Prices and Webb-site Total Returns

Link Holdings Limited (KY): O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08237	2014-07-07			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	0.186	0.186	-	-	-	0	0	-	0.186	0.186	-	-	-	0	-	0.00%
2026-02-02	0	0.186	0.170	-	-	-	6,000	1,020	0.1700	0.186	0.170	-	-	-	6,000	0.1700	0.00%
2026-01-30	0	0.186	0.170	-	-	-	0	0	-	0.186	0.170	-	-	-	0	-	0.00%
2026-01-29	0	0.186	0.176	-	-	-	0	0	-	0.186	0.176	-	-	-	0	-	0.00%
2026-01-28	0	0.186	0.186	-	-	-	480	86	0.1792	0.186	0.186	-	-	-	480	0.1792	0.00%
2026-01-27	0	0.186	0.180	-	-	-	0	0	-	0.186	0.180	-	-	-	0	-	0.00%
2026-01-26	0	0.186	0.186	-	-	-	0	0	-	0.186	0.186	-	-	-	0	-	0.00%
2026-01-23	0	0.186	0.186	-	-	-	0	0	-	0.186	0.186	-	-	-	0	-	0.00%
2026-01-22	0	0.186	0.186	-	-	-	0	0	-	0.186	0.186	-	-	-	0	-	0.00%
2026-01-21	0	0.186	0.186	-	0.185	0.185	24,000	4,440	0.1850	0.186	0.186	-	0.185	0.185	24,000	0.1850	-7.00%
2026-01-20	0	0.200	0.175	-	-	-	0	0	-	0.200	0.175	-	-	-	0	-	0.00%
2026-01-19	0	0.200	0.200	-	0.200	0.200	6,000	1,200	0.2000	0.200	0.200	-	0.200	0.200	6,000	0.2000	0.50%
2026-01-16	0	0.199	0.175	0.220	0.198	0.199	30,000	5,946	0.1982	0.199	0.175	0.220	0.198	0.199	30,000	0.1982	0.00%
2026-01-15	0	0.199	0.180	0.200	0.199	0.199	12,000	2,394	0.1995	0.199	0.180	0.200	0.199	0.199	12,000	0.1995	-0.50%
2026-01-14	0	0.200	0.180	0.220	-	-	0	0	-	0.200	0.180	0.220	-	-	0	-	0.00%
2026-01-13	0	0.200	0.200	0.220	0.200	0.220	212,480	46,551	0.2191	0.200	0.200	0.220	0.200	0.220	212,480	0.2191	-13.04%
2026-01-09	0	0.230	0.200	-	-	-	0	0	-	0.230	0.200	-	-	-	0	-	0.00%
2026-01-08	0	0.230	0.200	-	-	-	80	15	0.1875	0.230	0.200	-	-	-	80	0.1875	0.00%
2026-01-07	0	0.230	0.220	-	-	-	0	0	-	0.230	0.220	-	-	-	0	-	0.00%
2026-01-06	0	0.230	0.230	-	0.230	0.230	6,000	1,380	0.2300	0.230	0.230	-	0.230	0.230	6,000	0.2300	0.00%
2026-01-05	0	0.230	0.230	-	-	-	18,000	4,140	0.2300	0.230	0.230	-	-	-	18,000	0.2300	-4.17%
2025-12-31	0	0.240	0.230	-	-	-	0	0	-	0.240	0.230	-	-	-	0	-	0.00%
2025-12-30	0	0.240	0.235	-	0.240	0.240	24,000	5,760	0.2400	0.240	0.235	-	0.240	0.240	24,000	0.2400	-2.04%
2025-12-29	0	0.245	0.240	0.245	-	-	0	0	-	0.245	0.240	0.245	-	-	0	-	-1.61%
2025-12-24	0	0.249	0.240	0.249	-	-	0	0	-	0.249	0.240	0.249	-	-	0	-	0.00%
2025-12-23	0	0.249	0.240	0.249	-	-	0	0	-	0.249	0.240	0.249	-	-	0	-	0.00%
2025-12-22	0	0.249	0.240	0.249	-	-	0	0	-	0.249	0.240	0.249	-	-	0	-	0.00%
2025-12-19	0	0.249	0.240	-	-	-	0	0	-	0.249	0.240	-	-	-	0	-	0.00%
2025-12-18	0	0.249	0.240	-	-	-	0	0	-	0.249	0.240	-	-	-	0	-	0.00%
2025-12-17	0	0.249	0.240	-	-	-	0	0	-	0.249	0.240	-	-	-	0	-	0.00%
2025-12-16	0	0.249	0.240	-	-	-	0	0	-	0.249	0.240	-	-	-	0	-	0.00%
2025-12-15	0	0.249	0.240	-	-	-	0	0	-	0.249	0.240	-	-	-	0	-	0.00%
2025-12-12	0	0.249	0.245	-	-	-	0	0	-	0.249	0.245	-	-	-	0	-	0.00%
2025-12-11	0	0.249	0.249	-	0.249	0.249	18,000	4,482	0.2490	0.249	0.249	-	0.249	0.249	18,000	0.2490	-2.35%
2025-12-10	0	0.255	0.240	0.255	-	-	4,800	1,104	0.2300	0.255	0.240	0.255	-	-	4,800	0.2300	-1.92%
2025-12-09	0	0.260	0.240	-	-	-	0	0	-	0.260	0.240	-	-	-	0	-	0.00%
2025-12-08	0	0.260	0.240	0.300	-	-	0	0	-	0.260	0.240	0.300	-	-	0	-	0.00%
2025-12-05	0	0.260	0.240	0.300	-	-	6,000	1,740	0.2900	0.260	0.240	0.300	-	-	6,000	0.2900	0.00%
2025-12-04	0	0.260	0.260	0.275	0.250	0.250	36,000	9,000	0.2500	0.260	0.260	0.275	0.250	0.250	36,000	0.2500	-5.45%
2025-12-03	0	0.275	0.275	0.290	0.275	0.275	24,000	6,600	0.2750	0.275	0.275	0.290	0.275	0.275	24,000	0.2750	-6.78%
2025-12-02	0	0.295	-	0.295	-	-	0	0	-	0.295	-	0.295	-	-	0	-	0.00%
2025-12-01	0	0.295	0.270	0.295	-	-	0	0	-	0.295	0.270	0.295	-	-	0	-	0.00%
2025-11-28	0	0.295	0.280	0.295	0.300	0.325	372,000	115,170	0.3096	0.295	0.280	0.295	0.300	0.325	372,000	0.3096	-10.61%
2025-11-27	0	0.330	0.325	0.350	0.330	0.330	60,000	19,530	0.3255	0.330	0.325	0.350	0.330	0.330	60,000	0.3255	-4.35%
2025-11-26	0	0.345	0.325	0.355	-	-	0	0	-	0.345	0.325	0.355	-	-	0	-	0.00%
2025-11-25	0	0.345	0.325	0.360	-	-	0	0	-	0.345	0.325	0.360	-	-	0	-	0.00%
2025-11-24	0	0.345	0.325	0.360	-	-	0	0	-	0.345	0.325	0.360	-	-	0	-	0.00%
2025-11-21	0	0.345	0.325	0.375	-	-	6,000	2,070	0.3450	0.345	0.325	0.375	-	-	6,000	0.3450	4.55%
2025-11-20	0	0.330	0.325	0.355	0.330	0.330	6,000	1,980	0.3300	0.330	0.325	0.355	0.330	0.330	6,000	0.3300	0.00%
2025-11-19	0	0.330	0.325	0.355	-	-	0	0	-	0.330	0.325	0.355	-	-	0	-	0.00%
2025-11-18	0	0.330	0.325	0.355	0.330	0.330	30,000	9,900	0.3300	0.330	0.325	0.355	0.330	0.330	30,000	0.3300	0.00%
2025-11-17	0	0.330	0.325	0.360	-	-	0	0	-	0.330	0.325	0.360	-	-	0	-	0.00%
2025-11-14	0	0.330	0.325	0.370	-	-	0	0	-	0.330	0.325	0.370	-	-	0	-	0.00%
2025-11-13	0	0.330	0.330	0.370	-	-	0	0	-	0.330	0.330	0.370	-	-	0	-	0.00%
2025-11-12	0	0.330	0.325	0.350	-	-	0	0	-	0.330	0.325	0.350	-	-	0	-	0.00%
2025-11-11	0	0.330	0.325	0.375	0.325	0.330	30,000	9,840	0.3280	0.330	0.325	0.375	0.325	0.330	30,000	0.3280	1.54%
2025-11-07	0	0.325	0.325	0.345	0.320	0.340	84,000	28,080	0.3343	0.325	0.325	0.345	0.320	0.340	84,000	0.3343	-5.80%
2025-11-06	0	0.345	0.340	0.360	0.345	0.350	198,000	68,610	0.3465	0.345	0.340	0.360	0.345	0.350	198,000	0.3465	-2.82%
2025-11-05	0	0.355	0.320	0.360	0.355	0.360	42,000	14,970	0.3564	0.355	0.320	0.360	0.355	0.360	42,000	0.3564	-1.39%
2025-11-04	0	0.360	0.375	0.380	0.360	0.360	78,000	28,080	0.3600	0.360	0.375	0.380	0.360	0.360	78,000	0.3600	-7.69%
2025-11-03	0	0.390	0.395	0.400	0.360	0.360	9,600	3,492	0.3638	0.390	0.395	0.400	0.360	0.360	9,600	0.3638	-2.50%
2025-10-31	0	0.400	0.365	0.400	-	-	6,000	2,190	0.3650	0.400	0.365	0.400	-	-	6,000	0.3650	0.00%
2025-10-30	0	0.400	0.360	0.400	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2025-10-28	0	0.400	0.370	0.430	-	-	0	0	-	0.400	0.370	0.430	-	-	0	-	0.00%
2025-10-27	0	0.400	0.365	0.400	-	-	0	0	-	0.400	0.365	0.400	-	-	0	-	0.00%
2025-10-24	0	0.400	0.385	0.425	0.325	0.400	201,200	76,255	0.3790	0.400	0.385	0.425	0.325	0.400	201,200	0.3790	17.65%
2025-10-23	0	0.340	0.340	0.375	0.335	0.340	110,720	37,200	0.3360	0.340	0.340	0.375	0.335	0.340	110,720	0.3360	-5.56%
2025-10-22	0	0.360	-	0.360	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2025-10-21	0	0.360	0.330	0.360	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	0.00%
2025-10-20	0	0.360	0.350	0.425	-	-	6,000	2,160	0.3600	0.360	0.350	0.425	-	-	6,000	0.3600	0.00%
2025-10-17	0	0.360	0.350	0.430	0.360	0.360	12,000	4,500	0.3750	0.360	0.350	0.430	0.360	0.360	12,000	0.3750	-6.49%
2025-10-16	0	0.385	0.350	0.390	0.350	0.390	162,000	60,480	0.3733	0.385	0.350	0.390	0.350	0.390	162,000	0.3733	-3.75%
2025-10-15	0	0.400	0.380	0.440	0.380	0.400	54,000	20,880	0.3867	0.400	0.380	0.440	0.380	0.400	54,000	0.3867	5.26%
2025-10-14	0	0.380	0.380	0.425	0.380	0.400	114,000	44,160	0.3874	0.380	0.380	0.425	0.380	0.400	114,000	0.3874	-5.00%
2025-10-13	0	0.400	0.385	0.425	-	-	0	0	-	0.400	0.385	0.425	-	-	0	-	0.00%
2025-10-10	0	0.400	0.385	0.415	0.385	0.445	182,480	77,280	0.4235	0.400	0.385	0.415	0.385	0.445	182,480	0.4235	-5.88%
2025-10-09	0	0.425	0.390	0.435	-	-	0	0	-	0.425	0.390	0.435	-	-	0	-	0.00%
2025-10-08	0	0.425	0.375	0.425	0.420	0.425	120,000	50,850	0.4238	0.425	0.375	0.425	0.420	0.425	120,000	0.4238	3.66%
2025-10-06	0	0.410	0.375	0.425	0.410	0.425	138,000	57,240	0.4148	0.410	0.375	0.425	0.410	0.425	138,000	0.4148	-3.53%
2025-10-03	0	0.425	0.360	0.425	0.425	0.425	6,000	2,550	0.4250	0.425	0.360	0.425	0.425	0.425	6,000	0.4250	21.43%
2025-10-02	0	0.350	0.350	0.430	0.350	0.365	110,000	40,010	0.3637	0.350	0.350	0.430	0.350	0.365	110,000	0.3637	-4.11%
2025-09-30	0	0.365	0.365	0.430	0.350	0.370	127,920	45,873	0.3586	0.365	0.365	0.430	0.350	0.370	127,920	0.3586	-15.12%
2025-09-29	0	0.430	0.305	0.430	-	-	0	0	-	0.430	0.305	0.430	-	-	0	-	0.00%
2025-09-26	0	0.430	0.345	0.430	0.335	0.440	12,000	4,650	0.3875	0.430	0.345	0.430	0.335	0.440	12,000	0.3875	11.69%
2025-09-25	0	0.385	0.320	0.440	-	-	0	0	-	0.385	0.320	0.440	-	-	0	-	0.00%
2025-09-24	0	0.385	0.385	0.395	0.360	0.365	70,800	25,638	0.3621	0.385	0.385	0.395	0.360	0.365	70,800	0.3621	5.48%
2025-09-23	0	0.365	0.320	0.370	0.310	0.365	24,080	7,943	0.3299	0.365	0.320	0.370	0.310	0.365	24,080	0.3299	7.35%
2025-09-22	0	0.340	0.340	0.350	-	-	0	0	-	0.340	0.340	0.350	-	-	0	-	4.62%
2025-09-19	0	0.325	0.320	0.380	0.305	0.325	24,000	7,560	0.3150	0.325	0.320	0.380	0.305	0.325	24,000	0.3150	-15.58%
2025-09-18	0	0.385	0.330	0.390	0.320	0.395	115,600	38,956	0.3370	0.385	0.330	0.390	0.320	0.395	115,600	0.3370	13.24%
2025-09-17	0	0.340	0.310	0.395	-	-	400	116	0.2900	0.340	0.310	0.395	-	-	400	0.2900	0.00%
2025-09-16	0	0.340	0.305	0.350	0.340	0.340	6,000	2,040	0.3400	0.340	0.305	0.350	0.340	0.340	6,000	0.3400	9.68%
2025-09-15	0	0.310	0.310	0.330	0.310	0.330	183,200	59,109	0.3226	0.310	0.310	0.330	0.310	0.330	183,200	0.3226	1.64%
2025-09-12	0	0.305	0.260	0.330	-	-	0	0	-	0.305	0.260	0.330	-	-	0	-	0.00%
2025-09-11	0	0.305	0.270	0.350	-	-	0	0	-	0.305	0.270	0.350	-	-	0	-	0.00%
2025-09-10	0	0.305	0.270	0.325	-	-	0	0	-	0.305	0.270	0.325	-	-	0	-	0.00%
2025-09-09	0	0.305	0.305	0.365	0.300	0.325	492,000	150,660	0.3062	0.305	0.305	0.365	0.300	0.325	492,000	0.3062	-1.61%
2025-09-08	0	0.310	0.290	0.345	0.270	0.320	118,000	33,710	0.2857	0.310	0.290	0.345	0.270	0.320	118,000	0.2857	21.57%
2025-09-05	0	0.255	0.255	0.290	0.255	0.255	26,000	6,610	0.2542	0.255	0.255	0.290	0.255	0.255	26,000	0.2542	0.00%
2025-09-04	0	0.255	0.255	0.330	0.233	0.255	126,000	30,288	0.2404	0.255	0.255	0.330	0.233	0.255	126,000	0.2404	12.83%
2025-09-03	0	0.226	0.221	0.280	0.226	0.228	138,000	31,212	0.2262	0.226	0.221	0.280	0.226	0.228	138,000	0.2262	-5.04%
2025-09-02	0	0.238	0.215	0.238	-	-	0	0	-	0.238	0.215	0.238	-	-	0	-	0.00%
2025-09-01	0	0.238	0.203	0.238	-	-	0	0	-	0.238	0.203	0.238	-	-	0	-	0.00%
2025-08-29	0	0.238	0.230	0.238	0.238	0.238	18,000	4,284	0.2380	0.238	0.230	0.238	0.238	0.238	18,000	0.2380	-4.42%
2025-08-28	0	0.249	0.239	0.260	0.249	0.249	54,000	13,446	0.2490	0.249	0.239	0.260	0.249	0.249	54,000	0.2490	0.00%
2025-08-27	0	0.249	0.221	0.250	0.236	0.249	24,000	5,742	0.2393	0.249	0.221	0.250	0.236	0.249	24,000	0.2393	5.51%
2025-08-26	0	0.236	0.236	0.255	0.230	0.236	534,000	124,050	0.2323	0.236	0.236	0.255	0.230	0.236	534,000	0.2323	-5.60%
2025-08-25	0	0.250	0.241	0.255	0.235	0.275	389,040	97,449	0.2505	0.250	0.241	0.255	0.235	0.275	389,040	0.2505	-5.66%
2025-08-22	0	0.265	0.255	0.300	0.248	0.300	684,000	181,596	0.2655	0.265	0.255	0.300	0.248	0.300	684,000	0.2655	-10.17%
2025-08-21	0	0.295	0.260	0.315	0.238	0.300	382,560	105,323	0.2753	0.295	0.260	0.315	0.238	0.300	382,560	0.2753	20.41%
2025-08-20	0	0.245	0.220	0.245	0.220	0.245	81,520	18,289	0.2243	0.245	0.220	0.245	0.220	0.245	81,520	0.2243	-0.81%
2025-08-19	0	0.247	0.236	0.247	0.240	0.325	532,080	140,319	0.2637	0.247	0.236	0.247	0.240	0.325	532,080	0.2637	7.86%
2025-08-18	0	0.229	0.204	0.229	0.200	0.230	138,400	30,728	0.2220	0.229	0.204	0.229	0.200	0.230	138,400	0.2220	11.71%
2025-08-15	0	0.205	0.205	-	0.196	0.196	30,000	5,880	0.1960	0.205	0.205	-	0.196	0.196	30,000	0.1960	4.59%
2025-08-14	0	0.196	0.196	-	0.196	0.203	102,000	20,412	0.2001	0.196	0.196	-	0.196	0.203	102,000	0.2001	-3.45%
2025-08-13	0	0.203	0.195	0.230	0.203	0.210	104,000	21,558	0.2073	0.203	0.195	0.230	0.203	0.210	104,000	0.2073	0.50%
2025-08-12	0	0.202	0.202	0.220	0.199	0.202	108,000	21,636	0.2003	0.202	0.202	0.220	0.199	0.202	108,000	0.2003	1.51%
2025-08-11	0	0.199	0.193	0.230	0.199	0.199	7,040	1,388	0.1972	0.199	0.193	0.230	0.199	0.199	7,040	0.1972	0.00%
2025-08-08	0	0.199	0.198	0.220	0.198	0.203	360,000	71,760	0.1993	0.199	0.198	0.220	0.198	0.203	360,000	0.1993	4.19%
2025-08-07	0	0.191	0.191	0.203	0.191	0.199	120,080	23,732	0.1976	0.191	0.191	0.203	0.191	0.199	120,080	0.1976	-3.54%
2025-08-06	0	0.198	0.190	0.198	0.198	0.198	204,000	40,392	0.1980	0.198	0.190	0.198	0.198	0.198	204,000	0.1980	-1.00%
2025-08-05	0	0.200	0.190	0.200	-	-	0	0	-	0.200	0.190	0.200	-	-	0	-	0.00%
2025-08-04	0	0.200	0.200	0.203	0.200	0.200	12,000	2,400	0.2000	0.200	0.200	0.203	0.200	0.200	12,000	0.2000	-1.48%
2025-08-01	0	0.203	0.194	0.203	0.195	0.205	367,200	72,318	0.1969	0.203	0.194	0.203	0.195	0.205	367,200	0.1969	6.84%
2025-07-31	0	0.190	0.189	0.196	0.190	0.190	48,000	9,120	0.1900	0.190	0.189	0.196	0.190	0.190	48,000	0.1900	0.00%
2025-07-30	0	0.190	0.183	0.196	0.185	0.190	138,000	25,980	0.1883	0.190	0.183	0.196	0.185	0.190	138,000	0.1883	4.40%
2025-07-29	0	0.182	0.182	0.183	0.180	0.190	240,000	44,280	0.1845	0.182	0.182	0.183	0.180	0.190	240,000	0.1845	-4.21%
2025-07-28	0	0.190	0.185	0.197	0.190	0.197	72,000	13,722	0.1906	0.190	0.185	0.197	0.190	0.197	72,000	0.1906	-3.55%
2025-07-25	0	0.197	0.188	0.197	0.190	0.197	48,000	9,234	0.1924	0.197	0.188	0.197	0.190	0.197	48,000	0.1924	3.14%
2025-07-24	0	0.191	0.181	0.193	-	-	0	0	-	0.191	0.181	0.193	-	-	0	-	0.00%
2025-07-23	0	0.191	0.180	0.191	-	-	12,000	2,292	0.1910	0.191	0.180	0.191	-	-	12,000	0.1910	0.00%
2025-07-22	0	0.191	0.173	0.191	-	-	0	0	-	0.191	0.173	0.191	-	-	0	-	0.00%
2025-07-21	0	0.191	0.174	0.191	-	-	0	0	-	0.191	0.174	0.191	-	-	0	-	0.00%
2025-07-18	0	0.191	0.175	0.191	-	-	0	0	-	0.191	0.175	0.191	-	-	0	-	-1.04%
2025-07-17	0	0.193	0.174	0.193	0.172	0.194	138,000	24,252	0.1757	0.193	0.174	0.193	0.172	0.194	138,000	0.1757	-3.02%
2025-07-16	0	0.199	0.172	0.199	-	-	0	0	-	0.199	0.172	0.199	-	-	0	-	-0.50%
2025-07-15	0	0.200	0.170	0.200	0.200	0.200	12,000	2,400	0.2000	0.200	0.170	0.200	0.200	0.200	12,000	0.2000	-2.44%
2025-07-14	0	0.205	0.205	0.206	-	-	0	0	-	0.205	0.205	0.206	-	-	0	-	8.47%
2025-07-11	0	0.189	0.171	0.190	0.170	0.189	42,080	7,393	0.1757	0.189	0.171	0.190	0.170	0.189	42,080	0.1757	-0.53%
2025-07-10	0	0.190	0.172	0.190	0.172	0.190	12,000	2,172	0.1810	0.190	0.172	0.190	0.172	0.190	12,000	0.1810	-3.55%
2025-07-09	0	0.197	0.197	0.198	0.174	0.174	48,000	8,352	0.1740	0.197	0.197	0.198	0.174	0.174	48,000	0.1740	13.22%
2025-07-08	0	0.174	0.174	0.189	0.171	0.189	120,000	20,856	0.1738	0.174	0.174	0.189	0.171	0.189	120,000	0.1738	-2.25%
2025-07-07	0	0.178	0.178	0.190	0.176	0.240	702,000	143,448	0.2043	0.178	0.178	0.190	0.176	0.240	702,000	0.2043	7.88%
2025-07-04	0	0.165	0.165	0.184	0.165	0.165	6,080	1,002	0.1648	0.165	0.165	0.184	0.165	0.165	6,080	0.1648	0.00%
2025-07-03	0	0.165	0.156	0.182	-	-	0	0	-	0.165	0.156	0.182	-	-	0	-	0.00%
2025-07-02	0	0.165	0.158	0.182	0.158	0.165	138,000	22,296	0.1616	0.165	0.158	0.182	0.158	0.165	138,000	0.1616	4.43%
2025-06-30	0	0.158	0.156	0.169	-	-	0	0	-	0.158	0.156	0.169	-	-	0	-	0.00%
2025-06-27	0	0.158	0.156	0.168	-	-	0	0	-	0.158	0.156	0.168	-	-	0	-	0.00%
2025-06-26	0	0.158	0.156	0.169	0.158	0.170	162,000	25,800	0.1593	0.158	0.156	0.169	0.158	0.170	162,000	0.1593	0.00%
2025-06-25	0	0.158	0.158	0.162	0.158	0.158	30,000	4,740	0.1580	0.158	0.158	0.162	0.158	0.158	30,000	0.1580	-3.07%
2025-06-24	0	0.163	0.159	0.167	0.156	0.163	92,560	14,643	0.1582	0.163	0.159	0.167	0.156	0.163	92,560	0.1582	2.52%
2025-06-23	0	0.159	0.159	0.167	-	-	0	0	-	0.159	0.159	0.167	-	-	0	-	0.00%
2025-06-20	0	0.159	0.159	0.170	0.159	0.162	90,000	14,532	0.1615	0.159	0.159	0.170	0.159	0.162	90,000	0.1615	-11.17%
2025-06-19	0	0.179	0.160	0.179	0.172	0.180	114,000	20,448	0.1794	0.179	0.160	0.179	0.172	0.180	114,000	0.1794	14.74%
2025-06-18	0	0.156	0.151	-	-	-	0	0	-	0.156	0.151	-	-	-	0	-	0.00%
2025-06-17	0	0.156	0.154	0.162	-	-	0	0	-	0.156	0.154	0.162	-	-	0	-	0.00%
2025-06-16	0	0.156	0.156	0.160	0.156	0.167	150,000	24,240	0.1616	0.156	0.156	0.160	0.156	0.167	150,000	0.1616	-6.59%
2025-06-13	0	0.167	0.152	0.167	-	-	0	0	-	0.167	0.152	0.167	-	-	0	-	-2.34%
2025-06-12	0	0.171	0.152	0.171	-	-	0	0	-	0.171	0.152	0.171	-	-	0	-	-1.16%
2025-06-11	0	0.173	0.155	0.173	-	-	0	0	-	0.173	0.155	0.173	-	-	0	-	-1.14%
2025-06-10	0	0.175	0.152	0.175	0.175	0.182	126,000	22,092	0.1753	0.175	0.152	0.175	0.175	0.182	126,000	0.1753	4.79%
2025-06-09	0	0.167	0.152	0.170	0.167	0.168	86,000	14,248	0.1657	0.167	0.152	0.170	0.167	0.168	86,000	0.1657	-7.22%
2025-06-06	0	0.180	0.180	0.189	0.174	0.200	511,680	91,520	0.1789	0.180	0.180	0.189	0.174	0.200	511,680	0.1789	-1.64%
2025-06-05	0	0.183	0.183	0.192	0.174	0.200	162,000	30,126	0.1860	0.183	0.183	0.192	0.174	0.200	162,000	0.1860	-10.73%
2025-06-04	0	0.205	0.202	0.219	0.195	0.300	1,224,640	279,359	0.2281	0.205	0.202	0.219	0.195	0.300	1,224,640	0.2281	43.36%
2025-06-03	0	0.143	0.142	0.157	-	-	0	0	-	0.143	0.142	0.157	-	-	0	-	0.00%
2025-06-02	0	0.143	0.138	0.159	-	-	0	0	-	0.143	0.138	0.159	-	-	0	-	0.00%
2025-05-30	0	0.143	0.143	0.148	0.142	0.142	14,240	2,010	0.1412	0.143	0.143	0.148	0.142	0.142	14,240	0.1412	-4.67%
2025-05-29	0	0.150	0.140	0.159	0.149	0.150	60,000	8,964	0.1494	0.150	0.140	0.159	0.149	0.150	60,000	0.1494	1.35%
2025-05-28	0	0.148	0.138	0.148	0.147	0.155	222,000	33,300	0.1500	0.148	0.138	0.148	0.147	0.155	222,000	0.1500	-0.67%
2025-05-27	0	0.149	0.147	0.149	0.149	0.149	48,000	7,158	0.1491	0.149	0.147	0.149	0.149	0.149	48,000	0.1491	-7.45%
2025-05-26	0	0.161	0.146	0.153	0.146	0.161	706,320	104,189	0.1475	0.161	0.146	0.153	0.146	0.161	706,320	0.1475	0.63%
2025-05-23	0	0.160	0.152	0.160	0.168	0.168	72,000	12,096	0.1680	0.160	0.152	0.160	0.168	0.168	72,000	0.1680	-11.11%
2025-05-22	0	0.180	0.150	0.180	0.180	0.180	6,000	1,080	0.1800	0.180	0.150	0.180	0.180	0.180	6,000	0.1800	7.14%
2025-05-21	0	0.168	0.160	0.180	0.168	0.171	102,000	17,292	0.1695	0.168	0.160	0.180	0.168	0.171	102,000	0.1695	-11.58%
2025-05-20	0	0.190	0.181	0.204	0.190	0.211	1,232,000	257,070	0.2087	0.190	0.181	0.204	0.190	0.211	1,232,000	0.2087	-17.03%
2025-05-19	0	0.229	0.210	0.239	0.229	0.229	6,000	1,374	0.2290	0.229	0.210	0.239	0.229	0.229	6,000	0.2290	11.17%
2025-05-16	0	0.206	0.201	0.220	0.180	0.206	126,000	23,190	0.1840	0.206	0.201	0.220	0.180	0.206	126,000	0.1840	11.35%
2025-05-15	0	0.185	0.180	0.198	0.185	0.185	42,000	7,770	0.1850	0.185	0.180	0.198	0.185	0.185	42,000	0.1850	-4.15%
2025-05-14	0	0.193	0.183	0.193	0.181	0.183	12,000	2,184	0.1820	0.193	0.183	0.193	0.181	0.183	12,000	0.1820	-1.53%
2025-05-13	0	0.196	0.175	0.199	0.144	0.196	68,640	11,556	0.1684	0.196	0.175	0.199	0.144	0.196	68,640	0.1684	-10.91%
2025-05-12	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2025-05-09	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2025-05-08	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2025-05-07	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2025-05-06	0	0.220	-	0.220	0.215	0.220	42,000	9,210	0.2193	0.220	-	0.220	0.215	0.220	42,000	0.2193	-7.56%
2025-05-02	0	0.238	-	0.240	-	-	0	0	-	0.238	-	0.240	-	-	0	-	0.00%
2025-04-30	0	0.238	-	0.240	-	-	0	0	-	0.238	-	0.240	-	-	0	-	0.00%
2025-04-29	0	0.238	-	0.238	-	-	0	0	-	0.238	-	0.238	-	-	0	-	-0.83%
2025-04-28	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	-2.04%
2025-04-25	0	0.245	-	0.250	-	-	0	0	-	0.245	-	0.250	-	-	0	-	0.00%
2025-04-24	0	0.245	-	0.250	-	-	0	0	-	0.245	-	0.250	-	-	0	-	0.00%
2025-04-23	0	0.245	-	0.250	-	-	0	0	-	0.245	-	0.250	-	-	0	-	0.00%
2025-04-22	0	0.245	-	0.250	-	-	0	0	-	0.245	-	0.250	-	-	0	-	0.00%
2025-04-17	0	0.245	-	0.250	-	-	0	0	-	0.245	-	0.250	-	-	0	-	0.00%
2025-04-16	0	0.245	-	0.250	-	-	0	0	-	0.245	-	0.250	-	-	0	-	0.00%
2025-04-15	0	0.245	-	0.250	-	-	0	0	-	0.245	-	0.250	-	-	0	-	0.00%
2025-04-14	0	0.245	0.200	0.245	-	-	0	0	-	0.245	0.200	0.245	-	-	0	-	-9.26%
2025-04-11	0	0.270	-	0.270	0.270	0.270	6,000	1,620	0.2700	0.270	-	0.270	0.270	0.270	6,000	0.2700	5.88%
2025-04-10	0	0.255	-	0.285	-	-	0	0	-	0.255	-	0.285	-	-	0	-	0.00%
2025-04-09	0	0.255	-	0.285	-	-	0	0	-	0.255	-	0.285	-	-	0	-	0.00%
2025-04-08	0	0.255	-	0.285	-	-	0	0	-	0.255	-	0.285	-	-	0	-	0.00%
2025-04-07	0	0.255	0.198	-	0.200	0.200	12,000	2,400	0.2000	0.255	0.198	-	0.200	0.200	12,000	0.2000	-13.56%
2025-04-03	0	0.295	-	0.340	-	-	0	0	-	0.295	-	0.340	-	-	0	-	0.00%
2025-04-02	0	0.295	0.240	0.295	0.320	0.320	6,000	1,920	0.3200	0.295	0.240	0.295	0.320	0.320	6,000	0.3200	-1.67%
2025-04-01	0	0.300	0.223	0.360	-	-	0	0	-	0.300	0.223	0.360	-	-	0	-	0.00%
2025-03-31	0	0.300	0.210	0.300	-	-	0	0	-	0.300	0.210	0.300	-	-	0	-	0.00%
2025-03-28	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-27	0	0.300	0.225	0.300	0.300	0.300	21,120	6,058	0.2868	0.300	0.225	0.300	0.300	0.300	21,120	0.2868	0.00%
2025-03-26	0	0.300	-	0.355	-	-	0	0	-	0.300	-	0.355	-	-	0	-	0.00%
2025-03-25	0	0.300	-	0.380	-	-	0	0	-	0.300	-	0.380	-	-	0	-	0.00%
2025-03-24	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2025-03-21	0	0.300	-	0.355	-	-	0	0	-	0.300	-	0.355	-	-	0	-	0.00%
2025-03-20	0	0.300	-	0.300	-	-	2,000	530	0.2650	0.300	-	0.300	-	-	2,000	0.2650	0.00%
2025-03-19	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	-1.64%
2025-03-18	0	0.305	0.235	0.305	0.305	0.350	8,000	2,543	0.3179	0.305	0.235	0.305	0.305	0.350	8,000	0.3179	12.96%
2025-03-17	0	0.270	0.200	0.270	0.275	0.275	2,000	550	0.2750	0.270	0.200	0.270	0.275	0.275	2,000	0.2750	-1.82%
2025-03-14	0	0.275	0.210	0.275	0.275	0.280	10,960	3,040	0.2774	0.275	0.210	0.275	0.275	0.280	10,960	0.2774	14.11%
2025-03-13	0	0.241	0.200	0.241	0.210	0.241	25,520	5,365	0.2102	0.241	0.200	0.241	0.210	0.241	25,520	0.2102	0.00%
2025-03-12	0	0.241	0.239	0.241	-	-	0	0	-	0.241	0.239	0.241	-	-	0	-	0.00%
2025-03-11	0	0.241	0.210	0.241	0.241	0.241	480	115	0.2396	0.241	0.210	0.241	0.241	0.241	480	0.2396	0.00%
