	0.720	378,000	267,620	0.7080	0.580	0.580	0.588	0.571	0.588	463,107	0.5779	0.00%
2017-04-03	0	0.710	0.710	0.720	0.700	0.720	320,000	228,300	0.7134	0.580	0.580	0.588	0.571	0.588	392,048	0.5823	0.00%
2017-03-31	0	0.710	0.700	0.710	0.700	0.720	3,480,000	2,459,380	0.7067	0.580	0.571	0.580	0.571	0.588	4,263,526	0.5768	-1.39%
2017-03-30	0	0.720	0.720	0.730	0.720	0.740	1,528,000	1,111,220	0.7272	0.588	0.588	0.596	0.588	0.604	1,872,031	0.5936	-1.37%
2017-03-29	0	0.730	0.720	0.740	0.730	0.770	2,058,000	1,525,540	0.7413	0.596	0.588	0.604	0.596	0.628	2,521,361	0.6050	-3.95%
2017-03-28	0	0.760	0.750	0.760	0.750	0.760	1,162,000	877,800	0.7554	0.620	0.612	0.620	0.612	0.620	1,423,626	0.6166	2.70%
2017-03-27	0	0.740	0.740	0.750	0.730	0.750	2,284,000	1,691,480	0.7406	0.604	0.604	0.612	0.596	0.612	2,798,245	0.6045	-1.33%
2017-03-24	0	0.750	0.740	0.750	0.750	0.780	4,454,000	3,424,580	0.7689	0.612	0.604	0.612	0.612	0.637	5,456,823	0.6276	-1.32%
2017-03-23	0	0.760	0.750	0.770	0.750	0.770	2,714,000	2,059,680	0.7589	0.620	0.612	0.628	0.612	0.628	3,325,060	0.6194	-1.30%
2017-03-22	0	0.770	0.770	0.780	0.760	0.780	1,216,000	940,020	0.7730	0.628	0.628	0.637	0.620	0.637	1,489,784	0.6310	-1.28%
2017-03-21	0	0.780	0.770	0.790	0.780	0.800	1,508,000	1,187,400	0.7874	0.637	0.628	0.645	0.637	0.653	1,847,528	0.6427	-2.50%
2017-03-20	0	0.800	0.790	0.810	0.790	0.820	978,000	786,260	0.8039	0.653	0.645	0.661	0.645	0.669	1,198,198	0.6562	0.00%
2017-03-17	0	0.800	0.800	0.810	0.780	0.830	4,678,000	3,741,580	0.7998	0.653	0.653	0.661	0.637	0.677	5,731,257	0.6528	2.56%
2017-03-16	0	0.780	0.770	0.780	0.780	0.800	2,558,000	2,009,800	0.7857	0.637	0.628	0.637	0.637	0.653	3,133,937	0.6413	-1.27%
2017-03-15	0	0.790	0.780	0.790	0.780	0.800	1,078,000	842,600	0.7816	0.645	0.637	0.645	0.637	0.653	1,320,713	0.6380	1.28%
2017-03-14	0	0.780	0.770	0.790	0.780	0.780	1,078,000	840,840	0.7800	0.637	0.628	0.645	0.637	0.637	1,320,713	0.6367	0.00%
2017-03-13	0	0.780	0.780	0.790	0.760	0.800	782,000	614,640	0.7860	0.637	0.637	0.645	0.620	0.653	958,068	0.6415	1.30%
2017-03-10	0	0.770	0.760	0.770	0.760	0.770	124,000	94,980	0.7660	0.628	0.620	0.628	0.620	0.628	151,919	0.6252	1.32%
2017-03-09	0	0.760	0.760	0.770	0.760	0.760	272,000	206,720	0.7600	0.620	0.620	0.628	0.620	0.620	333,241	0.6203	-1.30%
2017-03-08	0	0.770	0.760	0.780	0.760	0.770	660,000	505,420	0.7658	0.628	0.620	0.637	0.620	0.628	808,600	0.6251	1.32%
2017-03-07	0	0.760	0.760	0.770	0.760	0.770	588,000	451,840	0.7684	0.620	0.620	0.628	0.620	0.628	720,389	0.6272	-1.30%
2017-03-06	0	0.770	0.770	0.790	0.770	0.770	24,000	18,480	0.7700	0.628	0.628	0.645	0.628	0.628	29,404	0.6285	0.00%
2017-03-03	0	0.770	0.760	0.780	0.770	0.780	258,000	200,160	0.7758	0.628	0.620	0.637	0.628	0.637	316,089	0.6332	-1.28%
2017-03-02	0	0.780	0.770	0.780	0.780	0.790	686,000	535,120	0.7801	0.637	0.628	0.637	0.637	0.645	840,454	0.6367	-1.27%
2017-03-01	0	0.790	0.790	0.800	0.780	0.790	180,000	140,600	0.7811	0.645	0.645	0.653	0.637	0.645	220,527	0.6376	-1.25%
2017-02-28	0	0.800	0.780	0.800	0.800	0.800	302,000	241,600	0.8000	0.653	0.637	0.653	0.653	0.653	369,996	0.6530	0.00%
2017-02-27	0	0.800	0.800	0.810	0.780	0.810	3,398,000	2,704,720	0.7960	0.653	0.653	0.661	0.637	0.661	4,163,064	0.6497	2.56%
2017-02-24	0	0.780	0.780	0.790	0.780	0.790	192,000	149,780	0.7801	0.637	0.637	0.645	0.637	0.645	235,229	0.6367	0.00%
2017-02-23	0	0.780	0.780	0.800	0.780	0.800	620,000	488,420	0.7878	0.637	0.637	0.653	0.637	0.653	759,594	0.6430	-3.70%
2017-02-22	0	0.810	0.800	0.810	0.790	0.820	532,000	428,820	0.8061	0.661	0.653	0.661	0.645	0.669	651,780	0.6579	2.53%
2017-02-21	0	0.790	0.780	0.790	0.790	0.800	510,000	404,500	0.7931	0.645	0.637	0.645	0.645	0.653	624,827	0.6474	1.28%
2017-02-20	0	0.780	0.780	0.800	0.780	0.790	326,000	254,680	0.7812	0.637	0.637	0.653	0.637	0.645	399,399	0.6377	-1.27%
2017-02-17	0	0.790	0.780	0.800	0.790	0.830	316,000	250,940	0.7941	0.645	0.637	0.653	0.645	0.677	387,148	0.6482	-2.47%
2017-02-16	0	0.810	0.800	0.820	0.800	0.830	852,000	688,100	0.8076	0.661	0.653	0.669	0.653	0.677	1,043,829	0.6592	0.00%
2017-02-15	0	0.810	0.800	0.820	0.810	0.830	692,000	565,340	0.8170	0.661	0.653	0.669	0.661	0.677	847,805	0.6668	-1.22%
2017-02-14	0	0.820	0.820	0.830	0.810	0.830	112,000	91,420	0.8163	0.669	0.669	0.677	0.661	0.677	137,217	0.6662	-1.20%
2017-02-13	0	0.830	0.810	0.830	0.820	0.870	1,854,000	1,541,520	0.8315	0.677	0.661	0.677	0.669	0.710	2,271,430	0.6787	0.00%
2017-02-10	0	0.830	0.800	0.830	0.800	0.830	298,000	242,040	0.8122	0.677	0.653	0.677	0.653	0.677	365,095	0.6630	2.47%
2017-02-09	0	0.810	0.800	0.810	0.810	0.810	150,000	121,400	0.8093	0.661	0.653	0.661	0.661	0.661	183,773	0.6606	1.25%
2017-02-08	0	0.800	0.800	0.820	0.790	0.830	792,000	640,360	0.8085	0.653	0.653	0.669	0.645	0.677	970,320	0.6599	0.00%
2017-02-07	0	0.800	0.800	0.810	0.770	0.810	1,730,000	1,363,820	0.7883	0.653	0.653	0.661	0.628	0.661	2,119,511	0.6435	5.26%
2017-02-06	0	0.760	0.750	0.770	0.760	0.770	258,000	196,540	0.7618	0.620	0.612	0.628	0.620	0.628	316,089	0.6218	0.00%
2017-02-03	0	0.760	0.750	0.770	0.760	0.760	110,000	83,600	0.7600	0.620	0.612	0.628	0.620	0.620	134,767	0.6203	-2.56%
2017-02-02	0	0.780	0.760	0.780	-	-	0	0	-	0.637	0.620	0.637	-	-	0	-	0.00%
2017-02-01	0	0.780	0.760	0.780	0.780	0.780	74,000	57,720	0.7800	0.637	0.620	0.637	0.637	0.637	90,661	0.6367	-1.27%
2017-01-27	0	0.790	0.760	0.790	0.790	0.790	2,000	1,580	0.7900	0.645	0.620	0.645	0.645	0.645	2,450	0.6448	3.95%
2017-01-26	0	0.760	0.750	0.770	0.760	0.760	374,000	284,240	0.7600	0.620	0.612	0.628	0.620	0.620	458,207	0.6203	0.00%
2017-01-25	0	0.760	0.750	0.760	0.760	0.760	504,000	383,040	0.7600	0.620	0.612	0.620	0.620	0.620	617,476	0.6203	0.00%
2017-01-24	0	0.760	0.750	0.770	0.760	0.770	254,000	194,220	0.7646	0.620	0.612	0.628	0.620	0.628	311,188	0.6241	0.00%
2017-01-23	0	0.760	0.760	0.770	0.760	0.790	1,208,000	923,520	0.7645	0.620	0.620	0.628	0.620	0.645	1,479,983	0.6240	1.33%
2017-01-20	0	0.750	0.750	0.760	-	-	0	0	-	0.612	0.612	0.620	-	-	0	-	0.00%
2017-01-19	0	0.750	0.750	0.770	0.750	0.780	208,000	158,560	0.7623	0.612	0.612	0.628	0.612	0.637	254,831	0.6222	0.00%
2017-01-18	0	0.750	0.750	0.780	-	-	0	0	-	0.612	0.612	0.637	-	-	0	-	0.00%
2017-01-17	0	0.750	0.750	0.780	0.740	0.770	78,000	59,720	0.7656	0.612	0.612	0.637	0.604	0.628	95,562	0.6249	0.00%
2017-01-16	0	0.750	0.730	0.760	0.750	0.750	34,000	25,500	0.7500	0.612	0.596	0.620	0.612	0.612	41,655	0.6122	0.00%
2017-01-13	0	0.750	0.740	0.750	-	-	0	0	-	0.612	0.604	0.612	-	-	0	-	0.00%
2017-01-12	0	0.750	0.750	0.760	0.740	0.760	32,000	24,080	0.7525	0.612	0.612	0.620	0.604	0.620	39,205	0.6142	0.00%
2017-01-11	0	0.750	0.740	0.750	0.750	0.770	56,000	42,040	0.7507	0.612	0.604	0.612	0.612	0.628	68,608	0.6128	0.00%
2017-01-10	0	0.750	0.730	0.770	0.750	0.750	20,000	15,000	0.7500	0.612	0.596	0.628	0.612	0.612	24,503	0.6122	0.00%
2017-01-09	0	0.750	0.740	0.750	0.740	0.750	106,000	79,360	0.7487	0.612	0.604	0.612	0.604	0.612	129,866	0.6111	0.00%
2017-01-06	0	0.750	0.740	0.750	0.750	0.760	210,003	159,422	0.7591	0.612	0.604	0.612	0.612	0.620	257,285	0.6196	-1.32%
2017-01-05	0	0.760	0.760	0.770	0.750	0.760	114,000	86,040	0.7547	0.620	0.620	0.628	0.612	0.620	139,667	0.6160	1.33%
2017-01-04	0	0.750	0.740	0.760	0.750	0.770	110,000	82,900	0.7536	0.612	0.604	0.620	0.612	0.628	134,767	0.6151	-2.60%
2017-01-03	0	0.770	0.750	0.770	0.770	0.770	2,000	1,540	0.7700	0.628	0.612	0.628	0.628	0.628	2,450	0.6285	2.67%
2016-12-30	0	0.750	0.750	0.760	0.750	0.750	22,000	16,500	0.7500	0.612	0.612	0.620	0.612	0.612	26,953	0.6122	0.00%
2016-12-29	0	0.750	0.750	0.770	0.740	0.750	348,000	260,940	0.7498	0.612	0.612	0.628	0.604	0.612	426,353	0.6120	-1.32%
2016-12-28	0	0.760	0.740	0.760	0.760	0.760	10,000	7,600	0.7600	0.620	0.604	0.620	0.620	0.620	12,252	0.6203	0.00%
2016-12-23	0	0.760	0.750	0.760	0.750	0.760	122,000	91,800	0.7525	0.620	0.612	0.620	0.612	0.620	149,468	0.6142	-1.30%
2016-12-22	0	0.770	0.760	0.770	0.780	0.780	36,000	28,080	0.7800	0.628	0.620	0.628	0.637	0.637	44,105	0.6367	-1.28%
2016-12-21	0	0.780	0.760	0.780	0.780	0.780	36,000	28,080	0.7800	0.637	0.620	0.637	0.637	0.637	44,105	0.6367	4.00%
2016-12-20	0	0.750	0.750	0.780	0.740	0.740	4,000	2,960	0.7400	0.612	0.612	0.637	0.604	0.604	4,901	0.6040	-1.32%
2016-12-19	0	0.760	0.750	0.760	0.760	0.760	96,000	72,960	0.7600	0.620	0.612	0.620	0.620	0.620	117,615	0.6203	1.33%
2016-12-16	0	0.750	0.750	0.770	0.740	0.750	46,000	34,480	0.7496	0.612	0.612	0.628	0.604	0.612	56,357	0.6118	0.00%
2016-12-15	0	0.750	0.730	0.760	0.750	0.750	70,000	52,500	0.7500	0.612	0.596	0.620	0.612	0.612	85,761	0.6122	-1.32%
2016-12-14	0	0.760	0.750	0.770	0.760	0.770	170,000	129,440	0.7614	0.620	0.612	0.628	0.620	0.628	208,276	0.6215	-1.30%
2016-12-13	0	0.770	0.770	0.790	0.760	0.770	114,000	87,080	0.7639	0.628	0.628	0.645	0.620	0.628	139,667	0.6235	0.00%
2016-12-12	0	0.770	0.770	0.780	0.770	0.770	50,000	38,500	0.7700	0.628	0.628	0.637	0.628	0.628	61,258	0.6285	-1.28%
2016-12-09	0	0.780	0.780	0.800	0.780	0.800	170,000	133,800	0.7871	0.637	0.637	0.653	0.637	0.653	208,276	0.6424	-2.50%
2016-12-08	0	0.800	0.780	0.800	0.780	0.800	58,000	45,280	0.7807	0.653	0.637	0.653	0.637	0.653	71,059	0.6372	3.90%
2016-12-07	0	0.770	0.770	0.800	0.770	0.800	270,000	212,000	0.7852	0.628	0.628	0.653	0.628	0.653	330,791	0.6409	-3.75%
2016-12-06	0	0.800	0.790	0.800	0.780	0.800	284,369	224,724	0.7903	0.653	0.645	0.653	0.637	0.653	348,395	0.6450	2.56%
2016-12-05	0	0.780	0.770	0.800	0.780	0.800	330,000	260,020	0.7879	0.637	0.628	0.653	0.637	0.653	404,300	0.6431	-2.50%
2016-12-02	0	0.800	0.790	0.810	0.780	0.840	2,730,000	2,175,960	0.7971	0.653	0.645	0.661	0.637	0.686	3,344,663	0.6506	3.90%
2016-12-01	0	0.770	0.770	0.780	0.770	0.790	146,000	113,080	0.7745	0.628	0.628	0.637	0.628	0.645	178,872	0.6322	-2.53%
2016-11-30	0	0.790	0.780	0.790	0.790	0.800	218,000	172,580	0.7917	0.645	0.637	0.645	0.645	0.653	267,083	0.6462	1.28%
2016-11-29	0	0.780	0.780	0.790	0.770	0.780	356,000	277,660	0.7799	0.637	0.637	0.645	0.628	0.637	436,154	0.6366	1.30%
2016-11-28	0	0.770	0.770	0.780	0.760	0.770	286,000	219,140	0.7662	0.628	0.628	0.637	0.620	0.628	350,393	0.6254	2.67%