2025-03-10	0	0.241	0.215	0.245	0.210	0.211	5,360	1,129	0.2106	0.241	0.215	0.245	0.210	0.211	5,360	0.2106	0.42%
2025-03-07	0	0.240	0.217	0.245	0.210	0.250	60,240	14,122	0.2344	0.240	0.217	0.245	0.210	0.250	60,240	0.2344	-14.29%
2025-03-06	0	0.280	0.285	0.290	0.280	0.290	960	276	0.2875	0.280	0.285	0.290	0.280	0.290	960	0.2875	-3.45%
2025-03-05	0	0.290	0.250	0.290	0.290	0.290	480	139	0.2896	0.290	0.250	0.290	0.290	0.290	480	0.2896	-3.33%
2025-03-04	0	0.012	0.011	0.012	0.012	0.013	3,564,000	43,338	0.0122	0.300	0.275	0.300	0.300	0.325	142,560	0.3040	-14.29%
2025-03-03	0	0.014	0.013	0.015	0.014	0.015	7,602,000	108,872	0.0143	0.350	0.325	0.375	0.350	0.375	304,080	0.3580	-12.50%
2025-02-28	0	0.016	0.015	0.016	0.016	0.016	904,000	14,464	0.0160	0.400	0.375	0.400	0.400	0.400	36,160	0.4000	-5.88%
2025-02-27	0	0.017	0.016	0.017	0.017	0.017	10,000	170	0.0170	0.425	0.400	0.425	0.425	0.425	400	0.4250	0.00%
2025-02-26	0	0.017	0.016	0.017	0.016	0.017	710,000	11,562	0.0163	0.425	0.400	0.425	0.400	0.425	28,400	0.4071	0.00%
2025-02-25	0	0.017	0.016	0.017	0.016	0.018	4,794,000	77,404	0.0161	0.425	0.400	0.425	0.400	0.450	191,760	0.4037	-5.56%
2025-02-24	0	0.018	0.017	0.018	0.017	0.020	2,932,000	51,316	0.0175	0.450	0.425	0.450	0.425	0.500	117,280	0.4376	0.00%
2025-02-21	0	0.018	0.018	0.019	0.018	0.026	4,222,000	84,422	0.0200	0.450	0.450	0.475	0.450	0.650	168,880	0.4999	-5.26%
2025-02-20	0	0.019	0.017	0.019	-	-	0	0	-	0.475	0.425	0.475	-	-	0	-	0.00%
2025-02-19	0	0.019	0.018	0.019	0.017	0.019	116,000	2,052	0.0177	0.475	0.450	0.475	0.425	0.475	4,640	0.4422	0.00%
2025-02-18	0	0.019	0.017	0.019	0.019	0.019	196,000	3,724	0.0190	0.475	0.425	0.475	0.475	0.475	7,840	0.4750	0.00%
2025-02-17	0	0.019	0.017	0.019	0.019	0.019	514,000	9,766	0.0190	0.475	0.425	0.475	0.475	0.475	20,560	0.4750	5.56%
2025-02-14	0	0.018	0.017	0.018	0.017	0.019	1,228,000	22,018	0.0179	0.450	0.425	0.450	0.425	0.475	49,120	0.4482	-5.26%
2025-02-13	0	0.019	0.017	0.019	0.019	0.019	40,000	760	0.0190	0.475	0.425	0.475	0.475	0.475	1,600	0.4750	0.00%
2025-02-12	0	0.019	0.018	0.019	0.018	0.019	82,000	1,478	0.0180	0.475	0.450	0.475	0.450	0.475	3,280	0.4506	0.00%
2025-02-11	0	0.019	0.017	0.019	0.017	0.019	1,442,000	25,688	0.0178	0.475	0.425	0.475	0.425	0.475	57,680	0.4454	-5.00%
2025-02-10	0	0.020	0.017	0.020	0.020	0.020	164,000	3,280	0.0200	0.500	0.425	0.500	0.500	0.500	6,560	0.5000	0.00%
2025-02-07	0	0.020	0.018	0.020	0.019	0.020	714,000	13,576	0.0190	0.500	0.450	0.500	0.475	0.500	28,560	0.4754	0.00%
2025-02-06	0	0.020	0.018	0.020	0.019	0.022	906,000	17,666	0.0195	0.500	0.450	0.500	0.475	0.550	36,240	0.4875	5.26%
2025-02-05	0	0.019	0.018	0.019	-	-	0	0	-	0.475	0.450	0.475	-	-	0	-	0.00%
2025-02-04	0	0.019	0.017	0.019	0.019	0.019	138,000	2,622	0.0190	0.475	0.425	0.475	0.475	0.475	5,520	0.4750	0.00%
2025-02-03	0	0.019	0.017	0.019	-	-	0	0	-	0.475	0.425	0.475	-	-	0	-	0.00%
2025-01-28	0	0.019	0.017	0.019	0.018	0.019	708,000	12,748	0.0180	0.475	0.425	0.475	0.450	0.475	28,320	0.4501	0.00%
2025-01-27	0	0.019	0.017	0.019	0.017	0.019	226,000	4,042	0.0179	0.475	0.425	0.475	0.425	0.475	9,040	0.4471	0.00%
2025-01-24	0	0.019	0.018	0.020	0.017	0.020	1,146,000	20,710	0.0181	0.475	0.450	0.500	0.425	0.500	45,840	0.4518	-5.00%
2025-01-23	0	0.020	0.019	0.020	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	-4.76%
2025-01-22	0	0.021	0.019	0.021	0.019	0.022	8,000	168	0.0210	0.525	0.475	0.525	0.475	0.550	320	0.5250	-4.55%
2025-01-21	0	0.022	0.020	0.022	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	0.00%
2025-01-20	0	0.022	0.019	0.022	0.017	0.024	5,316,000	98,954	0.0186	0.550	0.475	0.550	0.425	0.600	212,640	0.4654	0.00%
2025-01-17	0	0.022	0.019	0.022	0.022	0.022	4,000	88	0.0220	0.550	0.475	0.550	0.550	0.550	160	0.5500	0.00%
2025-01-16	0	0.022	0.019	0.022	-	-	0	0	-	0.550	0.475	0.550	-	-	0	-	0.00%
2025-01-15	0	0.022	0.019	0.022	-	-	0	0	-	0.550	0.475	0.550	-	-	0	-	0.00%
2025-01-14	0	0.022	0.019	0.022	-	-	0	0	-	0.550	0.475	0.550	-	-	0	-	0.00%
2025-01-13	0	0.022	0.020	0.022	0.016	0.022	7,062,000	127,406	0.0180	0.550	0.500	0.550	0.400	0.550	282,480	0.4510	-4.35%
2025-01-10	0	0.023	0.020	0.023	-	-	0	0	-	0.575	0.500	0.575	-	-	0	-	0.00%
2025-01-09	0	0.023	0.020	0.023	0.023	0.023	4,000	92	0.0230	0.575	0.500	0.575	0.575	0.575	160	0.5750	0.00%
2025-01-08	0	0.023	0.020	0.023	0.020	0.023	1,278,000	25,572	0.0200	0.575	0.500	0.575	0.500	0.575	51,120	0.5002	4.55%
2025-01-07	0	0.022	0.020	0.022	0.020	0.022	224,000	4,824	0.0215	0.550	0.500	0.550	0.500	0.550	8,960	0.5384	0.00%
2025-01-06	0	0.022	0.021	0.022	0.021	0.022	272,000	5,724	0.0210	0.550	0.525	0.550	0.525	0.550	10,880	0.5261	-4.35%
2025-01-03	0	0.023	0.021	0.023	-	-	0	0	-	0.575	0.525	0.575	-	-	0	-	-4.17%
2025-01-02	0	0.024	0.022	0.024	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	-4.00%
2024-12-31	0	0.025	0.022	0.025	-	-	0	0	-	0.625	0.550	0.625	-	-	0	-	0.00%
2024-12-30	0	0.025	0.022	0.025	0.025	0.025	8,000	200	0.0250	0.625	0.550	0.625	0.625	0.625	320	0.6250	0.00%
2024-12-27	0	0.025	0.022	0.025	-	-	0	0	-	0.625	0.550	0.625	-	-	0	-	0.00%
2024-12-24	0	0.025	0.022	0.025	-	-	0	0	-	0.625	0.550	0.625	-	-	0	-	0.00%
2024-12-23	0	0.025	0.022	0.025	0.023	0.025	300,000	7,304	0.0243	0.625	0.550	0.625	0.575	0.625	12,000	0.6087	8.70%
2024-12-20	0	0.023	0.021	0.023	0.023	0.023	200,000	4,600	0.0230	0.575	0.525	0.575	0.575	0.575	8,000	0.5750	0.00%
2024-12-19	0	0.023	0.022	0.023	0.022	0.032	6,188,000	153,822	0.0249	0.575	0.550	0.575	0.550	0.800	247,520	0.6215	0.00%
2024-12-18	0	0.023	0.022	0.025	-	-	0	0	-	0.575	0.550	0.625	-	-	0	-	0.00%
2024-12-17	0	0.023	0.023	0.024	-	-	2,000	46	0.0230	0.575	0.575	0.600	-	-	80	0.5750	0.00%
2024-12-16	0	0.023	0.023	0.024	0.023	0.024	1,896,000	44,008	0.0232	0.575	0.575	0.600	0.575	0.600	75,840	0.5803	0.00%
2024-12-13	0	0.023	0.022	0.024	0.023	0.024	170,000	3,960	0.0233	0.575	0.550	0.600	0.575	0.600	6,800	0.5824	0.00%
2024-12-12	0	0.023	0.022	0.023	0.023	0.023	170,000	3,910	0.0230	0.575	0.550	0.575	0.575	0.575	6,800	0.5750	-4.17%
2024-12-11	0	0.024	0.023	0.024	0.024	0.029	1,436,000	38,510	0.0268	0.600	0.575	0.600	0.600	0.725	57,440	0.6704	4.35%
2024-12-10	0	0.023	0.023	0.024	0.021	0.023	286,000	6,232	0.0218	0.575	0.575	0.600	0.525	0.575	11,440	0.5448	9.52%
2024-12-09	0	0.021	0.021	0.026	-	-	0	0	-	0.525	0.525	0.650	-	-	0	-	0.00%
2024-12-06	0	0.021	0.021	0.025	-	-	0	0	-	0.525	0.525	0.625	-	-	0	-	0.00%
2024-12-05	0	0.021	0.022	0.023	0.021	0.023	480,000	10,724	0.0223	0.525	0.550	0.575	0.525	0.575	19,200	0.5585	0.00%
2024-12-04	0	0.021	0.021	0.023	0.021	0.022	100,000	2,128	0.0213	0.525	0.525	0.575	0.525	0.550	4,000	0.5320	-8.70%
2024-12-03	0	0.023	0.022	0.026	-	-	0	0	-	0.575	0.550	0.650	-	-	0	-	0.00%
2024-12-02	0	0.023	0.021	0.023	0.023	0.023	1,000,000	23,000	0.0230	0.575	0.525	0.575	0.575	0.575	40,000	0.5750	9.52%
2024-11-29	0	0.021	0.021	0.023	0.021	0.021	100,000	2,100	0.0210	0.525	0.525	0.575	0.525	0.525	4,000	0.5250	5.00%
2024-11-28	0	0.020	0.020	0.023	-	-	0	0	-	0.500	0.500	0.575	-	-	0	-	0.00%
2024-11-27	0	0.020	0.020	0.022	0.020	0.020	102,000	2,040	0.0200	0.500	0.500	0.550	0.500	0.500	4,080	0.5000	-4.76%
2024-11-26	0	0.021	0.020	0.026	0.021	0.021	154,000	3,234	0.0210	0.525	0.500	0.650	0.525	0.525	6,160	0.5250	0.00%
2024-11-25	0	0.021	0.021	0.023	0.021	0.022	356,000	7,692	0.0216	0.525	0.525	0.575	0.525	0.550	14,240	0.5402	-4.55%
2024-11-22	0	0.022	0.022	0.023	0.022	0.027	1,524,000	39,100	0.0257	0.550	0.550	0.575	0.550	0.675	60,960	0.6414	0.00%
2024-11-21	0	0.022	0.022	0.024	0.021	0.022	770,000	16,880	0.0219	0.550	0.550	0.600	0.525	0.550	30,800	0.5481	-8.33%
2024-11-20	0	0.024	0.022	0.024	0.024	0.027	1,164,000	29,724	0.0255	0.600	0.550	0.600	0.600	0.675	46,560	0.6384	4.35%
2024-11-19	0	0.023	0.023	0.025	0.023	0.031	1,278,000	34,402	0.0269	0.575	0.575	0.625	0.575	0.775	51,120	0.6730	0.00%
2024-11-18	0	0.023	0.021	0.026	0.021	0.023	1,918,000	42,702	0.0223	0.575	0.525	0.650	0.525	0.575	76,720	0.5566	4.55%
2024-11-15	0	0.022	0.020	0.022	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	0.00%
2024-11-14	0	0.022	0.020	0.022	0.020	0.022	526,000	10,524	0.0200	0.550	0.500	0.550	0.500	0.550	21,040	0.5002	4.76%
2024-11-13	0	0.021	0.020	0.021	0.020	0.021	24,000	482	0.0201	0.525	0.500	0.525	0.500	0.525	960	0.5021	0.00%
2024-11-12	0	0.021	0.020	0.021	0.020	0.022	848,000	16,986	0.0200	0.525	0.500	0.525	0.500	0.550	33,920	0.5008	0.00%
2024-11-11	0	0.021	0.021	0.022	0.021	0.022	534,000	11,486	0.0215	0.525	0.525	0.550	0.525	0.550	21,360	0.5377	-4.55%
2024-11-08	0	0.022	0.021	0.024	0.022	0.023	232,000	5,110	0.0220	0.550	0.525	0.600	0.550	0.575	9,280	0.5506	-4.35%
2024-11-07	0	0.023	0.022	0.024	0.022	0.024	1,510,000	33,284	0.0220	0.575	0.550	0.600	0.550	0.600	60,400	0.5511	-4.17%
2024-11-06	0	0.024	0.022	0.024	0.022	0.035	2,268,000	54,608	0.0241	0.600	0.550	0.600	0.550	0.875	90,720	0.6019	9.09%
2024-11-05	0	0.022	0.020	0.022	0.022	0.022	24,000	528	0.0220	0.550	0.500	0.550	0.550	0.550	960	0.5500	0.00%
2024-11-04	0	0.022	0.020	0.022	0.020	0.022	864,000	18,130	0.0210	0.550	0.500	0.550	0.500	0.550	34,560	0.5246	0.00%
2024-11-01	0	0.022	0.022	0.023	0.022	0.023	110,000	2,430	0.0221	0.550	0.550	0.575	0.550	0.575	4,400	0.5523	-4.35%
2024-10-31	0	0.023	0.022	0.023	0.023	0.026	294,000	6,768	0.0230	0.575	0.550	0.575	0.575	0.650	11,760	0.5755	-4.17%
2024-10-30	0	0.024	0.022	0.024	0.022	0.026	110,000	2,566	0.0233	0.600	0.550	0.600	0.550	0.650	4,400	0.5832	9.09%
2024-10-29	0	0.022	0.022	0.023	0.021	0.023	872,000	18,870	0.0216	0.550	0.550	0.575	0.525	0.575	34,880	0.5410	-4.35%
2024-10-28	0	0.023	0.022	0.023	0.020	0.026	1,560,000	35,064	0.0225	0.575	0.550	0.575	0.500	0.650	62,400	0.5619	9.52%
2024-10-25	0	0.021	0.020	0.022	0.020	0.023	6,406,000	133,402	0.0208	0.525	0.500	0.550	0.500	0.575	256,240	0.5206	-12.50%
2024-10-24	0	0.024	0.023	0.024	0.023	0.026	4,154,000	97,272	0.0234	0.600	0.575	0.600	0.575	0.650	166,160	0.5854	0.00%
2024-10-23	0	0.024	0.024	0.025	0.023	0.029	9,290,000	227,196	0.0245	0.600	0.600	0.625	0.575	0.725	371,600	0.6114	-14.29%
2024-10-22	0	0.028	0.027	0.028	0.021	0.042	59,796,000	1,863,168	0.0312	0.700	0.675	0.700	0.525	1.050	2,391,840	0.7790	47.37%
2024-10-21	0	0.019	0.019	0.020	0.019	0.026	1,834,000	38,388	0.0209	0.475	0.475	0.500	0.475	0.650	73,360	0.5233	-5.00%
2024-10-18	0	0.020	0.018	0.020	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	0.00%
2024-10-17	0	0.020	0.018	0.019	0.020	0.020	4,000	80	0.0200	0.500	0.450	0.475	0.500	0.500	160	0.5000	0.00%
2024-10-16	0	0.020	0.018	0.020	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	0.00%
2024-10-15	0	0.020	0.018	0.020	0.020	0.020	2,000	40	0.0200	0.500	0.450	0.500	0.500	0.500	80	0.5000	0.00%
2024-10-14	0	0.020	0.018	0.020	0.020	0.020	20,000	400	0.0200	0.500	0.450	0.500	0.500	0.500	800	0.5000	-4.76%
2024-10-10	0	0.021	0.019	0.021	-	-	0	0	-	0.525	0.475	0.525	-	-	0	-	0.00%
2024-10-09	0	0.021	0.019	0.021	0.020	0.021	226,000	4,646	0.0206	0.525	0.475	0.525	0.500	0.525	9,040	0.5139	-4.55%
2024-10-08	0	0.022	0.019	0.022	0.019	0.024	1,196,000	24,550	0.0205	0.550	0.475	0.550	0.475	0.600	47,840	0.5132	-8.33%
2024-10-07	0	0.024	0.025	0.026	0.024	0.027	1,500,000	36,652	0.0244	0.600	0.625	0.650	0.600	0.675	60,000	0.6109	0.00%
2024-10-04	0	0.024	0.022	0.024	0.022	0.029	1,814,000	45,208	0.0249	0.600	0.550	0.600	0.550	0.725	72,560	0.6230	9.09%
2024-10-03	0	0.022	0.020	0.021	0.020	0.023	22,000	478	0.0217	0.550	0.500	0.525	0.500	0.575	880	0.5432	0.00%
2024-10-02	0	0.022	0.020	0.022	0.017	0.025	1,042,000	19,454	0.0187	0.550	0.500	0.550	0.425	0.625	41,680	0.4667	10.00%
2024-09-30	0	0.020	0.019	0.021	0.017	0.022	1,628,000	30,038	0.0185	0.500	0.475	0.525	0.425	0.550	65,120	0.4613	17.65%
2024-09-27	0	0.017	0.016	0.017	0.016	0.017	358,000	5,730	0.0160	0.425	0.400	0.425	0.400	0.425	14,320	0.4001	-5.56%
2024-09-26	0	0.018	0.016	0.018	0.016	0.018	496,000	8,908	0.0180	0.450	0.400	0.450	0.400	0.450	19,840	0.4490	0.00%
2024-09-25	0	0.018	0.016	0.018	0.017	0.018	490,000	8,518	0.0174	0.450	0.400	0.450	0.425	0.450	19,600	0.4346	-5.26%
2024-09-24	0	0.019	0.017	0.019	0.017	0.019	402,000	6,840	0.0170	0.475	0.425	0.475	0.425	0.475	16,080	0.4254	5.56%
2024-09-23	0	0.018	0.016	0.020	-	-	0	0	-	0.450	0.400	0.500	-	-	0	-	0.00%
2024-09-20	0	0.018	0.017	0.018	0.017	0.018	302,000	5,136	0.0170	0.450	0.425	0.450	0.425	0.450	12,080	0.4252	0.00%
2024-09-19	0	0.018	0.017	0.018	0.017	0.018	238,000	4,244	0.0178	0.450	0.425	0.450	0.425	0.450	9,520	0.4458	0.00%
2024-09-17	0	0.018	0.018	0.019	0.018	0.018	900,000	16,200	0.0180	0.450	0.450	0.475	0.450	0.450	36,000	0.4500	-5.26%
2024-09-16	0	0.019	0.018	0.020	-	-	0	0	-	0.475	0.450	0.500	-	-	0	-	0.00%
2024-09-13	0	0.019	0.018	0.019	-	-	0	0	-	0.475	0.450	0.475	-	-	0	-	0.00%
2024-09-12	0	0.019	0.018	0.019	0.018	0.022	40,406,000	801,500	0.0198	0.475	0.450	0.475	0.450	0.550	1,616,240	0.4959	5.56%
2024-09-11	0	0.018	0.016	0.018	0.017	0.019	1,184,000	20,134	0.0170	0.450	0.400	0.450	0.425	0.475	47,360	0.4251	-5.26%
2024-09-10	0	0.019	0.017	0.019	0.017	0.019	442,000	7,898	0.0179	0.475	0.425	0.475	0.425	0.475	17,680	0.4467	0.00%
2024-09-09	0	0.019	0.018	0.019	0.017	0.022	50,074,000	959,280	0.0192	0.475	0.450	0.475	0.425	0.550	2,002,960	0.4789	5.56%
2024-09-05	0	0.018	0.017	0.018	0.017	0.019	1,914,000	33,078	0.0173	0.450	0.425	0.450	0.425	0.475	76,560	0.4321	-5.26%
2024-09-04	0	0.019	0.017	0.019	0.016	0.022	41,122,000	741,088	0.0180	0.475	0.425	0.475	0.400	0.550	1,644,880	0.4505	18.75%
2024-09-03	0	0.016	0.015	0.017	0.014	0.018	7,360,001	117,380	0.0159	0.400	0.375	0.425	0.350	0.450	294,400	0.3987	0.00%
2024-09-02	0	0.016	0.014	0.016	0.016	0.016	200,000	3,200	0.0160	0.400	0.350	0.400	0.400	0.400	8,000	0.4000	0.00%
2024-08-30	0	0.016	0.014	0.016	0.015	0.016	356,000	5,342	0.0150	0.400	0.350	0.400	0.375	0.400	14,240	0.3751	6.67%
2024-08-29	0	0.015	0.015	0.016	0.015	0.019	12,382,000	196,846	0.0159	0.375	0.375	0.400	0.375	0.475	495,280	0.3974	-11.76%
2024-08-28	0	0.017	0.014	0.017	0.015	0.018	426,000	6,606	0.0155	0.425	0.350	0.425	0.375	0.450	17,040	0.3877	-5.56%
2024-08-27	0	0.018	0.015	0.018	0.023	0.023	2,000	46	0.0230	0.450	0.375	0.450	0.575	0.575	80	0.5750	20.00%
2024-08-26	0	0.015	0.014	0.015	0.014	0.015	266,000	3,726	0.0140	0.375	0.350	0.375	0.350	0.375	10,640	0.3502	0.00%
2024-08-23	0	0.015	0.014	0.015	-	-	0	0	-	0.375	0.350	0.375	-	-	0	-	0.00%
2024-08-22	0	0.015	0.014	0.015	0.014	0.015	1,352,000	19,934	0.0147	0.375	0.350	0.375	0.350	0.375	54,080	0.3686	0.00%
2024-08-21	0	0.015	0.014	0.015	0.014	0.015	226,000	3,166	0.0140	0.375	0.350	0.375	0.350	0.375	9,040	0.3502	-11.76%
2024-08-20	0	0.017	0.015	0.017	0.016	0.017	4,000	66	0.0165	0.425	0.375	0.425	0.400	0.425	160	0.4125	0.00%
2024-08-19	0	0.017	-	0.017	-	-	0	0	-	0.425	-	0.425	-	-	0	-	0.00%
2024-08-16	0	0.017	0.014	0.017	0.017	0.017	2,000	34	0.0170	0.425	0.350	0.425	0.425	0.425	80	0.4250	0.00%
2024-08-15	0	0.017	0.013	0.017	0.015	0.017	8,000	132	0.0165	0.425	0.325	0.425	0.375	0.425	320	0.4125	0.00%
2024-08-14	0	0.017	0.015	0.017	0.017	0.017	2,000	34	0.0170	0.425	0.375	0.425	0.425	0.425	80	0.4250	6.25%
2024-08-13	0	0.016	0.015	0.016	0.016	0.016	2,000	32	0.0160	0.400	0.375	0.400	0.400	0.400	80	0.4000	-5.88%
2024-08-12	0	0.017	0.015	0.017	-	-	0	0	-	0.425	0.375	0.425	-	-	0	-	0.00%
2024-08-09	0	0.017	0.015	0.017	0.017	0.017	100,000	1,700	0.0170	0.425	0.375	0.425	0.425	0.425	4,000	0.4250	0.00%
2024-08-08	0	0.017	0.015	0.017	0.016	0.016	2,000	32	0.0160	0.425	0.375	0.425	0.400	0.400	80	0.4000	0.00%
2024-08-07	0	0.017	0.015	0.017	0.015	0.017	40,000	612	0.0153	0.425	0.375	0.425	0.375	0.425	1,600	0.3825	6.25%
2024-08-06	0	0.016	0.015	0.016	0.015	0.016	904,000	13,562	0.0150	0.400	0.375	0.400	0.375	0.400	36,160	0.3751	6.67%
2024-08-05	0	0.015	0.014	0.015	0.014	0.015	104,000	1,474	0.0142	0.375	0.350	0.375	0.350	0.375	4,160	0.3543	-6.25%
2024-08-02	0	0.016	0.014	0.016	0.015	0.016	14,000	214	0.0153	0.400	0.350	0.400	0.375	0.400	560	0.3821	6.67%
2024-08-01	0	0.015	0.015	0.017	0.015	0.016	4,150,000	63,908	0.0154	0.375	0.375	0.425	0.375	0.400	166,000	0.3850	-21.05%
2024-07-31	0	0.019	0.016	0.019	-	-	0	0	-	0.475	0.400	0.475	-	-	0	-	0.00%
2024-07-30	0	0.019	0.016	0.019	-	-	1	0	-	0.475	0.400	0.475	-	-	0	-	0.00%
2024-07-29	0	0.019	0.016	0.019	-	-	0	0	-	0.475	0.400	0.475	-	-	0	-	0.00%
2024-07-26	0	0.019	0.017	0.019	-	-	0	0	-	0.475	0.425	0.475	-	-	0	-	-5.00%
2024-07-25	0	0.020	0.017	0.020	0.017	0.020	118,000	2,120	0.0180	0.500	0.425	0.500	0.425	0.500	4,720	0.4492	0.00%
2024-07-24	0	0.020	0.016	0.020	0.016	0.020	52,000	852	0.0164	0.500	0.400	0.500	0.400	0.500	2,080	0.4096	11.11%
2024-07-23	0	0.018	0.016	0.018	0.017	0.018	6,003	106	0.0177	0.450	0.400	0.450	0.425	0.450	240	0.4414	0.00%
2024-07-22	0	0.018	0.016	0.018	0.015	0.018	1,238,001	19,914	0.0161	0.450	0.400	0.450	0.375	0.450	49,520	0.4021	5.88%
2024-07-19	0	0.017	0.016	0.017	0.016	0.017	4,002	66	0.0165	0.425	0.400	0.425	0.400	0.425	160	0.4123	0.00%
2024-07-18	0	0.017	0.016	0.017	0.016	0.017	324,000	5,238	0.0162	0.425	0.400	0.425	0.400	0.425	12,960	0.4042	-5.56%
2024-07-17	0	0.018	0.017	0.018	0.017	0.018	120,000	2,140	0.0178	0.450	0.425	0.450	0.425	0.450	4,800	0.4458	0.00%
2024-07-16	0	0.018	0.017	0.018	0.017	0.019	82,000	1,440	0.0176	0.450	0.425	0.450	0.425	0.475	3,280	0.4390	-5.26%
2024-07-15	0	0.019	0.017	0.019	0.017	0.019	326,000	5,548	0.0170	0.475	0.425	0.475	0.425	0.475	13,040	0.4255	5.56%
2024-07-12	0	0.018	0.018	0.020	-	-	0	0	-	0.450	0.450	0.500	-	-	0	-	0.00%
2024-07-11	0	0.018	0.018	0.020	0.017	0.027	8,838,000	162,028	0.0183	0.450	0.450	0.500	0.425	0.675	353,520	0.4583	-28.00%
2024-07-10	0	0.025	0.021	0.025	0.027	0.027	2,000	54	0.0270	0.625	0.525	0.625	0.675	0.675	80	0.6750	0.00%
2024-07-09	0	0.025	0.019	0.025	0.020	0.028	286,000	6,312	0.0221	0.625	0.475	0.625	0.500	0.700	11,440	0.5517	8.70%
2024-07-08	0	0.023	0.019	0.023	0.019	0.023	24,000	488	0.0203	0.575	0.475	0.575	0.475	0.575	960	0.5083	0.00%
2024-07-05	0	0.023	0.021	0.023	0.022	0.029	106,000	2,458	0.0232	0.575	0.525	0.575	0.550	0.725	4,240	0.5797	21.05%
2024-07-04	0	0.019	0.018	0.019	0.016	0.020	4,944,000	79,734	0.0161	0.475	0.450	0.475	0.400	0.500	197,760	0.4032	11.76%
2024-07-03	0	0.017	0.016	0.018	0.016	0.018	1,082,000	19,122	0.0177	0.425	0.400	0.450	0.400	0.450	43,280	0.4418	-5.56%
2024-07-02	0	0.018	0.018	0.020	0.018	0.020	58,000	1,144	0.0197	0.450	0.450	0.500	0.450	0.500	2,320	0.4931	-10.00%
2024-06-28	0	0.020	0.018	0.021	0.020	0.020	28,000	560	0.0200	0.500	0.450	0.525	0.500	0.500	1,120	0.5000	-4.76%
2024-06-27	0	0.021	0.020	0.021	-	-	0	0	-	0.525	0.500	0.525	-	-	0	-	0.00%
2024-06-26	0	0.021	0.020	0.023	-	-	0	0	-	0.525	0.500	0.575	-	-	0	-	0.00%
2024-06-25	0	0.021	0.020	0.021	-	-	0	0	-	0.525	0.500	0.525	-	-	0	-	0.00%
2024-06-24	0	0.021	0.020	0.021	0.020	0.021	24,000	484	0.0202	0.525	0.500	0.525	0.500	0.525	960	0.5042	5.00%
2024-06-21	0	0.020	0.020	0.023	-	-	0	0	-	0.500	0.500	0.575	-	-	0	-	0.00%
2024-06-20	0	0.020	0.020	0.022	0.020	0.020	2,000	40	0.0200	0.500	0.500	0.550	0.500	0.500	80	0.5000	-9.09%
2024-06-19	0	0.022	0.020	0.022	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	0.00%
2024-06-18	0	0.022	0.022	0.024	0.021	0.021	16,000	336	0.0210	0.550	0.550	0.600	0.525	0.525	640	0.5250	-8.33%
2024-06-17	0	0.024	0.021	0.024	-	-	0	0	-	0.600	0.525	0.600	-	-	0	-	0.00%
2024-06-14	0	0.024	0.020	0.024	-	-	0	0	-	0.600	0.500	0.600	-	-	0	-	0.00%
2024-06-13	0	0.024	0.021	0.024	-	-	0	0	-	0.600	0.525	0.600	-	-	0	-	0.00%
2024-06-12	0	0.024	0.020	0.024	-	-	0	0	-	0.600	0.500	0.600	-	-	0	-	0.00%
2024-06-11	0	0.024	0.021	0.024	-	-	0	0	-	0.600	0.525	0.600	-	-	0	-	0.00%
2024-06-07	0	0.024	0.022	0.024	0.024	0.024	200,000	4,800	0.0240	0.600	0.550	0.600	0.600	0.600	8,000	0.6000	0.00%
2024-06-06	0	0.024	0.021	0.024	0.020	0.024	4,000	88	0.0220	0.600	0.525	0.600	0.500	0.600	160	0.5500	0.00%
2024-06-05	0	0.024	0.020	0.024	0.020	0.024	148,000	3,066	0.0207	0.600	0.500	0.600	0.500	0.600	5,920	0.5179	0.00%
2024-06-04	0	0.024	0.019	0.024	0.020	0.024	22,000	450	0.0205	0.600	0.475	0.600	0.500	0.600	880	0.5114	9.09%
2024-06-03	0	0.022	0.020	0.024	-	-	0	0	-	0.550	0.500	0.600	-	-	0	-	0.00%
2024-05-31	0	0.022	0.020	0.025	-	-	0	0	-	0.550	0.500	0.625	-	-	0	-	0.00%
2024-05-30	0	0.022	0.020	0.022	0.022	0.022	70,000	1,540	0.0220	0.550	0.500	0.550	0.550	0.550	2,800	0.5500	0.00%
2024-05-29	0	0.022	0.022	0.023	0.020	0.025	558,000	11,846	0.0212	0.550	0.550	0.575	0.500	0.625	22,320	0.5307	-12.00%
2024-05-28	0	0.025	0.021	0.025	0.018	0.025	2,584,000	53,790	0.0208	0.625	0.525	0.625	0.450	0.625	103,360	0.5204	13.64%
2024-05-27	0	0.022	0.021	0.024	0.021	0.024	34,000	762	0.0224	0.550	0.525	0.600	0.525	0.600	1,360	0.5603	-8.33%
2024-05-24	0	0.024	0.021	0.024	-	-	0	0	-	0.600	0.525	0.600	-	-	0	-	0.00%
2024-05-23	0	0.024	0.022	0.024	0.022	0.025	184,000	4,058	0.0221	0.600	0.550	0.600	0.550	0.625	7,360	0.5514	4.35%
2024-05-22	0	0.023	0.022	0.024	0.023	0.023	22,000	506	0.0230	0.575	0.550	0.600	0.575	0.575	880	0.5750	0.00%
2024-05-21	0	0.023	0.023	0.025	0.023	0.024	62,000	1,432	0.0231	0.575	0.575	0.625	0.575	0.600	2,480	0.5774	-4.17%
2024-05-20	0	0.024	0.023	0.024	0.023	0.024	82,000	1,966	0.0240	0.600	0.575	0.600	0.575	0.600	3,280	0.5994	-4.00%
2024-05-17	0	0.025	0.023	0.025	0.022	0.026	172,000	4,382	0.0255	0.625	0.575	0.625	0.550	0.650	6,880	0.6369	-3.85%
2024-05-16	0	0.026	0.023	0.026	0.022	0.026	24,000	544	0.0227	0.650	0.575	0.650	0.550	0.650	960	0.5667	0.00%
2024-05-14	0	0.026	0.023	0.026	0.022	0.026	92,000	2,352	0.0256	0.650	0.575	0.650	0.550	0.650	3,680	0.6391	0.00%
2024-05-13	0	0.026	0.022	0.026	-	-	0	0	-	0.650	0.550	0.650	-	-	0	-	0.00%
2024-05-10	0	0.026	0.023	0.026	0.022	0.026	414,000	9,116	0.0220	0.650	0.575	0.650	0.550	0.650	16,560	0.5505	13.04%
2024-05-09	0	0.023	0.022	0.024	-	-	0	0	-	0.575	0.550	0.600	-	-	0	-	0.00%
2024-05-08	0	0.023	0.022	0.023	0.022	0.023	274,000	6,184	0.0226	0.575	0.550	0.575	0.550	0.575	10,960	0.5642	4.55%
2024-05-07	0	0.022	0.022	0.024	-	-	0	0	-	0.550	0.550	0.600	-	-	0	-	0.00%
2024-05-06	0	0.022	0.022	0.024	0.022	0.023	542,000	11,954	0.0221	0.550	0.550	0.600	0.550	0.575	21,680	0.5514	-8.33%
2024-05-03	0	0.024	0.022	0.024	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2024-05-02	0	0.024	0.024	0.025	0.024	0.025	1,604,000	38,592	0.0241	0.600	0.600	0.625	0.600	0.625	64,160	0.6015	0.00%
2024-04-30	0	0.024	0.022	0.024	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2024-04-29	0	0.024	0.023	0.024	0.024	0.024	2,000	48	0.0240	0.600	0.575	0.600	0.600	0.600	80	0.6000	4.35%
2024-04-26	0	0.023	0.024	0.025	0.022	0.033	2,028,000	47,054	0.0232	0.575	0.600	0.625	0.550	0.825	81,120	0.5801	-8.00%
2024-04-25	0	0.025	0.024	0.025	0.025	0.025	4,000	100	0.0250	0.625	0.600	0.625	0.625	0.625	160	0.6250	0.00%
2024-04-24	0	0.025	0.024	0.025	0.024	0.025	16,000	386	0.0241	0.625	0.600	0.625	0.600	0.625	640	0.6031	4.17%
2024-04-23	0	0.024	0.024	0.028	0.024	0.024	2,000	48	0.0240	0.600	0.600	0.700	0.600	0.600	80	0.6000	-14.29%
2024-04-22	0	0.028	0.026	0.028	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	0.00%
2024-04-19	0	0.028	0.025	0.028	0.028	0.028	588,000	16,464	0.0280	0.700	0.625	0.700	0.700	0.700	23,520	0.7000	12.00%
2024-04-18	0	0.025	0.023	0.026	0.022	0.027	2,940,000	69,958	0.0238	0.625	0.575	0.650	0.550	0.675	117,600	0.5949	-16.67%
2024-04-17	0	0.030	0.027	0.030	-	-	0	0	-	0.750	0.675	0.750	-	-	0	-	0.00%
2024-04-16	0	0.030	0.025	0.030	-	-	0	0	-	0.750	0.625	0.750	-	-	0	-	0.00%
2024-04-15	0	0.030	0.027	0.030	0.027	0.030	172,000	4,650	0.0270	0.750	0.675	0.750	0.675	0.750	6,880	0.6759	0.00%
2024-04-12	0	0.030	0.028	0.030	0.028	0.030	152,000	4,492	0.0296	0.750	0.700	0.750	0.700	0.750	6,080	0.7388	11.11%
2024-04-11	0	0.027	0.027	0.030	0.027	0.027	36,000	972	0.0270	0.675	0.675	0.750	0.675	0.675	1,440	0.6750	0.00%
2024-04-10	0	0.027	0.027	0.030	0.026	0.027	500,000	13,294	0.0266	0.675	0.675	0.750	0.650	0.675	20,000	0.6647	-3.57%
2024-04-09	0	0.028	0.025	0.030	-	-	0	0	-	0.700	0.625	0.750	-	-	0	-	0.00%
2024-04-08	0	0.028	0.028	0.031	0.028	0.028	24,000	672	0.0280	0.700	0.700	0.775	0.700	0.700	960	0.7000	0.00%
2024-04-05	0	0.028	0.028	0.030	-	-	0	0	-	0.700	0.700	0.750	-	-	0	-	0.00%
2024-04-03	0	0.028	0.024	0.031	-	-	0	0	-	0.700	0.600	0.775	-	-	0	-	0.00%
2024-04-02	0	0.028	0.024	0.028	-	-	0	0	-	0.700	0.600	0.700	-	-	0	-	0.00%
2024-03-28	0	0.028	0.028	0.030	0.026	0.034	976,000	26,566	0.0272	0.700	0.700	0.750	0.650	0.850	39,040	0.6805	-12.50%
2024-03-27	0	0.032	0.028	0.032	0.028	0.036	46,000	1,340	0.0291	0.800	0.700	0.800	0.700	0.900	1,840	0.7283	0.00%
2024-03-26	0	0.032	0.030	0.032	0.030	0.035	264,000	8,812	0.0334	0.800	0.750	0.800	0.750	0.875	10,560	0.8345	3.23%
2024-03-25	0	0.031	0.029	0.031	0.026	0.032	248,000	6,630	0.0267	0.775	0.725	0.775	0.650	0.800	9,920	0.6683	14.81%
2024-03-22	0	0.027	0.026	0.027	0.026	0.027	412,000	10,904	0.0265	0.675	0.650	0.675	0.650	0.675	16,480	0.6617	0.00%
2024-03-21	0	0.027	0.027	0.031	0.027	0.027	6,000	162	0.0270	0.675	0.675	0.775	0.675	0.675	240	0.6750	0.00%
2024-03-20	0	0.027	0.027	0.030	0.027	0.027	300,000	8,100	0.0270	0.675	0.675	0.750	0.675	0.675	12,000	0.6750	0.00%
2024-03-19	0	0.027	0.027	0.031	0.025	0.029	1,622,000	44,718	0.0276	0.675	0.675	0.775	0.625	0.725	64,880	0.6892	0.00%
2024-03-18	0	0.027	0.026	0.028	0.027	0.034	682,000	19,322	0.0283	0.675	0.650	0.700	0.675	0.850	27,280	0.7083	-15.63%
2024-03-15	0	0.032	0.028	0.032	0.028	0.036	480,000	13,496	0.0281	0.800	0.700	0.800	0.700	0.900	19,200	0.7029	0.00%
2024-03-14	0	0.032	0.027	0.032	0.027	0.035	3,702,000	105,808	0.0286	0.800	0.675	0.800	0.675	0.875	148,080	0.7145	-5.88%
2024-03-13	0	0.034	0.029	0.034	-	-	0	0	-	0.850	0.725	0.850	-	-	0	-	0.00%
2024-03-12	0	0.034	0.029	0.034	0.036	0.036	2,000	72	0.0360	0.850	0.725	0.850	0.900	0.900	80	0.9000	0.00%
2024-03-11	0	0.034	0.029	0.034	-	-	0	0	-	0.850	0.725	0.850	-	-	0	-	-2.86%
2024-03-08	0	0.035	0.029	0.035	0.035	0.035	2,000	70	0.0350	0.875	0.725	0.875	0.875	0.875	80	0.8750	0.00%
2024-03-07	0	0.035	0.030	0.035	0.035	0.035	6,000	210	0.0350	0.875	0.750	0.875	0.875	0.875	240	0.8750	6.06%
2024-03-06	0	0.033	0.030	0.033	0.035	0.035	2,000	70	0.0350	0.825	0.750	0.825	0.875	0.875	80	0.8750	10.00%
2024-03-05	0	0.030	0.030	0.033	0.030	0.035	22,000	678	0.0308	0.750	0.750	0.825	0.750	0.875	880	0.7705	-9.09%
2024-03-04	0	0.033	0.030	0.033	0.031	0.036	16,000	510	0.0319	0.825	0.750	0.825	0.775	0.900	640	0.7969	6.45%
2024-03-01	0	0.031	0.030	0.031	0.030	0.036	158,000	4,882	0.0309	0.775	0.750	0.775	0.750	0.900	6,320	0.7725	-6.06%
2024-02-29	0	0.033	0.029	0.033	0.034	0.037	44,000	1,508	0.0343	0.825	0.725	0.825	0.850	0.925	1,760	0.8568	0.00%
2024-02-28	0	0.033	0.032	0.033	0.033	0.034	4,000	134	0.0335	0.825	0.800	0.825	0.825	0.850	160	0.8375	0.00%
2024-02-27	0	0.033	0.031	0.033	0.028	0.033	2,120,000	61,418	0.0290	0.825	0.775	0.825	0.700	0.825	84,800	0.7243	3.12%
2024-02-26	0	0.032	0.028	0.032	0.032	0.034	158,000	5,080	0.0322	0.800	0.700	0.800	0.800	0.850	6,320	0.8038	10.34%
2024-02-23	0	0.029	0.029	0.030	0.028	0.029	1,788,000	50,662	0.0283	0.725	0.725	0.750	0.700	0.725	71,520	0.7084	-12.12%
2024-02-22	0	0.033	0.030	0.033	-	-	0	0	-	0.825	0.750	0.825	-	-	0	-	-8.33%
2024-02-21	0	0.036	0.030	0.036	0.038	0.038	30,000	1,140	0.0380	0.900	0.750	0.900	0.950	0.950	1,200	0.9500	5.88%
2024-02-20	0	0.034	0.030	0.035	-	-	0	0	-	0.850	0.750	0.875	-	-	0	-	0.00%
2024-02-19	0	0.034	0.032	0.034	0.031	0.039	1,064,000	33,272	0.0313	0.850	0.800	0.850	0.775	0.975	42,560	0.7818	6.25%
2024-02-16	0	0.032	0.032	0.036	0.032	0.033	134,000	4,338	0.0324	0.800	0.800	0.900	0.800	0.825	5,360	0.8093	-3.03%
2024-02-15	0	0.033	0.033	0.037	0.033	0.033	484,000	16,272	0.0336	0.825	0.825	0.925	0.825	0.825	19,360	0.8405	-13.16%
2024-02-14	0	0.038	0.035	0.038	0.039	0.039	10,000	390	0.0390	0.950	0.875	0.950	0.975	0.975	400	0.9750	-2.56%
2024-02-09	0	0.039	0.034	0.039	0.042	0.042	160,000	6,968	0.0436	0.975	0.850	0.975	1.050	1.050	6,400	1.0888	11.43%
2024-02-08	0	0.035	0.034	0.038	0.034	0.039	18,000	636	0.0353	0.875	0.850	0.950	0.850	0.975	720	0.8833	-5.41%
2024-02-07	0	0.037	0.037	0.040	0.037	0.037	92,000	3,404	0.0370	0.925	0.925	1.000	0.925	0.925	3,680	0.9250	-5.13%
2024-02-06	0	0.039	0.034	0.039	0.031	0.049	616,000	27,582	0.0448	0.975	0.850	0.975	0.775	1.225	24,640	1.1194	14.71%
2024-02-05	0	0.034	0.033	0.044	-	-	0	0	-	0.850	0.825	1.100	-	-	0	-	0.00%
2024-02-02	0	0.034	0.031	0.034	0.034	0.037	998,000	34,574	0.0346	0.850	0.775	0.850	0.850	0.925	39,920	0.8661	0.00%
2024-02-01	0	0.034	0.032	0.034	0.035	0.035	18,000	630	0.0350	0.850	0.800	0.850	0.875	0.875	720	0.8750	3.03%
2024-01-31	0	0.033	0.033	0.035	0.031	0.032	1,394,000	44,316	0.0318	0.825	0.825	0.875	0.775	0.800	55,760	0.7948	6.45%
2024-01-30	0	0.031	0.030	0.032	0.031	0.032	4,344,000	134,764	0.0310	0.775	0.750	0.800	0.775	0.800	173,760	0.7756	0.00%
2024-01-29	0	0.031	0.031	0.032	0.031	0.034	2,828,000	90,986	0.0322	0.775	0.775	0.800	0.775	0.850	113,120	0.8043	-8.82%
2024-01-26	0	0.034	0.033	0.034	0.033	0.035	1,690,000	56,306	0.0333	0.850	0.825	0.850	0.825	0.875	67,600	0.8329	0.00%
2024-01-25	0	0.034	0.034	0.035	0.034	0.035	988,000	33,956	0.0344	0.850	0.850	0.875	0.850	0.875	39,520	0.8592	-2.86%
2024-01-24	0	0.035	0.035	0.037	0.033	0.038	6,432,000	229,906	0.0357	0.875	0.875	0.925	0.825	0.950	257,280	0.8936	-2.78%
2024-01-23	0	0.036	0.034	0.036	0.034	0.050	18,110,000	700,978	0.0387	0.900	0.850	0.900	0.850	1.250	724,400	0.9677	-2.70%
2024-01-22	0	0.037	0.036	0.037	0.030	0.060	251,192,000	6,542,734	0.0260	0.925	0.900	0.925	0.750	1.500	10,047,680	0.6512	68.18%
2024-01-19	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2024-01-18	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2024-01-17	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2024-01-16	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2024-01-15	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2024-01-12	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2024-01-11	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2024-01-10	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2024-01-09	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2024-01-08	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2024-01-05	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2024-01-04	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2024-01-03	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2024-01-02	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-12-29	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-12-28	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-12-27	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-12-22	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-12-21	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-12-20	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-12-19	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-12-18	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-12-15	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-12-14	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-12-13	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-12-12	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-12-11	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-12-08	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-12-07	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-12-06	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-12-05	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-12-04	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-12-01	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-11-30	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-11-29	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-11-28	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-11-27	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-11-24	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-11-23	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-11-22	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-11-21	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-11-20	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-11-17	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-11-16	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-11-15	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-11-14	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-11-13	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-11-10	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-11-09	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-11-08	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-11-07	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-11-06	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-11-03	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-11-02	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-11-01	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-10-31	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-10-30	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-10-27	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-10-26	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-10-25	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-10-24	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-10-20	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-10-19	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-10-18	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-10-17	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-10-16	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-10-13	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-10-12	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-10-11	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-10-10	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-10-09	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-10-06	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-10-05	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-10-04	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-10-03	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-09-29	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-09-28	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-09-27	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-09-26	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-09-25	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-09-22	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-09-21	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-09-20	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-09-19	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-09-18	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-09-15	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-09-14	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-09-13	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-09-12	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-09-11	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-09-07	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-09-06	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-09-05	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-09-04	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-08-31	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-08-30	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-08-29	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-08-28	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-08-25	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-08-24	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-08-23	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-08-22	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-08-21	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-08-18	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-08-17	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-08-16	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-08-15	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-08-14	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-08-11	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-08-10	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-08-09	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-08-08	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-08-07	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-08-04	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-08-03	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-08-02	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-08-01	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-07-31	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-07-28	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-07-27	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-07-26	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-06-30	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-06-29	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-06-28	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-06-27	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-06-20	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-06-08	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-06-07	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-03-31	0	0.022	0.022	0.028	0.022	0.022	24,000	528	0.0220	0.550	0.550	0.700	0.550	0.550	960	0.5500	0.00%
2023-03-30	0	0.022	0.022	0.023	0.022	0.030	18,000	490	0.0272	0.550	0.550	0.575	0.550	0.750	720	0.6806	-8.33%
2023-03-29	0	0.024	0.024	0.028	-	-	0	0	-	0.600	0.600	0.700	-	-	0	-	0.00%
2023-03-28	0	0.024	0.022	0.024	0.022	0.024	482,000	11,024	0.0229	0.600	0.550	0.600	0.550	0.600	19,280	0.5718	9.09%
2023-03-27	0	0.022	0.022	0.023	0.021	0.022	4,000	86	0.0215	0.550	0.550	0.575	0.525	0.550	160	0.5375	-4.35%
2023-03-24	0	0.023	0.022	0.025	0.022	0.024	10,000	228	0.0228	0.575	0.550	0.625	0.550	0.600	400	0.5700	4.55%
2023-03-23	0	0.022	0.022	0.023	0.020	0.024	1,280,000	28,040	0.0219	0.550	0.550	0.575	0.500	0.600	51,200	0.5477	0.00%
2023-03-22	0	0.022	0.021	0.022	0.018	0.022	1,648,000	33,760	0.0205	0.550	0.525	0.550	0.450	0.550	65,920	0.5121	4.76%
2023-03-21	0	0.021	0.021	0.022	0.021	0.026	4,038,000	92,050	0.0228	0.525	0.525	0.550	0.525	0.650	161,520	0.5699	-4.55%
2023-03-20	0	0.022	0.022	0.023	0.022	0.024	3,132,000	72,900	0.0233	0.550	0.550	0.575	0.550	0.600	125,280	0.5819	-12.00%
2023-03-17	0	0.025	0.025	0.026	0.024	0.028	2,194,000	55,390	0.0252	0.625	0.625	0.650	0.600	0.700	87,760	0.6312	-10.71%
2023-03-16	0	0.028	0.026	0.028	0.028	0.028	6,000	168	0.0280	0.700	0.650	0.700	0.700	0.700	240	0.7000	0.00%
2023-03-15	0	0.028	0.027	0.028	0.027	0.028	158,000	4,304	0.0272	0.700	0.675	0.700	0.675	0.700	6,320	0.6810	3.70%
2023-03-14	0	0.027	0.026	0.027	0.027	0.028	340,000	9,200	0.0271	0.675	0.650	0.675	0.675	0.700	13,600	0.6765	-6.90%
2023-03-13	0	0.029	0.027	0.030	0.027	0.034	1,464,000	43,552	0.0297	0.725	0.675	0.750	0.675	0.850	58,560	0.7437	-6.45%
2023-03-10	0	0.031	0.029	0.031	0.026	0.039	8,240,000	260,160	0.0316	0.775	0.725	0.775	0.650	0.975	329,600	0.7893	10.71%
2023-03-09	0	0.028	0.027	0.028	0.023	0.028	3,822,000	97,788	0.0256	0.700	0.675	0.700	0.575	0.700	152,880	0.6396	16.67%
2023-03-08	0	0.024	0.023	0.024	0.023	0.025	1,482,000	35,558	0.0240	0.600	0.575	0.600	0.575	0.625	59,280	0.5998	0.00%
2023-03-07	0	0.024	0.023	0.025	0.023	0.025	1,280,000	30,644	0.0239	0.600	0.575	0.625	0.575	0.625	51,200	0.5985	-7.69%
2023-03-06	0	0.026	0.024	0.026	0.021	0.028	4,720,000	111,948	0.0237	0.650	0.600	0.650	0.525	0.700	188,800	0.5929	-7.14%
2023-03-03	0	0.028	0.025	0.028	0.024	0.028	2,524,000	63,350	0.0251	0.700	0.625	0.700	0.600	0.700	100,960	0.6275	3.70%
2023-03-02	0	0.027	0.027	0.028	0.023	0.061	47,776,000	1,419,856	0.0297	0.675	0.675	0.700	0.575	1.525	1,911,040	0.7430	-25.00%
2023-03-01	1	-	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2023-02-28	1	-	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2023-02-27	1	-	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2023-02-13	0	0.036	0.036	0.044	0.036	0.046	156,000	6,204	0.0398	0.900	0.900	1.100	0.900	1.150	6,240	0.9942	-18.18%
2023-02-10	0	0.044	0.043	0.044	0.040	0.046	2,114,000	93,580	0.0443	1.100	1.075	1.100	1.000	1.150	84,560	1.1067	7.32%
2023-02-09	0	0.041	0.040	0.042	0.030	0.042	6,370,000	236,608	0.0371	1.025	1.000	1.050	0.750	1.050	254,800	0.9286	28.12%
2023-02-08	0	0.032	0.030	0.032	0.030	0.034	1,098,000	35,436	0.0323	0.800	0.750	0.800	0.750	0.850	43,920	0.8068	0.00%
2023-02-07	0	0.032	0.031	0.032	0.030	0.038	6,140,000	190,276	0.0310	0.800	0.775	0.800	0.750	0.950	245,600	0.7747	-15.79%
2023-02-06	0	0.038	0.038	0.040	0.038	0.040	244,000	9,752	0.0400	0.950	0.950	1.000	0.950	1.000	9,760	0.9992	-5.00%
2023-02-03	0	0.040	0.036	0.042	0.040	0.042	218,000	8,992	0.0412	1.000	0.900	1.050	1.000	1.050	8,720	1.0312	-4.76%
2023-02-02	0	0.042	0.036	0.042	-	-	0	0	-	1.050	0.900	1.050	-	-	0	-	0.00%
2023-02-01	0	0.042	0.039	0.042	0.036	0.045	618,000	23,572	0.0381	1.050	0.975	1.050	0.900	1.125	24,720	0.9536	16.67%
2023-01-31	0	0.036	0.036	0.040	-	-	0	0	-	0.900	0.900	1.000	-	-	0	-	2.86%
2023-01-30	0	0.035	0.035	0.039	0.035	0.040	664,000	24,546	0.0370	0.875	0.875	0.975	0.875	1.000	26,560	0.9242	-7.89%
2023-01-27	0	0.038	0.037	0.043	0.038	0.042	318,000	12,282	0.0386	0.950	0.925	1.075	0.950	1.050	12,720	0.9656	-13.64%
2023-01-26	0	0.044	0.042	0.044	0.038	0.044	544,000	22,900	0.0421	1.100	1.050	1.100	0.950	1.100	21,760	1.0524	15.79%
2023-01-20	0	0.038	0.037	0.040	0.037	0.045	150,000	6,180	0.0412	0.950	0.925	1.000	0.925	1.125	6,000	1.0300	8.57%
2023-01-19	0	0.035	0.035	0.039	0.034	0.042	524,000	18,354	0.0350	0.875	0.875	0.975	0.850	1.050	20,960	0.8757	-2.78%
2023-01-18	0	0.036	0.035	0.036	0.035	0.047	2,482,000	96,214	0.0388	0.900	0.875	0.900	0.875	1.175	99,280	0.9691	0.00%
2023-01-17	0	0.036	0.033	0.036	0.029	0.037	6,230,000	199,396	0.0320	0.900	0.825	0.900	0.725	0.925	249,200	0.8001	9.09%
2023-01-16	0	0.033	0.031	0.033	0.031	0.038	1,628,000	52,808	0.0324	0.825	0.775	0.825	0.775	0.950	65,120	0.8109	-5.71%
2023-01-13	0	0.035	0.033	0.035	0.031	0.040	1,486,000	46,872	0.0315	0.875	0.825	0.875	0.775	1.000	59,440	0.7886	0.00%
2023-01-12	0	0.035	0.034	0.038	0.033	0.057	9,082,000	382,026	0.0421	0.875	0.850	0.950	0.825	1.425	363,280	1.0516	-23.91%
2023-01-11	0	0.046	0.045	0.050	0.040	0.080	19,018,000	1,038,968	0.0546	1.150	1.125	1.250	1.000	2.000	760,720	1.3658	39.39%
2023-01-10	1	-	-	-	-	-	0	0	-	0.825	-	-	-	-	0	-	0.00%