2016-11-25	0	0.750	0.730	0.760	0.740	0.750	64,000	47,960	0.7494	0.612	0.596	0.620	0.604	0.612	78,410	0.6117	1.35%
2016-11-24	0	0.740	0.730	0.750	0.740	0.740	10,000	7,400	0.7400	0.604	0.596	0.612	0.604	0.604	12,252	0.6040	-1.33%
2016-11-23	0	0.750	0.740	0.750	0.750	0.750	32,000	24,000	0.7500	0.612	0.604	0.612	0.612	0.612	39,205	0.6122	0.00%
2016-11-22	0	0.750	0.740	0.750	0.750	0.750	8,000	6,000	0.7500	0.612	0.604	0.612	0.612	0.612	9,801	0.6122	2.74%
2016-11-21	0	0.730	0.730	0.760	0.690	0.780	1,242,000	885,460	0.7129	0.596	0.596	0.620	0.563	0.637	1,521,638	0.5819	-5.19%
2016-11-18	0	0.770	0.770	0.780	0.760	0.780	250,000	194,400	0.7776	0.628	0.628	0.637	0.620	0.637	306,288	0.6347	0.00%
2016-11-17	0	0.770	0.760	0.770	0.770	0.770	120,000	92,400	0.7700	0.628	0.620	0.628	0.628	0.628	147,018	0.6285	0.00%
2016-11-16	0	0.770	0.760	0.780	0.770	0.800	468,000	362,580	0.7747	0.628	0.620	0.637	0.628	0.653	573,371	0.6324	0.00%
2016-11-15	0	0.770	0.760	0.770	0.760	0.790	748,000	584,460	0.7814	0.628	0.620	0.628	0.620	0.645	916,413	0.6378	2.67%
2016-11-14	0	0.750	0.750	0.780	0.740	0.790	186,000	140,580	0.7558	0.612	0.612	0.637	0.604	0.645	227,878	0.6169	-2.60%
2016-11-11	0	0.770	0.760	0.780	0.760	0.780	628,000	486,860	0.7753	0.628	0.620	0.637	0.620	0.637	769,395	0.6328	2.67%
2016-11-10	0	0.750	0.750	0.780	0.740	0.760	150,000	112,900	0.7527	0.612	0.612	0.637	0.604	0.620	183,773	0.6143	-1.32%
2016-11-09	0	0.760	0.760	0.780	0.760	0.770	54,000	41,240	0.7637	0.620	0.620	0.637	0.620	0.628	66,158	0.6234	-2.56%
2016-11-08	0	0.780	0.770	0.780	0.770	0.790	258,000	200,640	0.7777	0.637	0.628	0.637	0.628	0.645	316,089	0.6348	0.00%
2016-11-07	0	0.780	0.760	0.780	0.780	0.780	60,000	46,800	0.7800	0.637	0.620	0.637	0.637	0.637	73,509	0.6367	0.00%
2016-11-04	0	0.780	0.770	0.780	0.760	0.780	432,000	335,380	0.7763	0.637	0.628	0.637	0.620	0.637	529,265	0.6337	1.30%
2016-11-03	0	0.770	0.760	0.770	0.760	0.770	372,000	285,140	0.7665	0.628	0.620	0.628	0.620	0.628	455,756	0.6256	0.00%
2016-11-02	0	0.770	0.760	0.770	0.760	0.780	7,318,000	5,698,900	0.7788	0.628	0.620	0.628	0.620	0.637	8,965,656	0.6356	-1.28%
2016-11-01	0	0.780	0.770	0.780	0.780	0.780	384,000	299,520	0.7800	0.637	0.628	0.637	0.637	0.637	470,458	0.6367	-1.27%
2016-10-31	0	0.790	0.780	0.790	0.790	0.790	62,000	48,980	0.7900	0.645	0.637	0.645	0.645	0.645	75,959	0.6448	-1.25%
2016-10-28	0	0.800	0.790	0.800	0.800	0.800	28,000	22,400	0.8000	0.653	0.645	0.653	0.653	0.653	34,304	0.6530	1.27%
2016-10-27	0	0.790	0.790	0.800	0.790	0.790	92,000	72,680	0.7900	0.645	0.645	0.653	0.645	0.645	112,714	0.6448	-1.25%
2016-10-26	0	0.800	0.790	0.810	0.790	0.800	406,000	324,000	0.7980	0.653	0.645	0.661	0.645	0.653	497,411	0.6514	0.00%
2016-10-25	0	0.800	0.790	0.800	0.790	0.800	288,000	228,380	0.7930	0.653	0.645	0.653	0.645	0.653	352,844	0.6473	1.27%
2016-10-24	0	0.790	0.790	0.800	0.790	0.800	194,000	154,480	0.7963	0.645	0.645	0.653	0.645	0.653	237,679	0.6500	-1.25%
2016-10-20	0	0.800	0.790	0.800	0.800	0.800	906,000	724,800	0.8000	0.653	0.645	0.653	0.653	0.653	1,109,987	0.6530	1.27%
2016-10-19	0	0.790	0.790	0.810	0.790	0.810	526,000	420,780	0.8000	0.645	0.645	0.661	0.645	0.661	644,429	0.6529	0.00%
2016-10-18	0	0.790	0.790	0.800	0.790	0.800	74,000	59,180	0.7997	0.645	0.645	0.653	0.645	0.653	90,661	0.6528	-1.25%
2016-10-17	0	0.800	0.790	0.800	0.800	0.810	568,000	454,500	0.8002	0.653	0.645	0.653	0.653	0.661	695,886	0.6531	-1.23%
2016-10-14	0	0.810	0.790	0.810	0.810	0.810	20,000	16,200	0.8100	0.661	0.645	0.661	0.661	0.661	24,503	0.6611	0.00%
2016-10-13	0	0.810	0.810	0.820	0.800	0.810	234,000	188,900	0.8073	0.661	0.661	0.669	0.653	0.661	286,685	0.6589	-1.22%
2016-10-12	0	0.820	0.810	0.820	0.820	0.820	116,000	95,120	0.8200	0.669	0.661	0.669	0.669	0.669	142,118	0.6693	-1.20%
2016-10-11	0	0.830	0.820	0.840	0.820	0.840	1,102,000	908,060	0.8240	0.677	0.669	0.686	0.669	0.686	1,350,117	0.6726	-2.35%
2016-10-07	0	0.850	0.820	0.850	0.830	0.860	584,000	488,180	0.8359	0.694	0.669	0.694	0.677	0.702	715,488	0.6823	3.66%
2016-10-06	0	0.820	0.820	0.830	0.820	0.830	348,000	285,380	0.8201	0.669	0.669	0.677	0.669	0.677	426,353	0.6694	1.23%
2016-10-05	0	0.810	0.810	0.820	0.810	0.810	20,000	16,200	0.8100	0.661	0.661	0.669	0.661	0.661	24,503	0.6611	0.00%
2016-10-04	0	0.810	0.810	0.820	0.790	0.810	118,000	95,520	0.8095	0.661	0.661	0.669	0.645	0.661	144,568	0.6607	1.25%
2016-10-03	0	0.800	0.800	0.810	0.800	0.810	214,000	172,340	0.8053	0.653	0.653	0.661	0.653	0.661	262,182	0.6573	-1.23%
2016-09-30	0	0.810	0.790	0.810	0.790	0.810	488,000	390,440	0.8001	0.661	0.645	0.661	0.645	0.661	597,874	0.6530	1.25%
2016-09-29	0	0.800	0.800	0.810	0.800	0.810	318,000	254,580	0.8006	0.653	0.653	0.661	0.653	0.661	389,598	0.6534	0.00%
2016-09-28	0	0.800	0.790	0.800	0.790	0.810	286,000	230,280	0.8052	0.653	0.645	0.653	0.645	0.661	350,393	0.6572	-2.44%
2016-09-27	0	0.820	0.800	0.820	0.820	0.820	22,000	18,040	0.8200	0.669	0.653	0.669	0.669	0.669	26,953	0.6693	0.00%
2016-09-26	0	0.820	0.810	0.820	0.820	0.870	1,136,000	937,320	0.8251	0.669	0.661	0.669	0.669	0.710	1,391,772	0.6735	-3.53%
2016-09-23	0	0.850	0.840	0.860	0.850	0.880	1,980,000	1,697,920	0.8575	0.694	0.686	0.702	0.694	0.718	2,425,799	0.6999	-4.49%
2016-09-22	0	0.890	0.880	0.900	0.890	0.900	366,000	325,760	0.8901	0.726	0.718	0.735	0.726	0.735	448,405	0.7265	2.30%
2016-09-21	0	0.870	0.870	0.890	0.870	0.880	740,000	646,700	0.8739	0.710	0.710	0.726	0.710	0.718	906,612	0.7133	-2.25%
2016-09-20	0	0.890	0.870	0.890	0.890	0.890	60,000	53,400	0.8900	0.726	0.710	0.726	0.726	0.726	73,509	0.7264	0.00%
2016-09-19	0	0.890	0.870	0.890	0.870	0.890	580,000	506,320	0.8730	0.726	0.710	0.726	0.710	0.726	710,588	0.7125	2.30%
2016-09-15	0	0.870	0.870	0.890	0.860	0.870	38,000	32,920	0.8663	0.710	0.710	0.726	0.702	0.710	46,556	0.7071	-1.14%
2016-09-14	0	0.880	0.870	0.880	0.880	0.880	66,000	58,080	0.8800	0.718	0.710	0.718	0.718	0.718	80,860	0.7183	0.00%
2016-09-13	0	0.880	0.880	0.890	0.880	0.880	150,000	132,000	0.8800	0.718	0.718	0.726	0.718	0.718	183,773	0.7183	-2.22%
2016-09-12	0	0.900	0.890	0.900	0.880	0.900	330,000	294,400	0.8921	0.735	0.726	0.735	0.718	0.735	404,300	0.7282	-3.23%
2016-09-09	0	0.930	0.910	0.930	0.910	0.930	426,000	390,560	0.9168	0.759	0.743	0.759	0.743	0.759	521,914	0.7483	1.09%
2016-09-08	0	0.920	0.890	0.920	0.910	0.920	74,000	67,740	0.9154	0.751	0.726	0.751	0.743	0.751	90,661	0.7472	1.10%
2016-09-07	0	0.910	0.900	0.920	0.900	0.960	5,320,000	4,973,600	0.9349	0.743	0.735	0.751	0.735	0.784	6,517,804	0.7631	1.11%
2016-09-06	0	0.900	0.890	0.900	0.880	0.900	258,000	229,780	0.8906	0.735	0.726	0.735	0.718	0.735	316,089	0.7269	0.00%
2016-09-05	0	0.900	0.890	0.900	0.880	0.900	448,000	399,420	0.8916	0.735	0.726	0.735	0.718	0.735	548,868	0.7277	0.00%
2016-09-02	0	0.900	0.890	0.900	0.880	0.910	11,846,000	10,431,660	0.8806	0.735	0.726	0.735	0.718	0.743	14,513,140	0.7188	2.27%
2016-09-01	0	0.880	0.850	0.880	0.880	0.880	76,000	66,880	0.8800	0.718	0.694	0.718	0.718	0.718	93,111	0.7183	1.15%
2016-08-31	0	0.870	0.850	0.870	0.870	0.880	196,000	170,980	0.8723	0.710	0.694	0.710	0.710	0.718	240,130	0.7120	0.00%
2016-08-30	0	0.870	0.870	0.880	0.870	0.880	84,000	73,820	0.8788	0.710	0.710	0.718	0.710	0.718	102,913	0.7173	-2.25%
2016-08-29	0	0.890	0.890	0.900	0.890	0.920	430,000	385,660	0.8969	0.726	0.726	0.735	0.726	0.751	526,815	0.7321	-8.25%
2016-08-26	0	0.970	0.930	0.970	0.950	0.970	92,000	87,440	0.9504	0.792	0.759	0.792	0.775	0.792	112,714	0.7758	2.11%
2016-08-25	0	0.950	0.920	0.950	0.910	0.950	794,000	742,920	0.9357	0.775	0.751	0.775	0.743	0.775	972,770	0.7637	3.26%
2016-08-24	0	0.920	0.900	0.920	0.910	0.920	102,000	92,840	0.9102	0.751	0.735	0.751	0.743	0.751	124,965	0.7429	1.10%
2016-08-23	0	0.910	0.900	0.920	0.900	0.920	106,000	96,760	0.9128	0.743	0.735	0.751	0.735	0.751	129,866	0.7451	0.00%
2016-08-22	0	0.910	0.910	0.920	0.900	0.910	78,000	70,400	0.9026	0.743	0.743	0.751	0.735	0.743	95,562	0.7367	0.00%
2016-08-19	0	0.910	0.890	0.920	0.910	0.920	34,000	31,080	0.9141	0.743	0.726	0.751	0.743	0.751	41,655	0.7461	-1.09%
2016-08-18	0	0.920	0.900	0.920	0.920	0.920	26,000	23,920	0.9200	0.751	0.735	0.751	0.751	0.751	31,854	0.7509	0.00%
2016-08-17	0	0.920	0.900	0.920	0.880	0.940	296,582	266,332	0.8980	0.751	0.735	0.751	0.718	0.767	363,358	0.7330	-1.08%
2016-08-16	0	0.930	0.910	0.930	0.910	0.930	264,000	243,280	0.9215	0.759	0.743	0.759	0.743	0.759	323,440	0.7522	2.20%
2016-08-15	0	0.910	0.900	0.920	0.890	0.950	18,118,000	16,320,720	0.9008	0.743	0.735	0.751	0.726	0.775	22,197,288	0.7353	4.60%
2016-08-12	0	0.870	0.870	0.890	0.870	0.890	116,000	102,440	0.8831	0.710	0.710	0.726	0.710	0.726	142,118	0.7208	0.00%
2016-08-11	0	0.870	0.870	0.880	0.860	0.870	230,000	199,340	0.8667	0.710	0.710	0.718	0.702	0.710	281,785	0.7074	1.16%
2016-08-10	0	0.860	0.850	0.860	0.850	0.860	90,000	76,760	0.8529	0.702	0.694	0.702	0.694	0.702	110,264	0.6961	0.00%
2016-08-09	0	0.860	0.840	0.870	0.860	0.860	250,000	215,000	0.8600	0.702	0.686	0.710	0.702	0.702	306,288	0.7020	-1.15%
2016-08-08	0	0.870	0.860	0.870	0.860	0.870	48,000	41,440	0.8633	0.710	0.702	0.710	0.702	0.710	58,807	0.7047	2.35%
2016-08-05	0	0.850	0.840	0.860	0.850	0.860	98,000	84,040	0.8576	0.694	0.686	0.702	0.694	0.702	120,065	0.7000	1.19%
2016-08-04	0	0.840	0.830	0.850	0.840	0.860	216,000	181,680	0.8411	0.686	0.677	0.694	0.686	0.702	264,633	0.6865	-1.18%
2016-08-03	0	0.850	0.840	0.860	0.840	0.870	310,000	262,620	0.8472	0.694	0.686	0.702	0.686	0.710	379,797	0.6915	-1.16%
2016-08-01	0	0.860	0.850	0.870	0.850	0.890	560,000	480,300	0.8577	0.702	0.694	0.710	0.694	0.726	686,085	0.7001	-2.27%
2016-07-29	0	0.880	0.880	0.890	0.870	0.890	268,000	233,400	0.8709	0.718	0.718	0.726	0.710	0.726	328,341	0.7108	-1.12%
2016-07-28	0	0.890	0.870	0.890	-	-	0	0	-	0.726	0.710	0.726	-	-	0	-	0.00%
2016-07-27	0	0.890	0.880	0.890	0.870	0.890	238,000	208,000	0.8739	0.726	0.718	0.726	0.710	0.726	291,586	0.7133	-1.11%
2016-07-26	0	0.900	0.880	0.910	0.900	0.910	246,000	221,420	0.9001	0.735	0.718	0.743	0.735	0.743	301,387	0.7347	1.12%
2016-07-25	0	0.890	0.880	0.890	0.890	0.890	10,000	8,900	0.8900	0.726	0.718	0.726	0.726	0.726	12,252	0.7264	0.00%
2016-07-22	0	0.890	0.870	0.900	0.890	0.890	10,000	8,900	0.8900	0.726	0.710	0.735	0.726	0.726	12,252	0.7264	0.00%
2016-07-21	0	0.890	0.880	0.890	0.890	0.890	40,000	35,600	0.8900	0.726	0.718	0.726	0.726	0.726	49,006	0.7264	1.14%
2016-07-20	0	0.880	0.880	0.900	0.880	0.900	338,000	297,480	0.8801	0.718	0.718	0.735	0.718	0.735	414,101	0.7184	-1.12%
2016-07-19	0	0.890	0.860	0.890	0.890	0.890	4,000	3,560	0.8900	0.726	0.702	0.726	0.726	0.726	4,901	0.7264	0.00%
2016-07-18	0	0.890	0.880	0.890	0.880	0.890	6,000	5,320	0.8867	0.726	0.718	0.726	0.718	0.726	7,351	0.7237	0.00%
2016-07-15	0	0.890	0.880	0.890	0.880	0.890	236,000	209,680	0.8885	0.726	0.718	0.726	0.718	0.726	289,136	0.7252	0.00%
2016-07-14	0	0.890	0.870	0.890	0.860	0.910	722,000	634,460	0.8788	0.726	0.710	0.726	0.702	0.743	884,559	0.7173	-1.11%
2016-07-13	0	0.900	0.890	0.900	0.900	0.910	81,965	74,450	0.9083	0.735	0.726	0.735	0.735	0.743	100,420	0.7414	-1.10%
2016-07-12	0	0.910	0.900	0.910	0.880	0.910	176,000	158,140	0.8985	0.743	0.735	0.743	0.718	0.743	215,627	0.7334	3.41%
2016-07-11	0	0.880	0.880	0.910	0.880	0.880	30,000	26,400	0.8800	0.718	0.718	0.743	0.718	0.718	36,755	0.7183	-3.30%
2016-07-08	0	0.910	0.880	0.910	-	-	0	0	-	0.743	0.718	0.743	-	-	0	-	0.00%
2016-07-07	0	0.910	0.890	0.910	-	-	12,000	10,800	0.9000	0.743	0.726	0.743	-	-	14,702	0.7346	0.00%
2016-07-06	0	0.910	0.900	0.910	0.890	0.910	120,000	107,400	0.8950	0.743	0.735	0.743	0.726	0.743	147,018	0.7305	0.00%
2016-07-05	0	0.910	0.900	0.910	0.910	0.910	16,000	14,560	0.9100	0.743	0.735	0.743	0.743	0.743	19,602	0.7428	-1.09%
2016-07-04	0	0.920	0.890	0.920	0.900	0.920	286,000	262,400	0.9175	0.751	0.726	0.751	0.735	0.751	350,393	0.7489	1.10%
2016-06-30	0	0.910	0.890	0.910	0.890	0.910	248,000	224,020	0.9033	0.743	0.726	0.743	0.726	0.743	303,837	0.7373	1.11%
2016-06-29	0	0.900	0.880	0.910	0.880	0.900	164,000	147,200	0.8976	0.735	0.718	0.743	0.718	0.735	200,925	0.7326	0.00%
2016-06-28	0	0.900	0.880	0.900	-	-	0	0	-	0.735	0.718	0.735	-	-	0	-	0.00%
2016-06-27	0	0.900	0.880	0.910	-	-	0	0	-	0.735	0.718	0.743	-	-	0	-	0.00%
2016-06-24	0	0.900	0.890	0.900	0.850	0.920	1,106,000	977,300	0.8836	0.735	0.726	0.735	0.694	0.751	1,355,017	0.7212	0.00%
2016-06-23	0	0.900	0.880	0.920	0.900	0.960	2,992,000	2,722,140	0.9098	0.735	0.718	0.751	0.735	0.784	3,665,652	0.7426	-9.09%
2016-06-22	0	0.990	0.940	0.990	0.960	0.990	22,000	21,180	0.9627	0.808	0.767	0.808	0.784	0.808	26,953	0.7858	2.06%
2016-06-21	0	0.970	0.940	1.000	-	-	0	0	-	0.792	0.767	0.816	-	-	0	-	0.00%
2016-06-20	0	0.970	0.930	0.970	-	-	0	0	-	0.792	0.759	0.792	-	-	0	-	-1.02%
2016-06-17	0	0.980	0.930	0.980	0.950	0.980	6,000	5,760	0.9600	0.800	0.759	0.800	0.775	0.800	7,351	0.7836	3.16%
2016-06-16	0	0.950	0.930	0.950	0.960	0.960	28,000	26,880	0.9600	0.775	0.759	0.775	0.784	0.784	34,304	0.7836	-2.06%
2016-06-15	0	0.970	0.930	0.970	0.970	0.970	20,000	19,400	0.9700	0.792	0.759	0.792	0.792	0.792	24,503	0.7917	1.04%
2016-06-14	0	0.960	0.960	0.970	0.960	0.960	50,000	48,000	0.9600	0.784	0.784	0.792	0.784	0.784	61,258	0.7836	2.13%
2016-06-13	0	0.940	0.930	0.970	0.900	0.980	754,000	717,040	0.9510	0.767	0.759	0.792	0.735	0.800	923,764	0.7762	-6.00%
2016-06-10	0	1.000	0.980	1.000	0.980	1.000	10,000	9,840	0.9840	0.816	0.800	0.816	0.800	0.816	12,252	0.8032	1.01%
2016-06-08	0	0.990	0.990	1.010	0.990	1.000	504,000	503,960	0.9999	0.808	0.808	0.824	0.808	0.816	617,476	0.8162	0.00%
2016-06-07	0	0.990	0.990	1.000	0.990	0.990	214,000	211,860	0.9900	0.808	0.808	0.816	0.808	0.808	262,182	0.8081	-1.00%
2016-06-06	0	1.000	0.990	1.000	0.990	1.000	150,000	149,280	0.9952	0.816	0.808	0.816	0.808	0.816	183,773	0.8123	-0.99%
2016-06-03	0	1.010	0.990	1.010	0.980	1.010	28,000	27,560	0.9843	0.824	0.808	0.824	0.800	0.824	34,304	0.8034	1.00%
2016-06-02	0	1.000	0.990	1.000	1.000	1.000	350,000	350,000	1.0000	0.816	0.808	0.816	0.816	0.816	428,803	0.8162	-0.99%
2016-06-01	0	1.010	1.000	1.010	1.010	1.010	20,000	20,200	1.0100	0.824	0.816	0.824	0.824	0.824	24,503	0.8244	-0.98%
2016-05-31	0	1.020	1.010	1.020	1.020	1.030	90,000	91,860	1.0207	0.833	0.824	0.833	0.833	0.841	110,264	0.8331	0.00%
2016-05-30	0	1.020	1.000	1.020	1.020	1.020	172,000	175,440	1.0200	0.833	0.816	0.833	0.833	0.833	210,726	0.8326	0.00%
2016-05-27	0	1.020	0.990	1.020	0.990	1.020	360,000	359,260	0.9979	0.833	0.808	0.833	0.808	0.833	441,054	0.8145	0.99%
2016-05-26	0	1.010	0.990	1.020	1.010	1.010	10,000	10,100	1.0100	0.824	0.808	0.833	0.824	0.824	12,252	0.8244	1.00%
2016-05-25	0	1.000	1.000	1.020	0.990	1.000	492,000	491,660	0.9993	0.816	0.816	0.833	0.808	0.816	602,774	0.8157	-0.99%
2016-05-24	0	1.010	1.000	1.010	0.990	1.010	396,000	397,120	1.0028	0.824	0.816	0.824	0.808	0.824	485,160	0.8185	0.00%
2016-05-23	0	1.010	1.000	1.010	0.990	1.010	122,000	122,940	1.0077	0.824	0.816	0.824	0.808	0.824	149,468	0.8225	1.00%
2016-05-20	0	1.000	1.000	1.010	0.980	1.010	276,000	276,360	1.0013	0.816	0.816	0.824	0.800	0.824	338,142	0.8173	0.00%
2016-05-19	0	1.000	0.980	1.010	0.990	1.030	1,844,000	1,848,540	1.0025	0.816	0.800	0.824	0.808	0.841	2,259,179	0.8182	3.09%
2016-05-18	0	0.970	0.960	0.980	0.960	0.980	252,000	243,860	0.9677	0.792	0.784	0.800	0.784	0.800	308,738	0.7899	-0.05%
2016-05-17	0	1.030	0.990	1.030	0.990	1.030	302,000	304,240	1.0074	0.792	0.761	0.792	0.761	0.792	392,704	0.7747	1.98%
2016-05-16	0	1.010	1.000	1.010	0.990	1.030	226,000	228,900	1.0128	0.777	0.769	0.777	0.761	0.792	293,878	0.7789	0.00%
2016-05-13	0	1.010	1.000	1.020	1.010	1.020	16,000	16,200	1.0125	0.777	0.769	0.784	0.777	0.784	20,806	0.7786	-1.94%
2016-05-12	0	1.030	1.010	1.030	1.020	1.030	130,000	132,900	1.0223	0.792	0.777	0.792	0.784	0.792	169,045	0.7862	-0.96%
2016-05-11	0	1.040	1.000	1.040	1.010	1.040	82,000	85,200	1.0390	0.800	0.769	0.800	0.777	0.800	106,628	0.7990	0.00%
2016-05-10	0	1.040	1.020	1.040	1.040	1.040	30,000	31,200	1.0400	0.800	0.784	0.800	0.800	0.800	39,010	0.7998	1.96%
2016-05-09	0	1.020	1.020	1.030	1.010	1.020	736,000	749,620	1.0185	0.784	0.784	0.792	0.777	0.784	957,053	0.7833	0.00%
2016-05-06	0	1.020	1.020	1.030	1.020	1.040	1,432,000	1,481,240	1.0344	0.784	0.784	0.792	0.784	0.800	1,862,092	0.7955	-2.86%
2016-05-05	0	1.050	1.050	1.060	1.050	1.050	60,000	63,000	1.0500	0.807	0.807	0.815	0.807	0.807	78,021	0.8075	-0.94%
2016-05-04	0	1.060	1.030	1.060	1.040	1.060	122,000	127,660	1.0464	0.815	0.792	0.815	0.800	0.815	158,642	0.8047	1.92%
2016-05-03	0	1.040	1.040	1.050	1.040	1.050	526,000	548,240	1.0423	0.800	0.800	0.807	0.800	0.807	683,981	0.8015	-0.95%
2016-04-29	0	1.050	1.040	1.050	1.040	1.050	248,000	258,120	1.0408	0.807	0.800	0.807	0.800	0.807	322,485	0.8004	0.00%
2016-04-28	0	1.050	1.040	1.060	1.050	1.050	50,000	52,500	1.0500	0.807	0.800	0.815	0.807	0.807	65,017	0.8075	0.96%
2016-04-27	0	1.040	1.040	1.060	1.040	1.050	108,000	112,920	1.0456	0.800	0.800	0.815	0.800	0.807	140,437	0.8041	-0.95%
2016-04-26	0	1.050	1.040	1.060	1.040	1.050	368,000	384,000	1.0435	0.807	0.800	0.815	0.800	0.807	478,527	0.8025	-0.94%
2016-04-25	0	1.060	1.040	1.060	1.040	1.060	144,000	151,640	1.0531	0.815	0.800	0.815	0.800	0.815	187,250	0.8098	2.91%
2016-04-22	0	1.030	1.030	1.060	1.030	1.070	230,000	239,520	1.0414	0.792	0.792	0.815	0.792	0.823	299,079	0.8009	-4.63%
2016-04-21	0	1.080	1.060	1.080	1.040	1.120	728,000	779,680	1.0710	0.831	0.815	0.831	0.800	0.861	946,650	0.8236	4.85%
2016-04-20	0	1.030	1.020	1.040	1.020	1.030	42,000	43,220	1.0290	0.792	0.784	0.800	0.784	0.792	54,614	0.7914	0.00%
2016-04-19	0	1.030	1.030	1.040	1.020	1.030	597,000	614,670	1.0296	0.792	0.792	0.800	0.784	0.792	776,305	0.7918	0.98%
2016-04-18	0	1.020	1.020	1.030	1.020	1.020	188,000	191,760	1.0200	0.784	0.784	0.792	0.784	0.784	244,465	0.7844	-0.97%
2016-04-15	0	1.030	1.020	1.030	1.020	1.030	130,000	133,600	1.0277	0.792	0.784	0.792	0.784	0.792	169,045	0.7903	0.00%
2016-04-14	0	1.030	1.010	1.030	1.010	1.050	684,000	696,980	1.0190	0.792	0.777	0.792	0.777	0.807	889,435	0.7836	0.00%
2016-04-13	0	1.030	1.020	1.030	1.020	1.050	688,000	710,800	1.0331	0.792	0.784	0.792	0.784	0.807	894,637	0.7945	0.98%
2016-04-12	0	1.020	1.020	1.030	1.010	1.030	190,000	193,200	1.0168	0.784	0.784	0.792	0.777	0.792	247,065	0.7820	-0.97%
2016-04-11	0	1.030	1.010	1.030	1.000	1.030	188,000	191,420	1.0182	0.792	0.777	0.792	0.769	0.792	244,465	0.7830	3.00%
2016-04-08	0	1.000	1.000	1.010	0.990	1.020	64,000	63,900	0.9984	0.769	0.769	0.777	0.761	0.784	83,222	0.7678	-2.91%
2016-04-07	0	1.030	1.020	1.030	0.990	1.030	460,000	467,340	1.0160	0.792	0.784	0.792	0.761	0.792	598,158	0.7813	5.10%
2016-04-06	0	0.980	0.980	1.000	0.980	1.000	272,000	267,220	0.9824	0.754	0.754	0.769	0.754	0.769	353,694	0.7555	-1.01%
2016-04-05	0	0.990	0.980	0.990	0.990	0.990	452,000	447,480	0.9900	0.761	0.754	0.761	0.761	0.761	587,755	0.7613	-1.00%
2016-04-01	0	1.000	1.000	1.010	1.000	1.010	314,000	316,940	1.0094	0.769	0.769	0.777	0.769	0.777	408,308	0.7762	-0.99%
2016-03-31	0	1.010	1.000	1.010	1.000	1.020	270,000	273,240	1.0120	0.777	0.769	0.777	0.769	0.784	351,093	0.7783	-0.98%
2016-03-30	0	1.020	1.010	1.020	1.000	1.020	296,000	296,860	1.0029	0.784	0.777	0.784	0.769	0.784	384,902	0.7713	0.00%
2016-03-29	0	1.020	0.990	1.020	0.980	1.020	908,000	907,340	0.9993	0.784	0.761	0.784	0.754	0.784	1,180,712	0.7685	-1.92%
2016-03-24	0	1.040	1.040	1.050	1.040	1.060	1,048,000	1,100,160	1.0498	0.800	0.800	0.807	0.800	0.815	1,362,760	0.8073	-0.95%
2016-03-23	0	1.050	1.040	1.050	1.040	1.060	1,530,000	1,606,580	1.0501	0.807	0.800	0.807	0.800	0.815	1,989,526	0.8075	1.94%
2016-03-22	0	1.030	1.030	1.040	1.030	1.040	302,000	311,080	1.0301	0.792	0.792	0.800	0.792	0.800	392,704	0.7921	-0.96%
2016-03-21	0	1.040	1.030	1.040	1.020	1.050	750,000	774,500	1.0327	0.800	0.792	0.800	0.784	0.807	975,258	0.7941	0.00%
2016-03-18	0	1.040	1.030	1.040	1.040	1.040	158,000	164,320	1.0400	0.800	0.792	0.800	0.800	0.800	205,454	0.7998	0.00%
2016-03-17	0	1.040	1.020	1.040	1.020	1.040	622,000	644,460	1.0361	0.800	0.784	0.800	0.784	0.800	808,814	0.7968	2.97%
2016-03-16	0	1.010	1.010	1.020	0.990	1.030	142,000	144,540	1.0179	0.777	0.777	0.784	0.761	0.792	184,649	0.7828	2.02%
2016-03-15	0	0.990	0.990	1.020	0.990	1.030	20,807,631	19,362,576	0.9306	0.761	0.761	0.784	0.761	0.792	27,057,074	0.7156	-4.81%