2023-01-09	0	0.033	0.033	0.034	0.032	0.037	228,000	7,904	0.0347	0.825	0.825	0.850	0.800	0.925	9,120	0.8667	-5.71%
2023-01-06	0	0.035	0.035	0.037	0.029	0.039	226,000	8,488	0.0376	0.875	0.875	0.925	0.725	0.975	9,040	0.9389	-7.89%
2023-01-05	0	0.038	0.031	0.038	0.026	0.041	1,750,000	63,124	0.0361	0.950	0.775	0.950	0.650	1.025	70,000	0.9018	8.57%
2023-01-04	0	0.035	0.026	0.035	0.023	0.036	4,352,000	137,836	0.0317	0.875	0.650	0.875	0.575	0.900	174,080	0.7918	40.00%
2023-01-03	0	0.025	0.025	0.026	0.025	0.027	160,000	4,004	0.0250	0.625	0.625	0.650	0.625	0.675	6,400	0.6256	0.00%
2022-12-30	0	0.025	0.025	0.027	0.025	0.027	348,000	8,708	0.0250	0.625	0.625	0.675	0.625	0.675	13,920	0.6256	0.00%
2022-12-29	0	0.025	0.025	0.026	0.025	0.026	1,638,000	40,952	0.0250	0.625	0.625	0.650	0.625	0.650	65,520	0.6250	0.00%
2022-12-28	0	0.025	0.025	0.026	0.023	0.026	2,872,000	71,944	0.0251	0.625	0.625	0.650	0.575	0.650	114,880	0.6263	8.70%
2022-12-23	0	0.023	0.022	0.023	0.020	0.023	2,516,000	56,194	0.0223	0.575	0.550	0.575	0.500	0.575	100,640	0.5584	9.52%
2022-12-22	0	0.021	0.020	0.023	0.021	0.022	228,000	4,898	0.0215	0.525	0.500	0.575	0.525	0.550	9,120	0.5371	-4.55%
2022-12-21	0	0.022	0.022	0.024	0.021	0.023	1,232,000	27,078	0.0220	0.550	0.550	0.600	0.525	0.575	49,280	0.5495	0.00%
2022-12-20	0	0.022	0.021	0.022	0.021	0.024	2,166,000	48,852	0.0226	0.550	0.525	0.550	0.525	0.600	86,640	0.5639	22.22%
2022-12-19	0	0.018	0.018	0.022	0.018	0.018	18,000	324	0.0180	0.450	0.450	0.550	0.450	0.450	720	0.4500	-5.26%
2022-12-16	0	0.019	0.018	0.021	0.018	0.027	708,000	13,302	0.0188	0.475	0.450	0.525	0.450	0.675	28,320	0.4697	5.56%
2022-12-15	0	0.018	0.018	0.023	0.018	0.027	1,236,000	27,062	0.0219	0.450	0.450	0.575	0.450	0.675	49,440	0.5474	-14.29%
2022-12-14	0	0.021	0.019	0.022	0.019	0.021	606,000	12,482	0.0206	0.525	0.475	0.550	0.475	0.525	24,240	0.5149	10.53%
2022-12-13	0	0.019	0.019	0.021	0.019	0.024	2,998,000	66,358	0.0221	0.475	0.475	0.525	0.475	0.600	119,920	0.5534	-20.83%
2022-12-12	0	0.024	0.024	0.025	0.016	0.025	5,444,000	113,516	0.0209	0.600	0.600	0.625	0.400	0.625	217,760	0.5213	50.00%
2022-12-09	0	0.016	0.015	0.016	0.013	0.016	4,462,000	65,698	0.0147	0.400	0.375	0.400	0.325	0.400	178,480	0.3681	23.08%
2022-12-08	0	0.013	0.013	0.014	0.013	0.013	2,484,000	32,292	0.0130	0.325	0.325	0.350	0.325	0.325	99,360	0.3250	0.00%
2022-12-07	0	0.013	0.013	0.014	0.013	0.014	454,000	6,004	0.0132	0.325	0.325	0.350	0.325	0.350	18,160	0.3306	0.00%
2022-12-06	0	0.013	0.013	0.014	0.013	0.013	366,000	4,758	0.0130	0.325	0.325	0.350	0.325	0.325	14,640	0.3250	0.00%
2022-12-05	0	0.013	0.013	0.014	-	-	0	0	-	0.325	0.325	0.350	-	-	0	-	0.00%
2022-12-02	0	0.013	0.013	0.014	0.013	0.013	10,000	130	0.0130	0.325	0.325	0.350	0.325	0.325	400	0.3250	-7.14%
2022-12-01	0	0.014	0.013	0.014	-	-	0	0	-	0.350	0.325	0.350	-	-	0	-	0.00%
2022-11-30	0	0.014	0.014	0.016	0.013	0.014	372,000	4,978	0.0134	0.350	0.350	0.400	0.325	0.350	14,880	0.3345	0.00%
2022-11-29	0	0.014	0.014	0.015	-	-	0	0	-	0.350	0.350	0.375	-	-	0	-	0.00%
2022-11-28	0	0.014	0.013	0.015	0.013	0.014	1,544,000	21,520	0.0139	0.350	0.325	0.375	0.325	0.350	61,760	0.3484	0.00%
2022-11-25	0	0.014	0.013	0.014	-	-	0	0	-	0.350	0.325	0.350	-	-	0	-	0.00%
2022-11-24	0	0.014	0.013	0.014	-	-	0	0	-	0.350	0.325	0.350	-	-	0	-	0.00%
2022-11-23	0	0.014	0.013	0.014	-	-	0	0	-	0.350	0.325	0.350	-	-	0	-	0.00%
2022-11-22	0	0.014	0.013	0.015	-	-	0	0	-	0.350	0.325	0.375	-	-	0	-	0.00%
2022-11-21	0	0.014	0.013	0.014	0.013	0.014	556,000	7,770	0.0140	0.350	0.325	0.350	0.325	0.350	22,240	0.3494	0.00%
2022-11-18	0	0.014	0.014	0.016	-	-	0	0	-	0.350	0.350	0.400	-	-	0	-	0.00%
2022-11-17	0	0.014	0.014	0.016	-	-	0	0	-	0.350	0.350	0.400	-	-	0	-	0.00%
2022-11-16	0	0.014	0.014	0.016	0.014	0.014	106,000	1,484	0.0140	0.350	0.350	0.400	0.350	0.350	4,240	0.3500	0.00%
2022-11-15	0	0.014	0.013	0.014	0.013	0.014	172,000	2,406	0.0140	0.350	0.325	0.350	0.325	0.350	6,880	0.3497	0.00%
2022-11-14	0	0.014	0.014	0.015	0.014	0.015	106,000	1,486	0.0140	0.350	0.350	0.375	0.350	0.375	4,240	0.3505	0.00%
2022-11-11	0	0.014	0.014	0.015	-	-	0	0	-	0.350	0.350	0.375	-	-	0	-	0.00%
2022-11-10	0	0.014	0.014	0.016	-	-	0	0	-	0.350	0.350	0.400	-	-	0	-	0.00%
2022-11-09	0	0.014	0.013	0.016	0.014	0.014	130,000	1,820	0.0140	0.350	0.325	0.400	0.350	0.350	5,200	0.3500	0.00%
2022-11-08	0	0.014	0.014	0.016	-	-	0	0	-	0.350	0.350	0.400	-	-	0	-	0.00%
2022-11-07	0	0.014	0.014	0.015	0.014	0.016	166,000	2,408	0.0145	0.350	0.350	0.375	0.350	0.400	6,640	0.3627	0.00%
2022-11-04	0	0.014	0.014	0.016	0.013	0.014	508,000	6,924	0.0136	0.350	0.350	0.400	0.325	0.350	20,320	0.3407	7.69%
2022-11-03	0	0.013	0.013	0.015	0.013	0.013	132,000	1,716	0.0130	0.325	0.325	0.375	0.325	0.325	5,280	0.3250	-7.14%
2022-11-02	0	0.014	0.014	0.016	0.014	0.014	16,000	224	0.0140	0.350	0.350	0.400	0.350	0.350	640	0.3500	0.00%
2022-11-01	0	0.014	0.014	0.015	0.013	0.014	342,000	4,620	0.0135	0.350	0.350	0.375	0.325	0.350	13,680	0.3377	-6.67%
2022-10-31	0	0.015	0.014	0.015	0.014	0.016	1,462,000	23,298	0.0159	0.375	0.350	0.375	0.350	0.400	58,480	0.3984	15.38%
2022-10-28	0	0.013	0.013	0.016	0.013	0.016	444,000	6,250	0.0141	0.325	0.325	0.400	0.325	0.400	17,760	0.3519	-7.14%
2022-10-27	0	0.014	0.013	0.015	-	-	0	0	-	0.350	0.325	0.375	-	-	0	-	0.00%
2022-10-26	0	0.014	0.014	0.017	0.014	0.014	22,000	308	0.0140	0.350	0.350	0.425	0.350	0.350	880	0.3500	0.00%
2022-10-25	0	0.014	0.014	0.016	0.014	0.014	504,000	7,056	0.0140	0.350	0.350	0.400	0.350	0.350	20,160	0.3500	-6.67%
2022-10-24	0	0.015	0.014	0.016	-	-	0	0	-	0.375	0.350	0.400	-	-	0	-	0.00%
2022-10-21	0	0.015	0.015	0.017	0.014	0.017	504,000	8,426	0.0167	0.375	0.375	0.425	0.350	0.425	20,160	0.4180	0.00%
2022-10-20	0	0.015	0.014	0.015	0.013	0.015	680,000	9,048	0.0133	0.375	0.350	0.375	0.325	0.375	27,200	0.3326	7.14%
2022-10-19	0	0.014	0.014	0.016	0.014	0.017	6,000	90	0.0150	0.350	0.350	0.400	0.350	0.425	240	0.3750	-12.50%
2022-10-18	0	0.016	0.014	0.016	0.014	0.016	200,000	3,196	0.0160	0.400	0.350	0.400	0.350	0.400	8,000	0.3995	6.67%
2022-10-17	0	0.015	0.014	0.015	0.014	0.016	128,000	1,922	0.0150	0.375	0.350	0.375	0.350	0.400	5,120	0.3754	7.14%
2022-10-14	0	0.014	0.014	0.015	0.014	0.016	54,000	772	0.0143	0.350	0.350	0.375	0.350	0.400	2,160	0.3574	0.00%
2022-10-13	0	0.014	0.014	0.015	0.013	0.015	646,000	8,782	0.0136	0.350	0.350	0.375	0.325	0.375	25,840	0.3399	7.69%
2022-10-12	0	0.013	0.013	0.015	0.013	0.015	4,000	56	0.0140	0.325	0.325	0.375	0.325	0.375	160	0.3500	-13.33%
2022-10-11	0	0.015	0.013	0.015	-	-	0	0	-	0.375	0.325	0.375	-	-	0	-	0.00%
2022-10-10	0	0.015	0.013	0.015	0.013	0.015	548,000	7,910	0.0144	0.375	0.325	0.375	0.325	0.375	21,920	0.3609	15.38%
2022-10-07	0	0.013	0.013	0.015	-	-	0	0	-	0.325	0.325	0.375	-	-	0	-	0.00%
2022-10-06	0	0.013	0.013	0.015	-	-	0	0	-	0.325	0.325	0.375	-	-	0	-	0.00%
2022-10-05	0	0.013	0.013	0.015	0.013	0.013	4,000	52	0.0130	0.325	0.325	0.375	0.325	0.325	160	0.3250	0.00%
2022-10-03	0	0.013	0.013	0.015	-	-	0	0	-	0.325	0.325	0.375	-	-	0	-	0.00%
2022-09-30	0	0.013	0.013	0.015	0.013	0.013	388,000	5,044	0.0130	0.325	0.325	0.375	0.325	0.325	15,520	0.3250	0.00%
2022-09-29	0	0.013	0.013	0.014	0.013	0.014	18,000	240	0.0133	0.325	0.325	0.350	0.325	0.350	720	0.3333	-7.14%
2022-09-28	0	0.014	0.014	0.015	0.014	0.014	36,000	504	0.0140	0.350	0.350	0.375	0.350	0.350	1,440	0.3500	-6.67%
2022-09-27	0	0.015	0.013	0.015	0.013	0.015	12,000	174	0.0145	0.375	0.325	0.375	0.325	0.375	480	0.3625	0.00%
2022-09-26	0	0.015	0.013	0.015	0.015	0.015	20,000	300	0.0150	0.375	0.325	0.375	0.375	0.375	800	0.3750	0.00%
2022-09-23	0	0.015	0.013	0.015	-	-	0	0	-	0.375	0.325	0.375	-	-	0	-	0.00%
2022-09-22	0	0.015	0.013	0.015	0.013	0.015	58,000	860	0.0148	0.375	0.325	0.375	0.325	0.375	2,320	0.3707	15.38%
2022-09-21	0	0.013	0.013	0.014	0.013	0.014	428,000	5,990	0.0140	0.325	0.325	0.350	0.325	0.350	17,120	0.3499	-13.33%
2022-09-20	0	0.015	0.014	0.015	0.014	0.015	66,000	988	0.0150	0.375	0.350	0.375	0.350	0.375	2,640	0.3742	7.14%
2022-09-19	0	0.014	0.014	0.015	0.014	0.015	104,000	1,558	0.0150	0.350	0.350	0.375	0.350	0.375	4,160	0.3745	0.00%
2022-09-16	0	0.014	0.014	0.015	0.014	0.015	4,000	58	0.0145	0.350	0.350	0.375	0.350	0.375	160	0.3625	-6.67%
2022-09-15	0	0.015	0.014	0.015	0.014	0.015	164,000	2,300	0.0140	0.375	0.350	0.375	0.350	0.375	6,560	0.3506	7.14%
2022-09-14	0	0.014	0.014	0.016	-	-	0	0	-	0.350	0.350	0.400	-	-	0	-	0.00%
2022-09-13	0	0.014	0.014	0.016	0.014	0.016	1,006,000	14,692	0.0146	0.350	0.350	0.400	0.350	0.400	40,240	0.3651	0.00%
2022-09-09	0	0.014	0.014	0.016	0.014	0.014	10,000	140	0.0140	0.350	0.350	0.400	0.350	0.350	400	0.3500	0.00%
2022-09-08	0	0.014	0.014	0.016	0.014	0.016	26,000	374	0.0144	0.350	0.350	0.400	0.350	0.400	1,040	0.3596	0.00%
2022-09-07	0	0.014	0.014	0.016	0.014	0.016	18,000	256	0.0142	0.350	0.350	0.400	0.350	0.400	720	0.3556	0.00%
2022-09-06	0	0.014	0.014	0.016	0.014	0.014	14,000	204	0.0146	0.350	0.350	0.400	0.350	0.350	560	0.3643	-6.67%
2022-09-05	0	0.015	0.014	0.016	0.014	0.016	132,000	1,920	0.0145	0.375	0.350	0.400	0.350	0.400	5,280	0.3636	7.14%
2022-09-02	0	0.014	0.014	0.015	0.014	0.015	156,000	2,332	0.0149	0.350	0.350	0.375	0.350	0.375	6,240	0.3737	0.00%
2022-09-01	0	0.014	0.014	0.015	0.014	0.016	64,000	948	0.0148	0.350	0.350	0.375	0.350	0.400	2,560	0.3703	0.00%
2022-08-31	0	0.014	0.014	0.016	-	-	0	0	-	0.350	0.350	0.400	-	-	0	-	0.00%
2022-08-30	0	0.014	0.014	0.016	0.014	0.016	3,162,000	47,488	0.0150	0.350	0.350	0.400	0.350	0.400	126,480	0.3755	-6.67%
2022-08-29	0	0.015	0.014	0.015	0.014	0.015	8,000	118	0.0148	0.375	0.350	0.375	0.350	0.375	320	0.3688	0.00%
2022-08-26	0	0.015	0.014	0.015	0.014	0.015	980,000	13,724	0.0140	0.375	0.350	0.375	0.350	0.375	39,200	0.3501	7.14%
2022-08-25	0	0.014	0.013	0.014	0.014	0.014	1,242,000	17,388	0.0140	0.350	0.325	0.350	0.350	0.350	49,680	0.3500	0.00%
2022-08-24	0	0.014	0.013	0.014	0.013	0.015	5,745,959	75,173	0.0131	0.350	0.325	0.350	0.325	0.375	229,838	0.3271	-6.67%
2022-08-23	0	0.015	0.013	0.015	0.013	0.015	9,562,000	132,892	0.0139	0.375	0.325	0.375	0.325	0.375	382,480	0.3474	0.00%
2022-08-22	0	0.015	0.015	0.017	0.015	0.016	308,000	4,686	0.0152	0.375	0.375	0.425	0.375	0.400	12,320	0.3804	-6.25%
2022-08-19	0	0.016	0.016	0.017	0.016	0.017	34,000	564	0.0166	0.400	0.400	0.425	0.400	0.425	1,360	0.4147	-5.88%
2022-08-18	0	0.017	0.015	0.018	0.015	0.017	148,000	2,438	0.0165	0.425	0.375	0.450	0.375	0.425	5,920	0.4118	13.33%
2022-08-17	0	0.015	0.015	0.016	-	-	0	0	-	0.375	0.375	0.400	-	-	0	-	0.00%
2022-08-16	0	0.015	0.015	0.016	0.015	0.017	154,000	2,318	0.0151	0.375	0.375	0.400	0.375	0.425	6,160	0.3763	0.00%
2022-08-15	0	0.015	0.015	0.017	0.015	0.015	40,000	600	0.0150	0.375	0.375	0.425	0.375	0.375	1,600	0.3750	-11.76%
2022-08-12	0	0.017	0.015	0.017	0.016	0.017	116,000	1,966	0.0169	0.425	0.375	0.425	0.400	0.425	4,640	0.4237	13.33%
2022-08-11	0	0.015	0.015	0.017	0.015	0.015	200,000	3,000	0.0150	0.375	0.375	0.425	0.375	0.375	8,000	0.3750	0.00%
2022-08-10	0	0.015	0.015	0.017	0.015	0.017	1,010,000	17,158	0.0170	0.375	0.375	0.425	0.375	0.425	40,400	0.4247	-11.76%
2022-08-09	0	0.017	0.015	0.017	0.015	0.019	678,000	10,866	0.0160	0.425	0.375	0.425	0.375	0.475	27,120	0.4007	13.33%
2022-08-08	0	0.015	0.014	0.015	0.014	0.016	1,360,000	20,000	0.0147	0.375	0.350	0.375	0.350	0.400	54,400	0.3676	-6.25%
2022-08-05	0	0.016	0.016	0.018	0.016	0.018	4,000	68	0.0170	0.400	0.400	0.450	0.400	0.450	160	0.4250	0.00%
2022-08-04	0	0.016	0.016	0.018	0.016	0.018	66,000	1,096	0.0166	0.400	0.400	0.450	0.400	0.450	2,640	0.4152	-11.11%
2022-08-03	0	0.018	0.016	0.018	0.016	0.019	340,000	5,454	0.0160	0.450	0.400	0.450	0.400	0.475	13,600	0.4010	12.50%
2022-08-02	0	0.016	0.016	0.018	0.016	0.019	11,618,000	205,322	0.0177	0.400	0.400	0.450	0.400	0.475	464,720	0.4418	-5.88%
2022-08-01	0	0.017	0.016	0.017	0.016	0.017	62,000	1,050	0.0169	0.425	0.400	0.425	0.400	0.425	2,480	0.4234	-5.56%
2022-07-29	0	0.018	0.017	0.018	0.018	0.018	62,000	1,116	0.0180	0.450	0.425	0.450	0.450	0.450	2,480	0.4500	5.88%
2022-07-28	0	0.017	0.017	0.019	0.017	0.020	1,502,000	29,188	0.0194	0.425	0.425	0.475	0.425	0.500	60,080	0.4858	-5.56%
2022-07-27	0	0.018	0.016	0.018	0.016	0.020	1,342,000	24,346	0.0181	0.450	0.400	0.450	0.400	0.500	53,680	0.4535	5.88%
2022-07-26	0	0.017	0.015	0.017	-	-	0	0	-	0.425	0.375	0.425	-	-	0	-	0.00%
2022-07-25	0	0.017	0.015	0.017	-	-	0	0	-	0.425	0.375	0.425	-	-	0	-	0.00%
2022-07-22	0	0.017	0.016	0.017	0.017	0.017	162,000	2,754	0.0170	0.425	0.400	0.425	0.425	0.425	6,480	0.4250	-5.56%
2022-07-21	0	0.018	0.015	0.018	0.018	0.018	118,000	2,124	0.0180	0.450	0.375	0.450	0.450	0.450	4,720	0.4500	0.00%
2022-07-20	0	0.018	0.018	0.019	0.018	0.018	200,000	3,600	0.0180	0.450	0.450	0.475	0.450	0.450	8,000	0.4500	0.00%
2022-07-19	0	0.018	0.017	0.018	0.017	0.018	74,000	1,330	0.0180	0.450	0.425	0.450	0.425	0.450	2,960	0.4493	5.88%
2022-07-18	0	0.017	0.017	0.020	0.017	0.020	210,000	4,194	0.0200	0.425	0.425	0.500	0.425	0.500	8,400	0.4993	-10.53%
2022-07-15	0	0.019	0.019	0.020	0.019	0.019	50,000	950	0.0190	0.475	0.475	0.500	0.475	0.475	2,000	0.4750	0.00%
2022-07-14	0	0.019	0.017	0.019	0.017	0.019	456,000	8,538	0.0187	0.475	0.425	0.475	0.425	0.475	18,240	0.4681	0.00%
2022-07-13	0	0.019	0.018	0.019	0.015	0.019	2,030,000	36,798	0.0181	0.475	0.450	0.475	0.375	0.475	81,200	0.4532	18.75%
2022-07-12	0	0.016	0.015	0.018	-	-	0	0	-	0.400	0.375	0.450	-	-	0	-	0.00%
2022-07-11	0	0.016	0.015	0.016	0.016	0.016	24,000	374	0.0156	0.400	0.375	0.400	0.400	0.400	960	0.3896	0.00%
2022-07-08	0	0.016	0.015	0.016	0.014	0.016	210,000	2,958	0.0141	0.400	0.375	0.400	0.350	0.400	8,400	0.3521	14.29%
2022-07-07	0	0.014	0.014	0.017	0.014	0.017	62,000	938	0.0151	0.350	0.350	0.425	0.350	0.425	2,480	0.3782	0.00%
2022-07-06	0	0.014	0.014	0.016	0.014	0.016	450,000	6,916	0.0154	0.350	0.350	0.400	0.350	0.400	18,000	0.3842	-6.67%
2022-07-05	0	0.015	0.015	0.016	0.014	0.016	844,000	12,426	0.0147	0.375	0.375	0.400	0.350	0.400	33,760	0.3681	-6.25%
2022-07-04	0	0.016	0.015	0.016	0.016	0.016	304,000	4,864	0.0160	0.400	0.375	0.400	0.400	0.400	12,160	0.4000	0.00%
2022-06-30	0	0.016	0.015	0.016	0.015	0.029	14,876,000	275,336	0.0185	0.400	0.375	0.400	0.375	0.725	595,040	0.4627	0.00%
2022-06-29	0	0.016	0.015	0.016	0.015	0.016	94,000	1,498	0.0159	0.400	0.375	0.400	0.375	0.400	3,760	0.3984	0.00%
2022-06-28	0	0.016	0.015	0.016	0.016	0.017	1,796,000	28,830	0.0161	0.400	0.375	0.400	0.400	0.425	71,840	0.4013	6.67%
2022-06-27	0	0.015	0.015	0.016	0.015	0.016	342,000	5,134	0.0150	0.375	0.375	0.400	0.375	0.400	13,680	0.3753	0.00%
2022-06-24	0	0.015	0.014	0.015	0.014	0.015	1,076,000	15,066	0.0140	0.375	0.350	0.375	0.350	0.375	43,040	0.3500	7.14%
2022-06-23	0	0.014	0.014	0.015	0.013	0.015	810,000	11,706	0.0145	0.350	0.350	0.375	0.325	0.375	32,400	0.3613	-6.67%
2022-06-22	0	0.015	0.014	0.015	0.014	0.015	1,078,000	15,722	0.0146	0.375	0.350	0.375	0.350	0.375	43,120	0.3646	15.38%
2022-06-21	0	0.013	0.013	0.014	0.013	0.013	386,000	5,018	0.0130	0.325	0.325	0.350	0.325	0.325	15,440	0.3250	-7.14%
2022-06-20	0	0.014	0.013	0.015	-	-	0	0	-	0.350	0.325	0.375	-	-	0	-	0.00%
2022-06-17	0	0.014	0.014	0.016	0.013	0.013	2,000	26	0.0130	0.350	0.350	0.400	0.325	0.325	80	0.3250	0.00%
2022-06-16	0	0.014	0.013	0.014	0.014	0.014	2,000	28	0.0140	0.350	0.325	0.350	0.350	0.350	80	0.3500	0.00%
2022-06-15	0	0.014	0.013	0.015	-	-	0	0	-	0.350	0.325	0.375	-	-	0	-	0.00%
2022-06-14	0	0.014	0.013	0.014	0.013	0.014	100,000	1,310	0.0131	0.350	0.325	0.350	0.325	0.350	4,000	0.3275	0.00%
2022-06-13	0	0.014	0.014	0.015	0.013	0.014	778,000	10,882	0.0140	0.350	0.350	0.375	0.325	0.350	31,120	0.3497	-6.67%
2022-06-10	0	0.015	0.014	0.015	0.013	0.015	4,312,000	57,780	0.0134	0.375	0.350	0.375	0.325	0.375	172,480	0.3350	0.00%
2022-06-09	0	0.015	0.014	0.015	0.013	0.017	17,000,000	249,976	0.0147	0.375	0.350	0.375	0.325	0.425	680,000	0.3676	15.38%
2022-06-08	0	0.013	0.012	0.014	0.012	0.013	428,000	5,456	0.0127	0.325	0.300	0.350	0.300	0.325	17,120	0.3187	0.00%
2022-06-07	0	0.013	0.012	0.014	0.013	0.014	90,000	1,252	0.0139	0.325	0.300	0.350	0.325	0.350	3,600	0.3478	-7.14%
2022-06-06	0	0.014	0.012	0.014	-	-	0	0	-	0.350	0.300	0.350	-	-	0	-	0.00%
2022-06-02	0	0.014	0.012	0.014	0.014	0.014	90,000	1,260	0.0140	0.350	0.300	0.350	0.350	0.350	3,600	0.3500	0.00%
2022-06-01	0	0.014	0.012	0.014	0.012	0.014	410,000	5,512	0.0134	0.350	0.300	0.350	0.300	0.350	16,400	0.3361	7.69%
2022-05-31	0	0.013	0.012	0.013	0.013	0.013	578,000	7,514	0.0130	0.325	0.300	0.325	0.325	0.325	23,120	0.3250	0.00%
2022-05-30	0	0.013	0.012	0.013	0.012	0.014	26,000	322	0.0124	0.325	0.300	0.325	0.300	0.350	1,040	0.3096	0.00%
2022-05-27	0	0.013	0.012	0.013	-	-	0	0	-	0.325	0.300	0.325	-	-	0	-	0.00%
2022-05-26	0	0.013	0.012	0.013	0.012	0.014	4,570,000	57,474	0.0126	0.325	0.300	0.325	0.300	0.350	182,800	0.3144	-7.14%
2022-05-25	0	0.014	0.013	0.014	0.013	0.014	636,000	8,388	0.0132	0.350	0.325	0.350	0.325	0.350	25,440	0.3297	7.69%
2022-05-24	0	0.013	0.013	0.014	0.013	0.015	540,000	7,046	0.0130	0.325	0.325	0.350	0.325	0.375	21,600	0.3262	-13.33%
2022-05-23	0	0.015	0.014	0.015	0.015	0.015	6,000	90	0.0150	0.375	0.350	0.375	0.375	0.375	240	0.3750	0.00%
2022-05-20	0	0.015	0.013	0.015	0.014	0.015	76,000	1,070	0.0141	0.375	0.325	0.375	0.350	0.375	3,040	0.3520	7.14%
2022-05-19	0	0.014	0.013	0.015	0.014	0.014	18,000	252	0.0140	0.350	0.325	0.375	0.350	0.350	720	0.3500	0.00%
2022-05-18	0	0.014	0.013	0.014	0.013	0.014	38,000	530	0.0139	0.350	0.325	0.350	0.325	0.350	1,520	0.3487	-6.67%
2022-05-17	0	0.015	0.014	0.015	0.014	0.015	26,000	378	0.0145	0.375	0.350	0.375	0.350	0.375	1,040	0.3635	7.14%
2022-05-16	0	0.014	0.013	0.014	-	-	0	0	-	0.350	0.325	0.350	-	-	0	-	0.00%
2022-05-13	0	0.014	0.013	0.015	0.013	0.014	340,000	4,678	0.0138	0.350	0.325	0.375	0.325	0.350	13,600	0.3440	0.00%
2022-05-12	0	0.014	0.013	0.014	0.013	0.014	512,000	7,162	0.0140	0.350	0.325	0.350	0.325	0.350	20,480	0.3497	0.00%
2022-05-11	0	0.014	0.013	0.014	0.012	0.014	1,044,000	14,602	0.0140	0.350	0.325	0.350	0.300	0.350	41,760	0.3497	7.69%
2022-05-10	0	0.013	0.012	0.013	0.013	0.014	228,000	3,090	0.0136	0.325	0.300	0.325	0.325	0.350	9,120	0.3388	-7.14%
2022-05-06	0	0.014	0.013	0.014	0.013	0.014	378,000	5,066	0.0134	0.350	0.325	0.350	0.325	0.350	15,120	0.3351	-6.67%
2022-05-05	0	0.015	0.014	0.015	0.014	0.016	292,000	4,482	0.0153	0.375	0.350	0.375	0.350	0.400	11,680	0.3837	0.00%
2022-05-04	0	0.015	0.013	0.015	0.013	0.015	290,000	4,304	0.0148	0.375	0.325	0.375	0.325	0.375	11,600	0.3710	7.14%
2022-05-03	0	0.014	0.013	0.014	0.013	0.014	4,000	54	0.0135	0.350	0.325	0.350	0.325	0.350	160	0.3375	0.00%
2022-04-29	0	0.014	0.013	0.014	0.013	0.014	146,000	1,906	0.0131	0.350	0.325	0.350	0.325	0.350	5,840	0.3264	0.00%
2022-04-28	0	0.014	0.013	0.014	0.013	0.014	1,758,000	23,578	0.0134	0.350	0.325	0.350	0.325	0.350	70,320	0.3353	0.00%
2022-04-27	0	0.014	0.013	0.014	0.014	0.016	48,000	676	0.0141	0.350	0.325	0.350	0.350	0.400	1,920	0.3521	0.00%
2022-04-26	0	0.014	0.013	0.014	0.014	0.014	420,000	5,880	0.0140	0.350	0.325	0.350	0.350	0.350	16,800	0.3500	0.00%
2022-04-25	0	0.014	0.012	0.014	0.012	0.014	1,180,000	15,662	0.0133	0.350	0.300	0.350	0.300	0.350	47,200	0.3318	16.67%
2022-04-22	0	0.012	0.012	0.013	0.012	0.014	416,000	5,260	0.0126	0.300	0.300	0.325	0.300	0.350	16,640	0.3161	-14.29%
2022-04-21	0	0.014	0.012	0.014	0.014	0.014	4,000	56	0.0140	0.350	0.300	0.350	0.350	0.350	160	0.3500	0.00%
2022-04-20	0	0.014	0.012	0.014	0.014	0.014	106,000	1,484	0.0140	0.350	0.300	0.350	0.350	0.350	4,240	0.3500	0.00%
2022-04-19	0	0.014	0.013	0.014	0.012	0.014	594,000	7,800	0.0131	0.350	0.325	0.350	0.300	0.350	23,760	0.3283	16.67%
2022-04-14	0	0.012	0.012	0.014	0.012	0.014	52,000	712	0.0137	0.300	0.300	0.350	0.300	0.350	2,080	0.3423	-14.29%
2022-04-13	0	0.014	0.013	0.014	0.012	0.014	334,000	4,356	0.0130	0.350	0.325	0.350	0.300	0.350	13,360	0.3260	0.00%
2022-04-12	0	0.014	0.012	0.014	0.012	0.014	6,414,000	83,796	0.0131	0.350	0.300	0.350	0.300	0.350	256,560	0.3266	-6.67%
2022-04-11	0	0.015	0.013	0.015	0.013	0.015	2,396,000	32,306	0.0135	0.375	0.325	0.375	0.325	0.375	95,840	0.3371	7.14%
2022-04-08	0	0.014	0.013	0.016	0.014	0.016	488,000	6,848	0.0140	0.350	0.325	0.400	0.350	0.400	19,520	0.3508	-6.67%
2022-04-07	0	0.015	0.014	0.015	-	-	0	0	-	0.375	0.350	0.375	-	-	0	-	0.00%
2022-04-06	0	0.015	0.015	0.016	0.015	0.017	12,000	196	0.0163	0.375	0.375	0.400	0.375	0.425	480	0.4083	-11.76%
2022-04-04	0	0.017	0.016	0.017	0.016	0.018	2,262,000	36,428	0.0161	0.425	0.400	0.425	0.400	0.450	90,480	0.4026	21.43%
2022-04-01	0	0.014	0.014	0.016	0.014	0.016	4,400,000	62,062	0.0141	0.350	0.350	0.400	0.350	0.400	176,000	0.3526	16.67%
2022-03-31	0	0.012	0.012	0.014	0.012	0.014	346,000	4,348	0.0126	0.300	0.300	0.350	0.300	0.350	13,840	0.3142	-7.69%
2022-03-30	0	0.013	0.013	0.014	0.013	0.014	40,000	530	0.0133	0.325	0.325	0.350	0.325	0.350	1,600	0.3313	0.00%
2022-03-29	0	0.013	0.012	0.013	0.013	0.014	48,000	666	0.0139	0.325	0.300	0.325	0.325	0.350	1,920	0.3469	0.00%
2022-03-28	0	0.013	0.013	0.014	0.013	0.014	4,384,000	59,224	0.0135	0.325	0.325	0.350	0.325	0.350	175,360	0.3377	0.00%
2022-03-25	0	0.013	0.013	0.014	0.013	0.014	34,000	466	0.0137	0.325	0.325	0.350	0.325	0.350	1,360	0.3426	0.00%
2022-03-24	0	0.013	0.013	0.014	0.012	0.014	4,458,000	59,820	0.0134	0.325	0.325	0.350	0.300	0.350	178,320	0.3355	-7.14%
2022-03-23	0	0.014	0.013	0.014	0.013	0.014	4,538,000	59,026	0.0130	0.350	0.325	0.350	0.325	0.350	181,520	0.3252	0.00%
2022-03-22	0	0.014	0.012	0.014	0.013	0.014	1,038,000	13,526	0.0130	0.350	0.300	0.350	0.325	0.350	41,520	0.3258	7.69%
2022-03-21	0	0.013	0.013	0.014	0.013	0.014	3,008,000	40,210	0.0134	0.325	0.325	0.350	0.325	0.350	120,320	0.3342	0.00%
2022-03-18	0	0.013	0.013	0.015	0.013	0.016	2,928,000	38,082	0.0130	0.325	0.325	0.375	0.325	0.400	117,120	0.3252	0.00%
2022-03-17	0	0.013	0.013	0.014	0.013	0.015	6,000	86	0.0143	0.325	0.325	0.350	0.325	0.375	240	0.3583	-13.33%
2022-03-16	0	0.015	0.012	0.015	0.013	0.015	102,000	1,434	0.0141	0.375	0.300	0.375	0.325	0.375	4,080	0.3515	15.38%
2022-03-15	0	0.013	0.012	0.014	0.012	0.014	3,168,000	40,264	0.0127	0.325	0.300	0.350	0.300	0.350	126,720	0.3177	-7.14%
2022-03-14	0	0.014	0.013	0.014	0.014	0.016	3,860,000	55,180	0.0143	0.350	0.325	0.350	0.350	0.400	154,400	0.3574	-6.67%
2022-03-11	0	0.015	0.014	0.015	0.014	0.015	972,000	14,514	0.0149	0.375	0.350	0.375	0.350	0.375	38,880	0.3733	0.00%
2022-03-10	0	0.015	0.015	0.016	0.015	0.018	1,522,000	24,288	0.0160	0.375	0.375	0.400	0.375	0.450	60,880	0.3989	0.00%
2022-03-09	0	0.015	0.014	0.015	0.014	0.017	2,056,000	33,166	0.0161	0.375	0.350	0.375	0.350	0.425	82,240	0.4033	0.00%
2022-03-08	0	0.015	0.014	0.015	0.015	0.016	1,648,000	24,754	0.0150	0.375	0.350	0.375	0.375	0.400	65,920	0.3755	0.00%
2022-03-07	0	0.015	0.015	0.016	0.015	0.018	4,770,000	74,570	0.0156	0.375	0.375	0.400	0.375	0.450	190,800	0.3908	-16.67%
2022-03-04	0	0.018	0.016	0.018	0.016	0.020	704,000	12,584	0.0179	0.450	0.400	0.450	0.400	0.500	28,160	0.4469	0.00%
2022-03-03	0	0.018	0.016	0.018	0.016	0.018	214,000	3,692	0.0173	0.450	0.400	0.450	0.400	0.450	8,560	0.4313	0.00%
2022-03-02	0	0.018	0.016	0.019	0.016	0.018	992,000	16,914	0.0171	0.450	0.400	0.475	0.400	0.450	39,680	0.4263	12.50%
2022-03-01	0	0.016	0.016	0.017	0.015	0.018	662,000	10,046	0.0152	0.400	0.400	0.425	0.375	0.450	26,480	0.3794	-5.88%
2022-02-28	0	0.017	0.016	0.017	0.016	0.018	2,256,000	36,128	0.0160	0.425	0.400	0.425	0.400	0.450	90,240	0.4004	-5.56%
2022-02-25	0	0.018	0.018	0.019	0.017	0.018	124,000	2,188	0.0176	0.450	0.450	0.475	0.425	0.450	4,960	0.4411	5.88%
2022-02-24	0	0.017	0.016	0.017	0.016	0.018	140,000	2,384	0.0170	0.425	0.400	0.425	0.400	0.450	5,600	0.4257	6.25%
2022-02-23	0	0.016	0.016	0.017	0.016	0.019	1,020,000	19,280	0.0189	0.400	0.400	0.425	0.400	0.475	40,800	0.4725	-5.88%
2022-02-22	0	0.017	0.016	0.017	0.017	0.018	18,000	322	0.0179	0.425	0.400	0.425	0.425	0.450	720	0.4472	0.00%
2022-02-21	0	0.017	0.016	0.017	0.018	0.018	12,000	216	0.0180	0.425	0.400	0.425	0.450	0.450	480	0.4500	-5.56%
2022-02-18	0	0.018	0.017	0.018	0.016	0.019	1,914,000	34,212	0.0179	0.450	0.425	0.450	0.400	0.475	76,560	0.4469	5.88%
2022-02-17	0	0.017	0.016	0.017	0.015	0.018	2,280,000	38,098	0.0167	0.425	0.400	0.425	0.375	0.450	91,200	0.4177	6.25%
2022-02-16	0	0.016	0.015	0.016	0.014	0.016	160,000	2,358	0.0147	0.400	0.375	0.400	0.350	0.400	6,400	0.3684	6.67%
2022-02-15	0	0.015	0.014	0.015	0.014	0.016	54,000	804	0.0149	0.375	0.350	0.375	0.350	0.400	2,160	0.3722	0.00%
2022-02-14	0	0.015	0.015	0.016	0.015	0.016	68,000	1,058	0.0156	0.375	0.375	0.400	0.375	0.400	2,720	0.3890	0.00%
2022-02-11	0	0.015	0.015	0.016	0.015	0.016	1,182,000	17,986	0.0152	0.375	0.375	0.400	0.375	0.400	47,280	0.3804	-6.25%
2022-02-10	0	0.016	0.015	0.016	0.015	0.016	246,000	3,744	0.0152	0.400	0.375	0.400	0.375	0.400	9,840	0.3805	0.00%
2022-02-09	0	0.016	0.015	0.016	0.015	0.016	418,000	6,476	0.0155	0.400	0.375	0.400	0.375	0.400	16,720	0.3873	0.00%
2022-02-08	0	0.016	0.015	0.016	0.015	0.018	74,000	1,226	0.0166	0.400	0.375	0.400	0.375	0.450	2,960	0.4142	0.00%
2022-02-07	0	0.016	0.015	0.016	0.015	0.017	214,000	3,366	0.0157	0.400	0.375	0.400	0.375	0.425	8,560	0.3932	0.00%
2022-02-04	0	0.016	0.015	0.016	0.014	0.018	1,438,000	20,938	0.0146	0.400	0.375	0.400	0.350	0.450	57,520	0.3640	14.29%
2022-01-31	0	0.014	0.014	0.015	0.014	0.015	168,000	2,376	0.0141	0.350	0.350	0.375	0.350	0.375	6,720	0.3536	-12.50%
2022-01-28	0	0.016	0.015	0.016	0.016	0.017	754,000	12,742	0.0169	0.400	0.375	0.400	0.400	0.425	30,160	0.4225	0.00%
2022-01-27	0	0.016	0.015	0.016	0.015	0.017	12,000	200	0.0167	0.400	0.375	0.400	0.375	0.425	480	0.4167	-5.88%
2022-01-26	0	0.017	0.015	0.017	0.014	0.017	1,784,000	28,236	0.0158	0.425	0.375	0.425	0.350	0.425	71,360	0.3957	13.33%
2022-01-25	0	0.015	0.014	0.015	0.014	0.015	1,804,000	26,092	0.0145	0.375	0.350	0.375	0.350	0.375	72,160	0.3616	0.00%
2022-01-24	0	0.015	0.014	0.016	0.015	0.016	448,000	6,944	0.0155	0.375	0.350	0.400	0.375	0.400	17,920	0.3875	-6.25%
2022-01-21	0	0.016	0.015	0.016	0.015	0.016	44,000	694	0.0158	0.400	0.375	0.400	0.375	0.400	1,760	0.3943	0.00%
2022-01-20	0	0.016	0.015	0.016	0.015	0.016	42,000	658	0.0157	0.400	0.375	0.400	0.375	0.400	1,680	0.3917	0.00%
2022-01-19	0	0.016	0.016	0.017	0.016	0.017	1,866,000	29,956	0.0161	0.400	0.400	0.425	0.400	0.425	74,640	0.4013	-5.88%
2022-01-18	0	0.017	0.016	0.017	0.016	0.017	1,202,000	20,234	0.0168	0.425	0.400	0.425	0.400	0.425	48,080	0.4208	6.25%
2022-01-17	0	0.016	0.015	0.016	0.014	0.016	690,000	11,034	0.0160	0.400	0.375	0.400	0.350	0.400	27,600	0.3998	14.29%
2022-01-14	0	0.014	0.014	0.016	0.014	0.016	2,096,000	31,446	0.0150	0.350	0.350	0.400	0.350	0.400	83,840	0.3751	-12.50%
2022-01-13	0	0.016	0.015	0.016	0.015	0.016	1,308,000	20,918	0.0160	0.400	0.375	0.400	0.375	0.400	52,320	0.3998	0.00%
2022-01-12	0	0.016	0.015	0.016	0.015	0.019	8,028,000	134,488	0.0168	0.400	0.375	0.400	0.375	0.475	321,120	0.4188	-5.88%
2022-01-11	0	0.017	0.015	0.017	0.015	0.017	524,000	8,904	0.0170	0.425	0.375	0.425	0.375	0.425	20,960	0.4248	0.00%
2022-01-10	0	0.017	0.016	0.017	0.015	0.017	1,726,000	27,126	0.0157	0.425	0.400	0.425	0.375	0.425	69,040	0.3929	6.25%
2022-01-07	0	0.016	0.015	0.016	0.015	0.018	2,374,000	42,094	0.0177	0.400	0.375	0.400	0.375	0.450	94,960	0.4433	-5.88%
2022-01-06	0	0.017	0.015	0.017	0.011	0.017	21,246,000	276,022	0.0130	0.425	0.375	0.425	0.275	0.425	849,840	0.3248	13.33%
2022-01-05	0	0.015	0.015	0.016	0.015	0.016	658,000	10,324	0.0157	0.375	0.375	0.400	0.375	0.400	26,320	0.3922	-6.25%
2022-01-04	0	0.016	0.016	0.017	0.016	0.018	24,000	420	0.0175	0.400	0.400	0.425	0.400	0.450	960	0.4375	-5.88%
2022-01-03	0	0.017	0.017	0.018	0.017	0.018	1,982,000	33,706	0.0170	0.425	0.425	0.450	0.425	0.450	79,280	0.4252	0.00%
2021-12-31	0	0.017	0.017	0.018	0.016	0.018	46,000	814	0.0177	0.425	0.425	0.450	0.400	0.450	1,840	0.4424	-5.56%
2021-12-30	0	0.018	0.017	0.018	0.017	0.018	314,000	5,648	0.0180	0.450	0.425	0.450	0.425	0.450	12,560	0.4497	0.00%
2021-12-29	0	0.018	0.018	0.019	0.016	0.019	1,196,000	21,554	0.0180	0.450	0.450	0.475	0.400	0.475	47,840	0.4505	-5.26%
2021-12-28	0	0.019	0.018	0.019	0.018	0.019	12,000	222	0.0185	0.475	0.450	0.475	0.450	0.475	480	0.4625	0.00%
2021-12-24	0	0.019	0.017	0.019	0.017	0.019	10,000	184	0.0184	0.475	0.425	0.475	0.425	0.475	400	0.4600	0.00%
2021-12-23	0	0.019	0.017	0.019	0.016	0.020	1,486,000	25,398	0.0171	0.475	0.425	0.475	0.400	0.500	59,440	0.4273	5.56%
2021-12-22	0	0.018	0.018	0.020	0.018	0.020	52,000	952	0.0183	0.450	0.450	0.500	0.450	0.500	2,080	0.4577	-5.26%
2021-12-21	0	0.019	0.019	0.020	0.018	0.020	508,000	9,648	0.0190	0.475	0.475	0.500	0.450	0.500	20,320	0.4748	0.00%
2021-12-20	0	0.019	0.018	0.019	0.018	0.019	34,000	634	0.0186	0.475	0.450	0.475	0.450	0.475	1,360	0.4662	0.00%
2021-12-17	0	0.019	0.018	0.019	0.018	0.019	218,000	4,130	0.0189	0.475	0.450	0.475	0.450	0.475	8,720	0.4736	5.56%
2021-12-16	0	0.018	0.018	0.019	0.018	0.020	672,000	12,762	0.0190	0.450	0.450	0.475	0.450	0.500	26,880	0.4748	0.00%
2021-12-15	0	0.018	0.018	0.020	0.018	0.020	444,000	8,876	0.0200	0.450	0.450	0.500	0.450	0.500	17,760	0.4998	-5.26%
2021-12-14	0	0.019	0.018	0.020	0.019	0.020	178,000	3,394	0.0191	0.475	0.450	0.500	0.475	0.500	7,120	0.4767	0.00%
2021-12-13	0	0.019	0.019	0.020	0.018	0.019	530,000	9,990	0.0188	0.475	0.475	0.500	0.450	0.475	21,200	0.4712	5.56%
2021-12-10	0	0.018	0.018	0.019	0.018	0.020	1,100,000	20,522	0.0187	0.450	0.450	0.475	0.450	0.500	44,000	0.4664	0.00%
2021-12-09	0	0.018	0.018	0.020	0.018	0.021	3,642,000	72,840	0.0200	0.450	0.450	0.500	0.450	0.525	145,680	0.5000	-10.00%
2021-12-08	0	0.020	0.019	0.020	0.019	0.020	230,000	4,598	0.0200	0.500	0.475	0.500	0.475	0.500	9,200	0.4998	0.00%
2021-12-07	0	0.020	0.020	0.021	0.020	0.021	1,006,000	20,132	0.0200	0.500	0.500	0.525	0.500	0.525	40,240	0.5003	0.00%
2021-12-06	0	0.020	0.020	0.021	0.020	0.021	26,000	528	0.0203	0.500	0.500	0.525	0.500	0.525	1,040	0.5077	-4.76%
2021-12-03	0	0.021	0.021	0.022	0.020	0.021	936,000	19,238	0.0206	0.525	0.525	0.550	0.500	0.525	37,440	0.5138	0.00%
2021-12-02	0	0.021	0.021	0.022	0.021	0.022	122,000	2,576	0.0211	0.525	0.525	0.550	0.525	0.550	4,880	0.5279	-4.55%
2021-12-01	0	0.022	0.020	0.022	0.020	0.022	52,000	1,090	0.0210	0.550	0.500	0.550	0.500	0.550	2,080	0.5240	0.00%
2021-11-30	0	0.022	0.020	0.022	0.020	0.022	1,610,000	32,326	0.0201	0.550	0.500	0.550	0.500	0.550	64,400	0.5020	0.00%
2021-11-29	0	0.022	0.021	0.022	0.021	0.024	700,000	15,438	0.0221	0.550	0.525	0.550	0.525	0.600	28,000	0.5514	0.00%
2021-11-26	0	0.022	0.020	0.022	0.020	0.022	466,000	9,954	0.0214	0.550	0.500	0.550	0.500	0.550	18,640	0.5340	10.00%
2021-11-25	0	0.020	0.020	0.021	0.020	0.022	508,000	10,462	0.0206	0.500	0.500	0.525	0.500	0.550	20,320	0.5149	-9.09%
2021-11-24	0	0.022	0.021	0.022	0.020	0.022	5,186,000	110,952	0.0214	0.550	0.525	0.550	0.500	0.550	207,440	0.5349	10.00%
2021-11-23	0	0.020	0.020	0.021	0.019	0.022	13,470,000	266,912	0.0198	0.500	0.500	0.525	0.475	0.550	538,800	0.4954	-9.09%
2021-11-22	0	0.022	0.021	0.022	0.020	0.022	126,000	2,764	0.0219	0.550	0.525	0.550	0.500	0.550	5,040	0.5484	10.00%
2021-11-19	0	0.020	0.020	0.022	0.020	0.022	144,000	2,954	0.0205	0.500	0.500	0.550	0.500	0.550	5,760	0.5128	-9.09%
2021-11-18	0	0.022	0.020	0.022	0.020	0.022	956,000	20,060	0.0210	0.550	0.500	0.550	0.500	0.550	38,240	0.5246	4.76%
2021-11-17	0	0.021	0.021	0.022	0.020	0.024	9,320,000	191,782	0.0206	0.525	0.525	0.550	0.500	0.600	372,800	0.5144	-8.70%
2021-11-16	0	0.023	0.021	0.024	0.023	0.024	18,000	430	0.0239	0.575	0.525	0.600	0.575	0.600	720	0.5972	-4.17%
2021-11-15	0	0.024	0.023	0.025	0.023	0.025	16,000	386	0.0241	0.600	0.575	0.625	0.575	0.625	640	0.6031	4.35%
2021-11-12	0	0.023	0.022	0.024	0.023	0.024	226,000	5,216	0.0231	0.575	0.550	0.600	0.575	0.600	9,040	0.5770	-4.17%
2021-11-11	0	0.024	0.022	0.024	0.020	0.024	726,000	15,022	0.0207	0.600	0.550	0.600	0.500	0.600	29,040	0.5173	4.35%
2021-11-10	0	0.023	0.022	0.023	0.022	0.023	108,000	2,414	0.0224	0.575	0.550	0.575	0.550	0.575	4,320	0.5588	4.55%
2021-11-09	0	0.022	0.022	0.024	0.022	0.027	634,000	16,970	0.0268	0.550	0.550	0.600	0.550	0.675	25,360	0.6692	-4.35%
2021-11-08	0	0.023	0.023	0.024	0.021	0.024	722,000	17,006	0.0236	0.575	0.575	0.600	0.525	0.600	28,880	0.5889	4.55%
2021-11-05	0	0.022	0.020	0.022	0.019	0.024	1,400,000	30,896	0.0221	0.550	0.500	0.550	0.475	0.600	56,000	0.5517	4.76%
2021-11-04	0	0.021	0.019	0.021	0.019	0.021	790,000	16,022	0.0203	0.525	0.475	0.525	0.475	0.525	31,600	0.5070	0.00%
2021-11-03	0	0.021	0.016	0.021	0.019	0.022	456,000	9,812	0.0215	0.525	0.400	0.525	0.475	0.550	18,240	0.5379	-4.55%
2021-11-02	0	0.022	0.016	0.022	0.021	0.022	10,000	216	0.0216	0.550	0.400	0.550	0.525	0.550	400	0.5400	4.76%
2021-11-01	0	0.021	0.021	0.022	0.021	0.022	424,000	9,056	0.0214	0.525	0.525	0.550	0.525	0.550	16,960	0.5340	-4.55%
2021-10-29	0	0.022	0.021	0.022	0.021	0.022	362,000	7,620	0.0210	0.550	0.525	0.550	0.525	0.550	14,480	0.5262	0.00%
2021-10-28	0	0.022	0.021	0.022	0.022	0.024	1,014,000	22,780	0.0225	0.550	0.525	0.550	0.550	0.600	40,560	0.5616	-4.35%
2021-10-27	0	0.023	0.022	0.023	0.021	0.024	2,428,000	55,816	0.0230	0.575	0.550	0.575	0.525	0.600	97,120	0.5747	4.55%
2021-10-26	0	0.022	0.022	0.023	0.021	0.022	452,000	9,926	0.0220	0.550	0.550	0.575	0.525	0.550	18,080	0.5490	0.00%
2021-10-25	0	0.022	0.021	0.022	0.021	0.023	1,172,000	25,796	0.0220	0.550	0.525	0.550	0.525	0.575	46,880	0.5503	-4.35%
2021-10-22	0	0.023	0.022	0.023	0.021	0.024	4,802,000	107,510	0.0224	0.575	0.550	0.575	0.525	0.600	192,080	0.5597	0.00%
2021-10-21	0	0.023	0.022	0.023	0.021	0.023	622,000	13,662	0.0220	0.575	0.550	0.575	0.525	0.575	24,880	0.5491	0.00%
2021-10-20	0	0.023	0.021	0.023	0.022	0.024	2,204,000	48,634	0.0221	0.575	0.525	0.575	0.550	0.600	88,160	0.5517	-4.17%
2021-10-19	0	0.024	0.023	0.024	0.022	0.024	166,000	3,786	0.0228	0.600	0.575	0.600	0.550	0.600	6,640	0.5702	0.00%
2021-10-18	0	0.024	0.022	0.024	0.022	0.024	108,000	2,584	0.0239	0.600	0.550	0.600	0.550	0.600	4,320	0.5981	0.00%
2021-10-15	0	0.024	0.022	0.024	0.022	0.024	1,206,000	27,760	0.0230	0.600	0.550	0.600	0.550	0.600	48,240	0.5755	0.00%
2021-10-12	0	0.024	0.022	0.024	0.022	0.024	914,000	21,278	0.0233	0.600	0.550	0.600	0.550	0.600	36,560	0.5820	4.35%
2021-10-11	0	0.023	0.023	0.024	0.023	0.024	276,000	6,372	0.0231	0.575	0.575	0.600	0.575	0.600	11,040	0.5772	-4.17%
2021-10-08	0	0.024	0.023	0.024	0.023	0.031	15,008,000	364,188	0.0243	0.600	0.575	0.600	0.575	0.775	600,320	0.6067	-25.00%
2021-10-07	0	0.032	0.026	0.032	0.026	0.036	2,580,000	68,648	0.0266	0.800	0.650	0.800	0.650	0.900	103,200	0.6652	0.00%
2021-10-06	0	0.032	0.025	0.032	0.024	0.032	554,000	15,496	0.0280	0.800	0.625	0.800	0.600	0.800	22,160	0.6993	10.34%
2021-10-05	0	0.029	0.025	0.029	0.025	0.029	16,000	448	0.0280	0.725	0.625	0.725	0.625	0.725	640	0.7000	3.57%
2021-10-04	0	0.028	0.023	0.028	0.024	0.028	5,014,000	129,554	0.0258	0.700	0.575	0.700	0.600	0.700	200,560	0.6460	12.00%
2021-09-30	0	0.025	0.023	0.025	0.023	0.025	422,000	9,720	0.0230	0.625	0.575	0.625	0.575	0.625	16,880	0.5758	8.70%
2021-09-29	0	0.023	0.023	0.025	0.023	0.028	3,528,000	86,014	0.0244	0.575	0.575	0.625	0.575	0.700	141,120	0.6095	-8.00%
2021-09-28	0	0.025	0.024	0.025	0.023	0.026	150,000	3,750	0.0250	0.625	0.600	0.625	0.575	0.650	6,000	0.6250	-3.85%
2021-09-27	0	0.026	0.024	0.026	0.022	0.026	38,000	936	0.0246	0.650	0.600	0.650	0.550	0.650	1,520	0.6158	8.33%
2021-09-24	0	0.024	0.022	0.024	0.022	0.025	1,406,000	33,348	0.0237	0.600	0.550	0.600	0.550	0.625	56,240	0.5930	9.09%
2021-09-23	0	0.022	0.022	0.023	0.021	0.024	3,684,000	84,116	0.0228	0.550	0.550	0.575	0.525	0.600	147,360	0.5708	-8.33%
2021-09-21	0	0.024	0.021	0.024	0.023	0.024	8,000	188	0.0235	0.600	0.525	0.600	0.575	0.600	320	0.5875	0.00%
2021-09-20	0	0.024	0.021	0.024	0.022	0.024	382,000	8,480	0.0222	0.600	0.525	0.600	0.550	0.600	15,280	0.5550	0.00%
2021-09-17	0	0.024	0.023	0.024	0.023	0.024	14,000	332	0.0237	0.600	0.575	0.600	0.575	0.600	560	0.5929	-4.00%
2021-09-16	0	0.025	0.023	0.025	0.022	0.025	486,000	11,370	0.0234	0.625	0.575	0.625	0.550	0.625	19,440	0.5849	4.17%
2021-09-15	0	0.024	0.022	0.024	0.022	0.035	8,306,000	208,256	0.0251	0.600	0.550	0.600	0.550	0.875	332,240	0.6268	-7.69%
2021-09-14	0	0.026	0.023	0.026	0.023	0.026	12,000	294	0.0245	0.650	0.575	0.650	0.575	0.650	480	0.6125	0.00%
2021-09-13	0	0.026	0.023	0.026	0.025	0.026	14,000	362	0.0259	0.650	0.575	0.650	0.625	0.650	560	0.6464	0.00%
2021-09-10	0	0.026	0.025	0.026	0.023	0.026	24,000	582	0.0243	0.650	0.625	0.650	0.575	0.650	960	0.6063	0.00%
2021-09-09	0	0.026	0.024	0.026	0.023	0.026	12,000	302	0.0252	0.650	0.600	0.650	0.575	0.650	480	0.6292	0.00%
2021-09-08	0	0.026	0.023	0.026	0.022	0.028	852,000	21,472	0.0252	0.650	0.575	0.650	0.550	0.700	34,080	0.6300	8.33%
2021-09-07	0	0.024	0.023	0.025	0.022	0.025	550,000	12,834	0.0233	0.600	0.575	0.625	0.550	0.625	22,000	0.5834	-4.00%
2021-09-06	0	0.025	0.022	0.025	0.022	0.026	208,000	5,028	0.0242	0.625	0.550	0.625	0.550	0.650	8,320	0.6043	-3.85%
2021-09-03	0	0.026	0.022	0.026	0.025	0.026	372,000	9,466	0.0254	0.650	0.550	0.650	0.625	0.650	14,880	0.6362	0.00%
2021-09-02	0	0.026	0.022	0.026	0.020	0.026	32,914,000	699,608	0.0213	0.650	0.550	0.650	0.500	0.650	1,316,560	0.5314	4.00%
2021-09-01	0	0.025	0.022	0.025	0.020	0.026	10,880,000	230,898	0.0212	0.625	0.550	0.625	0.500	0.650	435,200	0.5306	-3.85%
2021-08-31	0	0.026	0.022	0.026	0.022	0.026	968,000	22,622	0.0234	0.650	0.550	0.650	0.550	0.650	38,720	0.5842	8.33%
2021-08-30	0	0.024	0.022	0.024	0.020	0.026	11,168,000	236,428	0.0212	0.600	0.550	0.600	0.500	0.650	446,720	0.5293	-7.69%
2021-08-27	0	0.026	0.024	0.026	0.023	0.026	1,066,000	27,668	0.0260	0.650	0.600	0.650	0.575	0.650	42,640	0.6489	0.00%
2021-08-26	0	0.026	0.023	0.026	0.023	0.027	16,000	382	0.0239	0.650	0.575	0.650	0.575	0.675	640	0.5969	-3.70%
2021-08-25	0	0.027	0.024	0.027	0.023	0.027	920,000	23,502	0.0255	0.675	0.600	0.675	0.575	0.675	36,800	0.6386	3.85%
2021-08-24	0	0.026	0.023	0.026	0.023	0.026	76,000	1,862	0.0245	0.650	0.575	0.650	0.575	0.650	3,040	0.6125	0.00%
2021-08-23	0	0.026	0.024	0.026	0.022	0.026	50,000	1,232	0.0246	0.650	0.600	0.650	0.550	0.650	2,000	0.6160	4.00%
2021-08-20	0	0.025	0.023	0.026	0.026	0.026	4,000	104	0.0260	0.625	0.575	0.650	0.650	0.650	160	0.6500	-3.85%
2021-08-19	0	0.026	0.023	0.026	0.022	0.026	166,000	4,154	0.0250	0.650	0.575	0.650	0.550	0.650	6,640	0.6256	0.00%
2021-08-18	0	0.026	0.024	0.026	0.022	0.026	46,000	1,156	0.0251	0.650	0.600	0.650	0.550	0.650	1,840	0.6283	0.00%
2021-08-17	0	0.026	0.025	0.026	0.024	0.026	320,000	7,916	0.0247	0.650	0.625	0.650	0.600	0.650	12,800	0.6184	0.00%
2021-08-16	0	0.026	0.024	0.026	0.024	0.027	544,000	13,410	0.0247	0.650	0.600	0.650	0.600	0.675	21,760	0.6163	4.00%
2021-08-13	0	0.025	0.025	0.026	0.022	0.028	22,774,000	560,374	0.0246	0.625	0.625	0.650	0.550	0.700	910,960	0.6151	-16.67%
2021-08-12	0	0.030	0.028	0.030	0.028	0.031	130,000	3,670	0.0282	0.750	0.700	0.750	0.700	0.775	5,200	0.7058	0.00%
2021-08-11	0	0.030	0.028	0.030	0.029	0.032	56,000	1,720	0.0307	0.750	0.700	0.750	0.725	0.800	2,240	0.7679	0.00%
2021-08-10	0	0.030	0.028	0.030	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2021-08-09	0	0.030	0.028	0.030	0.028	0.031	62,000	1,878	0.0303	0.750	0.700	0.750	0.700	0.775	2,480	0.7573	-3.23%
2021-08-06	0	0.031	0.029	0.031	0.031	0.034	212,000	7,180	0.0339	0.775	0.725	0.775	0.775	0.850	8,480	0.8467	0.00%
2021-08-05	0	0.031	0.028	0.031	0.025	0.033	9,428,000	247,440	0.0262	0.775	0.700	0.775	0.625	0.825	377,120	0.6561	0.00%
2021-08-04	0	0.031	0.028	0.031	0.028	0.033	1,082,000	31,576	0.0292	0.775	0.700	0.775	0.700	0.825	43,280	0.7296	0.00%
2021-08-03	0	0.031	0.030	0.031	0.027	0.032	350,000	9,756	0.0279	0.775	0.750	0.775	0.675	0.800	14,000	0.6969	0.00%
2021-08-02	0	0.031	0.028	0.031	0.031	0.032	198,000	6,144	0.0310	0.775	0.700	0.775	0.775	0.800	7,920	0.7758	-3.13%
2021-07-30	0	0.032	0.028	0.032	0.027	0.032	36,000	1,112	0.0309	0.800	0.700	0.800	0.675	0.800	1,440	0.7722	0.00%
2021-07-29	0	0.032	0.028	0.032	0.028	0.032	222,000	6,692	0.0301	0.800	0.700	0.800	0.700	0.800	8,880	0.7536	3.23%
2021-07-28	0	0.031	0.029	0.031	0.029	0.036	1,414,000	43,704	0.0309	0.775	0.725	0.775	0.725	0.900	56,560	0.7727	6.90%
2021-07-27	0	0.029	0.027	0.029	0.027	0.030	626,000	17,940	0.0287	0.725	0.675	0.725	0.675	0.750	25,040	0.7165	0.00%
2021-07-26	0	0.029	0.026	0.029	0.025	0.030	3,996,000	102,236	0.0256	0.725	0.650	0.725	0.625	0.750	159,840	0.6396	3.57%
2021-07-23	0	0.028	0.027	0.028	0.026	0.028	134,000	3,618	0.0270	0.700	0.675	0.700	0.650	0.700	5,360	0.6750	7.69%
2021-07-22	0	0.026	0.025	0.026	0.024	0.030	416,000	11,148	0.0268	0.650	0.625	0.650	0.600	0.750	16,640	0.6700	-7.14%
2021-07-21	0	0.028	0.025	0.029	0.025	0.032	4,836,000	133,756	0.0277	0.700	0.625	0.725	0.625	0.800	193,440	0.6915	-12.50%
2021-07-20	0	0.032	0.029	0.032	0.032	0.032	10,000	316	0.0316	0.800	0.725	0.800	0.800	0.800	400	0.7900	3.23%
2021-07-19	0	0.031	0.030	0.032	0.029	0.032	50,000	1,550	0.0310	0.775	0.750	0.800	0.725	0.800	2,000	0.7750	-3.13%
2021-07-16	0	0.032	0.029	0.032	0.029	0.032	94,000	2,864	0.0305	0.800	0.725	0.800	0.725	0.800	3,760	0.7617	10.34%
2021-07-15	0	0.029	0.029	0.031	0.029	0.033	208,000	6,072	0.0292	0.725	0.725	0.775	0.725	0.825	8,320	0.7298	-12.12%
2021-07-14	0	0.033	0.029	0.033	0.029	0.033	116,000	3,732	0.0322	0.825	0.725	0.825	0.725	0.825	4,640	0.8043	10.00%
2021-07-13	0	0.030	0.030	0.031	0.029	0.033	434,000	13,870	0.0320	0.750	0.750	0.775	0.725	0.825	17,360	0.7990	0.00%
2021-07-12	0	0.030	0.030	0.032	0.029	0.032	78,000	2,346	0.0301	0.750	0.750	0.800	0.725	0.800	3,120	0.7519	3.45%
2021-07-09	0	0.029	0.028	0.031	0.028	0.035	1,716,000	50,164	0.0292	0.725	0.700	0.775	0.700	0.875	68,640	0.7308	-17.14%
2021-07-08	0	0.035	0.031	0.035	0.031	0.035	384,000	12,006	0.0313	0.875	0.775	0.875	0.775	0.875	15,360	0.7816	2.94%
2021-07-07	0	0.034	0.032	0.034	0.034	0.035	496,000	17,334	0.0349	0.850	0.800	0.850	0.850	0.875	19,840	0.8737	6.25%
2021-07-06	0	0.032	0.030	0.032	0.030	0.033	36,000	1,142	0.0317	0.800	0.750	0.800	0.750	0.825	1,440	0.7931	6.67%
2021-07-05	0	0.030	0.030	0.033	0.030	0.033	1,160,000	35,630	0.0307	0.750	0.750	0.825	0.750	0.825	46,400	0.7679	-3.23%
2021-07-02	0	0.031	0.031	0.033	0.030	0.034	962,000	31,346	0.0326	0.775	0.775	0.825	0.750	0.850	38,480	0.8146	-3.13%