2016-03-14	0	1.040	1.020	1.040	1.010	1.040	400,000	410,340	1.0259	0.800	0.784	0.800	0.777	0.800	520,138	0.7889	1.96%
2016-03-11	0	1.020	1.010	1.020	1.010	1.020	118,000	119,240	1.0105	0.784	0.777	0.784	0.777	0.784	153,441	0.7771	3.03%
2016-03-10	0	0.990	0.990	1.010	0.990	1.040	292,000	294,600	1.0089	0.761	0.761	0.777	0.761	0.800	379,700	0.7759	-3.88%
2016-03-09	0	1.030	1.020	1.030	0.990	1.030	370,000	373,680	1.0099	0.792	0.784	0.792	0.761	0.792	481,127	0.7767	4.04%
2016-03-08	0	0.990	0.990	1.010	0.980	1.000	246,000	244,040	0.9920	0.761	0.761	0.777	0.754	0.769	319,885	0.7629	-1.98%
2016-03-07	0	1.010	1.010	1.040	1.010	1.020	76,000	77,300	1.0171	0.777	0.777	0.800	0.777	0.784	98,826	0.7822	-2.88%
2016-03-04	0	1.040	1.040	1.050	1.030	1.040	166,000	172,520	1.0393	0.800	0.800	0.807	0.792	0.800	215,857	0.7992	-0.95%
2016-03-03	0	1.050	1.040	1.060	1.010	1.060	930,000	961,080	1.0334	0.807	0.800	0.815	0.777	0.815	1,209,320	0.7947	5.00%
2016-03-02	0	1.000	0.990	1.000	0.950	1.000	630,000	619,400	0.9832	0.769	0.761	0.769	0.731	0.769	819,217	0.7561	2.04%
2016-03-01	0	0.980	0.960	0.980	0.940	0.980	90,000	85,800	0.9533	0.754	0.738	0.754	0.723	0.754	117,031	0.7331	2.08%
2016-02-29	0	0.960	0.950	0.970	-	-	0	0	-	0.738	0.731	0.746	-	-	0	-	0.00%
2016-02-26	0	0.960	0.960	0.970	0.950	0.960	300,000	285,500	0.9517	0.738	0.738	0.746	0.731	0.738	390,103	0.7319	-1.03%
2016-02-25	0	0.970	0.950	0.970	0.990	0.990	2,000	1,980	0.9900	0.746	0.731	0.746	0.761	0.761	2,601	0.7613	0.00%
2016-02-24	0	0.970	0.960	0.970	0.980	0.980	52,000	50,960	0.9800	0.746	0.738	0.746	0.754	0.754	67,618	0.7536	-1.02%
2016-02-23	0	0.980	0.980	0.990	0.980	0.980	6,000	5,880	0.9800	0.754	0.754	0.761	0.754	0.754	7,802	0.7536	0.00%
2016-02-22	0	0.980	0.970	0.980	0.970	0.980	48,000	47,020	0.9796	0.754	0.746	0.754	0.746	0.754	62,417	0.7533	0.00%
2016-02-19	0	0.980	0.950	0.980	0.960	0.990	12,621,521	11,403,860	0.9035	0.754	0.731	0.754	0.738	0.761	16,412,317	0.6948	0.00%
2016-02-18	0	0.980	0.970	0.980	0.960	0.980	506,000	491,520	0.9714	0.754	0.746	0.754	0.738	0.754	657,974	0.7470	2.08%
2016-02-17	0	0.960	0.960	0.970	0.950	0.950	40,000	38,000	0.9500	0.738	0.738	0.746	0.731	0.731	52,014	0.7306	-1.03%
2016-02-16	0	0.970	0.950	0.970	0.940	0.970	290,000	277,180	0.9558	0.746	0.731	0.746	0.723	0.746	377,100	0.7350	2.11%
2016-02-15	0	0.950	0.910	0.960	0.940	0.950	150,000	142,200	0.9480	0.731	0.700	0.738	0.723	0.731	195,052	0.7290	0.00%
2016-02-12	0	0.950	0.850	0.960	-	-	0	0	-	0.731	0.654	0.738	-	-	0	-	0.00%
2016-02-11	0	0.950	0.930	0.950	-	-	0	0	-	0.731	0.715	0.731	-	-	0	-	-3.06%
2016-02-05	0	0.980	0.940	0.980	0.950	0.980	226,000	215,700	0.9544	0.754	0.723	0.754	0.731	0.754	293,878	0.7340	1.03%
2016-02-04	0	0.970	0.950	0.970	0.980	0.990	160,000	157,400	0.9838	0.746	0.731	0.746	0.754	0.761	208,055	0.7565	-1.02%
2016-02-03	0	0.980	0.950	0.980	-	-	0	0	-	0.754	0.731	0.754	-	-	0	-	0.00%
2016-02-02	0	0.980	0.950	0.980	0.950	0.980	104,000	98,920	0.9512	0.754	0.731	0.754	0.731	0.754	135,236	0.7315	3.16%
2016-02-01	0	0.950	0.950	0.960	0.950	0.950	100,000	95,000	0.9500	0.731	0.731	0.738	0.731	0.731	130,034	0.7306	-3.06%
2016-01-29	0	0.980	0.960	0.980	0.940	1.000	206,000	201,500	0.9782	0.754	0.738	0.754	0.723	0.769	267,871	0.7522	4.26%
2016-01-28	0	0.940	0.920	0.940	0.950	0.970	58,000	55,420	0.9555	0.723	0.708	0.723	0.731	0.746	75,420	0.7348	-4.08%
2016-01-27	0	0.980	0.950	0.980	0.960	0.980	200,000	193,020	0.9651	0.754	0.731	0.754	0.738	0.754	260,069	0.7422	1.03%
2016-01-26	0	0.970	0.960	0.970	0.970	0.980	46,000	44,720	0.9722	0.746	0.738	0.746	0.746	0.754	59,816	0.7476	-3.00%
2016-01-25	0	1.000	0.960	1.000	0.980	1.000	86,000	84,680	0.9847	0.769	0.738	0.769	0.754	0.769	111,830	0.7572	0.00%
2016-01-22	0	1.000	0.910	1.000	0.990	1.000	16,000	15,860	0.9913	0.769	0.700	0.769	0.761	0.769	20,806	0.7623	2.04%
2016-01-21	0	0.980	0.950	0.980	0.940	0.980	56,000	54,300	0.9696	0.754	0.731	0.754	0.723	0.754	72,819	0.7457	0.00%
2016-01-20	0	0.980	0.980	1.000	0.980	1.020	1,582,000	1,577,600	0.9972	0.754	0.754	0.769	0.754	0.784	2,057,144	0.7669	-2.97%
2016-01-19	0	1.010	1.010	1.020	0.980	1.010	1,038,000	1,045,900	1.0076	0.777	0.777	0.784	0.754	0.777	1,349,757	0.7749	2.02%
2016-01-18	0	0.990	0.990	1.000	0.990	1.000	354,000	353,940	0.9998	0.761	0.761	0.769	0.761	0.769	460,322	0.7689	-1.00%
2016-01-15	0	1.000	0.990	1.020	1.000	1.010	108,000	108,020	1.0002	0.769	0.761	0.784	0.769	0.777	140,437	0.7692	-1.96%
2016-01-14	0	1.020	1.020	1.030	1.000	1.020	336,000	337,600	1.0048	0.784	0.784	0.792	0.769	0.784	436,916	0.7727	2.00%
2016-01-13	0	1.000	1.000	1.030	1.000	1.050	1,542,000	1,594,540	1.0341	0.769	0.769	0.792	0.769	0.807	2,005,130	0.7952	-2.91%
2016-01-12	0	1.030	1.020	1.030	1.020	1.050	472,000	494,020	1.0467	0.792	0.784	0.792	0.784	0.807	613,762	0.8049	-1.90%
2016-01-11	0	1.050	1.030	1.050	1.050	1.060	490,000	517,300	1.0557	0.807	0.792	0.807	0.807	0.815	637,168	0.8119	-1.87%
2016-01-08	0	1.070	1.060	1.070	1.060	1.070	872,000	932,760	1.0697	0.823	0.815	0.823	0.815	0.823	1,133,900	0.8226	0.00%
2016-01-07	0	1.070	1.060	1.070	1.040	1.070	840,000	890,900	1.0606	0.823	0.815	0.823	0.800	0.823	1,092,289	0.8156	-0.93%
2016-01-06	0	1.080	1.070	1.080	1.060	1.080	630,000	677,860	1.0760	0.831	0.823	0.831	0.815	0.831	819,217	0.8274	0.93%
2016-01-05	0	1.070	1.070	1.080	1.050	1.080	2,048,000	2,203,740	1.0760	0.823	0.823	0.831	0.807	0.831	2,663,104	0.8275	1.90%
2016-01-04	0	1.050	1.050	1.060	1.050	1.060	164,000	173,060	1.0552	0.807	0.807	0.815	0.807	0.815	213,256	0.8115	-2.78%
2015-12-31	0	1.080	1.080	1.090	1.080	1.080	50,000	54,000	1.0800	0.831	0.831	0.838	0.831	0.831	65,017	0.8305	-0.92%
2015-12-30	0	1.090	1.080	1.090	1.080	1.090	42,000	45,580	1.0852	0.838	0.831	0.838	0.831	0.838	54,614	0.8346	0.00%
2015-12-29	0	1.090	1.070	1.090	1.070	1.110	568,000	616,060	1.0846	0.838	0.823	0.838	0.823	0.854	738,595	0.8341	-0.91%
2015-12-28	0	1.100	1.090	1.100	1.070	1.140	1,244,000	1,375,900	1.1060	0.846	0.838	0.846	0.823	0.877	1,617,628	0.8506	4.76%
2015-12-24	0	1.050	1.050	1.060	1.050	1.060	322,000	338,700	1.0519	0.807	0.807	0.815	0.807	0.815	418,711	0.8089	0.00%
2015-12-23	0	1.050	1.040	1.060	1.050	1.050	370,000	388,500	1.0500	0.807	0.800	0.815	0.807	0.807	481,127	0.8075	1.94%
2015-12-22	0	1.030	1.030	1.050	1.020	1.030	92,000	94,400	1.0261	0.792	0.792	0.807	0.784	0.792	119,632	0.7891	0.00%
2015-12-21	0	1.030	1.030	1.040	1.020	1.040	646,000	666,240	1.0313	0.792	0.792	0.800	0.784	0.800	840,022	0.7931	0.00%
2015-12-18	0	1.030	1.020	1.070	1.020	1.060	254,000	264,700	1.0421	0.792	0.784	0.823	0.784	0.815	330,287	0.8014	-1.90%
2015-12-17	0	1.050	1.050	1.060	1.050	1.060	50,000	52,600	1.0520	0.807	0.807	0.815	0.807	0.815	65,017	0.8090	0.96%
2015-12-16	0	1.040	1.040	1.060	1.040	1.060	44,000	45,960	1.0445	0.800	0.800	0.815	0.800	0.815	57,215	0.8033	0.97%
2015-12-15	0	1.030	1.030	1.050	1.030	1.060	172,000	180,800	1.0512	0.792	0.792	0.807	0.792	0.815	223,659	0.8084	-0.96%
2015-12-14	0	1.040	1.040	1.050	1.020	1.050	206,000	210,800	1.0233	0.800	0.800	0.807	0.784	0.807	267,871	0.7869	0.00%
2015-12-11	0	1.040	1.040	1.050	1.010	1.050	264,000	272,640	1.0327	0.800	0.800	0.807	0.777	0.807	343,291	0.7942	0.97%
2015-12-10	0	1.030	1.020	1.030	1.020	1.040	56,000	57,700	1.0304	0.792	0.784	0.792	0.784	0.800	72,819	0.7924	-0.96%
2015-12-09	0	1.040	1.040	1.050	1.030	1.060	400,000	419,160	1.0479	0.800	0.800	0.807	0.792	0.815	520,138	0.8059	0.97%
2015-12-08	0	1.030	1.030	1.050	1.020	1.040	284,000	291,600	1.0268	0.792	0.792	0.807	0.784	0.800	369,298	0.7896	0.98%
2015-12-07	0	1.020	1.020	1.040	1.020	1.040	188,000	194,340	1.0337	0.784	0.784	0.800	0.784	0.800	244,465	0.7950	-1.92%
2015-12-04	0	1.040	1.030	1.040	1.020	1.060	636,000	654,660	1.0293	0.800	0.792	0.800	0.784	0.815	827,019	0.7916	-0.95%
2015-12-03	0	1.050	1.050	1.060	1.040	1.070	72,000	76,060	1.0564	0.807	0.807	0.815	0.800	0.823	93,625	0.8124	0.00%
2015-12-02	0	1.050	1.050	1.070	1.030	1.060	754,000	787,800	1.0448	0.807	0.807	0.823	0.792	0.815	980,459	0.8035	-0.94%
2015-12-01	0	1.060	1.060	1.090	1.050	1.070	130,000	137,800	1.0600	0.815	0.815	0.838	0.807	0.823	169,045	0.8152	0.95%
2015-11-30	0	1.050	1.050	1.080	1.050	1.110	544,000	585,800	1.0768	0.807	0.807	0.831	0.807	0.854	707,387	0.8281	-2.78%
2015-11-27	0	1.080	1.080	1.090	1.080	1.090	2,094,000	2,262,860	1.0806	0.831	0.831	0.838	0.831	0.838	2,722,920	0.8310	0.00%
2015-11-26	0	1.080	1.080	1.090	1.080	1.080	790,000	853,200	1.0800	0.831	0.831	0.838	0.831	0.831	1,027,272	0.8305	0.93%
2015-11-25	0	1.070	1.070	1.080	1.040	1.080	286,000	306,040	1.0701	0.823	0.823	0.831	0.800	0.831	371,898	0.8229	0.94%
2015-11-24	0	1.060	1.060	1.080	1.060	1.080	142,000	151,760	1.0687	0.815	0.815	0.831	0.815	0.831	184,649	0.8219	-0.93%
2015-11-23	0	1.070	1.070	1.080	1.070	1.090	320,000	346,120	1.0816	0.823	0.823	0.831	0.823	0.838	416,110	0.8318	0.00%
2015-11-20	0	1.070	1.080	1.090	1.060	1.090	416,000	447,340	1.0753	0.823	0.831	0.838	0.815	0.838	540,943	0.8270	0.00%
2015-11-19	0	1.070	1.070	1.090	1.040	1.090	144,000	153,300	1.0646	0.823	0.823	0.838	0.800	0.838	187,250	0.8187	2.88%
2015-11-18	0	1.040	1.040	1.050	1.030	1.060	924,000	969,100	1.0488	0.800	0.800	0.807	0.792	0.815	1,201,518	0.8066	-1.89%
2015-11-17	0	1.060	1.060	1.080	1.060	1.120	804,000	876,460	1.0901	0.815	0.815	0.831	0.815	0.861	1,045,476	0.8383	1.92%
2015-11-16	0	1.040	1.040	1.060	1.040	1.080	690,000	730,480	1.0587	0.800	0.800	0.815	0.800	0.831	897,237	0.8141	-0.95%
2015-11-13	0	1.050	1.050	1.080	1.050	1.100	1,792,000	1,934,320	1.0794	0.807	0.807	0.831	0.807	0.846	2,330,216	0.8301	-3.67%
2015-11-12	0	1.090	1.080	1.100	1.080	1.100	740,000	805,220	1.0881	0.838	0.831	0.846	0.831	0.846	962,254	0.8368	1.87%
2015-11-11	0	1.070	1.070	1.090	1.070	1.090	524,000	565,020	1.0783	0.823	0.823	0.838	0.823	0.838	681,380	0.8292	0.94%
2015-11-10	0	1.060	1.060	1.070	1.060	1.070	308,000	327,640	1.0638	0.815	0.815	0.823	0.815	0.823	400,506	0.8181	0.00%
2015-11-09	0	1.060	1.060	1.070	1.020	1.090	408,000	434,840	1.0658	0.815	0.815	0.823	0.784	0.838	530,540	0.8196	0.00%
2015-11-06	0	1.060	1.060	1.080	1.050	1.070	348,000	368,840	1.0599	0.815	0.815	0.831	0.807	0.823	452,520	0.8151	-1.85%