2021-06-30	0	0.032	0.030	0.032	0.029	0.033	2,406,000	74,870	0.0311	0.800	0.750	0.800	0.725	0.825	96,240	0.7780	10.34%
2021-06-29	0	0.029	0.028	0.029	0.026	0.029	264,000	7,618	0.0289	0.725	0.700	0.725	0.650	0.725	10,560	0.7214	0.00%
2021-06-28	0	0.029	0.026	0.029	0.026	0.029	28,000	768	0.0274	0.725	0.650	0.725	0.650	0.725	1,120	0.6857	0.00%
2021-06-25	0	0.029	0.026	0.029	0.026	0.029	180,000	5,048	0.0280	0.725	0.650	0.725	0.650	0.725	7,200	0.7011	3.57%
2021-06-24	0	0.028	0.026	0.028	0.026	0.028	78,000	2,148	0.0275	0.700	0.650	0.700	0.650	0.700	3,120	0.6885	7.69%
2021-06-23	0	0.026	0.026	0.027	0.026	0.030	1,892,000	50,066	0.0265	0.650	0.650	0.675	0.650	0.750	75,680	0.6615	-13.33%
2021-06-22	0	0.030	0.028	0.030	0.028	0.031	86,000	2,562	0.0298	0.750	0.700	0.750	0.700	0.775	3,440	0.7448	3.45%
2021-06-21	0	0.029	0.028	0.029	0.027	0.030	92,000	2,662	0.0289	0.725	0.700	0.725	0.675	0.750	3,680	0.7234	-3.33%
2021-06-18	0	0.030	0.028	0.031	0.028	0.036	658,000	18,910	0.0287	0.750	0.700	0.775	0.700	0.900	26,320	0.7185	7.14%
2021-06-17	0	0.028	0.028	0.031	0.026	0.049	25,424,000	899,796	0.0354	0.700	0.700	0.775	0.650	1.225	1,016,960	0.8848	-6.67%
2021-06-16	0	0.030	0.028	0.032	0.027	0.032	24,000	722	0.0301	0.750	0.700	0.800	0.675	0.800	960	0.7521	-6.25%
2021-06-15	0	0.032	0.026	0.032	0.029	0.032	14,000	426	0.0304	0.800	0.650	0.800	0.725	0.800	560	0.7607	6.67%
2021-06-11	0	0.030	0.026	0.031	0.026	0.030	754,000	21,432	0.0284	0.750	0.650	0.775	0.650	0.750	30,160	0.7106	20.00%
2021-06-10	0	0.025	0.025	0.027	0.025	0.028	142,000	3,850	0.0271	0.625	0.625	0.675	0.625	0.700	5,680	0.6778	-10.71%
2021-06-09	0	0.028	0.025	0.028	0.026	0.028	6,000	160	0.0267	0.700	0.625	0.700	0.650	0.700	240	0.6667	0.00%
2021-06-08	0	0.028	0.027	0.028	0.025	0.028	84,000	2,322	0.0276	0.700	0.675	0.700	0.625	0.700	3,360	0.6911	0.00%
2021-06-07	0	0.028	0.025	0.028	0.025	0.028	12,000	324	0.0270	0.700	0.625	0.700	0.625	0.700	480	0.6750	12.00%
2021-06-04	0	0.025	0.025	0.028	0.025	0.028	410,000	10,344	0.0252	0.625	0.625	0.700	0.625	0.700	16,400	0.6307	-10.71%
2021-06-03	0	0.028	0.028	0.030	0.028	0.030	86,000	2,416	0.0281	0.700	0.700	0.750	0.700	0.750	3,440	0.7023	-6.67%
2021-06-02	0	0.030	0.030	0.031	0.026	0.030	2,712,000	79,244	0.0292	0.750	0.750	0.775	0.650	0.750	108,480	0.7305	11.11%
2021-06-01	0	0.027	0.027	0.028	0.026	0.029	276,000	7,632	0.0277	0.675	0.675	0.700	0.650	0.725	11,040	0.6913	3.85%
2021-05-31	0	0.026	0.026	0.028	0.026	0.028	376,000	10,496	0.0279	0.650	0.650	0.700	0.650	0.700	15,040	0.6979	-7.14%
2021-05-28	0	0.028	0.027	0.028	0.026	0.031	580,000	16,898	0.0291	0.700	0.675	0.700	0.650	0.775	23,200	0.7284	-3.45%
2021-05-27	0	0.029	0.027	0.029	0.026	0.032	478,000	12,616	0.0264	0.725	0.675	0.725	0.650	0.800	19,120	0.6598	-3.33%
2021-05-26	0	0.030	0.026	0.030	0.030	0.033	74,000	2,266	0.0306	0.750	0.650	0.750	0.750	0.825	2,960	0.7655	-9.09%
2021-05-25	0	0.033	0.028	0.033	0.024	0.035	1,738,000	44,906	0.0258	0.825	0.700	0.825	0.600	0.875	69,520	0.6459	37.50%
2021-05-24	0	0.024	0.024	0.028	0.024	0.029	590,000	14,528	0.0246	0.600	0.600	0.700	0.600	0.725	23,600	0.6156	-17.24%
2021-05-21	0	0.029	0.027	0.029	0.026	0.030	2,198,000	61,934	0.0282	0.725	0.675	0.725	0.650	0.750	87,920	0.7044	7.41%
2021-05-20	0	0.027	0.025	0.027	0.023	0.028	232,000	6,174	0.0266	0.675	0.625	0.675	0.575	0.700	9,280	0.6653	8.00%
2021-05-18	0	0.025	0.025	0.026	0.025	0.030	1,168,000	29,978	0.0257	0.625	0.625	0.650	0.625	0.750	46,720	0.6417	-16.67%
2021-05-17	0	0.030	0.027	0.030	0.027	0.032	1,274,000	38,730	0.0304	0.750	0.675	0.750	0.675	0.800	50,960	0.7600	0.00%
2021-05-14	0	0.030	0.027	0.031	0.021	0.055	38,952,000	1,197,944	0.0308	0.750	0.675	0.775	0.525	1.375	1,558,080	0.7689	30.43%
2021-05-13	0	0.023	0.020	0.023	0.022	0.023	378,000	8,330	0.0220	0.575	0.500	0.575	0.550	0.575	15,120	0.5509	0.00%
2021-05-12	0	0.023	0.022	0.023	0.022	0.023	102,000	2,258	0.0221	0.575	0.550	0.575	0.550	0.575	4,080	0.5534	4.55%
2021-05-11	0	0.022	0.022	0.023	0.022	0.023	82,000	1,882	0.0230	0.550	0.550	0.575	0.550	0.575	3,280	0.5738	-4.35%
2021-05-10	0	0.023	0.023	0.024	0.022	0.028	1,020,000	23,518	0.0231	0.575	0.575	0.600	0.550	0.700	40,800	0.5764	-4.17%
2021-05-07	0	0.024	0.024	0.027	0.023	0.028	630,000	15,146	0.0240	0.600	0.600	0.675	0.575	0.700	25,200	0.6010	0.00%
2021-05-06	0	0.024	0.024	0.026	0.024	0.029	36,000	934	0.0259	0.600	0.600	0.650	0.600	0.725	1,440	0.6486	-11.11%
2021-05-05	0	0.027	0.023	0.027	0.028	0.028	8,000	224	0.0280	0.675	0.575	0.675	0.700	0.700	320	0.7000	-3.57%
2021-05-04	0	0.028	0.024	0.028	0.024	0.029	16,000	430	0.0269	0.700	0.600	0.700	0.600	0.725	640	0.6719	-3.45%
2021-05-03	0	0.029	0.024	0.028	0.024	0.029	14,000	386	0.0276	0.725	0.600	0.700	0.600	0.725	560	0.6893	20.83%
2021-04-30	0	0.024	0.024	0.027	0.024	0.028	1,086,000	29,086	0.0268	0.600	0.600	0.675	0.600	0.700	43,440	0.6696	-11.11%
2021-04-29	0	0.027	0.025	0.027	0.024	0.029	4,686,000	122,464	0.0261	0.675	0.625	0.675	0.600	0.725	187,440	0.6534	12.50%
2021-04-28	0	0.024	0.024	0.025	0.022	0.024	154,000	3,666	0.0238	0.600	0.600	0.625	0.550	0.600	6,160	0.5951	0.00%
2021-04-27	0	0.024	0.023	0.024	0.022	0.024	20,000	476	0.0238	0.600	0.575	0.600	0.550	0.600	800	0.5950	0.00%
2021-04-26	0	0.024	0.022	0.024	0.022	0.024	26,000	616	0.0237	0.600	0.550	0.600	0.550	0.600	1,040	0.5923	0.00%
2021-04-23	0	0.024	0.023	0.024	0.022	0.024	110,000	2,448	0.0223	0.600	0.575	0.600	0.550	0.600	4,400	0.5564	0.00%
2021-04-22	0	0.024	0.022	0.024	0.022	0.024	1,042,000	24,896	0.0239	0.600	0.550	0.600	0.550	0.600	41,680	0.5973	0.00%
2021-04-21	0	0.024	0.022	0.024	0.022	0.024	28,000	654	0.0234	0.600	0.550	0.600	0.550	0.600	1,120	0.5839	9.09%
2021-04-20	0	0.022	0.022	0.024	0.021	0.024	592,000	13,148	0.0222	0.550	0.550	0.600	0.525	0.600	23,680	0.5552	-8.33%
2021-04-19	0	0.024	0.024	0.025	0.024	0.029	2,240,000	58,092	0.0259	0.600	0.600	0.625	0.600	0.725	89,600	0.6483	9.09%
2021-04-16	0	0.022	0.022	0.026	0.022	0.026	456,000	10,250	0.0225	0.550	0.550	0.650	0.550	0.650	18,240	0.5620	-15.38%
2021-04-15	0	0.026	0.025	0.026	0.025	0.027	144,000	3,830	0.0266	0.650	0.625	0.650	0.625	0.675	5,760	0.6649	8.33%
2021-04-14	0	0.024	0.024	0.025	0.021	0.025	490,000	11,228	0.0229	0.600	0.600	0.625	0.525	0.625	19,600	0.5729	14.29%
2021-04-13	0	0.021	0.021	0.024	0.021	0.025	1,074,000	24,428	0.0227	0.525	0.525	0.600	0.525	0.625	42,960	0.5686	5.00%
2021-04-12	0	0.020	0.020	0.024	0.020	0.022	242,000	5,060	0.0209	0.500	0.500	0.600	0.500	0.550	9,680	0.5227	-9.09%
2021-04-09	0	0.022	0.020	0.022	0.020	0.022	14,000	286	0.0204	0.550	0.500	0.550	0.500	0.550	560	0.5107	10.00%
2021-04-08	0	0.020	0.020	0.022	0.020	0.022	30,000	652	0.0217	0.500	0.500	0.550	0.500	0.550	1,200	0.5433	0.00%
2021-04-07	0	0.020	0.020	0.022	0.020	0.023	150,000	3,082	0.0205	0.500	0.500	0.550	0.500	0.575	6,000	0.5137	-9.09%
2021-04-01	0	0.022	0.020	0.022	0.023	0.023	6,000	138	0.0230	0.550	0.500	0.550	0.575	0.575	240	0.5750	-4.35%
2021-03-31	0	0.023	0.021	0.023	0.021	0.023	62,000	1,336	0.0215	0.575	0.525	0.575	0.525	0.575	2,480	0.5387	0.00%
2021-03-30	0	0.023	0.022	0.023	0.022	0.023	10,000	228	0.0228	0.575	0.550	0.575	0.550	0.575	400	0.5700	0.00%
2021-03-29	0	0.023	0.022	0.023	0.022	0.024	8,000	184	0.0230	0.575	0.550	0.575	0.550	0.600	320	0.5750	4.55%
2021-03-26	0	0.022	0.022	0.024	0.021	0.024	370,000	7,972	0.0215	0.550	0.550	0.600	0.525	0.600	14,800	0.5386	0.00%
2021-03-25	0	0.022	0.022	0.023	0.022	0.023	20,000	452	0.0226	0.550	0.550	0.575	0.550	0.575	800	0.5650	-4.35%
2021-03-24	0	0.023	0.022	0.024	0.023	0.025	112,000	2,588	0.0231	0.575	0.550	0.600	0.575	0.625	4,480	0.5777	-4.17%
2021-03-23	0	0.024	0.024	0.025	0.023	0.026	1,324,000	31,306	0.0236	0.600	0.600	0.625	0.575	0.650	52,960	0.5911	-7.69%
2021-03-22	0	0.026	0.024	0.026	0.024	0.026	192,000	4,762	0.0248	0.650	0.600	0.650	0.600	0.650	7,680	0.6201	0.00%
2021-03-19	0	0.026	0.025	0.027	-	-	0	0	-	0.650	0.625	0.675	-	-	0	-	0.00%
2021-03-18	0	0.026	0.025	0.026	0.025	0.027	1,162,000	29,728	0.0256	0.650	0.625	0.650	0.625	0.675	46,480	0.6396	13.04%
2021-03-17	0	0.023	0.023	0.025	0.023	0.025	1,582,000	37,826	0.0239	0.575	0.575	0.625	0.575	0.625	63,280	0.5978	-14.81%
2021-03-16	0	0.027	0.025	0.027	0.025	0.028	12,000	318	0.0265	0.675	0.625	0.675	0.625	0.700	480	0.6625	0.00%
2021-03-15	0	0.027	0.025	0.027	0.025	0.027	18,000	462	0.0257	0.675	0.625	0.675	0.625	0.675	720	0.6417	3.85%
2021-03-12	0	0.026	0.026	0.027	0.026	0.028	20,000	532	0.0266	0.650	0.650	0.675	0.650	0.700	800	0.6650	-3.70%
2021-03-11	0	0.027	0.025	0.027	0.024	0.028	252,000	6,552	0.0260	0.675	0.625	0.675	0.600	0.700	10,080	0.6500	8.00%
2021-03-10	0	0.025	0.024	0.025	0.024	0.025	180,000	4,340	0.0241	0.625	0.600	0.625	0.600	0.625	7,200	0.6028	0.00%
2021-03-09	0	0.025	0.024	0.025	0.024	0.026	20,000	498	0.0249	0.625	0.600	0.625	0.600	0.650	800	0.6225	4.17%
2021-03-08	0	0.024	0.025	0.026	0.024	0.026	4,148,000	104,188	0.0251	0.600	0.625	0.650	0.600	0.650	165,920	0.6279	-4.00%
2021-03-05	0	0.025	0.025	0.026	0.023	0.025	136,000	3,388	0.0249	0.625	0.625	0.650	0.575	0.625	5,440	0.6228	4.17%
2021-03-04	0	0.024	0.024	0.025	0.023	0.025	404,000	9,900	0.0245	0.600	0.600	0.625	0.575	0.625	16,160	0.6126	-4.00%
2021-03-03	0	0.025	0.025	0.026	0.025	0.026	74,000	1,866	0.0252	0.625	0.625	0.650	0.625	0.650	2,960	0.6304	-3.85%
2021-03-02	0	0.026	0.025	0.030	0.026	0.026	758,000	19,708	0.0260	0.650	0.625	0.750	0.650	0.650	30,320	0.6500	0.00%
2021-03-01	0	0.026	0.025	0.026	0.025	0.026	64,000	1,628	0.0254	0.650	0.625	0.650	0.625	0.650	2,560	0.6359	8.33%
2021-02-26	0	0.024	0.023	0.024	0.024	0.026	3,420,000	84,352	0.0247	0.600	0.575	0.600	0.600	0.650	136,800	0.6166	0.00%
2021-02-25	0	0.024	0.024	0.026	0.024	0.027	1,702,000	42,956	0.0252	0.600	0.600	0.650	0.600	0.675	68,080	0.6310	0.00%
2021-02-24	0	0.024	0.024	0.026	0.024	0.027	786,000	20,430	0.0260	0.600	0.600	0.650	0.600	0.675	31,440	0.6498	-4.00%
2021-02-23	0	0.025	0.025	0.026	0.024	0.027	632,000	15,884	0.0251	0.625	0.625	0.650	0.600	0.675	25,280	0.6283	4.17%
2021-02-22	0	0.024	0.024	0.026	0.024	0.030	3,276,000	87,976	0.0269	0.600	0.600	0.650	0.600	0.750	131,040	0.6714	-4.00%
2021-02-19	0	0.025	0.024	0.025	0.024	0.027	184,000	4,626	0.0251	0.625	0.600	0.625	0.600	0.675	7,360	0.6285	4.17%
2021-02-18	0	0.024	0.024	0.026	0.023	0.026	970,000	23,762	0.0245	0.600	0.600	0.650	0.575	0.650	38,800	0.6124	0.00%
2021-02-17	0	0.024	0.023	0.024	0.023	0.026	1,466,000	37,260	0.0254	0.600	0.575	0.600	0.575	0.650	58,640	0.6354	4.35%
2021-02-16	0	0.023	0.023	0.026	0.023	0.023	514,000	11,822	0.0230	0.575	0.575	0.650	0.575	0.575	20,560	0.5750	9.52%
2021-02-11	0	0.021	0.021	0.025	-	-	0	0	-	0.525	0.525	0.625	-	-	0	-	0.00%
2021-02-10	0	0.021	0.021	0.026	0.020	0.026	614,000	13,864	0.0226	0.525	0.525	0.650	0.500	0.650	24,560	0.5645	-16.00%
2021-02-09	0	0.025	0.023	0.025	0.020	0.025	766,000	17,388	0.0227	0.625	0.575	0.625	0.500	0.625	30,640	0.5675	8.70%
2021-02-08	0	0.023	0.020	0.023	0.019	0.024	454,000	9,834	0.0217	0.575	0.500	0.575	0.475	0.600	18,160	0.5415	21.05%
2021-02-05	0	0.019	0.019	0.024	0.019	0.019	200,000	3,800	0.0190	0.475	0.475	0.600	0.475	0.475	8,000	0.4750	0.00%
2021-02-04	0	0.019	0.019	0.023	0.018	0.020	412,000	7,420	0.0180	0.475	0.475	0.575	0.450	0.500	16,480	0.4502	0.00%
2021-02-03	0	0.019	0.016	0.021	0.019	0.021	166,000	3,218	0.0194	0.475	0.400	0.525	0.475	0.525	6,640	0.4846	-9.52%
2021-02-02	0	0.021	0.019	0.021	0.020	0.025	614,000	13,396	0.0218	0.525	0.475	0.525	0.500	0.625	24,560	0.5454	-16.00%
2021-02-01	0	0.025	0.019	0.025	0.024	0.026	4,000	100	0.0250	0.625	0.475	0.625	0.600	0.650	160	0.6250	0.00%
2021-01-29	0	0.025	0.019	0.025	0.026	0.026	502,000	13,052	0.0260	0.625	0.475	0.625	0.650	0.650	20,080	0.6500	-3.85%
2021-01-28	0	0.026	0.022	0.026	0.022	0.026	2,542,000	61,636	0.0242	0.650	0.550	0.650	0.550	0.650	101,680	0.6062	18.18%
2021-01-27	0	0.022	0.020	0.022	0.019	0.022	20,000	414	0.0207	0.550	0.500	0.550	0.475	0.550	800	0.5175	0.00%
2021-01-26	0	0.022	0.020	0.025	0.020	0.022	6,000	124	0.0207	0.550	0.500	0.625	0.500	0.550	240	0.5167	10.00%
2021-01-25	0	0.020	0.019	0.020	0.020	0.022	80,000	1,624	0.0203	0.500	0.475	0.500	0.500	0.550	3,200	0.5075	-9.09%
2021-01-22	0	0.022	0.021	0.022	0.019	0.022	1,524,000	33,500	0.0220	0.550	0.525	0.550	0.475	0.550	60,960	0.5495	22.22%
2021-01-21	0	0.018	0.018	0.020	0.018	0.020	120,000	2,366	0.0197	0.450	0.450	0.500	0.450	0.500	4,800	0.4929	-10.00%
2021-01-20	0	0.020	0.020	0.021	-	-	0	0	-	0.500	0.500	0.525	-	-	0	-	0.00%
2021-01-19	0	0.020	0.018	0.020	0.018	0.020	58,000	1,152	0.0199	0.500	0.450	0.500	0.450	0.500	2,320	0.4966	0.00%
2021-01-18	0	0.020	0.019	0.020	0.018	0.021	600,000	11,180	0.0186	0.500	0.475	0.500	0.450	0.525	24,000	0.4658	17.65%
2021-01-15	0	0.017	0.017	0.021	0.017	0.022	634,000	11,278	0.0178	0.425	0.425	0.525	0.425	0.550	25,360	0.4447	-19.05%
2021-01-14	0	0.021	0.020	0.021	0.020	0.021	2,122,000	43,050	0.0203	0.525	0.500	0.525	0.500	0.525	84,880	0.5072	16.67%
2021-01-13	0	0.018	0.018	0.022	0.017	0.019	280,000	4,962	0.0177	0.450	0.450	0.550	0.425	0.475	11,200	0.4430	-5.26%
2021-01-12	0	0.019	0.019	0.024	0.019	0.019	516,000	9,804	0.0190	0.475	0.475	0.600	0.475	0.475	20,640	0.4750	0.00%
2021-01-11	0	0.019	0.019	0.021	0.019	0.020	202,000	3,942	0.0195	0.475	0.475	0.525	0.475	0.500	8,080	0.4879	-5.00%
2021-01-08	0	0.020	0.019	0.020	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	0.00%
2021-01-07	0	0.020	0.018	0.020	0.017	0.021	1,528,000	30,544	0.0200	0.500	0.450	0.500	0.425	0.525	61,120	0.4997	0.00%
2021-01-06	0	0.020	0.019	0.020	0.018	0.020	400,000	7,832	0.0196	0.500	0.475	0.500	0.450	0.500	16,000	0.4895	11.11%
2021-01-05	0	0.018	0.018	0.022	0.018	0.028	6,966,000	136,324	0.0196	0.450	0.450	0.550	0.450	0.700	278,640	0.4892	-18.18%
2021-01-04	0	0.022	0.021	0.022	0.020	0.022	6,514,000	136,144	0.0209	0.550	0.525	0.550	0.500	0.550	260,560	0.5225	-4.35%
2020-12-31	0	0.023	0.023	0.026	0.023	0.023	6,000	138	0.0230	0.575	0.575	0.650	0.575	0.575	240	0.5750	0.00%
2020-12-30	0	0.023	0.023	0.026	0.022	0.024	1,100,000	25,890	0.0235	0.575	0.575	0.650	0.550	0.600	44,000	0.5884	-11.54%
2020-12-29	0	0.026	0.026	0.030	0.026	0.026	348,000	9,048	0.0260	0.650	0.650	0.750	0.650	0.650	13,920	0.6500	-7.14%
2020-12-28	0	0.028	0.026	0.029	0.028	0.029	4,000	114	0.0285	0.700	0.650	0.725	0.700	0.725	160	0.7125	-3.45%
2020-12-24	0	0.029	0.027	0.029	0.029	0.029	2,000	58	0.0290	0.725	0.675	0.725	0.725	0.725	80	0.7250	7.41%
2020-12-23	0	0.027	0.027	0.031	-	-	0	0	-	0.675	0.675	0.775	-	-	0	-	0.00%
2020-12-22	0	0.027	0.027	0.030	0.027	0.027	4,000	108	0.0270	0.675	0.675	0.750	0.675	0.675	160	0.6750	-10.00%
2020-12-21	0	0.030	0.027	0.030	0.030	0.030	2,000	60	0.0300	0.750	0.675	0.750	0.750	0.750	80	0.7500	0.00%
2020-12-18	0	0.030	0.027	0.030	0.027	0.030	8,000	226	0.0283	0.750	0.675	0.750	0.675	0.750	320	0.7063	11.11%
2020-12-17	0	0.027	0.027	0.029	0.027	0.031	28,000	808	0.0289	0.675	0.675	0.725	0.675	0.775	1,120	0.7214	-3.57%
2020-12-16	0	0.028	0.027	0.029	0.028	0.029	128,000	3,710	0.0290	0.700	0.675	0.725	0.700	0.725	5,120	0.7246	-3.45%
2020-12-15	0	0.029	0.027	0.029	0.029	0.029	4,000	116	0.0290	0.725	0.675	0.725	0.725	0.725	160	0.7250	0.00%
2020-12-14	0	0.029	0.028	0.029	-	-	0	0	-	0.725	0.700	0.725	-	-	0	-	0.00%
2020-12-11	0	0.029	0.027	0.029	0.029	0.029	4,000	116	0.0290	0.725	0.675	0.725	0.725	0.725	160	0.7250	7.41%
2020-12-10	0	0.027	0.027	0.030	-	-	0	0	-	0.675	0.675	0.750	-	-	0	-	0.00%
2020-12-09	0	0.027	0.027	0.030	0.027	0.030	5,268,000	142,576	0.0271	0.675	0.675	0.750	0.675	0.750	210,720	0.6766	-3.57%
2020-12-08	0	0.028	0.028	0.030	0.028	0.028	334,000	9,352	0.0280	0.700	0.700	0.750	0.700	0.700	13,360	0.7000	0.00%
2020-12-07	0	0.028	0.027	0.028	0.027	0.028	12,942,000	351,934	0.0272	0.700	0.675	0.700	0.675	0.700	517,680	0.6798	-9.68%
2020-12-04	0	0.031	0.027	0.031	0.025	0.031	232,000	6,264	0.0270	0.775	0.675	0.775	0.625	0.775	9,280	0.6750	0.00%
2020-12-03	0	0.031	0.027	0.032	0.027	0.033	7,168,000	193,808	0.0270	0.775	0.675	0.800	0.675	0.825	286,720	0.6759	6.90%
2020-12-02	0	0.029	0.026	0.029	0.025	0.029	102,000	2,558	0.0251	0.725	0.650	0.725	0.625	0.725	4,080	0.6270	-3.33%
2020-12-01	0	0.030	0.029	0.030	0.030	0.030	2,000	60	0.0300	0.750	0.725	0.750	0.750	0.750	80	0.7500	0.00%
2020-11-30	0	0.030	0.029	0.030	-	-	0	0	-	0.750	0.725	0.750	-	-	0	-	-3.23%
2020-11-27	0	0.031	0.029	0.031	0.031	0.031	6,000	186	0.0310	0.775	0.725	0.775	0.775	0.775	240	0.7750	0.00%
2020-11-26	0	0.031	0.029	0.031	0.029	0.031	144,000	4,188	0.0291	0.775	0.725	0.775	0.725	0.775	5,760	0.7271	6.90%
2020-11-25	0	0.029	0.028	0.029	0.028	0.033	1,418,000	39,806	0.0281	0.725	0.700	0.725	0.700	0.825	56,720	0.7018	0.00%
2020-11-24	0	0.029	0.026	0.029	0.029	0.029	24,000	696	0.0290	0.725	0.650	0.725	0.725	0.725	960	0.7250	0.00%
2020-11-23	0	0.029	0.026	0.029	0.026	0.030	4,766,000	141,862	0.0298	0.725	0.650	0.725	0.650	0.750	190,640	0.7441	16.00%
2020-11-20	0	0.025	0.024	0.027	0.024	0.028	3,516,000	88,266	0.0251	0.625	0.600	0.675	0.600	0.700	140,640	0.6276	-16.67%
2020-11-19	0	0.030	0.027	0.030	0.022	0.035	6,562,000	183,958	0.0280	0.750	0.675	0.750	0.550	0.875	262,480	0.7008	11.11%
2020-11-18	0	0.027	0.027	0.030	0.027	0.030	298,000	8,242	0.0277	0.675	0.675	0.750	0.675	0.750	11,920	0.6914	-3.57%
2020-11-17	0	0.028	0.026	0.028	0.026	0.030	944,000	25,792	0.0273	0.700	0.650	0.700	0.650	0.750	37,760	0.6831	0.00%
2020-11-16	0	0.028	0.027	0.031	0.027	0.036	1,642,000	49,022	0.0299	0.700	0.675	0.775	0.675	0.900	65,680	0.7464	-24.32%
2020-11-13	0	0.037	0.033	0.037	0.031	0.038	2,724,000	87,918	0.0323	0.925	0.825	0.925	0.775	0.950	108,960	0.8069	-2.63%
2020-11-12	0	0.038	0.035	0.038	0.035	0.043	1,252,000	44,160	0.0353	0.950	0.875	0.950	0.875	1.075	50,080	0.8818	-11.63%
2020-11-11	0	0.043	0.028	0.043	0.034	0.043	1,900,000	68,062	0.0358	1.075	0.700	1.075	0.850	1.075	76,000	0.8956	13.16%
2020-11-10	0	0.038	0.028	0.037	0.025	0.038	3,556,000	108,906	0.0306	0.950	0.700	0.925	0.625	0.950	142,240	0.7656	2.70%
2020-11-09	0	0.037	0.023	0.037	0.027	0.038	1,598,000	46,606	0.0292	0.925	0.575	0.925	0.675	0.950	63,920	0.7291	37.04%
2020-11-06	0	0.027	0.022	0.027	0.027	0.027	6,000	162	0.0270	0.675	0.550	0.675	0.675	0.675	240	0.6750	0.00%
2020-11-05	0	0.027	0.022	0.027	0.027	0.027	6,000	162	0.0270	0.675	0.550	0.675	0.675	0.675	240	0.6750	8.00%
2020-11-04	0	0.025	0.022	0.025	0.022	0.025	526,000	12,676	0.0241	0.625	0.550	0.625	0.550	0.625	21,040	0.6025	0.00%
2020-11-03	0	0.025	0.022	0.025	0.027	0.027	2,000	54	0.0270	0.625	0.550	0.625	0.675	0.675	80	0.6750	13.64%
2020-11-02	0	0.022	0.022	0.026	0.022	0.022	52,000	1,144	0.0220	0.550	0.550	0.650	0.550	0.550	2,080	0.5500	-15.38%
2020-10-30	0	0.026	0.022	0.026	0.021	0.027	20,000	482	0.0241	0.650	0.550	0.650	0.525	0.675	800	0.6025	-3.70%
2020-10-29	0	0.027	0.022	0.027	0.021	0.027	14,000	352	0.0251	0.675	0.550	0.675	0.525	0.675	560	0.6286	0.00%
2020-10-28	0	0.027	0.021	0.027	0.024	0.027	12,000	318	0.0265	0.675	0.525	0.675	0.600	0.675	480	0.6625	0.00%
2020-10-27	0	0.027	0.022	0.027	0.027	0.028	16,000	446	0.0279	0.675	0.550	0.675	0.675	0.700	640	0.6969	8.00%
2020-10-23	0	0.025	0.022	0.025	0.022	0.026	14,000	356	0.0254	0.625	0.550	0.625	0.550	0.650	560	0.6357	-3.85%
2020-10-22	0	0.026	0.026	0.027	-	-	0	0	-	0.650	0.650	0.675	-	-	0	-	0.00%
2020-10-21	0	0.026	0.024	0.026	0.026	0.027	312,000	8,118	0.0260	0.650	0.600	0.650	0.650	0.675	12,480	0.6505	13.04%
2020-10-20	0	0.023	0.023	0.024	0.022	0.023	4,000	90	0.0225	0.575	0.575	0.600	0.550	0.575	160	0.5625	-14.81%
2020-10-19	0	0.027	0.022	0.027	0.022	0.027	14,000	364	0.0260	0.675	0.550	0.675	0.550	0.675	560	0.6500	0.00%
2020-10-16	0	0.027	0.022	0.027	0.027	0.028	10,000	278	0.0278	0.675	0.550	0.675	0.675	0.700	400	0.6950	22.73%
2020-10-15	0	0.022	0.022	0.024	0.022	0.024	30,000	664	0.0221	0.550	0.550	0.600	0.550	0.600	1,200	0.5533	-18.52%
2020-10-14	0	0.027	0.025	0.027	-	-	0	0	-	0.675	0.625	0.675	-	-	0	-	0.00%
2020-10-12	0	0.027	0.022	0.027	0.027	0.030	16,000	462	0.0289	0.675	0.550	0.675	0.675	0.750	640	0.7219	8.00%
2020-10-09	0	0.025	0.023	0.025	0.023	0.025	382,000	8,794	0.0230	0.625	0.575	0.625	0.575	0.625	15,280	0.5755	0.00%
2020-10-08	0	0.025	0.023	0.025	0.020	0.025	512,000	10,516	0.0205	0.625	0.575	0.625	0.500	0.625	20,480	0.5135	-10.71%
2020-10-07	0	0.028	0.022	0.028	-	-	0	0	-	0.700	0.550	0.700	-	-	0	-	0.00%
2020-10-06	0	0.028	0.024	0.028	0.024	0.028	1,596,000	38,312	0.0240	0.700	0.600	0.700	0.600	0.700	63,840	0.6001	0.00%
2020-10-05	0	0.028	0.022	0.028	0.024	0.028	256,000	6,398	0.0250	0.700	0.550	0.700	0.600	0.700	10,240	0.6248	12.00%
2020-09-30	0	0.025	0.023	0.025	0.022	0.026	124,000	2,778	0.0224	0.625	0.575	0.625	0.550	0.650	4,960	0.5601	-13.79%
2020-09-29	0	0.029	0.023	0.029	0.028	0.029	746,000	21,434	0.0287	0.725	0.575	0.725	0.700	0.725	29,840	0.7183	20.83%
2020-09-28	0	0.024	0.022	0.030	0.021	0.024	500,000	10,940	0.0219	0.600	0.550	0.750	0.525	0.600	20,000	0.5470	-11.11%
2020-09-25	0	0.027	0.021	0.027	-	-	0	0	-	0.675	0.525	0.675	-	-	0	-	-3.57%
2020-09-24	0	0.028	0.021	0.028	-	-	0	0	-	0.700	0.525	0.700	-	-	0	-	0.00%
2020-09-23	0	0.028	0.022	0.028	-	-	0	0	-	0.700	0.550	0.700	-	-	0	-	-6.67%
2020-09-22	0	0.030	0.023	0.030	-	-	0	0	-	0.750	0.575	0.750	-	-	0	-	0.00%
2020-09-21	0	0.030	0.023	0.030	-	-	0	0	-	0.750	0.575	0.750	-	-	0	-	0.00%