2015-11-05	0	1.080	1.080	1.090	1.040	1.100	964,000	1,050,380	1.0896	0.831	0.831	0.838	0.800	0.846	1,253,531	0.8379	0.00%
2015-11-04	0	1.080	1.050	1.080	1.030	1.100	442,000	475,380	1.0755	0.831	0.807	0.831	0.792	0.846	574,752	0.8271	2.86%
2015-11-03	0	1.050	1.050	1.080	1.020	1.080	346,000	363,940	1.0518	0.807	0.807	0.831	0.784	0.831	449,919	0.8089	0.96%
2015-11-02	0	1.040	1.040	1.050	1.020	1.060	90,000	93,400	1.0378	0.800	0.800	0.807	0.784	0.815	117,031	0.7981	-0.95%
2015-10-30	0	1.050	1.040	1.050	1.030	1.080	976,000	1,027,640	1.0529	0.807	0.800	0.807	0.792	0.831	1,269,136	0.8097	-0.94%
2015-10-29	0	1.060	1.060	1.070	1.040	1.070	332,000	350,440	1.0555	0.815	0.815	0.823	0.800	0.823	431,714	0.8117	-0.93%
2015-10-28	0	1.070	1.070	1.100	1.070	1.070	14,000	14,980	1.0700	0.823	0.823	0.846	0.823	0.823	18,205	0.8229	0.94%
2015-10-27	0	1.060	1.060	1.110	1.060	1.090	150,000	161,960	1.0797	0.815	0.815	0.854	0.815	0.838	195,052	0.8303	-1.85%
2015-10-26	0	1.080	1.080	1.110	1.080	1.110	52,000	57,240	1.1008	0.831	0.831	0.854	0.831	0.854	67,618	0.8465	-1.82%
2015-10-23	0	1.100	1.100	1.110	1.050	1.100	294,000	323,160	1.0992	0.846	0.846	0.854	0.807	0.846	382,301	0.8453	3.77%
2015-10-22	0	1.060	1.060	1.090	1.040	1.090	206,000	222,100	1.0782	0.815	0.815	0.838	0.800	0.838	267,871	0.8291	-2.75%
2015-10-20	0	1.090	1.080	1.100	1.060	1.090	4,000	4,300	1.0750	0.838	0.831	0.846	0.815	0.838	5,201	0.8267	0.00%
2015-10-19	0	1.090	1.090	1.140	1.090	1.120	134,000	149,920	1.1188	0.838	0.838	0.877	0.838	0.861	174,246	0.8604	-1.80%
2015-10-16	0	1.110	1.110	1.120	1.080	1.130	164,000	183,680	1.1200	0.854	0.854	0.861	0.831	0.869	213,256	0.8613	0.00%
2015-10-15	0	1.110	1.110	1.130	1.060	1.130	156,000	174,740	1.1201	0.854	0.854	0.869	0.815	0.869	202,854	0.8614	0.91%
2015-10-14	0	1.100	1.100	1.110	1.090	1.120	252,000	278,020	1.1033	0.846	0.846	0.854	0.838	0.861	327,687	0.8484	-0.90%
2015-10-13	0	1.110	1.110	1.130	1.100	1.160	248,000	275,980	1.1128	0.854	0.854	0.869	0.846	0.892	322,485	0.8558	-3.48%
2015-10-12	0	1.150	1.130	1.150	1.090	1.150	280,000	316,460	1.1302	0.884	0.869	0.884	0.838	0.884	364,096	0.8692	5.50%
2015-10-09	0	1.090	1.080	1.120	1.030	1.150	816,000	903,500	1.1072	0.838	0.831	0.861	0.792	0.884	1,061,081	0.8515	2.83%
2015-10-08	0	1.060	1.060	1.090	1.060	1.090	46,000	48,940	1.0639	0.815	0.815	0.838	0.815	0.838	59,816	0.8182	-2.75%
2015-10-07	0	1.090	1.090	1.100	1.050	1.090	150,000	162,540	1.0836	0.838	0.838	0.846	0.807	0.838	195,052	0.8333	2.83%
2015-10-06	0	1.060	1.060	1.080	1.050	1.080	120,000	126,680	1.0557	0.815	0.815	0.831	0.807	0.831	156,041	0.8118	-0.93%
2015-10-05	0	1.070	1.070	1.090	1.040	1.090	88,000	93,940	1.0675	0.823	0.823	0.838	0.800	0.838	114,430	0.8209	0.94%
2015-10-02	0	1.060	1.060	1.070	0.990	1.110	680,000	707,820	1.0409	0.815	0.815	0.823	0.761	0.854	884,234	0.8005	-0.93%
2015-09-30	0	1.070	1.040	1.120	1.030	1.110	274,000	291,260	1.0630	0.823	0.800	0.861	0.792	0.854	356,294	0.8175	1.90%
2015-09-29	0	1.050	1.030	1.050	1.040	1.090	686,000	730,680	1.0651	0.807	0.792	0.807	0.800	0.838	892,036	0.8191	-3.67%
2015-09-25	0	1.090	1.090	1.130	1.090	1.100	250,000	272,660	1.0906	0.838	0.838	0.869	0.838	0.846	325,086	0.8387	0.00%
2015-09-24	0	1.090	1.090	1.100	1.090	1.100	1,058,000	1,154,120	1.0909	0.838	0.838	0.846	0.838	0.846	1,375,764	0.8389	-0.91%
2015-09-23	0	1.100	1.090	1.110	1.080	1.120	706,000	780,620	1.1057	0.846	0.838	0.854	0.831	0.861	918,043	0.8503	-1.79%
2015-09-22	0	1.120	1.120	1.140	1.120	1.140	36,000	40,560	1.1267	0.861	0.861	0.877	0.861	0.877	46,812	0.8664	0.00%
2015-09-21	0	1.120	1.120	1.130	1.110	1.130	226,000	254,080	1.1242	0.861	0.861	0.869	0.854	0.869	293,878	0.8646	0.00%
2015-09-18	0	1.120	1.120	1.140	1.120	1.160	302,000	341,536	1.1309	0.861	0.861	0.877	0.861	0.892	392,704	0.8697	-1.75%
2015-09-17	0	1.140	1.140	1.150	1.140	1.180	234,000	267,640	1.1438	0.877	0.877	0.884	0.877	0.907	304,280	0.8796	0.00%
2015-09-16	0	1.140	1.140	1.180	1.140	1.180	486,000	565,460	1.1635	0.877	0.877	0.907	0.877	0.907	631,967	0.8948	0.00%
2015-09-15	0	1.140	1.140	1.160	1.140	1.170	204,000	235,740	1.1556	0.877	0.877	0.892	0.877	0.900	265,270	0.8887	-2.56%
2015-09-14	0	1.170	1.160	1.190	1.170	1.210	1,178,623	1,403,821	1.1911	0.900	0.892	0.915	0.900	0.931	1,532,615	0.9160	-0.85%
2015-09-11	0	1.180	1.170	1.190	1.150	1.210	670,000	794,580	1.1859	0.907	0.900	0.915	0.884	0.931	871,230	0.9120	0.00%
2015-09-10	0	1.180	1.160	1.180	1.140	1.200	712,000	840,180	1.1800	0.907	0.892	0.907	0.877	0.923	925,845	0.9075	0.85%
2015-09-09	0	1.170	1.160	1.180	1.140	1.190	678,000	798,644	1.1779	0.900	0.892	0.907	0.877	0.915	881,633	0.9059	3.54%
2015-09-08	0	1.130	1.120	1.170	1.120	1.170	680,000	788,200	1.1591	0.869	0.861	0.900	0.861	0.900	884,234	0.8914	0.89%
2015-09-07	0	1.120	1.130	1.140	1.100	1.180	598,000	689,040	1.1522	0.861	0.869	0.877	0.846	0.907	777,606	0.8861	0.00%
2015-09-04	0	1.120	1.120	1.150	1.120	1.160	726,000	824,740	1.1360	0.861	0.861	0.884	0.861	0.892	944,050	0.8736	-1.75%
2015-09-02	0	1.140	1.120	1.140	1.080	1.150	3,964,000	4,484,140	1.1312	0.877	0.861	0.877	0.831	0.884	5,154,563	0.8699	-0.87%
2015-09-01	0	1.150	1.120	1.160	1.120	1.180	1,514,000	1,723,200	1.1382	0.884	0.861	0.892	0.861	0.907	1,968,721	0.8753	-2.54%
2015-08-31	0	1.180	1.140	1.200	1.140	1.210	1,038,000	1,199,100	1.1552	0.907	0.877	0.923	0.877	0.931	1,349,757	0.8884	-2.48%
2015-08-28	0	1.210	1.200	1.210	1.180	1.220	1,086,000	1,311,440	1.2076	0.931	0.923	0.931	0.907	0.938	1,412,173	0.9287	2.54%
2015-08-27	0	1.180	1.170	1.180	1.150	1.180	772,000	894,940	1.1592	0.907	0.900	0.907	0.884	0.907	1,003,865	0.8915	3.51%
2015-08-26	0	1.140	1.120	1.140	1.120	1.160	718,000	810,954	1.1295	0.877	0.861	0.877	0.861	0.892	933,647	0.8686	0.00%
2015-08-25	0	1.140	1.130	1.140	1.100	1.160	4,328,000	4,865,040	1.1241	0.877	0.869	0.877	0.846	0.892	5,627,888	0.8645	1.79%
2015-08-24	0	1.120	1.120	1.140	1.120	1.200	8,922,000	10,234,040	1.1471	0.861	0.861	0.877	0.861	0.923	11,601,668	0.8821	-7.44%
2015-08-21	0	1.210	1.200	1.210	1.160	1.210	3,298,000	3,907,500	1.1848	0.931	0.923	0.931	0.892	0.931	4,288,534	0.9112	0.00%
2015-08-20	0	1.210	1.200	1.220	1.180	1.250	2,996,000	3,612,020	1.2056	0.931	0.923	0.938	0.907	0.961	3,895,830	0.9272	-0.82%
2015-08-19	0	1.220	1.220	1.240	1.200	1.260	988,000	1,202,820	1.2174	0.938	0.938	0.954	0.923	0.969	1,284,740	0.9362	0.83%
2015-08-18	0	1.210	1.210	1.230	1.200	1.280	854,000	1,044,280	1.2228	0.931	0.931	0.946	0.923	0.984	1,110,494	0.9404	-3.20%
2015-08-17	0	1.250	1.240	1.250	1.210	1.250	176,000	217,780	1.2374	0.961	0.954	0.961	0.931	0.961	228,861	0.9516	1.63%
2015-08-14	0	1.230	1.220	1.240	1.220	1.290	452,000	563,700	1.2471	0.946	0.938	0.954	0.938	0.992	587,755	0.9591	-4.65%
2015-08-13	0	1.290	1.260	1.290	1.190	1.330	672,000	850,300	1.2653	0.992	0.969	0.992	0.915	1.023	873,831	0.9731	7.50%
2015-08-12	0	1.200	1.200	1.220	1.180	1.220	25,100,000	31,321,840	1.2479	0.923	0.923	0.938	0.907	0.938	32,638,630	0.9597	-1.64%
2015-08-11	0	1.220	1.220	1.240	1.220	1.280	434,000	540,380	1.2451	0.938	0.938	0.954	0.938	0.984	564,349	0.9575	-0.81%
2015-08-10	0	1.230	1.230	1.240	1.180	1.230	382,000	464,820	1.2168	0.946	0.946	0.954	0.907	0.946	496,731	0.9358	2.50%
2015-08-07	0	1.200	1.180	1.200	1.170	1.210	224,000	266,820	1.1912	0.923	0.907	0.923	0.900	0.931	291,277	0.9160	2.56%
2015-08-06	0	1.170	1.160	1.190	1.150	1.200	484,000	567,180	1.1719	0.900	0.892	0.915	0.884	0.923	629,366	0.9012	0.00%
2015-08-05	0	1.170	1.160	1.170	1.150	1.230	2,424,000	2,840,040	1.1716	0.900	0.892	0.900	0.884	0.946	3,152,033	0.9010	-3.31%
2015-08-04	0	1.210	1.200	1.210	1.190	1.220	1,032,000	1,239,450	1.2010	0.931	0.923	0.931	0.915	0.938	1,341,955	0.9236	0.83%
2015-08-03	0	1.200	1.190	1.200	1.190	1.240	1,002,000	1,204,660	1.2023	0.923	0.915	0.923	0.915	0.954	1,302,945	0.9246	-4.76%
2015-07-31	0	1.260	1.240	1.260	1.240	1.280	458,000	573,160	1.2514	0.969	0.954	0.969	0.954	0.984	595,557	0.9624	-0.79%
2015-07-30	0	1.270	1.250	1.290	1.270	1.310	348,000	442,880	1.2726	0.977	0.961	0.992	0.977	1.007	452,520	0.9787	0.00%
2015-07-29	0	1.270	1.240	1.280	1.210	1.280	282,000	351,880	1.2478	0.977	0.954	0.984	0.931	0.984	366,697	0.9596	3.25%
2015-07-28	0	1.230	1.200	1.240	1.160	1.260	1,644,000	1,984,080	1.2069	0.946	0.923	0.954	0.892	0.969	2,137,765	0.9281	2.50%
2015-07-27	0	1.200	1.190	1.200	1.180	1.300	2,582,000	3,170,280	1.2278	0.923	0.915	0.923	0.907	1.000	3,357,488	0.9442	-9.09%
2015-07-24	0	1.320	1.320	1.340	1.310	1.370	1,678,000	2,224,020	1.3254	1.015	1.015	1.030	1.007	1.054	2,181,977	1.0193	-2.22%
2015-07-23	0	1.350	1.340	1.350	1.330	1.380	2,744,000	3,726,800	1.3582	1.038	1.030	1.038	1.023	1.061	3,568,143	1.0445	0.75%
2015-07-22	0	1.340	1.340	1.350	1.340	1.370	1,314,000	1,767,220	1.3449	1.030	1.030	1.038	1.030	1.054	1,708,652	1.0343	-2.19%
2015-07-21	0	1.370	1.360	1.370	1.310	1.400	1,876,000	2,553,160	1.3610	1.054	1.046	1.054	1.007	1.077	2,439,445	1.0466	1.48%
2015-07-20	0	1.350	1.310	1.360	1.300	1.400	858,000	1,145,800	1.3354	1.038	1.007	1.046	1.000	1.077	1,115,695	1.0270	-1.46%
2015-07-17	0	1.370	1.350	1.370	1.270	1.380	1,170,000	1,565,920	1.3384	1.054	1.038	1.054	0.977	1.061	1,521,402	1.0293	5.38%
2015-07-16	0	1.300	1.300	1.310	1.250	1.330	1,842,000	2,384,440	1.2945	1.000	1.000	1.007	0.961	1.023	2,395,233	0.9955	0.78%
2015-07-15	0	1.290	1.280	1.310	1.270	1.370	312,000	409,940	1.3139	0.992	0.984	1.007	0.977	1.054	405,707	1.0104	-3.01%
2015-07-14	0	1.330	1.320	1.330	1.310	1.390	1,078,000	1,461,520	1.3558	1.023	1.015	1.023	1.007	1.069	1,401,771	1.0426	-2.21%
2015-07-13	0	1.360	1.350	1.360	1.270	1.370	3,700,000	4,911,680	1.3275	1.046	1.038	1.046	0.977	1.054	4,811,272	1.0209	4.62%
2015-07-10	0	1.300	1.280	1.300	1.240	1.320	3,212,000	4,153,880	1.2932	1.000	0.984	1.000	0.954	1.015	4,176,704	0.9945	5.69%
2015-07-09	0	1.230	1.180	1.230	1.000	1.290	4,820,000	5,486,740	1.1383	0.946	0.907	0.946	0.769	0.992	6,267,657	0.8754	23.00%
2015-07-08	0	1.000	1.000	1.070	0.900	1.120	3,832,000	3,854,920	1.0060	0.769	0.769	0.823	0.692	0.861	4,982,918	0.7736	-17.36%
2015-07-07	0	1.210	1.210	1.240	1.160	1.370	2,536,000	3,155,000	1.2441	0.931	0.931	0.954	0.892	1.054	3,297,672	0.9567	-11.68%
2015-07-06	0	1.370	1.310	1.370	1.220	1.520	8,302,000	11,217,900	1.3512	1.054	1.007	1.054	0.938	1.169	10,795,454	1.0391	-7.43%
2015-07-03	0	1.480	1.470	1.480	1.440	1.560	11,438,000	16,779,340	1.4670	1.138	1.130	1.138	1.107	1.200	14,873,333	1.1281	-5.73%
2015-07-02	0	1.570	1.570	1.580	1.570	1.620	416,000	663,680	1.5954	1.207	1.207	1.215	1.207	1.246	540,943	1.2269	-3.68%
2015-06-30	0	1.630	1.620	1.630	1.560	1.650	2,102,000	3,394,700	1.6150	1.254	1.246	1.254	1.200	1.269	2,733,323	1.2420	2.52%
2015-06-29	0	1.590	1.590	1.600	1.560	1.700	2,110,000	3,381,240	1.6025	1.223	1.223	1.230	1.200	1.307	2,743,725	1.2324	-4.22%
2015-06-26	0	1.660	1.620	1.630	1.610	1.700	3,468,000	5,695,440	1.6423	1.277	1.246	1.254	1.238	1.307	4,509,592	1.2630	0.00%
2015-06-25	0	1.660	1.660	1.680	1.660	1.690	1,964,000	3,291,900	1.6761	1.277	1.277	1.292	1.277	1.300	2,553,875	1.2890	-1.78%
2015-06-24	0	1.690	1.680	1.690	1.660	1.700	1,198,000	2,009,660	1.6775	1.300	1.292	1.300	1.277	1.307	1,557,812	1.2901	1.81%
2015-06-23	0	1.660	1.650	1.690	1.630	1.690	2,340,000	3,892,480	1.6635	1.277	1.269	1.300	1.254	1.300	3,042,805	1.2792	1.84%
2015-06-22	0	1.630	1.630	1.650	1.620	1.680	838,000	1,380,520	1.6474	1.254	1.254	1.269	1.246	1.292	1,089,688	1.2669	-2.98%
2015-06-19	0	1.680	1.640	1.680	1.620	1.710	4,784,000	7,979,500	1.6680	1.292	1.261	1.292	1.246	1.315	6,220,845	1.2827	1.20%
2015-06-18	0	1.660	1.630	1.660	1.650	1.730	2,664,000	4,493,800	1.6869	1.277	1.254	1.277	1.269	1.330	3,464,116	1.2972	-2.35%
2015-06-17	0	1.700	1.690	1.700	1.690	1.750	3,542,000	6,083,320	1.7175	1.307	1.300	1.307	1.300	1.346	4,605,818	1.3208	-1.16%
2015-06-16	0	1.720	1.700	1.730	1.700	1.810	3,624,000	6,418,120	1.7710	1.323	1.307	1.330	1.307	1.392	4,712,446	1.3620	-3.37%
2015-06-15	0	1.780	1.760	1.780	1.720	1.850	3,978,000	7,046,180	1.7713	1.369	1.353	1.369	1.323	1.423	5,172,768	1.3622	3.49%
2015-06-12	0	1.720	1.710	1.720	1.640	1.780	2,156,000	3,703,980	1.7180	1.323	1.315	1.323	1.261	1.369	2,803,541	1.3212	4.24%
2015-06-11	0	1.650	1.650	1.680	1.640	1.700	2,058,000	3,419,200	1.6614	1.269	1.269	1.292	1.261	1.307	2,676,108	1.2777	-0.60%
2015-06-10	0	1.660	1.660	1.700	1.620	1.740	2,052,000	3,456,680	1.6845	1.277	1.277	1.307	1.246	1.338	2,668,306	1.2955	0.61%
2015-06-09	0	1.650	1.650	1.670	1.620	1.750	3,654,000	6,073,680	1.6622	1.269	1.269	1.284	1.246	1.346	4,751,456	1.2783	-3.51%
2015-06-08	0	1.710	1.700	1.710	1.700	1.750	3,142,000	5,418,040	1.7244	1.315	1.307	1.315	1.307	1.346	4,085,680	1.3261	-2.84%
2015-06-05	0	1.760	1.760	1.770	1.760	1.810	2,402,000	4,273,860	1.7793	1.353	1.353	1.361	1.353	1.392	3,123,426	1.3683	-2.76%
2015-06-04	0	1.810	1.790	1.810	1.750	1.820	2,762,000	4,951,080	1.7926	1.392	1.377	1.392	1.346	1.400	3,591,550	1.3785	-0.55%
2015-06-03	0	1.820	1.800	1.820	1.790	1.830	1,760,000	3,179,300	1.8064	1.400	1.384	1.400	1.377	1.407	2,288,605	1.3892	0.55%
2015-06-02	0	1.810	1.800	1.810	1.790	1.830	3,992,000	7,224,380	1.8097	1.392	1.384	1.392	1.377	1.407	5,190,973	1.3917	-0.55%
2015-06-01	0	1.820	1.820	1.840	1.790	1.860	3,882,000	7,050,440	1.8162	1.400	1.400	1.415	1.377	1.430	5,047,935	1.3967	-1.62%
2015-05-29	0	1.850	1.830	1.850	1.790	1.860	3,810,000	6,937,820	1.8210	1.423	1.407	1.423	1.377	1.430	4,954,310	1.4004	3.70%
2015-05-28	0	1.910	1.910	1.920	1.900	1.950	7,764,000	14,895,680	1.9186	1.372	1.372	1.379	1.365	1.401	10,808,919	1.3781	-0.52%
2015-05-27	0	1.920	1.920	1.930	1.910	1.950	8,296,000	15,939,080	1.9213	1.379	1.379	1.386	1.372	1.401	11,549,561	1.3801	-1.54%
2015-05-26	0	1.950	1.930	1.950	1.900	2.000	10,784,000	20,804,700	1.9292	1.401	1.386	1.401	1.365	1.437	15,013,315	1.3857	2.63%
2015-05-22	0	1.900	1.880	1.910	1.840	1.920	5,088,000	9,569,280	1.8808	1.365	1.350	1.372	1.322	1.379	7,083,433	1.3509	0.53%
2015-05-21	0	1.890	1.890	1.900	1.870	1.930	6,582,000	12,490,520	1.8977	1.358	1.358	1.365	1.343	1.386	9,163,357	1.3631	-1.05%
2015-05-20	0	1.910	1.910	1.920	1.850	2.020	11,434,000	22,510,220	1.9687	1.372	1.372	1.379	1.329	1.451	15,918,235	1.4141	-3.05%
2015-05-19	0	1.970	1.950	1.970	1.910	1.970	3,200,000	6,232,940	1.9478	1.415	1.401	1.415	1.372	1.415	4,454,990	1.3991	3.68%
2015-05-18	0	1.900	1.900	1.930	1.880	1.990	9,318,000	18,153,490	1.9482	1.365	1.365	1.386	1.350	1.429	12,972,373	1.3994	1.06%
2015-05-15	0	1.880	1.880	1.900	1.850	1.930	3,084,000	5,812,380	1.8847	1.350	1.350	1.365	1.329	1.386	4,293,496	1.3538	-1.05%
2015-05-14	0	1.900	1.890	1.900	1.870	1.920	1,890,000	3,584,620	1.8966	1.365	1.358	1.365	1.343	1.379	2,631,228	1.3623	-0.52%
2015-05-13	0	1.910	1.890	1.910	1.880	1.940	2,764,000	5,269,920	1.9066	1.372	1.358	1.372	1.350	1.393	3,847,997	1.3695	-1.04%
2015-05-12	0	1.930	1.930	1.950	1.930	1.970	1,770,000	3,461,960	1.9559	1.386	1.386	1.401	1.386	1.415	2,464,166	1.4049	-1.03%
2015-05-11	0	1.950	1.940	1.960	1.910	1.960	4,006,000	7,753,880	1.9356	1.401	1.393	1.408	1.372	1.408	5,577,090	1.3903	3.72%
2015-05-08	0	1.880	1.880	1.900	1.850	1.900	2,312,000	4,360,180	1.8859	1.350	1.350	1.365	1.329	1.365	3,218,730	1.3546	2.73%
2015-05-07	0	1.830	1.830	1.860	1.820	1.950	4,024,000	7,554,280	1.8773	1.314	1.314	1.336	1.307	1.401	5,602,149	1.3485	-4.69%
2015-05-06	0	1.920	1.920	1.930	1.890	1.990	4,364,000	8,507,280	1.9494	1.379	1.379	1.386	1.358	1.429	6,075,492	1.4003	3.23%
2015-05-05	0	1.860	1.860	1.870	1.850	1.960	3,490,000	6,600,660	1.8913	1.336	1.336	1.343	1.329	1.408	4,858,723	1.3585	-4.12%
2015-05-04	0	1.940	1.940	1.950	1.940	1.970	1,638,000	3,193,220	1.9495	1.393	1.393	1.401	1.393	1.415	2,280,398	1.4003	-1.02%
2015-04-30	0	1.960	1.950	1.960	1.890	1.990	2,826,000	5,482,480	1.9400	1.408	1.401	1.408	1.358	1.429	3,934,313	1.3935	-1.51%
2015-04-29	0	1.990	1.990	2.000	1.880	2.000	5,096,000	9,895,300	1.9418	1.429	1.429	1.437	1.350	1.437	7,094,571	1.3948	0.51%
2015-04-28	0	1.980	1.970	1.990	1.970	2.100	5,654,000	11,326,200	2.0032	1.422	1.415	1.429	1.415	1.508	7,871,410	1.4389	0.51%
2015-04-27	0	1.970	1.970	1.990	1.850	2.000	3,240,000	6,303,640	1.9456	1.415	1.415	1.429	1.329	1.437	4,510,677	1.3975	2.60%
2015-04-24	0	1.920	1.900	1.920	1.810	1.970	4,646,000	8,746,200	1.8825	1.379	1.365	1.379	1.300	1.415	6,468,088	1.3522	2.13%
2015-04-23	0	1.880	1.880	1.920	1.880	1.990	4,574,000	8,706,100	1.9034	1.350	1.350	1.379	1.350	1.429	6,367,851	1.3672	-4.08%
2015-04-22	0	1.960	1.940	1.950	1.940	2.040	6,044,000	11,672,740	1.9313	1.408	1.393	1.401	1.393	1.465	8,414,362	1.3872	0.51%
2015-04-21	0	1.950	1.930	1.970	1.880	2.060	3,860,000	7,629,420	1.9765	1.401	1.386	1.415	1.350	1.480	5,373,831	1.4197	0.52%
2015-04-20	0	1.940	1.920	1.950	1.830	2.170	19,208,000	38,298,460	1.9939	1.393	1.379	1.401	1.314	1.559	26,741,075	1.4322	4.30%
2015-04-17	0	1.860	1.840	1.860	1.680	1.900	42,439,211	75,861,918	1.7875	1.336	1.322	1.336	1.207	1.365	59,083,201	1.2840	11.38%
2015-04-16	0	1.670	1.660	1.670	1.670	1.690	1,110,000	1,868,720	1.6835	1.200	1.192	1.200	1.200	1.214	1,545,325	1.2093	0.60%
2015-04-15	0	1.660	1.660	1.670	1.660	1.690	1,618,000	2,709,120	1.6744	1.192	1.192	1.200	1.192	1.214	2,252,554	1.2027	0.00%
2015-04-14	0	1.660	1.650	1.660	1.650	1.710	4,790,000	8,079,820	1.6868	1.192	1.185	1.192	1.185	1.228	6,668,563	1.2116	-1.78%
2015-04-13	0	1.690	1.680	1.690	1.610	1.700	5,816,000	9,713,980	1.6702	1.214	1.207	1.214	1.156	1.221	8,096,944	1.1997	4.97%
2015-04-10	0	1.610	1.590	1.620	1.530	1.660	2,120,000	3,341,720	1.5763	1.156	1.142	1.164	1.099	1.192	2,951,431	1.1322	-2.42%
2015-04-09	0	1.650	1.600	1.650	1.540	1.770	5,046,000	8,251,760	1.6353	1.185	1.149	1.185	1.106	1.271	7,024,962	1.1746	-0.60%
2015-04-08	0	1.660	1.620	1.640	1.540	1.750	7,554,000	12,644,300	1.6739	1.192	1.164	1.178	1.106	1.257	10,516,560	1.2023	3.75%
2015-04-02	0	1.600	1.560	1.600	1.360	1.620	2,706,000	4,064,440	1.5020	1.149	1.121	1.149	0.977	1.164	3,767,251	1.0789	19.40%
2015-04-01	0	1.340	1.340	1.380	1.340	1.380	1,242,000	1,687,680	1.3588	0.963	0.963	0.991	0.963	0.991	1,729,093	0.9760	0.00%
2015-03-31	0	1.340	1.330	1.350	1.290	1.420	3,440,000	4,670,620	1.3577	0.963	0.955	0.970	0.927	1.020	4,789,114	0.9753	0.00%
2015-03-30	0	1.340	1.340	1.410	1.300	1.450	3,112,000	4,286,140	1.3773	0.963	0.963	1.013	0.934	1.042	4,332,477	0.9893	-2.90%
2015-03-27	0	1.380	1.350	1.380	1.280	1.420	2,136,000	2,910,860	1.3628	0.991	0.970	0.991	0.919	1.020	2,973,706	0.9789	6.15%
2015-03-26	0	1.300	1.290	1.300	1.280	1.420	1,354,000	1,845,440	1.3630	0.934	0.927	0.934	0.919	1.020	1,885,017	0.9790	0.00%
2015-03-25	0	1.300	1.270	1.300	1.280	1.320	1,852,000	2,393,820	1.2926	0.934	0.912	0.934	0.919	0.948	2,578,325	0.9284	-0.76%
2015-03-24	0	1.310	1.280	1.320	1.280	1.320	330,000	429,920	1.3028	0.941	0.919	0.948	0.919	0.948	459,421	0.9358	-2.24%
2015-03-23	0	1.340	1.330	1.340	1.320	1.350	240,000	321,220	1.3384	0.963	0.955	0.963	0.948	0.970	334,124	0.9614	-0.74%
2015-03-20	0	1.350	1.330	1.350	1.290	1.420	1,116,000	1,503,760	1.3475	0.970	0.955	0.970	0.927	1.020	1,553,678	0.9679	0.00%
2015-03-19	0	1.350	1.340	1.350	1.350	1.350	176,000	237,600	1.3500	0.970	0.963	0.970	0.970	0.970	245,024	0.9697	0.75%
2015-03-18	0	1.340	1.340	1.350	1.330	1.410	696,000	952,740	1.3689	0.963	0.963	0.970	0.955	1.013	968,960	0.9833	-2.90%
2015-03-17	0	1.380	1.350	1.380	1.380	1.400	864,000	1,196,860	1.3853	0.991	0.970	0.991	0.991	1.006	1,202,847	0.9950	0.00%
2015-03-16	0	1.380	1.370	1.380	1.320	1.420	854,000	1,184,240	1.3867	0.991	0.984	0.991	0.948	1.020	1,188,925	0.9961	4.55%
2015-03-13	0	1.320	1.310	1.330	1.310	1.400	724,000	969,520	1.3391	0.948	0.941	0.955	0.941	1.006	1,007,941	0.9619	-0.75%
2015-03-12	0	1.330	1.330	1.370	1.290	1.420	1,144,000	1,558,500	1.3623	0.955	0.955	0.984	0.927	1.020	1,592,659	0.9786	1.53%
2015-03-11	0	1.310	1.310	1.390	1.250	1.400	816,000	1,098,560	1.3463	0.941	0.941	0.998	0.898	1.006	1,136,022	0.9670	0.00%
2015-03-10	0	1.310	1.310	1.400	1.280	1.400	812,000	1,103,140	1.3585	0.941	0.941	1.006	0.919	1.006	1,130,454	0.9758	4.80%
2015-03-09	0	1.250	1.240	1.280	1.250	1.380	772,000	1,034,860	1.3405	0.898	0.891	0.919	0.898	0.991	1,074,766	0.9629	-9.42%
2015-03-06	0	1.380	1.330	1.340	1.350	1.400	766,000	1,061,700	1.3860	0.991	0.955	0.963	0.970	1.006	1,066,413	0.9956	-0.72%