2020-09-18	0	0.030	0.030	0.031	0.030	0.031	202,000	6,064	0.0300	0.750	0.750	0.775	0.750	0.775	8,080	0.7505	-3.23%
2020-09-17	0	0.031	0.031	0.034	0.023	0.031	224,000	6,844	0.0306	0.775	0.775	0.850	0.575	0.775	8,960	0.7638	6.90%
2020-09-16	0	0.029	0.026	0.029	0.029	0.031	408,000	11,836	0.0290	0.725	0.650	0.725	0.725	0.775	16,320	0.7252	0.00%
2020-09-15	0	0.029	0.026	0.029	0.023	0.031	1,756,000	47,960	0.0273	0.725	0.650	0.725	0.575	0.775	70,240	0.6828	45.00%
2020-09-14	0	0.020	0.020	0.027	0.018	0.027	22,000	454	0.0206	0.500	0.500	0.675	0.450	0.675	880	0.5159	-4.76%
2020-09-11	0	0.021	0.021	0.023	0.021	0.023	1,486,000	32,222	0.0217	0.525	0.525	0.575	0.525	0.575	59,440	0.5421	-19.23%
2020-09-10	0	0.026	0.026	0.028	0.026	0.028	462,000	12,034	0.0260	0.650	0.650	0.700	0.650	0.700	18,480	0.6512	-7.14%
2020-09-09	0	0.028	0.028	0.030	0.027	0.028	246,000	6,676	0.0271	0.700	0.700	0.750	0.675	0.700	9,840	0.6785	-6.67%
2020-09-08	0	0.030	0.027	0.031	0.030	0.035	1,456,000	45,118	0.0310	0.750	0.675	0.775	0.750	0.875	58,240	0.7747	0.00%
2020-09-07	0	0.030	0.025	0.030	0.025	0.030	728,000	19,276	0.0265	0.750	0.625	0.750	0.625	0.750	29,120	0.6620	15.38%
2020-09-04	0	0.026	0.026	0.027	0.025	0.027	42,000	1,072	0.0255	0.650	0.650	0.675	0.625	0.675	1,680	0.6381	0.00%
2020-09-03	0	0.026	0.024	0.026	0.024	0.026	322,000	8,248	0.0256	0.650	0.600	0.650	0.600	0.650	12,880	0.6404	4.00%
2020-09-02	0	0.025	0.025	0.026	0.025	0.026	1,670,000	41,804	0.0250	0.625	0.625	0.650	0.625	0.650	66,800	0.6258	-3.85%
2020-09-01	0	0.026	0.024	0.026	0.024	0.027	2,380,000	61,152	0.0257	0.650	0.600	0.650	0.600	0.675	95,200	0.6424	8.33%
2020-08-31	0	0.024	0.024	0.025	0.023	0.026	814,000	19,956	0.0245	0.600	0.600	0.625	0.575	0.650	32,560	0.6129	4.35%
2020-08-28	0	0.023	0.023	0.024	0.023	0.025	390,000	9,208	0.0236	0.575	0.575	0.600	0.575	0.625	15,600	0.5903	-4.17%
2020-08-27	0	0.024	0.023	0.024	0.021	0.024	3,098,000	72,060	0.0233	0.600	0.575	0.600	0.525	0.600	123,920	0.5815	14.29%
2020-08-26	0	0.021	0.021	0.023	0.021	0.023	242,000	5,154	0.0213	0.525	0.525	0.575	0.525	0.575	9,680	0.5324	-8.70%
2020-08-25	0	0.023	0.023	0.025	0.021	0.025	2,040,000	46,034	0.0226	0.575	0.575	0.625	0.525	0.625	81,600	0.5641	4.55%
2020-08-24	0	0.022	0.021	0.023	0.020	0.023	4,158,000	89,708	0.0216	0.550	0.525	0.575	0.500	0.575	166,320	0.5394	0.00%
2020-08-21	0	0.022	0.022	0.023	0.021	0.022	1,430,000	31,232	0.0218	0.550	0.550	0.575	0.525	0.550	57,200	0.5460	4.76%
2020-08-20	0	0.021	0.021	0.022	0.020	0.023	5,956,000	129,374	0.0217	0.525	0.525	0.550	0.500	0.575	238,240	0.5430	5.00%
2020-08-19	0	0.020	0.019	0.020	0.019	0.020	1,740,000	34,290	0.0197	0.500	0.475	0.500	0.475	0.500	69,600	0.4927	5.26%
2020-08-18	0	0.019	0.019	0.020	0.016	0.020	25,562,000	459,768	0.0180	0.475	0.475	0.500	0.400	0.500	1,022,480	0.4497	26.67%
2020-08-17	0	0.015	0.014	0.015	0.014	0.016	632,000	9,398	0.0149	0.375	0.350	0.375	0.350	0.400	25,280	0.3718	0.00%
2020-08-14	0	0.015	0.014	0.015	0.014	0.016	3,062,000	45,630	0.0149	0.375	0.350	0.375	0.350	0.400	122,480	0.3726	7.14%
2020-08-13	0	0.014	0.013	0.014	0.013	0.016	16,798,000	245,740	0.0146	0.350	0.325	0.350	0.325	0.400	671,920	0.3657	-17.65%
2020-08-12	0	0.017	0.016	0.017	0.015	0.017	9,238,000	154,440	0.0167	0.425	0.400	0.425	0.375	0.425	369,520	0.4179	6.25%
2020-08-11	0	0.016	0.015	0.016	0.015	0.017	12,854,000	201,190	0.0157	0.400	0.375	0.400	0.375	0.425	514,160	0.3913	0.00%
2020-08-10	0	0.016	0.014	0.016	0.015	0.045	89,050,000	1,873,840	0.0210	0.400	0.350	0.400	0.375	1.125	3,562,000	0.5261	-46.67%
2020-08-07	0	0.030	0.028	0.030	0.028	0.030	2,066,000	57,874	0.0280	0.750	0.700	0.750	0.700	0.750	82,640	0.7003	0.00%
2020-08-06	0	0.030	0.028	0.030	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	-3.23%
2020-08-05	0	0.031	0.026	0.031	-	-	0	0	-	0.775	0.650	0.775	-	-	0	-	0.00%
2020-08-04	0	0.031	0.030	0.031	0.031	0.031	100,000	3,100	0.0310	0.775	0.750	0.775	0.775	0.775	4,000	0.7750	0.00%
2020-08-03	0	0.031	0.030	0.032	0.031	0.032	28,000	846	0.0302	0.775	0.750	0.800	0.775	0.800	1,120	0.7554	3.33%
2020-07-31	0	0.030	0.030	0.032	-	-	0	0	-	0.750	0.750	0.800	-	-	0	-	0.00%
2020-07-30	0	0.030	0.028	0.030	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2020-07-29	0	0.030	0.028	0.032	-	-	0	0	-	0.750	0.700	0.800	-	-	0	-	0.00%
2020-07-28	0	0.030	0.027	0.032	-	-	0	0	-	0.750	0.675	0.800	-	-	0	-	0.00%
2020-07-27	0	0.030	0.029	0.032	0.030	0.030	998,000	29,940	0.0300	0.750	0.725	0.800	0.750	0.750	39,920	0.7500	0.00%
2020-07-24	0	0.030	0.028	0.032	-	-	0	0	-	0.750	0.700	0.800	-	-	0	-	0.00%
2020-07-23	0	0.030	0.026	0.032	-	-	0	0	-	0.750	0.650	0.800	-	-	0	-	0.00%
2020-07-22	0	0.030	0.030	0.032	-	-	0	0	-	0.750	0.750	0.800	-	-	0	-	0.00%
2020-07-21	0	0.030	0.027	0.032	0.030	0.030	600,000	18,000	0.0300	0.750	0.675	0.800	0.750	0.750	24,000	0.7500	-6.25%
2020-07-20	0	0.032	0.027	0.032	0.028	0.032	202,000	5,664	0.0280	0.800	0.675	0.800	0.700	0.800	8,080	0.7010	0.00%
2020-07-17	0	0.032	0.028	0.032	0.032	0.032	2,000	64	0.0320	0.800	0.700	0.800	0.800	0.800	80	0.8000	0.00%
2020-07-16	0	0.032	0.027	0.032	0.027	0.032	12,000	334	0.0278	0.800	0.675	0.800	0.675	0.800	480	0.6958	6.67%
2020-07-15	0	0.030	0.028	0.030	0.027	0.033	1,248,000	37,320	0.0299	0.750	0.700	0.750	0.675	0.825	49,920	0.7476	-9.09%
2020-07-14	0	0.033	0.033	0.040	0.029	0.033	96,000	3,160	0.0329	0.825	0.825	1.000	0.725	0.825	3,840	0.8229	0.00%
2020-07-13	0	0.033	0.033	0.038	0.032	0.033	422,000	13,716	0.0325	0.825	0.825	0.950	0.800	0.825	16,880	0.8126	0.00%
2020-07-10	0	0.033	0.028	0.033	0.028	0.033	516,000	16,504	0.0320	0.825	0.700	0.825	0.700	0.825	20,640	0.7996	3.12%
2020-07-09	0	0.032	0.028	0.032	0.032	0.032	28,000	896	0.0320	0.800	0.700	0.800	0.800	0.800	1,120	0.8000	6.67%
2020-07-08	0	0.030	0.026	0.030	0.022	0.030	210,000	4,702	0.0224	0.750	0.650	0.750	0.550	0.750	8,400	0.5598	7.14%
2020-07-07	0	0.028	0.027	0.033	0.027	0.031	1,450,000	42,256	0.0291	0.700	0.675	0.825	0.675	0.775	58,000	0.7286	-15.15%
2020-07-06	0	0.033	0.033	0.036	0.032	0.035	176,000	5,716	0.0325	0.825	0.825	0.900	0.800	0.875	7,040	0.8119	-10.81%
2020-07-03	0	0.037	0.035	0.037	0.035	0.037	6,000	218	0.0363	0.925	0.875	0.925	0.875	0.925	240	0.9083	0.00%
2020-07-02	0	0.037	0.035	0.037	-	-	0	0	-	0.925	0.875	0.925	-	-	0	-	-2.63%
2020-06-30	0	0.038	0.031	0.038	0.034	0.038	514,000	18,084	0.0352	0.950	0.775	0.950	0.850	0.950	20,560	0.8796	11.76%
2020-06-29	0	0.034	0.029	0.034	-	-	0	0	-	0.850	0.725	0.850	-	-	0	-	0.00%
2020-06-26	0	0.034	0.025	0.034	-	-	0	0	-	0.850	0.625	0.850	-	-	0	-	0.00%
2020-06-24	0	0.034	0.031	0.034	0.034	0.036	6,000	208	0.0347	0.850	0.775	0.850	0.850	0.900	240	0.8667	9.68%
2020-06-23	0	0.031	0.031	0.034	0.031	0.034	66,000	2,118	0.0321	0.775	0.775	0.850	0.775	0.850	2,640	0.8023	-8.82%
2020-06-22	0	0.034	0.031	0.034	-	-	0	0	-	0.850	0.775	0.850	-	-	0	-	-2.86%
2020-06-19	0	0.035	0.033	0.035	0.031	0.035	1,094,000	37,050	0.0339	0.875	0.825	0.875	0.775	0.875	43,760	0.8467	-12.50%
2020-06-18	0	0.040	0.034	0.040	0.034	0.040	48,000	1,644	0.0343	1.000	0.850	1.000	0.850	1.000	1,920	0.8563	17.65%
2020-06-17	0	0.034	0.034	0.036	0.034	0.036	400,000	13,636	0.0341	0.850	0.850	0.900	0.850	0.900	16,000	0.8523	3.03%
2020-06-16	0	0.033	0.033	0.039	0.033	0.042	768,000	31,330	0.0408	0.825	0.825	0.975	0.825	1.050	30,720	1.0199	-5.71%
2020-06-15	0	0.035	0.031	0.035	0.031	0.037	1,892,000	59,090	0.0312	0.875	0.775	0.875	0.775	0.925	75,680	0.7808	-18.60%
2020-06-12	0	0.043	0.033	0.043	0.040	0.049	152,000	6,938	0.0456	1.075	0.825	1.075	1.000	1.225	6,080	1.1411	10.26%
2020-06-11	0	0.039	0.032	0.039	0.034	0.039	262,000	9,318	0.0356	0.975	0.800	0.975	0.850	0.975	10,480	0.8891	-7.14%
2020-06-10	0	0.042	0.033	0.042	-	-	0	0	-	1.050	0.825	1.050	-	-	0	-	-2.33%
2020-06-09	0	0.043	0.033	0.043	0.042	0.044	824,000	35,576	0.0432	1.075	0.825	1.075	1.050	1.100	32,960	1.0794	2.38%
2020-06-08	0	0.042	0.034	0.042	0.038	0.044	1,128,000	45,444	0.0403	1.050	0.850	1.050	0.950	1.100	45,120	1.0072	13.51%
2020-06-05	0	0.037	0.037	0.038	0.033	0.039	636,000	22,512	0.0354	0.925	0.925	0.950	0.825	0.975	25,440	0.8849	15.62%
2020-06-04	0	0.032	0.032	0.035	0.032	0.035	1,244,000	41,598	0.0334	0.800	0.800	0.875	0.800	0.875	49,760	0.8360	-5.88%
2020-06-03	0	0.034	0.034	0.037	0.033	0.039	4,526,000	156,594	0.0346	0.850	0.850	0.925	0.825	0.975	181,040	0.8650	0.00%
2020-06-02	0	0.034	0.033	0.034	0.032	0.040	3,690,000	126,442	0.0343	0.850	0.825	0.850	0.800	1.000	147,600	0.8567	-2.86%
2020-06-01	0	0.035	0.033	0.035	0.030	0.043	8,392,000	276,388	0.0329	0.875	0.825	0.875	0.750	1.075	335,680	0.8234	-18.60%
2020-05-29	0	0.043	0.042	0.043	0.030	0.090	12,780,000	628,084	0.0491	1.075	1.050	1.075	0.750	2.250	511,200	1.2286	95.45%
2020-05-28	0	0.022	0.022	0.025	0.022	0.023	2,630,000	58,860	0.0224	0.550	0.550	0.625	0.550	0.575	105,200	0.5595	-4.35%
2020-05-27	0	0.023	0.022	0.025	-	-	0	0	-	0.575	0.550	0.625	-	-	0	-	0.00%
2020-05-26	0	0.023	0.023	0.025	-	-	0	0	-	0.575	0.575	0.625	-	-	0	-	4.55%
2020-05-25	0	0.022	0.022	0.030	0.022	0.022	30,000	660	0.0220	0.550	0.550	0.750	0.550	0.550	1,200	0.5500	-8.33%
2020-05-22	0	0.024	0.023	0.024	0.022	0.024	910,000	21,040	0.0231	0.600	0.575	0.600	0.550	0.600	36,400	0.5780	4.35%
2020-05-21	0	0.023	0.023	0.028	-	-	0	0	-	0.575	0.575	0.700	-	-	0	-	0.00%
2020-05-20	0	0.023	0.023	0.030	-	-	0	0	-	0.575	0.575	0.750	-	-	0	-	0.00%
2020-05-19	0	0.023	0.023	0.027	0.023	0.030	1,278,000	31,172	0.0244	0.575	0.575	0.675	0.575	0.750	51,120	0.6098	-8.00%
2020-05-18	0	0.025	0.023	0.026	-	-	0	0	-	0.625	0.575	0.650	-	-	0	-	0.00%
2020-05-15	0	0.025	0.023	0.027	-	-	0	0	-	0.625	0.575	0.675	-	-	0	-	0.00%
2020-05-14	0	0.025	0.023	0.030	-	-	0	0	-	0.625	0.575	0.750	-	-	0	-	0.00%
2020-05-13	0	0.025	0.022	0.030	-	-	0	0	-	0.625	0.550	0.750	-	-	0	-	0.00%
2020-05-12	0	0.025	0.024	0.030	0.025	0.025	280,000	7,000	0.0250	0.625	0.600	0.750	0.625	0.625	11,200	0.6250	-3.85%
2020-05-11	0	0.026	0.025	0.030	0.025	0.026	130,000	3,360	0.0258	0.650	0.625	0.750	0.625	0.650	5,200	0.6462	4.00%
2020-05-08	0	0.025	0.025	0.030	-	-	4,000	100	0.0250	0.625	0.625	0.750	-	-	160	0.6250	0.00%
2020-05-07	0	0.025	0.025	0.026	0.025	0.034	450,000	11,490	0.0255	0.625	0.625	0.650	0.625	0.850	18,000	0.6383	-10.71%
2020-05-06	0	0.028	0.026	0.028	0.025	0.028	498,000	12,736	0.0256	0.700	0.650	0.700	0.625	0.700	19,920	0.6394	-6.67%
2020-05-05	0	0.030	0.026	0.030	0.030	0.030	24,000	720	0.0300	0.750	0.650	0.750	0.750	0.750	960	0.7500	0.00%
2020-05-04	0	0.030	0.022	0.030	0.024	0.030	516,000	14,880	0.0288	0.750	0.550	0.750	0.600	0.750	20,640	0.7209	25.00%
2020-04-29	0	0.024	0.024	0.029	0.024	0.024	58,000	1,392	0.0240	0.600	0.600	0.725	0.600	0.600	2,320	0.6000	-11.11%
2020-04-28	0	0.027	0.024	0.029	0.021	0.029	1,218,000	35,274	0.0290	0.675	0.600	0.725	0.525	0.725	48,720	0.7240	12.50%
2020-04-27	0	0.024	0.024	0.029	0.022	0.026	1,374,000	32,986	0.0240	0.600	0.600	0.725	0.550	0.650	54,960	0.6002	20.00%
2020-04-24	0	0.020	0.020	0.024	0.020	0.028	4,592,000	101,186	0.0220	0.500	0.500	0.600	0.500	0.700	183,680	0.5509	0.00%
2020-04-23	0	0.020	0.016	0.020	0.020	0.024	34,000	688	0.0202	0.500	0.400	0.500	0.500	0.600	1,360	0.5059	0.00%
2020-04-22	0	0.020	0.016	0.020	0.020	0.020	120,000	2,400	0.0200	0.500	0.400	0.500	0.500	0.500	4,800	0.5000	0.00%
2020-04-21	0	0.020	0.017	0.020	-	-	0	0	-	0.500	0.425	0.500	-	-	0	-	-4.76%
2020-04-20	0	0.021	0.018	0.021	-	-	0	0	-	0.525	0.450	0.525	-	-	0	-	0.00%
2020-04-17	0	0.021	0.018	0.021	-	-	0	0	-	0.525	0.450	0.525	-	-	0	-	0.00%
2020-04-16	0	0.021	0.018	0.021	0.018	0.021	152,000	2,810	0.0185	0.525	0.450	0.525	0.450	0.525	6,080	0.4622	-4.55%
2020-04-15	0	0.022	0.018	0.022	0.022	0.023	6,000	136	0.0227	0.550	0.450	0.550	0.550	0.575	240	0.5667	-4.35%
2020-04-14	0	0.023	0.020	0.023	-	-	0	0	-	0.575	0.500	0.575	-	-	0	-	0.00%
2020-04-09	0	0.023	0.020	0.023	0.020	0.023	16,000	362	0.0226	0.575	0.500	0.575	0.500	0.575	640	0.5656	0.00%
2020-04-08	0	0.023	0.020	0.023	-	-	0	0	-	0.575	0.500	0.575	-	-	0	-	0.00%
2020-04-07	0	0.023	0.019	0.023	0.023	0.023	14,000	322	0.0230	0.575	0.475	0.575	0.575	0.575	560	0.5750	4.55%
2020-04-06	0	0.022	0.020	0.022	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	0.00%
2020-04-03	0	0.022	0.017	0.023	-	-	0	0	-	0.550	0.425	0.575	-	-	0	-	0.00%
2020-04-02	0	0.022	0.019	0.023	-	-	0	0	-	0.550	0.475	0.575	-	-	0	-	0.00%
2020-04-01	0	0.022	0.020	0.022	0.020	0.024	92,000	1,946	0.0212	0.550	0.500	0.550	0.500	0.600	3,680	0.5288	-4.35%
2020-03-31	0	0.023	0.021	0.024	-	-	0	0	-	0.575	0.525	0.600	-	-	0	-	0.00%
2020-03-30	0	0.023	0.022	0.024	-	-	0	0	-	0.575	0.550	0.600	-	-	0	-	0.00%
2020-03-27	0	0.023	0.021	0.025	0.023	0.023	750,000	17,250	0.0230	0.575	0.525	0.625	0.575	0.575	30,000	0.5750	-8.00%
2020-03-26	0	0.025	0.022	0.025	-	-	0	0	-	0.625	0.550	0.625	-	-	0	-	0.00%
2020-03-25	0	0.025	0.023	0.025	0.022	0.025	902,000	20,650	0.0229	0.625	0.575	0.625	0.550	0.625	36,080	0.5723	-7.41%
2020-03-24	0	0.027	0.022	0.027	0.027	0.027	6,000	162	0.0270	0.675	0.550	0.675	0.675	0.675	240	0.6750	3.85%
2020-03-23	0	0.026	0.022	0.026	-	-	0	0	-	0.650	0.550	0.650	-	-	0	-	0.00%
2020-03-20	0	0.026	0.022	0.026	-	-	0	0	-	0.650	0.550	0.650	-	-	0	-	0.00%
2020-03-19	0	0.026	0.022	0.027	-	-	0	0	-	0.650	0.550	0.675	-	-	0	-	0.00%
2020-03-18	0	0.026	0.024	0.026	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2020-03-17	0	0.026	0.022	0.027	0.025	0.026	12,000	308	0.0257	0.650	0.550	0.675	0.625	0.650	480	0.6417	4.00%
2020-03-16	0	0.025	0.022	0.027	0.022	0.028	1,846,000	45,508	0.0247	0.625	0.550	0.675	0.550	0.700	73,840	0.6163	-10.71%
2020-03-13	0	0.028	0.025	0.028	-	-	0	0	-	0.700	0.625	0.700	-	-	0	-	0.00%
2020-03-12	0	0.028	0.025	0.028	0.025	0.029	172,000	4,684	0.0272	0.700	0.625	0.700	0.625	0.725	6,880	0.6808	3.70%
2020-03-11	0	0.027	0.026	0.029	0.027	0.027	14,000	378	0.0270	0.675	0.650	0.725	0.675	0.675	560	0.6750	-6.90%
2020-03-10	0	0.029	0.027	0.029	0.026	0.029	450,000	12,706	0.0282	0.725	0.675	0.725	0.650	0.725	18,000	0.7059	-3.33%
2020-03-09	0	0.030	0.027	0.030	0.028	0.030	2,276,000	65,684	0.0289	0.750	0.675	0.750	0.700	0.750	91,040	0.7215	-11.76%
2020-03-06	0	0.034	0.030	0.034	-	-	0	0	-	0.850	0.750	0.850	-	-	0	-	0.00%
2020-03-05	0	0.034	0.033	0.034	0.033	0.045	6,288,000	244,164	0.0388	0.850	0.825	0.850	0.825	1.125	251,520	0.9708	3.03%
2020-03-04	0	0.033	0.030	0.033	-	-	0	0	-	0.825	0.750	0.825	-	-	0	-	0.00%
2020-03-03	0	0.033	0.029	0.033	0.029	0.033	112,000	3,296	0.0294	0.825	0.725	0.825	0.725	0.825	4,480	0.7357	0.00%
2020-03-02	0	0.033	0.029	0.033	0.030	0.033	310,000	9,630	0.0311	0.825	0.725	0.825	0.750	0.825	12,400	0.7766	13.79%
2020-02-28	0	0.029	0.029	0.033	0.029	0.035	2,726,000	86,920	0.0319	0.725	0.725	0.825	0.725	0.875	109,040	0.7971	-14.71%
2020-02-27	0	0.034	0.032	0.035	-	-	0	0	-	0.850	0.800	0.875	-	-	0	-	0.00%
2020-02-26	0	0.034	0.032	0.035	0.033	0.035	708,000	23,374	0.0330	0.850	0.800	0.875	0.825	0.875	28,320	0.8254	0.00%
2020-02-25	0	0.034	0.032	0.034	0.030	0.034	138,000	4,328	0.0314	0.850	0.800	0.850	0.750	0.850	5,520	0.7841	3.03%
2020-02-24	0	0.033	0.030	0.033	0.030	0.033	156,000	4,722	0.0303	0.825	0.750	0.825	0.750	0.825	6,240	0.7567	6.45%
2020-02-21	0	0.031	0.030	0.031	0.030	0.034	156,000	4,848	0.0311	0.775	0.750	0.775	0.750	0.850	6,240	0.7769	-11.43%
2020-02-20	0	0.035	0.031	0.036	0.035	0.039	1,270,000	44,746	0.0352	0.875	0.775	0.900	0.875	0.975	50,800	0.8808	2.94%
2020-02-19	0	0.034	0.031	0.034	-	-	0	0	-	0.850	0.775	0.850	-	-	0	-	0.00%
2020-02-18	0	0.034	0.030	0.035	0.031	0.035	1,540,000	50,762	0.0330	0.850	0.750	0.875	0.775	0.875	61,600	0.8241	3.03%
2020-02-17	0	0.033	0.032	0.033	0.033	0.033	66,000	2,128	0.0322	0.825	0.800	0.825	0.825	0.825	2,640	0.8061	10.00%
2020-02-14	0	0.030	0.030	0.032	0.030	0.038	1,726,000	55,744	0.0323	0.750	0.750	0.800	0.750	0.950	69,040	0.8074	-3.23%
2020-02-13	0	0.031	0.029	0.031	0.029	0.031	364,000	10,584	0.0291	0.775	0.725	0.775	0.725	0.775	14,560	0.7269	6.90%
2020-02-12	0	0.029	0.029	0.033	0.029	0.032	390,000	12,360	0.0317	0.725	0.725	0.825	0.725	0.800	15,600	0.7923	-12.12%
2020-02-11	0	0.033	0.032	0.033	0.032	0.033	2,002,000	65,248	0.0326	0.825	0.800	0.825	0.800	0.825	80,080	0.8148	10.00%
2020-02-10	0	0.030	0.028	0.030	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	-3.23%
2020-02-07	0	0.031	0.029	0.031	0.030	0.031	126,000	3,890	0.0309	0.775	0.725	0.775	0.750	0.775	5,040	0.7718	0.00%
2020-02-06	0	0.031	0.028	0.031	0.031	0.031	438,000	13,578	0.0310	0.775	0.700	0.775	0.775	0.775	17,520	0.7750	0.00%
2020-02-05	0	0.031	0.029	0.031	0.031	0.031	274,000	8,494	0.0310	0.775	0.725	0.775	0.775	0.775	10,960	0.7750	3.33%
2020-02-04	0	0.030	0.028	0.032	-	-	0	0	-	0.750	0.700	0.800	-	-	0	-	0.00%
2020-02-03	0	0.030	0.029	0.030	0.028	0.030	1,127,400	31,569	0.0280	0.750	0.725	0.750	0.700	0.750	45,096	0.7000	-9.09%
2020-01-31	0	0.033	0.028	0.033	0.028	0.033	1,096,000	34,390	0.0314	0.825	0.700	0.825	0.700	0.825	43,840	0.7844	3.12%
2020-01-30	0	0.032	0.028	0.032	0.028	0.033	560,000	17,778	0.0317	0.800	0.700	0.800	0.700	0.825	22,400	0.7937	-3.03%
2020-01-29	0	0.033	0.029	0.033	0.028	0.033	2,832,000	84,658	0.0299	0.825	0.725	0.825	0.700	0.825	113,280	0.7473	10.00%
2020-01-24	0	0.030	0.025	0.030	0.029	0.030	2,000,000	59,582	0.0298	0.750	0.625	0.750	0.725	0.750	80,000	0.7448	3.45%
2020-01-23	0	0.029	0.026	0.029	-	-	0	0	-	0.725	0.650	0.725	-	-	0	-	-3.33%
2020-01-22	0	0.030	0.027	0.030	0.029	0.030	126,000	3,660	0.0290	0.750	0.675	0.750	0.725	0.750	5,040	0.7262	0.00%
2020-01-21	0	0.030	0.027	0.030	0.030	0.030	12,000	360	0.0300	0.750	0.675	0.750	0.750	0.750	480	0.7500	7.14%
2020-01-20	0	0.028	0.027	0.028	0.028	0.032	1,080,000	30,208	0.0280	0.700	0.675	0.700	0.700	0.800	43,200	0.6993	-3.45%
2020-01-17	0	0.029	0.028	0.030	-	-	0	0	-	0.725	0.700	0.750	-	-	0	-	0.00%
2020-01-16	0	0.029	0.028	0.029	0.029	0.029	124,000	3,596	0.0290	0.725	0.700	0.725	0.725	0.725	4,960	0.7250	-3.33%
2020-01-15	0	0.030	0.028	0.030	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	-3.23%
2020-01-14	0	0.031	0.029	0.031	0.029	0.031	438,000	13,374	0.0305	0.775	0.725	0.775	0.725	0.775	17,520	0.7634	0.00%
2020-01-13	0	0.031	0.029	0.031	-	-	0	0	-	0.775	0.725	0.775	-	-	0	-	0.00%
2020-01-10	0	0.031	0.028	0.031	0.031	0.033	114,000	3,538	0.0310	0.775	0.700	0.775	0.775	0.825	4,560	0.7759	0.00%
2020-01-09	0	0.031	0.028	0.031	0.027	0.033	1,310,000	39,290	0.0300	0.775	0.700	0.775	0.675	0.825	52,400	0.7498	3.33%
2020-01-08	0	0.030	0.030	0.031	0.030	0.040	2,570,000	77,570	0.0302	0.750	0.750	0.775	0.750	1.000	102,800	0.7546	-11.76%
2020-01-07	0	0.034	0.033	0.034	0.033	0.045	2,532,000	87,702	0.0346	0.850	0.825	0.850	0.825	1.125	101,280	0.8659	13.33%
2020-01-06	0	0.030	0.029	0.032	0.030	0.045	1,612,000	51,390	0.0319	0.750	0.725	0.800	0.750	1.125	64,480	0.7970	-9.09%
2020-01-03	0	0.033	0.033	0.034	0.030	0.045	452,000	14,816	0.0328	0.825	0.825	0.850	0.750	1.125	18,080	0.8195	0.00%
2020-01-02	0	0.033	0.028	0.033	0.030	0.034	450,000	13,732	0.0305	0.825	0.700	0.825	0.750	0.850	18,000	0.7629	10.00%
2019-12-31	0	0.030	0.022	0.030	0.026	0.036	3,766,000	119,328	0.0317	0.750	0.550	0.750	0.650	0.900	150,640	0.7921	-21.05%
2019-12-30	0	0.038	0.036	0.039	0.038	0.043	510,000	19,598	0.0384	0.950	0.900	0.975	0.950	1.075	20,400	0.9607	-11.63%
2019-12-27	0	0.043	0.038	0.043	0.043	0.050	14,000	630	0.0450	1.075	0.950	1.075	1.075	1.250	560	1.1250	7.50%
2019-12-24	0	0.040	0.035	0.040	0.036	0.050	610,000	23,286	0.0382	1.000	0.875	1.000	0.900	1.250	24,400	0.9543	5.26%
2019-12-23	0	0.038	0.035	0.038	0.035	0.038	2,916,000	103,458	0.0355	0.950	0.875	0.950	0.875	0.950	116,640	0.8870	0.00%
2019-12-20	0	0.038	0.038	0.040	0.038	0.040	742,000	28,508	0.0384	0.950	0.950	1.000	0.950	1.000	29,680	0.9605	2.70%
2019-12-19	0	0.037	0.036	0.037	0.037	0.041	798,000	29,790	0.0373	0.925	0.900	0.925	0.925	1.025	31,920	0.9333	-2.63%
2019-12-18	0	0.038	0.038	0.040	0.038	0.050	1,566,000	61,650	0.0394	0.950	0.950	1.000	0.950	1.250	62,640	0.9842	-2.56%
2019-12-17	0	0.039	0.037	0.039	0.035	0.050	970,000	36,926	0.0381	0.975	0.925	0.975	0.875	1.250	38,800	0.9517	-2.50%
2019-12-16	0	0.040	0.036	0.040	0.038	0.050	166,000	6,870	0.0414	1.000	0.900	1.000	0.950	1.250	6,640	1.0346	5.26%
2019-12-13	0	0.038	0.036	0.038	0.038	0.048	20,000	824	0.0412	0.950	0.900	0.950	0.950	1.200	800	1.0300	-2.56%
2019-12-12	0	0.039	0.035	0.039	0.035	0.039	2,056,000	72,750	0.0354	0.975	0.875	0.975	0.875	0.975	82,240	0.8846	2.63%
2019-12-11	0	0.038	0.037	0.038	-	-	0	0	-	0.950	0.925	0.950	-	-	0	-	0.00%
2019-12-10	0	0.038	0.035	0.039	0.034	0.040	2,258,000	83,276	0.0369	0.950	0.875	0.975	0.850	1.000	90,320	0.9220	-9.52%
2019-12-09	1	-	-	-	-	-	0	0	-	1.050	-	-	-	-	0	-	0.00%
2019-12-06	0	0.042	0.037	0.042	0.037	0.042	356,000	14,182	0.0398	1.050	0.925	1.050	0.925	1.050	14,240	0.9959	13.51%
2019-12-05	0	0.037	0.037	0.045	-	-	0	0	-	0.925	0.925	1.125	-	-	0	-	0.00%
2019-12-04	0	0.037	0.037	0.041	0.037	0.041	274,000	10,954	0.0400	0.925	0.925	1.025	0.925	1.025	10,960	0.9995	-9.76%
2019-12-03	0	0.041	0.040	0.042	0.040	0.042	226,000	9,082	0.0402	1.025	1.000	1.050	1.000	1.050	9,040	1.0046	5.13%
2019-12-02	0	0.039	0.038	0.042	0.039	0.045	1,098,000	43,180	0.0393	0.975	0.950	1.050	0.975	1.125	43,920	0.9832	8.33%
2019-11-29	0	0.036	0.036	0.040	0.036	0.036	106,000	3,816	0.0360	0.900	0.900	1.000	0.900	0.900	4,240	0.9000	0.00%