2015-03-05	0	1.390	1.360	1.390	1.340	1.400	570,000	790,100	1.3861	0.998	0.977	0.998	0.963	1.006	793,545	0.9957	4.51%
2015-03-04	0	1.330	1.330	1.360	1.330	1.360	100,000	134,820	1.3482	0.955	0.955	0.977	0.955	0.977	139,218	0.9684	0.00%
2015-03-03	0	1.330	1.280	1.330	1.330	1.350	210,000	280,760	1.3370	0.955	0.919	0.955	0.955	0.970	292,359	0.9603	2.31%
2015-03-02	0	1.300	1.250	1.330	-	-	0	0	-	0.934	0.898	0.955	-	-	0	-	0.00%
2015-02-27	0	1.300	1.260	1.300	1.280	1.300	106,000	136,780	1.2904	0.934	0.905	0.934	0.919	0.934	147,572	0.9269	2.36%
2015-02-26	0	1.270	1.220	1.270	1.270	1.300	102,000	131,340	1.2876	0.912	0.876	0.912	0.912	0.934	142,003	0.9249	7.63%
2015-02-25	0	1.180	1.180	1.240	1.180	1.250	134,000	162,580	1.2133	0.848	0.848	0.891	0.848	0.898	186,553	0.8715	-4.84%
2015-02-24	0	1.240	1.180	1.240	1.200	1.240	70,000	86,000	1.2286	0.891	0.848	0.891	0.862	0.891	97,453	0.8825	1.64%
2015-02-23	0	1.220	1.180	1.220	1.160	1.260	82,000	98,650	1.2030	0.876	0.848	0.876	0.833	0.905	114,159	0.8641	3.39%
2015-02-18	0	1.180	1.140	1.200	-	-	0	0	-	0.848	0.819	0.862	-	-	0	-	0.00%
2015-02-17	0	1.180	1.170	1.180	1.180	1.220	434,000	515,000	1.1866	0.848	0.840	0.848	0.848	0.876	604,208	0.8524	0.00%
2015-02-16	0	1.180	1.140	1.200	1.160	1.180	186,000	216,700	1.1651	0.848	0.819	0.862	0.833	0.848	258,946	0.8369	0.85%
2015-02-13	0	1.170	1.160	1.170	1.120	1.170	188,000	218,320	1.1613	0.840	0.833	0.840	0.804	0.840	261,731	0.8341	4.46%
2015-02-12	0	1.120	1.110	1.130	1.100	1.130	1,138,000	1,277,920	1.1230	0.804	0.797	0.812	0.790	0.812	1,584,306	0.8066	-0.88%
2015-02-11	0	1.130	1.120	1.130	1.130	1.230	1,242,000	1,479,060	1.1909	0.812	0.804	0.812	0.812	0.884	1,729,093	0.8554	-9.60%
2015-02-10	0	1.250	1.200	1.250	1.240	1.270	326,000	407,760	1.2508	0.898	0.862	0.898	0.891	0.912	453,852	0.8984	-3.85%
2015-02-09	0	1.300	1.280	1.300	1.250	1.330	1,888,000	2,470,740	1.3087	0.934	0.919	0.934	0.898	0.955	2,628,444	0.9400	-2.26%
2015-02-06	0	1.330	1.330	1.360	-	-	0	0	-	0.955	0.955	0.977	-	-	0	-	0.76%
2015-02-05	0	1.320	1.320	1.370	1.320	1.320	20,000	26,400	1.3200	0.948	0.948	0.984	0.948	0.948	27,844	0.9482	-0.75%
2015-02-04	0	1.330	1.320	1.360	1.330	1.330	100,000	133,000	1.3300	0.955	0.948	0.977	0.955	0.955	139,218	0.9553	0.76%
2015-02-03	0	1.320	1.320	1.370	1.320	1.360	74,000	99,000	1.3378	0.948	0.948	0.984	0.948	0.977	103,022	0.9610	-1.49%
2015-02-02	0	1.340	1.340	1.360	1.330	1.330	104,000	137,860	1.3256	0.963	0.963	0.977	0.955	0.955	144,787	0.9522	-0.74%
2015-01-30	0	1.350	1.330	1.350	1.350	1.370	288,000	392,520	1.3629	0.970	0.955	0.970	0.970	0.984	400,949	0.9790	-1.46%
2015-01-29	0	1.370	1.330	1.370	1.340	1.370	32,000	42,940	1.3419	0.984	0.955	0.984	0.963	0.984	44,550	0.9639	2.24%
2015-01-28	0	1.340	1.330	1.340	1.320	1.340	26,000	34,380	1.3223	0.963	0.955	0.963	0.948	0.963	36,197	0.9498	0.75%
2015-01-27	0	1.330	1.330	1.360	1.330	1.360	1,390,000	1,875,440	1.3492	0.955	0.955	0.977	0.955	0.977	1,935,136	0.9692	-2.21%
2015-01-26	0	1.360	1.350	1.360	1.320	1.380	746,000	1,018,160	1.3648	0.977	0.970	0.977	0.948	0.991	1,038,569	0.9803	1.49%
2015-01-23	0	1.340	1.340	1.370	1.280	1.380	1,082,000	1,456,040	1.3457	0.963	0.963	0.984	0.919	0.991	1,506,343	0.9666	0.75%
2015-01-22	0	1.330	1.300	1.330	-	-	0	0	-	0.955	0.934	0.955	-	-	0	-	0.00%
2015-01-21	0	1.330	1.310	1.330	1.300	1.330	322,000	426,400	1.3242	0.955	0.941	0.955	0.934	0.955	448,283	0.9512	0.00%
2015-01-20	0	1.330	1.320	1.330	1.330	1.330	32,000	42,560	1.3300	0.955	0.948	0.955	0.955	0.955	44,550	0.9553	0.76%
2015-01-19	0	1.320	1.320	1.350	1.320	1.320	58,000	76,560	1.3200	0.948	0.948	0.970	0.948	0.948	80,747	0.9482	-0.75%
2015-01-16	0	1.330	1.310	1.330	1.330	1.330	50,000	66,500	1.3300	0.955	0.941	0.955	0.955	0.955	69,609	0.9553	0.00%
2015-01-15	0	1.330	1.320	1.340	1.330	1.350	48,000	64,220	1.3379	0.955	0.948	0.963	0.955	0.970	66,825	0.9610	-1.48%
2015-01-14	0	1.350	1.330	1.350	1.310	1.350	264,000	349,020	1.3220	0.970	0.955	0.970	0.941	0.970	367,537	0.9496	3.05%
2015-01-13	0	1.310	1.310	1.350	1.290	1.340	270,000	357,080	1.3225	0.941	0.941	0.970	0.927	0.963	375,890	0.9500	-3.68%
2015-01-12	0	1.360	1.330	1.360	1.330	1.360	52,000	70,220	1.3504	0.977	0.955	0.977	0.955	0.977	72,394	0.9700	0.74%
2015-01-09	0	1.350	1.350	1.360	1.340	1.390	306,000	420,020	1.3726	0.970	0.970	0.977	0.963	0.998	426,008	0.9859	-2.88%
2015-01-08	0	1.390	1.380	1.390	1.390	1.390	44,000	61,160	1.3900	0.998	0.991	0.998	0.998	0.998	61,256	0.9984	0.72%
2015-01-07	0	1.380	1.380	1.390	1.370	1.390	124,000	171,220	1.3808	0.991	0.991	0.998	0.984	0.998	172,631	0.9918	-0.72%
2015-01-06	0	1.390	1.370	1.390	1.370	1.390	136,000	187,760	1.3806	0.998	0.984	0.998	0.984	0.998	189,337	0.9917	0.00%
2015-01-05	0	1.390	1.370	1.390	1.360	1.390	182,000	252,320	1.3864	0.998	0.984	0.998	0.977	0.998	253,378	0.9958	0.72%
2015-01-02	0	1.380	1.380	1.390	1.330	1.390	496,000	683,260	1.3775	0.991	0.991	0.998	0.955	0.998	690,523	0.9895	7.81%
2014-12-31	0	1.280	1.280	1.290	1.280	1.330	472,000	618,200	1.3097	0.919	0.919	0.927	0.919	0.955	657,111	0.9408	-4.48%
2014-12-30	0	1.340	1.340	1.390	-	-	0	0	-	0.963	0.963	0.998	-	-	0	-	0.00%
2014-12-29	0	1.340	1.340	1.380	-	-	0	0	-	0.963	0.963	0.991	-	-	0	-	0.00%
2014-12-24	0	1.340	1.320	1.380	1.310	1.360	88,000	118,480	1.3464	0.963	0.948	0.991	0.941	0.977	122,512	0.9671	-0.74%
2014-12-23	0	1.350	1.350	1.360	1.340	1.340	2,000	2,680	1.3400	0.970	0.970	0.977	0.963	0.963	2,784	0.9625	-0.74%
2014-12-22	0	1.360	1.320	1.380	-	-	0	0	-	0.977	0.948	0.991	-	-	0	-	0.00%
2014-12-19	0	1.360	1.360	1.380	1.300	1.380	874,000	1,160,780	1.3281	0.977	0.977	0.991	0.934	0.991	1,216,769	0.9540	-0.73%
2014-12-18	0	1.370	1.350	1.370	1.340	1.380	114,000	153,940	1.3504	0.984	0.970	0.984	0.963	0.991	158,709	0.9700	1.48%
2014-12-17	0	1.350	1.350	1.360	1.350	1.400	206,000	281,620	1.3671	0.970	0.970	0.977	0.970	1.006	286,790	0.9820	-1.46%
2014-12-16	0	1.370	1.370	1.450	1.370	1.420	58,000	80,940	1.3955	0.984	0.984	1.042	0.984	1.020	80,747	1.0024	-1.44%
2014-12-15	0	1.390	1.390	1.430	-	-	0	0	-	0.998	0.998	1.027	-	-	0	-	0.00%
2014-12-12	0	1.390	1.370	1.390	1.370	1.400	232,000	319,780	1.3784	0.998	0.984	0.998	0.984	1.006	322,987	0.9901	-0.71%
2014-12-11	0	1.400	1.360	1.400	1.370	1.450	286,000	397,760	1.3908	1.006	0.977	1.006	0.984	1.042	398,165	0.9990	2.19%
2014-12-10	0	1.370	1.370	1.390	1.340	1.370	4,000	5,420	1.3550	0.984	0.984	0.998	0.963	0.984	5,569	0.9733	3.01%
2014-12-09	0	1.330	1.330	1.470	1.320	1.480	250,000	341,660	1.3666	0.955	0.955	1.056	0.948	1.063	348,046	0.9817	-2.92%
2014-12-08	0	1.370	1.370	1.410	1.370	1.410	442,000	614,220	1.3896	0.984	0.984	1.013	0.984	1.013	615,345	0.9982	0.00%
2014-12-05	0	1.370	1.370	1.400	1.320	1.390	414,000	567,580	1.3710	0.984	0.984	1.006	0.948	0.998	576,364	0.9848	-0.72%
2014-12-04	0	1.380	1.370	1.380	1.370	1.390	228,000	314,540	1.3796	0.991	0.984	0.991	0.984	0.998	317,418	0.9909	0.73%
2014-12-03	0	1.370	1.360	1.380	1.330	1.370	232,000	317,280	1.3676	0.984	0.977	0.991	0.955	0.984	322,987	0.9823	3.01%
2014-12-02	0	1.330	1.330	1.380	-	-	0	0	-	0.955	0.955	0.991	-	-	0	-	0.76%
2014-12-01	0	1.320	1.320	1.350	1.320	1.350	14,000	18,680	1.3343	0.948	0.948	0.970	0.948	0.970	19,491	0.9584	-2.22%
2014-11-28	0	1.350	1.320	1.350	1.280	1.350	236,000	311,200	1.3186	0.970	0.948	0.970	0.919	0.970	328,555	0.9472	1.50%
2014-11-27	0	1.330	1.320	1.370	1.330	1.330	38,000	50,540	1.3300	0.955	0.948	0.984	0.955	0.955	52,903	0.9553	0.00%
2014-11-26	0	1.330	1.320	1.330	1.330	1.330	12,000	15,960	1.3300	0.955	0.948	0.955	0.955	0.955	16,706	0.9553	3.91%
2014-11-25	0	1.280	1.280	1.380	1.280	1.400	282,000	369,400	1.3099	0.919	0.919	0.991	0.919	1.006	392,596	0.9409	-2.29%
2014-11-24	0	1.310	1.310	1.420	1.300	1.410	604,000	813,160	1.3463	0.941	0.941	1.020	0.934	1.013	840,879	0.9670	-4.38%
2014-11-21	0	1.370	1.370	1.420	1.360	1.380	68,000	93,680	1.3776	0.984	0.984	1.020	0.977	0.991	94,669	0.9896	-0.72%
2014-11-20	0	1.380	1.380	1.420	1.380	1.430	210,000	296,360	1.4112	0.991	0.991	1.020	0.991	1.027	292,359	1.0137	-0.72%
2014-11-19	0	1.390	1.390	1.400	-	-	0	0	-	0.998	0.998	1.006	-	-	0	-	0.72%
2014-11-18	0	1.380	1.370	1.410	1.370	1.400	370,000	512,260	1.3845	0.991	0.984	1.013	0.984	1.006	515,108	0.9945	-1.43%
2014-11-17	0	1.400	1.390	1.400	1.400	1.450	154,000	220,180	1.4297	1.006	0.998	1.006	1.006	1.042	214,396	1.0270	-2.78%
2014-11-14	0	1.440	1.400	1.440	1.390	1.450	62,000	88,320	1.4245	1.034	1.006	1.034	0.998	1.042	86,315	1.0232	4.35%
2014-11-13	0	1.380	1.380	1.440	-	-	0	0	-	0.991	0.991	1.034	-	-	0	-	0.00%
2014-11-12	0	1.380	1.380	1.410	1.380	1.480	456,000	636,600	1.3961	0.991	0.991	1.013	0.991	1.063	634,836	1.0028	-1.43%
2014-11-11	0	1.400	1.380	1.400	1.360	1.480	408,000	577,060	1.4144	1.006	0.991	1.006	0.977	1.063	568,011	1.0159	0.00%
2014-11-10	0	1.400	1.360	1.400	1.360	1.450	386,000	551,800	1.4295	1.006	0.977	1.006	0.977	1.042	537,383	1.0268	1.45%
2014-11-07	0	1.380	1.350	1.390	1.360	1.380	8,000	10,960	1.3700	0.991	0.970	0.998	0.977	0.991	11,137	0.9841	0.00%
2014-11-06	0	1.380	1.380	1.440	1.370	1.390	70,000	96,720	1.3817	0.991	0.991	1.034	0.984	0.998	97,453	0.9925	0.73%
2014-11-05	0	1.370	1.360	1.430	1.370	1.410	696,000	959,120	1.3780	0.984	0.977	1.027	0.984	1.013	968,960	0.9898	-4.20%
2014-11-04	0	1.430	1.400	1.430	1.450	1.450	4,000	5,800	1.4500	1.027	1.006	1.027	1.042	1.042	5,569	1.0415	2.14%
2014-11-03	0	1.400	1.400	1.450	-	-	0	0	-	1.006	1.006	1.042	-	-	0	-	0.00%
2014-10-31	0	1.400	1.370	1.400	1.380	1.440	282,000	395,120	1.4011	1.006	0.984	1.006	0.991	1.034	392,596	1.0064	1.45%
2014-10-30	0	1.380	1.380	1.400	1.360	1.440	354,000	492,220	1.3905	0.991	0.991	1.006	0.977	1.034	492,833	0.9988	0.00%
2014-10-29	0	1.380	1.360	1.400	1.380	1.440	48,000	67,600	1.4083	0.991	0.977	1.006	0.991	1.034	66,825	1.0116	-0.72%
2014-10-28	0	1.390	1.390	1.440	-	-	0	0	-	0.998	0.998	1.034	-	-	0	-	0.00%
2014-10-27	0	1.390	1.390	1.420	1.390	1.500	246,000	356,180	1.4479	0.998	0.998	1.020	0.998	1.077	342,477	1.0400	-3.47%
2014-10-24	0	1.440	1.360	1.440	1.470	1.500	146,000	216,360	1.4819	1.034	0.977	1.034	1.056	1.077	203,259	1.0645	-2.70%
2014-10-23	0	1.480	1.350	1.480	1.350	1.480	26,000	35,620	1.3700	1.063	0.970	1.063	0.970	1.063	36,197	0.9841	6.47%
2014-10-22	0	1.390	1.350	1.400	1.390	1.390	48,000	66,720	1.3900	0.998	0.970	1.006	0.998	0.998	66,825	0.9984	3.73%
2014-10-21	0	1.340	1.310	1.380	1.340	1.480	248,000	348,980	1.4072	0.963	0.941	0.991	0.963	1.063	345,262	1.0108	-4.29%
2014-10-20	0	1.400	1.400	1.480	1.400	1.430	244,000	346,300	1.4193	1.006	1.006	1.063	1.006	1.027	339,693	1.0195	-5.41%
2014-10-17	0	1.480	1.430	1.480	1.480	1.480	14,000	20,720	1.4800	1.063	1.027	1.063	1.063	1.063	19,491	1.0631	0.00%
2014-10-16	0	1.480	1.480	1.500	1.480	1.480	32,000	47,360	1.4800	1.063	1.063	1.077	1.063	1.063	44,550	1.0631	2.78%
2014-10-15	0	1.440	1.440	1.460	1.440	1.550	60,000	87,500	1.4583	1.034	1.034	1.049	1.034	1.113	83,531	1.0475	-0.69%
2014-10-14	0	1.450	1.450	1.540	1.400	1.450	750,000	1,051,180	1.4016	1.042	1.042	1.106	1.006	1.042	1,044,138	1.0067	-3.33%
2014-10-13	0	1.500	1.400	1.500	1.500	1.500	60,000	90,000	1.5000	1.077	1.006	1.077	1.077	1.077	83,531	1.0774	0.00%
2014-10-10	0	1.500	1.480	1.500	1.480	1.500	56,000	83,240	1.4864	1.077	1.063	1.077	1.063	1.077	77,962	1.0677	1.35%
2014-10-09	0	1.480	1.480	1.530	-	-	0	0	-	1.063	1.063	1.099	-	-	0	-	0.00%
2014-10-08	0	1.480	1.480	1.520	-	-	0	0	-	1.063	1.063	1.092	-	-	0	-	0.00%
2014-10-07	0	1.480	1.480	1.500	1.480	1.480	52,000	76,960	1.4800	1.063	1.063	1.077	1.063	1.063	72,394	1.0631	0.00%
2014-10-06	0	1.480	1.480	1.530	-	-	0	0	-	1.063	1.063	1.099	-	-	0	-	3.50%
2014-10-03	0	1.430	1.410	1.430	1.420	1.450	280,000	401,420	1.4336	1.027	1.013	1.027	1.020	1.042	389,812	1.0298	-3.38%
2014-09-30	0	1.480	1.450	1.480	-	-	0	0	-	1.063	1.042	1.063	-	-	0	-	0.00%
2014-09-29	0	1.480	1.450	1.480	1.440	1.490	242,000	356,540	1.4733	1.063	1.042	1.063	1.034	1.070	336,909	1.0583	5.71%
2014-09-26	0	1.400	1.400	1.450	1.400	1.420	32,000	44,940	1.4044	1.006	1.006	1.042	1.006	1.020	44,550	1.0088	-1.41%
2014-09-25	0	1.420	1.420	1.480	1.420	1.420	8,000	11,360	1.4200	1.020	1.020	1.063	1.020	1.020	11,137	1.0200	0.71%
2014-09-24	0	1.410	1.410	1.500	1.350	1.490	86,000	123,820	1.4398	1.013	1.013	1.077	0.970	1.070	119,728	1.0342	-5.37%
2014-09-23	0	1.490	1.400	1.490	1.490	1.490	2,000	2,980	1.4900	1.070	1.006	1.070	1.070	1.070	2,784	1.0703	4.93%
2014-09-22	0	1.420	1.400	1.470	1.420	1.420	40,000	56,800	1.4200	1.020	1.006	1.056	1.020	1.020	55,687	1.0200	0.00%
2014-09-19	0	1.420	1.410	1.420	1.410	1.460	346,000	499,100	1.4425	1.020	1.013	1.020	1.013	1.049	481,696	1.0361	-4.05%
2014-09-18	0	1.480	1.470	1.480	1.400	1.520	650,000	922,300	1.4189	1.063	1.056	1.063	1.006	1.092	904,920	1.0192	-2.63%
2014-09-17	0	1.520	1.470	1.520	1.480	1.600	502,000	771,040	1.5359	1.092	1.056	1.092	1.063	1.149	698,876	1.1033	4.11%
2014-09-16	0	1.460	1.460	1.520	1.460	1.590	170,000	259,020	1.5236	1.049	1.049	1.092	1.049	1.142	236,671	1.0944	-5.19%
2014-09-15	0	1.540	1.530	1.540	1.420	1.600	634,000	952,260	1.5020	1.106	1.099	1.106	1.020	1.149	882,645	1.0789	-0.65%
2014-09-12	0	1.550	1.500	1.560	1.550	1.560	1,272,000	1,984,160	1.5599	1.113	1.077	1.121	1.113	1.121	1,770,858	1.1205	-0.64%
2014-09-11	0	1.560	1.550	1.590	1.550	1.610	232,000	367,820	1.5854	1.121	1.113	1.142	1.113	1.156	322,987	1.1388	-3.70%
2014-09-10	0	1.620	1.600	1.620	1.550	1.620	400,000	637,840	1.5946	1.164	1.149	1.164	1.113	1.164	556,874	1.1454	4.52%
2014-09-08	0	1.550	1.540	1.550	1.550	1.550	8,000	12,400	1.5500	1.113	1.106	1.113	1.113	1.113	11,137	1.1134	-1.27%
2014-09-05	0	1.570	1.520	1.570	1.520	1.600	36,000	55,440	1.5400	1.128	1.092	1.128	1.092	1.149	50,119	1.1062	0.00%
2014-09-04	0	1.570	1.570	1.600	1.540	1.600	212,000	333,240	1.5719	1.128	1.128	1.149	1.106	1.149	295,143	1.1291	1.95%
2014-09-03	0	1.540	1.540	1.580	1.500	1.540	176,000	265,260	1.5072	1.106	1.106	1.135	1.077	1.106	245,024	1.0826	0.00%
2014-09-02	0	1.540	1.540	1.560	1.540	1.560	338,000	522,020	1.5444	1.106	1.106	1.121	1.106	1.121	470,558	1.1094	-1.28%
2014-09-01	0	1.560	1.560	1.600	1.560	1.640	326,000	515,840	1.5823	1.121	1.121	1.149	1.121	1.178	453,852	1.1366	0.00%
2014-08-29	0	1.560	1.560	1.630	1.560	1.560	10,000	15,600	1.5600	1.121	1.121	1.171	1.121	1.121	13,922	1.1205	0.00%
2014-08-28	0	1.560	1.560	1.600	1.560	1.630	1,508,000	2,411,500	1.5991	1.121	1.121	1.149	1.121	1.171	2,099,414	1.1487	1.30%
2014-08-27	0	1.540	1.540	1.580	1.520	1.620	1,926,000	3,057,640	1.5876	1.106	1.106	1.135	1.092	1.164	2,681,347	1.1403	1.99%
2014-08-26	0	1.510	1.520	1.550	1.500	1.560	552,000	843,980	1.5289	1.085	1.092	1.113	1.077	1.121	768,486	1.0982	0.00%
2014-08-25	0	1.510	1.510	1.520	1.380	1.780	2,482,000	3,867,240	1.5581	1.085	1.085	1.092	0.991	1.279	3,455,401	1.1192	11.85%
2014-08-22	0	1.350	1.350	1.390	1.310	1.370	126,000	169,860	1.3481	0.970	0.970	0.998	0.941	0.984	175,415	0.9683	-2.17%
2014-08-21	0	1.380	1.380	1.400	1.380	1.400	160,000	222,860	1.3929	0.991	0.991	1.006	0.991	1.006	222,749	1.0005	0.73%
2014-08-20	0	1.370	1.360	1.400	1.370	1.370	16,000	21,920	1.3700	0.984	0.977	1.006	0.984	0.984	22,275	0.9841	0.00%
2014-08-19	0	1.370	1.370	1.410	1.370	1.390	40,000	55,000	1.3750	0.984	0.984	1.013	0.984	0.998	55,687	0.9877	-1.44%
2014-08-18	0	1.390	1.370	1.390	-	-	0	0	-	0.998	0.984	0.998	-	-	0	-	0.00%
2014-08-15	0	1.390	1.390	1.400	1.380	1.430	36,000	50,780	1.4106	0.998	0.998	1.006	0.991	1.027	50,119	1.0132	1.46%
2014-08-14	0	1.370	1.370	1.430	1.370	1.400	142,000	197,600	1.3915	0.984	0.984	1.027	0.984	1.006	197,690	0.9995	0.00%
2014-08-13	0	1.370	1.360	1.390	1.360	1.410	158,000	220,440	1.3952	0.984	0.977	0.998	0.977	1.013	219,965	1.0022	1.48%
2014-08-12	0	1.350	1.380	1.390	1.350	1.400	48,000	65,660	1.3679	0.970	0.991	0.998	0.970	1.006	66,825	0.9826	-3.57%
2014-08-11	0	1.400	1.370	1.410	1.320	1.400	624,000	855,380	1.3708	1.006	0.984	1.013	0.948	1.006	868,723	0.9846	6.87%
2014-08-08	0	1.310	1.310	1.350	1.300	1.400	2,514,000	3,344,160	1.3302	0.941	0.941	0.970	0.934	1.006	3,499,951	0.9555	-9.66%
2014-08-07	0	1.450	1.440	1.450	1.400	1.490	430,000	618,280	1.4379	1.042	1.034	1.042	1.006	1.070	598,639	1.0328	-2.03%
2014-08-06	0	1.480	1.460	1.500	1.450	1.510	2,804,000	4,199,220	1.4976	1.063	1.049	1.077	1.042	1.085	3,903,685	1.0757	-3.27%
2014-08-05	0	1.530	1.530	1.560	1.500	1.590	428,000	662,540	1.5480	1.099	1.099	1.121	1.077	1.142	595,855	1.1119	-3.16%
2014-08-04	0	1.580	1.580	1.620	1.510	1.580	160,000	250,320	1.5645	1.135	1.135	1.164	1.085	1.135	222,749	1.1238	0.64%
2014-08-01	0	1.570	1.560	1.610	-	-	0	0	-	1.128	1.121	1.156	-	-	0	-	0.00%
2014-07-31	0	1.570	1.550	1.620	1.530	1.570	1,252,000	1,958,140	1.5640	1.128	1.113	1.164	1.099	1.128	1,743,015	1.1234	-1.87%
2014-07-30	0	1.600	1.590	1.630	1.540	1.650	2,652,000	4,300,580	1.6216	1.149	1.142	1.171	1.106	1.185	3,692,073	1.1648	3.23%
2014-07-29	0	1.550	1.510	1.570	1.450	1.550	598,000	925,900	1.5483	1.113	1.085	1.128	1.042	1.113	832,526	1.1122	3.33%
2014-07-28	0	1.500	1.470	1.500	1.480	1.550	76,000	114,020	1.5003	1.077	1.056	1.077	1.063	1.113	105,806	1.0776	-3.23%
2014-07-25	0	1.550	1.520	1.550	1.550	1.630	176,000	273,880	1.5561	1.113	1.092	1.113	1.113	1.171	245,024	1.1178	-3.13%
2014-07-24	0	1.600	1.520	1.600	1.600	1.640	86,000	139,120	1.6177	1.149	1.092	1.149	1.149	1.178	119,728	1.1620	-2.44%
2014-07-23	0	1.640	1.510	1.640	1.590	1.640	668,000	1,093,600	1.6371	1.178	1.085	1.178	1.142	1.178	929,979	1.1759	0.00%
2014-07-22	0	1.640	1.630	1.640	1.570	1.640	390,000	627,700	1.6095	1.178	1.171	1.178	1.128	1.178	542,952	1.1561	4.46%
2014-07-21	0	1.570	1.570	1.590	1.570	1.590	196,000	308,960	1.5763	1.128	1.128	1.142	1.128	1.142	272,868	1.1323	1.29%
2014-07-18	0	1.550	1.550	1.560	1.480	1.550	978,000	1,475,720	1.5089	1.113	1.113	1.121	1.063	1.113	1,361,556	1.0838	3.33%
2014-07-17	0	1.500	1.480	1.500	1.490	1.520	66,000	99,280	1.5042	1.077	1.063	1.077	1.070	1.092	91,884	1.0805	-1.32%
2014-07-16	0	1.520	1.500	1.520	1.450	1.520	186,000	272,180	1.4633	1.092	1.077	1.092	1.042	1.092	258,946	1.0511	1.33%
2014-07-15	0	1.500	1.470	1.500	1.500	1.510	62,000	93,400	1.5065	1.077	1.056	1.077	1.077	1.085	86,315	1.0821	-1.32%
2014-07-14	0	1.520	1.520	1.530	1.490	1.570	134,000	202,980	1.5148	1.092	1.092	1.099	1.070	1.128	186,553	1.0881	1.33%
2014-07-11	0	1.500	1.500	1.550	1.470	1.610	386,000	602,320	1.5604	1.077	1.077	1.113	1.056	1.156	537,383	1.1208	1.35%
2014-07-10	0	1.480	1.400	1.540	1.480	1.620	10,438,000	16,898,920	1.6190	1.063	1.006	1.106	1.063	1.164	14,531,619	1.1629	-8.64%
2014-07-09	0	1.620	1.620	1.640	1.620	1.660	20,590,000	33,388,400	1.6216	1.164	1.164	1.178	1.164	1.192	28,665,074	1.1648	0.00%
2014-07-08	0	1.620	1.620	1.630	1.620	1.660	12,782,404	20,743,422	1.6228	1.164	1.164	1.171	1.164	1.192	17,795,462	1.1657	-0.61%
2014-07-07	0	1.630	1.620	1.640	1.620	1.640	6,668,000	10,808,240	1.6209	1.171	1.164	1.178	1.164	1.178	9,283,085	1.1643	0.62%
2014-07-04	0	1.620	1.620	1.640	1.620	1.630	7,012,000	11,359,940	1.6201	1.164	1.164	1.178	1.164	1.171	9,761,996	1.1637	0.00%
2014-07-03	0	1.620	1.620	1.630	1.600	1.650	13,372,000	21,626,180	1.6173	1.164	1.164	1.171	1.149	1.185	18,616,288	1.1617	-0.61%
2014-07-02	0	1.630	1.620	1.640	1.620	1.660	1,538,000	2,496,840	1.6234	1.171	1.164	1.178	1.164	1.192	2,141,179	1.1661	0.00%
2014-06-30	0	1.630	1.620	1.640	1.630	1.640	242,000	394,620	1.6307	1.171	1.164	1.178	1.171	1.178	336,909	1.1713	-1.21%
2014-06-27	0	1.650	1.630	1.660	1.630	1.660	458,000	758,740	1.6566	1.185	1.171	1.192	1.171	1.192	637,620	1.1900	0.00%
2014-06-26	0	1.650	1.640	1.650	1.630	1.660	488,000	802,560	1.6446	1.185	1.178	1.185	1.171	1.192	679,386	1.1813	1.23%
2014-06-25	0	1.630	1.630	1.640	1.630	1.650	128,000	208,940	1.6323	1.171	1.171	1.178	1.171	1.185	178,200	1.1725	-1.21%
2014-06-24	0	1.650	1.630	1.650	1.630	1.660	1,400,000	2,302,980	1.6450	1.185	1.171	1.185	1.171	1.192	1,949,058	1.1816	1.85%
2014-06-23	0	1.620	1.620	1.630	1.620	1.660	1,168,000	1,918,580	1.6426	1.164	1.164	1.171	1.164	1.192	1,626,071	1.1799	0.00%
2014-06-20	0	1.620	1.620	1.640	1.620	1.650	2,255,000	3,668,130	1.6267	1.164	1.164	1.178	1.164	1.185	3,139,375	1.1684	-0.61%
2014-06-19	0	1.630	1.630	1.640	1.620	1.670	6,019,000	9,876,440	1.6409	1.171	1.171	1.178	1.164	1.200	8,379,557	1.1786

---

Webb-site Database - Powered By Linux Group

Back to top

---