2019-11-28	0	0.036	0.036	0.040	-	-	0	0	-	0.900	0.900	1.000	-	-	0	-	0.00%
2019-11-27	0	0.036	0.036	0.040	0.036	0.036	92,000	3,312	0.0360	0.900	0.900	1.000	0.900	0.900	3,680	0.9000	0.00%
2019-11-26	0	0.036	0.036	0.040	0.036	0.036	2,000	72	0.0360	0.900	0.900	1.000	0.900	0.900	80	0.9000	0.00%
2019-11-25	0	0.036	0.036	0.037	0.036	0.040	2,104,000	81,358	0.0387	0.900	0.900	0.925	0.900	1.000	84,160	0.9667	-7.69%
2019-11-22	0	0.039	0.037	0.040	0.038	0.039	8,000	308	0.0385	0.975	0.925	1.000	0.950	0.975	320	0.9625	2.63%
2019-11-21	0	0.038	0.036	0.040	0.034	0.039	976,000	35,900	0.0368	0.950	0.900	1.000	0.850	0.975	39,040	0.9196	-2.56%
2019-11-20	0	0.039	0.036	0.039	0.039	0.047	24,000	972	0.0405	0.975	0.900	0.975	0.975	1.175	960	1.0125	8.33%
2019-11-19	0	0.036	0.036	0.039	0.036	0.040	484,000	17,926	0.0370	0.900	0.900	0.975	0.900	1.000	19,360	0.9259	-2.70%
2019-11-18	0	0.037	0.035	0.039	0.037	0.041	5,712,000	217,052	0.0380	0.925	0.875	0.975	0.925	1.025	228,480	0.9500	-11.90%
2019-11-15	0	0.042	0.034	0.042	0.038	0.043	132,000	5,174	0.0392	1.050	0.850	1.050	0.950	1.075	5,280	0.9799	27.27%
2019-11-14	0	0.033	0.033	0.038	0.033	0.038	620,000	20,560	0.0332	0.825	0.825	0.950	0.825	0.950	24,800	0.8290	-15.38%
2019-11-13	0	0.039	0.038	0.039	0.041	0.050	206,000	8,468	0.0411	0.975	0.950	0.975	1.025	1.250	8,240	1.0277	-4.88%
2019-11-12	0	0.041	0.036	0.043	0.041	0.041	6,000	246	0.0410	1.025	0.900	1.075	1.025	1.025	240	1.0250	0.00%
2019-11-11	0	0.041	0.037	0.041	0.037	0.046	236,000	9,922	0.0420	1.025	0.925	1.025	0.925	1.150	9,440	1.0511	7.89%
2019-11-08	0	0.038	0.036	0.039	0.038	0.040	226,000	8,904	0.0394	0.950	0.900	0.975	0.950	1.000	9,040	0.9850	-5.00%
2019-11-07	0	0.040	0.037	0.040	0.043	0.043	2,000	86	0.0430	1.000	0.925	1.000	1.075	1.075	80	1.0750	5.26%
2019-11-06	0	0.038	0.037	0.039	0.036	0.043	814,000	30,878	0.0379	0.950	0.925	0.975	0.900	1.075	32,560	0.9483	-5.00%
2019-11-05	0	0.040	0.037	0.040	0.037	0.046	326,000	14,368	0.0441	1.000	0.925	1.000	0.925	1.150	13,040	1.1018	5.26%
2019-11-04	0	0.038	0.034	0.038	0.033	0.042	494,000	19,078	0.0386	0.950	0.850	0.950	0.825	1.050	19,760	0.9655	0.00%
2019-11-01	0	0.038	0.035	0.038	0.034	0.039	264,000	10,284	0.0390	0.950	0.875	0.950	0.850	0.975	10,560	0.9739	-2.56%
2019-10-31	0	0.039	0.036	0.039	0.036	0.041	152,000	5,934	0.0390	0.975	0.900	0.975	0.900	1.025	6,080	0.9760	2.63%
2019-10-30	0	0.038	0.037	0.038	0.036	0.050	944,000	39,592	0.0419	0.950	0.925	0.950	0.900	1.250	37,760	1.0485	-7.32%
2019-10-29	0	0.041	0.033	0.041	0.050	0.050	2,000	100	0.0500	1.025	0.825	1.025	1.250	1.250	80	1.2500	2.50%
2019-10-28	0	0.040	0.038	0.040	0.038	0.040	460,000	17,580	0.0382	1.000	0.950	1.000	0.950	1.000	18,400	0.9554	0.00%
2019-10-25	0	0.040	0.034	0.040	-	-	0	0	-	1.000	0.850	1.000	-	-	0	-	-2.44%
2019-10-24	0	0.041	0.033	0.041	-	-	0	0	-	1.025	0.825	1.025	-	-	0	-	0.00%
2019-10-23	0	0.041	0.034	0.041	0.044	0.044	2,000	88	0.0440	1.025	0.850	1.025	1.100	1.100	80	1.1000	5.13%
2019-10-22	0	0.039	0.034	0.040	0.039	0.040	86,000	3,372	0.0392	0.975	0.850	1.000	0.975	1.000	3,440	0.9802	-4.88%
2019-10-21	0	0.041	0.034	0.041	0.037	0.043	110,000	4,400	0.0400	1.025	0.850	1.025	0.925	1.075	4,400	1.0000	2.50%
2019-10-18	0	0.040	0.038	0.040	-	-	0	0	-	1.000	0.950	1.000	-	-	0	-	0.00%
2019-10-17	0	0.040	0.037	0.040	0.037	0.040	584,000	21,668	0.0371	1.000	0.925	1.000	0.925	1.000	23,360	0.9276	-6.98%
2019-10-16	0	0.043	0.036	0.043	-	-	0	0	-	1.075	0.900	1.075	-	-	0	-	-2.27%
2019-10-15	0	0.044	0.037	0.044	-	-	0	0	-	1.100	0.925	1.100	-	-	0	-	-4.35%
2019-10-14	0	0.046	0.036	0.046	0.036	0.046	14,000	586	0.0419	1.150	0.900	1.150	0.900	1.150	560	1.0464	12.20%
2019-10-11	0	0.041	0.036	0.041	-	-	0	0	-	1.025	0.900	1.025	-	-	0	-	0.00%
2019-10-10	0	0.041	0.037	0.041	0.040	0.049	154,000	6,216	0.0404	1.025	0.925	1.025	1.000	1.225	6,160	1.0091	0.00%
2019-10-09	0	0.041	0.038	0.041	0.042	0.048	110,000	4,648	0.0423	1.025	0.950	1.025	1.050	1.200	4,400	1.0564	-4.65%
2019-10-08	0	0.043	0.039	0.043	0.042	0.046	16,000	692	0.0433	1.075	0.975	1.075	1.050	1.150	640	1.0813	0.00%
2019-10-04	0	0.043	0.040	0.043	0.040	0.044	2,030,000	82,304	0.0405	1.075	1.000	1.075	1.000	1.100	81,200	1.0136	2.38%
2019-10-03	0	0.042	0.039	0.042	0.042	0.042	908,000	38,136	0.0420	1.050	0.975	1.050	1.050	1.050	36,320	1.0500	-10.64%
2019-10-02	0	0.047	0.043	0.048	0.043	0.055	270,000	11,740	0.0435	1.175	1.075	1.200	1.075	1.375	10,800	1.0870	4.44%
2019-09-30	0	0.045	0.044	0.046	-	-	0	0	-	1.125	1.100	1.150	-	-	0	-	0.00%
2019-09-27	0	0.045	0.047	0.049	0.043	0.052	376,000	16,918	0.0450	1.125	1.175	1.225	1.075	1.300	15,040	1.1249	-6.25%
2019-09-26	0	0.048	0.042	0.048	0.039	0.048	1,172,000	51,302	0.0438	1.200	1.050	1.200	0.975	1.200	46,880	1.0943	17.07%
2019-09-25	0	0.041	0.041	0.042	0.038	0.044	4,286,000	177,946	0.0415	1.025	1.025	1.050	0.950	1.100	171,440	1.0379	-18.00%
2019-09-24	0	0.050	0.045	0.050	-	-	0	0	-	1.250	1.125	1.250	-	-	0	-	0.00%
2019-09-23	0	0.050	0.047	0.052	0.047	0.051	1,374,000	65,178	0.0474	1.250	1.175	1.300	1.175	1.275	54,960	1.1859	-3.85%
2019-09-20	0	0.052	0.045	0.052	-	-	0	0	-	1.300	1.125	1.300	-	-	0	-	0.00%
2019-09-19	0	0.052	0.045	0.052	-	-	0	0	-	1.300	1.125	1.300	-	-	0	-	0.00%
2019-09-18	0	0.052	0.044	0.055	0.048	0.052	34,000	1,648	0.0485	1.300	1.100	1.375	1.200	1.300	1,360	1.2118	6.12%
2019-09-17	0	0.049	0.044	0.049	0.049	0.050	504,000	24,700	0.0490	1.225	1.100	1.225	1.225	1.250	20,160	1.2252	0.00%
2019-09-16	0	0.049	0.044	0.049	-	-	0	0	-	1.225	1.100	1.225	-	-	0	-	-2.00%
2019-09-13	0	0.050	0.044	0.050	0.044	0.058	796,000	35,482	0.0446	1.250	1.100	1.250	1.100	1.450	31,840	1.1144	8.70%
2019-09-12	0	0.046	0.043	0.046	0.042	0.058	132,000	5,766	0.0437	1.150	1.075	1.150	1.050	1.450	5,280	1.0920	12.20%
2019-09-11	0	0.041	0.041	0.044	0.041	0.054	574,000	24,760	0.0431	1.025	1.025	1.100	1.025	1.350	22,960	1.0784	-12.77%
2019-09-10	0	0.047	0.044	0.047	0.041	0.057	1,770,000	75,038	0.0424	1.175	1.100	1.175	1.025	1.425	70,800	1.0599	9.30%
2019-09-09	0	0.043	0.041	0.048	0.043	0.051	890,000	44,270	0.0497	1.075	1.025	1.200	1.075	1.275	35,600	1.2435	-15.69%
2019-09-06	0	0.051	0.042	0.051	0.041	0.057	180,000	7,484	0.0416	1.275	1.050	1.275	1.025	1.425	7,200	1.0394	4.08%
2019-09-05	0	0.049	0.041	0.049	0.042	0.054	564,000	25,322	0.0449	1.225	1.025	1.225	1.050	1.350	22,560	1.1224	28.95%
2019-09-04	0	0.038	0.044	0.046	0.035	0.044	3,026,000	120,038	0.0397	0.950	1.100	1.150	0.875	1.100	121,040	0.9917	-28.30%
2019-09-03	0	0.053	0.041	0.053	-	-	0	0	-	1.325	1.025	1.325	-	-	0	-	0.00%
2019-09-02	0	0.053	0.041	0.057	-	-	0	0	-	1.325	1.025	1.425	-	-	0	-	0.00%
2019-08-30	0	0.053	0.036	0.053	-	-	0	0	-	1.325	0.900	1.325	-	-	0	-	-1.85%
2019-08-29	0	0.054	0.037	0.054	0.039	0.054	82,000	3,228	0.0394	1.350	0.925	1.350	0.975	1.350	3,280	0.9841	38.46%
2019-08-28	0	0.039	0.037	0.039	-	-	0	0	-	0.975	0.925	0.975	-	-	0	-	0.00%
2019-08-27	0	0.039	0.039	0.058	0.035	0.040	102,000	3,828	0.0375	0.975	0.975	1.450	0.875	1.000	4,080	0.9382	0.00%
2019-08-26	0	0.039	0.039	0.053	-	-	100,000	3,900	0.0390	0.975	0.975	1.325	-	-	4,000	0.9750	0.00%
2019-08-23	0	0.039	0.036	0.058	-	-	0	0	-	0.975	0.900	1.450	-	-	0	-	0.00%
2019-08-22	0	0.039	0.039	0.051	-	-	0	0	-	0.975	0.975	1.275	-	-	0	-	2.63%
2019-08-21	0	0.038	0.038	0.058	0.036	0.036	2,000	72	0.0360	0.950	0.950	1.450	0.900	0.900	80	0.9000	-7.32%
2019-08-20	0	0.041	0.038	0.059	-	-	0	0	-	1.025	0.950	1.475	-	-	0	-	0.00%
2019-08-19	0	0.041	0.041	0.050	0.040	0.041	1,600,000	64,618	0.0404	1.025	1.025	1.250	1.000	1.025	64,000	1.0097	-18.00%
2019-08-16	0	0.050	0.040	0.050	0.039	0.050	42,000	2,056	0.0490	1.250	1.000	1.250	0.975	1.250	1,680	1.2238	31.58%
2019-08-15	0	0.038	0.038	0.061	0.038	0.038	12,000	456	0.0380	0.950	0.950	1.525	0.950	0.950	480	0.9500	-13.64%
2019-08-14	0	0.044	0.044	0.060	0.044	0.044	2,000	88	0.0440	1.100	1.100	1.500	1.100	1.100	80	1.1000	2.33%
2019-08-13	0	0.043	0.043	0.058	0.042	0.042	140,000	5,880	0.0420	1.075	1.075	1.450	1.050	1.050	5,600	1.0500	-14.00%
2019-08-12	0	0.050	0.050	0.054	0.050	0.055	646,000	32,320	0.0500	1.250	1.250	1.350	1.250	1.375	25,840	1.2508	0.00%
2019-08-09	0	0.050	0.050	0.055	0.045	0.059	502,000	24,182	0.0482	1.250	1.250	1.375	1.125	1.475	20,080	1.2043	4.17%
2019-08-08	0	0.048	0.044	0.055	-	-	0	0	-	1.200	1.100	1.375	-	-	0	-	0.00%
2019-08-07	0	0.048	0.043	0.054	0.048	0.057	1,522,000	73,226	0.0481	1.200	1.075	1.350	1.200	1.425	60,880	1.2028	6.67%
2019-08-06	0	0.045	0.043	0.060	0.045	0.045	16,000	720	0.0450	1.125	1.075	1.500	1.125	1.125	640	1.1250	7.14%
2019-08-05	0	0.042	0.042	0.058	0.042	0.048	102,000	4,884	0.0479	1.050	1.050	1.450	1.050	1.200	4,080	1.1971	-12.50%
2019-08-02	0	0.048	0.048	0.059	0.045	0.064	86,000	4,292	0.0499	1.200	1.200	1.475	1.125	1.600	3,440	1.2477	-15.79%
2019-08-01	0	0.057	0.049	0.058	0.050	0.057	206,000	10,620	0.0516	1.425	1.225	1.450	1.250	1.425	8,240	1.2888	14.00%
2019-07-31	0	0.050	0.045	0.059	-	-	0	0	-	1.250	1.125	1.475	-	-	0	-	0.00%
2019-07-30	0	0.050	0.050	0.055	0.048	0.058	436,000	21,900	0.0502	1.250	1.250	1.375	1.200	1.450	17,440	1.2557	0.00%
2019-07-29	0	0.050	0.050	0.055	0.050	0.050	300,000	15,000	0.0500	1.250	1.250	1.375	1.250	1.250	12,000	1.2500	-9.09%
2019-07-26	0	0.055	0.046	0.058	0.049	0.055	104,000	5,218	0.0502	1.375	1.150	1.450	1.225	1.375	4,160	1.2543	5.77%
2019-07-25	0	0.052	0.050	0.054	0.052	0.054	20,000	1,070	0.0535	1.300	1.250	1.350	1.300	1.350	800	1.3375	-5.45%
2019-07-24	0	0.055	0.054	0.055	0.050	0.059	280,000	14,888	0.0532	1.375	1.350	1.375	1.250	1.475	11,200	1.3293	-1.79%
2019-07-23	0	0.056	0.051	0.057	0.050	0.056	488,000	24,692	0.0506	1.400	1.275	1.425	1.250	1.400	19,520	1.2650	-6.67%
2019-07-22	0	0.060	0.056	0.065	0.048	0.060	2,632,000	139,200	0.0529	1.500	1.400	1.625	1.200	1.500	105,280	1.3222	33.33%
2019-07-19	0	0.045	0.042	0.045	0.040	0.048	1,966,000	84,710	0.0431	1.125	1.050	1.125	1.000	1.200	78,640	1.0772	7.14%
2019-07-18	0	0.042	0.040	0.042	0.032	0.044	48,504,000	1,670,792	0.0344	1.050	1.000	1.050	0.800	1.100	1,940,160	0.8612	-6.67%
2019-07-17	0	0.045	0.045	0.048	0.042	0.054	11,638,000	536,096	0.0461	1.125	1.125	1.200	1.050	1.350	465,520	1.1516	-10.00%
2019-07-16	0	0.050	0.050	0.051	0.041	0.076	8,630,000	474,526	0.0550	1.250	1.250	1.275	1.025	1.900	345,200	1.3746	-32.43%
2019-07-15	0	0.074	0.070	0.074	0.069	0.074	106,000	7,694	0.0726	1.850	1.750	1.850	1.725	1.850	4,240	1.8146	7.25%
2019-07-12	0	0.069	0.069	0.079	0.065	0.082	512,000	33,594	0.0656	1.725	1.725	1.975	1.625	2.050	20,480	1.6403	-14.81%
2019-07-11	0	0.081	0.079	0.081	0.076	0.086	104,000	8,520	0.0819	2.025	1.975	2.025	1.900	2.150	4,160	2.0481	-2.41%
2019-07-10	0	0.083	0.074	0.083	0.059	0.084	3,760,000	274,444	0.0730	2.075	1.850	2.075	1.475	2.100	150,400	1.8248	13.70%
2019-07-09	0	0.073	0.067	0.070	0.030	0.118	48,498,000	3,876,366	0.0799	1.825	1.675	1.750	0.750	2.950	1,939,920	1.9982	-49.31%
2019-07-08	0	0.144	0.113	0.144	0.080	0.145	4,616,000	537,416	0.1164	3.600	2.825	3.600	2.000	3.625	184,640	2.9106	10.77%
2019-07-05	0	0.130	0.112	0.139	0.100	0.143	404,000	46,758	0.1157	3.250	2.800	3.475	2.500	3.575	16,160	2.8934	-17.72%
2019-07-04	0	0.158	0.102	0.158	0.158	0.158	1,000,000	158,000	0.1580	3.950	2.550	3.950	3.950	3.950	40,000	3.9500	0.00%
2019-07-03	0	0.158	0.125	0.158	0.155	0.158	11,504,000	1,786,968	0.1553	3.950	3.125	3.950	3.875	3.950	460,160	3.8834	0.00%
2019-07-02	0	0.158	0.128	0.159	0.158	0.160	18,000	2,858	0.1588	3.950	3.200	3.975	3.950	4.000	720	3.9694	0.00%
2019-06-28	0	0.158	0.140	0.165	0.118	0.165	8,426,000	1,222,980	0.1451	3.950	3.500	4.125	2.950	4.125	337,040	3.6286	24.41%
2019-06-27	0	0.127	0.115	0.127	0.119	0.128	10,728,000	1,287,984	0.1201	3.175	2.875	3.175	2.975	3.200	429,120	3.0015	13.39%
2019-06-26	0	0.112	0.112	0.128	0.098	0.112	710,000	72,224	0.1017	2.800	2.800	3.200	2.450	2.800	28,400	2.5431	-4.27%
2019-06-25	0	0.117	0.100	0.117	0.110	0.120	1,754,000	194,518	0.1109	2.925	2.500	2.925	2.750	3.000	70,160	2.7725	6.36%
2019-06-24	0	0.110	0.097	0.110	0.088	0.111	494,000	46,484	0.0941	2.750	2.425	2.750	2.200	2.775	19,760	2.3524	39.24%
2019-06-21	0	0.079	0.078	0.097	0.079	0.079	124,000	9,796	0.0790	1.975	1.950	2.425	1.975	1.975	4,960	1.9750	2.60%
2019-06-20	0	0.077	0.077	-	0.075	0.075	126,000	9,450	0.0750	1.925	1.925	-	1.875	1.875	5,040	1.8750	-3.75%
2019-06-19	0	0.080	0.080	0.106	0.073	0.073	98,000	7,154	0.0730	2.000	2.000	2.650	1.825	1.825	3,920	1.8250	-19.19%
2019-06-18	0	0.099	0.090	0.105	0.091	0.099	26,000	2,382	0.0916	2.475	2.250	2.625	2.275	2.475	1,040	2.2904	8.79%
2019-06-17	0	0.091	0.080	0.107	0.091	0.091	134,000	12,194	0.0910	2.275	2.000	2.675	2.275	2.275	5,360	2.2750	-9.00%
2019-06-14	0	0.100	0.100	0.115	0.100	0.100	60,000	6,000	0.1000	2.500	2.500	2.875	2.500	2.500	2,400	2.5000	-12.28%
2019-06-13	0	0.114	0.078	0.114	0.114	0.114	2,000	228	0.1140	2.850	1.950	2.850	2.850	2.850	80	2.8500	6.54%
2019-06-12	0	0.107	0.077	0.107	0.077	0.119	8,000	842	0.1053	2.675	1.925	2.675	1.925	2.975	320	2.6313	-10.83%
2019-06-11	0	0.120	0.090	0.120	0.091	0.126	82,000	9,272	0.1131	3.000	2.250	3.000	2.275	3.150	3,280	2.8268	9.09%
2019-06-10	0	0.110	0.090	0.110	-	-	0	0	-	2.750	2.250	2.750	-	-	0	-	0.00%
2019-06-06	0	0.110	0.084	0.110	0.050	0.110	7,222,000	665,938	0.0922	2.750	2.100	2.750	1.250	2.750	288,880	2.3052	-1.79%
2019-06-05	0	0.112	0.090	0.112	-	-	0	0	-	2.800	2.250	2.800	-	-	0	-	-1.75%
2019-06-04	0	0.114	0.090	0.114	0.096	0.114	5,052,000	555,184	0.1099	2.850	2.250	2.850	2.400	2.850	202,080	2.7473	3.64%
2019-06-03	0	0.110	0.090	0.110	0.105	0.110	304,000	32,224	0.1060	2.750	2.250	2.750	2.625	2.750	12,160	2.6500	-8.33%
2019-05-31	0	0.120	0.119	0.120	0.100	0.120	2,796,000	316,668	0.1133	3.000	2.975	3.000	2.500	3.000	111,840	2.8314	2.56%
2019-05-30	0	0.117	0.117	0.118	0.085	0.120	3,106,000	277,010	0.0892	2.925	2.925	2.950	2.125	3.000	124,240	2.2296	46.25%
2019-05-29	0	0.080	0.077	0.089	0.079	0.081	1,704,000	136,230	0.0799	2.000	1.925	2.225	1.975	2.025	68,160	1.9987	-1.23%
2019-05-28	0	0.081	0.076	0.085	-	-	0	0	-	2.025	1.900	2.125	-	-	0	-	0.00%
2019-05-27	0	0.081	0.073	0.081	-	-	0	0	-	2.025	1.825	2.025	-	-	0	-	-5.81%
2019-05-24	0	0.086	0.078	0.086	0.086	0.088	506,000	44,524	0.0880	2.150	1.950	2.150	2.150	2.200	20,240	2.1998	-2.27%
2019-05-23	0	0.088	0.072	0.088	0.070	0.089	464,000	38,332	0.0826	2.200	1.800	2.200	1.750	2.225	18,560	2.0653	-2.22%
2019-05-22	0	0.090	0.070	0.091	-	-	0	0	-	2.250	1.750	2.275	-	-	0	-	0.00%
2019-05-21	0	0.090	0.073	0.090	-	-	0	0	-	2.250	1.825	2.250	-	-	0	-	0.00%
2019-05-20	0	0.090	0.070	0.090	-	-	0	0	-	2.250	1.750	2.250	-	-	0	-	0.00%
2019-05-17	0	0.090	0.077	0.090	-	-	0	0	-	2.250	1.925	2.250	-	-	0	-	-1.10%
2019-05-16	0	0.091	0.079	0.091	-	-	0	0	-	2.275	1.975	2.275	-	-	0	-	-3.19%
2019-05-15	0	0.094	0.077	0.094	-	-	0	0	-	2.350	1.925	2.350	-	-	0	-	-2.08%
2019-05-14	0	0.096	0.077	0.096	-	-	0	0	-	2.400	1.925	2.400	-	-	0	-	0.00%
2019-05-10	0	0.096	0.079	0.100	-	-	0	0	-	2.400	1.975	2.500	-	-	0	-	0.00%
2019-05-09	0	0.096	0.078	0.101	0.094	0.098	234,000	22,030	0.0941	2.400	1.950	2.525	2.350	2.450	9,360	2.3536	3.23%
2019-05-08	0	0.093	0.078	0.093	0.078	0.094	1,026,000	87,860	0.0856	2.325	1.950	2.325	1.950	2.350	41,040	2.1408	29.17%
2019-05-07	0	0.072	0.072	0.079	0.072	0.084	380,000	28,018	0.0737	1.800	1.800	1.975	1.800	2.100	15,200	1.8433	-11.11%
2019-05-06	0	0.081	0.082	0.087	0.081	0.085	188,000	15,276	0.0813	2.025	2.050	2.175	2.025	2.125	7,520	2.0314	-6.90%
2019-05-03	0	0.087	0.083	0.087	0.082	0.088	696,000	60,212	0.0865	2.175	2.075	2.175	2.050	2.200	27,840	2.1628	6.10%
2019-05-02	0	0.082	0.082	0.089	0.082	0.090	72,000	6,000	0.0833	2.050	2.050	2.225	2.050	2.250	2,880	2.0833	-6.82%
2019-04-30	0	0.088	0.088	0.090	0.087	0.089	86,000	7,504	0.0873	2.200	2.200	2.250	2.175	2.225	3,440	2.1814	-1.12%
2019-04-29	0	0.089	0.086	0.089	0.089	0.090	300,000	26,740	0.0891	2.225	2.150	2.225	2.225	2.250	12,000	2.2283	-6.32%
2019-04-26	0	0.095	0.090	0.095	0.090	0.105	2,070,000	193,850	0.0936	2.375	2.250	2.375	2.250	2.625	82,800	2.3412	-15.18%
2019-04-25	0	0.112	0.110	0.112	0.099	0.116	778,000	80,276	0.1032	2.800	2.750	2.800	2.475	2.900	31,120	2.5796	12.00%
2019-04-24	0	0.100	0.092	0.100	-	-	0	0	-	2.500	2.300	2.500	-	-	0	-	-2.91%
2019-04-23	0	0.103	0.101	0.105	0.100	0.121	542,000	57,588	0.1063	2.575	2.525	2.625	2.500	3.025	21,680	2.6563	1.98%
2019-04-18	0	0.101	0.093	0.101	-	-	0	0	-	2.525	2.325	2.525	-	-	0	-	0.00%
2019-04-17	0	0.101	0.086	0.101	-	-	0	0	-	2.525	2.150	2.525	-	-	0	-	-0.98%
2019-04-16	0	0.102	0.090	0.103	0.102	0.103	102,000	10,490	0.1028	2.550	2.250	2.575	2.550	2.575	4,080	2.5711	2.00%
2019-04-15	0	0.100	0.085	0.120	-	-	0	0	-	2.500	2.125	3.000	-	-	0	-	0.00%
2019-04-12	0	0.100	0.092	0.100	-	-	0	0	-	2.500	2.300	2.500	-	-	0	-	0.00%
2019-04-11	0	0.100	0.094	0.100	-	-	0	0	-	2.500	2.350	2.500	-	-	0	-	-1.96%
2019-04-10	0	0.102	0.089	0.102	-	-	0	0	-	2.550	2.225	2.550	-	-	0	-	0.00%
2019-04-09	0	0.102	0.086	0.102	-	-	0	0	-	2.550	2.150	2.550	-	-	0	-	0.00%
2019-04-08	0	0.102	0.092	0.103	-	-	0	0	-	2.550	2.300	2.575	-	-	0	-	0.00%
2019-04-04	0	0.102	0.095	0.102	0.102	0.105	750,000	78,032	0.1040	2.550	2.375	2.550	2.550	2.625	30,000	2.6011	-2.86%
2019-04-03	0	0.105	0.098	0.105	0.097	0.105	2,016,000	211,662	0.1050	2.625	2.450	2.625	2.425	2.625	80,640	2.6248	0.00%
2019-04-02	0	0.105	0.093	0.105	0.091	0.124	12,568,000	1,312,512	0.1044	2.625	2.325	2.625	2.275	3.100	502,720	2.6108	0.96%
2019-04-01	0	0.104	0.095	0.104	0.104	0.105	7,560,000	793,642	0.1050	2.600	2.375	2.600	2.600	2.625	302,400	2.6245	0.97%
2019-03-29	0	0.103	0.077	0.103	0.094	0.110	4,704,000	489,966	0.1042	2.575	1.925	2.575	2.350	2.750	188,160	2.6040	11.96%
2019-03-28	0	0.092	0.092	0.094	0.092	0.094	38,000	3,502	0.0922	2.300	2.300	2.350	2.300	2.350	1,520	2.3039	-1.08%
2019-03-27	0	0.093	0.082	0.102	-	-	0	0	-	2.325	2.050	2.550	-	-	0	-	0.00%
2019-03-26	0	0.093	0.080	0.102	-	-	0	0	-	2.325	2.000	2.550	-	-	0	-	0.00%
2019-03-25	0	0.093	0.083	0.103	-	-	0	0	-	2.325	2.075	2.575	-	-	0	-	0.00%
2019-03-22	0	0.093	0.093	0.098	0.091	0.098	214,000	19,872	0.0929	2.325	2.325	2.450	2.275	2.450	8,560	2.3215	4.49%
2019-03-21	0	0.089	0.089	0.097	-	-	0	0	-	2.225	2.225	2.425	-	-	0	-	0.00%
2019-03-20	0	0.089	0.088	0.100	0.089	0.089	20,000	1,780	0.0890	2.225	2.200	2.500	2.225	2.225	800	2.2250	-3.26%
2019-03-19	0	0.092	0.088	0.096	-	-	0	0	-	2.300	2.200	2.400	-	-	0	-	0.00%
2019-03-18	0	0.092	0.087	0.100	0.087	0.100	1,438,000	127,316	0.0885	2.300	2.175	2.500	2.175	2.500	57,520	2.2134	2.22%
2019-03-15	0	0.090	0.085	0.092	-	-	0	0	-	2.250	2.125	2.300	-	-	0	-	0.00%
2019-03-14	0	0.090	0.085	0.091	0.090	0.091	8,000	724	0.0905	2.250	2.125	2.275	2.250	2.275	320	2.2625	-3.23%
2019-03-13	0	0.093	0.088	0.095	-	-	0	0	-	2.325	2.200	2.375	-	-	0	-	0.00%
2019-03-12	0	0.093	0.087	0.093	0.084	0.093	94,000	8,060	0.0857	2.325	2.175	2.325	2.100	2.325	3,760	2.1436	3.33%
2019-03-11	0	0.090	0.088	0.091	0.088	0.092	110,000	9,824	0.0893	2.250	2.200	2.275	2.200	2.300	4,400	2.2327	-2.17%
2019-03-08	0	0.092	0.087	0.092	0.092	0.093	136,000	12,612	0.0927	2.300	2.175	2.300	2.300	2.325	5,440	2.3184	-1.08%
2019-03-07	0	0.093	0.089	0.093	0.083	0.095	234,000	20,942	0.0895	2.325	2.225	2.325	2.075	2.375	9,360	2.2374	0.00%
2019-03-06	0	0.093	0.091	0.093	0.088	0.097	2,886,000	264,540	0.0917	2.325	2.275	2.325	2.200	2.425	115,440	2.2916	-12.26%
2019-03-05	0	0.106	0.094	0.106	-	-	0	0	-	2.650	2.350	2.650	-	-	0	-	0.00%
2019-03-04	0	0.106	0.097	0.110	0.101	0.110	878,000	88,982	0.1013	2.650	2.425	2.750	2.525	2.750	35,120	2.5337	-3.64%
2019-03-01	0	0.110	0.104	0.115	-	-	0	0	-	2.750	2.600	2.875	-	-	0	-	0.00%
2019-02-28	0	0.110	0.104	0.111	0.110	0.111	812,000	89,820	0.1106	2.750	2.600	2.775	2.750	2.775	32,480	2.7654	-5.17%
2019-02-27	0	0.116	0.106	0.117	0.112	0.119	1,510,000	169,670	0.1124	2.900	2.650	2.925	2.800	2.975	60,400	2.8091	1.75%
2019-02-26	0	0.114	0.114	0.118	0.100	0.118	1,334,000	143,194	0.1073	2.850	2.850	2.950	2.500	2.950	53,360	2.6835	-3.39%
2019-02-25	0	0.118	0.112	0.118	0.112	0.118	28,000	3,244	0.1159	2.950	2.800	2.950	2.800	2.950	1,120	2.8964	2.61%
2019-02-22	0	0.115	0.112	0.115	0.112	0.115	142,000	15,970	0.1125	2.875	2.800	2.875	2.800	2.875	5,680	2.8116	0.00%
2019-02-21	0	0.115	0.114	0.115	0.113	0.115	1,044,000	118,656	0.1137	2.875	2.850	2.875	2.825	2.875	41,760	2.8414	1.77%
2019-02-20	0	0.113	0.098	0.113	0.111	0.113	628,000	70,082	0.1116	2.825	2.450	2.825	2.775	2.825	25,120	2.7899	0.00%
2019-02-19	0	0.113	0.105	0.113	-	-	0	0	-	2.825	2.625	2.825	-	-	0	-	0.00%
2019-02-18	0	0.113	0.101	0.114	-	-	0	0	-	2.825	2.525	2.850	-	-	0	-	0.00%
2019-02-15	0	0.113	0.106	0.113	0.111	0.113	4,062,000	456,926	0.1125	2.825	2.650	2.825	2.775	2.825	162,480	2.8122	-9.60%
2019-02-14	0	0.125	0.106	0.125	0.116	0.125	154,000	18,350	0.1192	3.125	2.650	3.125	2.900	3.125	6,160	2.9789	1.63%
2019-02-13	0	0.123	0.110	0.123	0.107	0.128	536,000	59,624	0.1112	3.075	2.750	3.075	2.675	3.200	21,440	2.7810	4.24%
2019-02-12	0	0.118	0.108	0.118	0.107	0.118	12,567,000	1,345,497	0.1071	2.950	2.700	2.950	2.675	2.950	502,680	2.6766	9.26%
2019-02-11	0	0.108	0.100	0.108	0.096	0.109	1,741,000	183,382	0.1053	2.700	2.500	2.700	2.400	2.725	69,640	2.6333	0.00%
2019-02-08	0	0.108	0.093	0.108	-	-	0	0	-	2.700	2.325	2.700	-	-	0	-	0.00%
2019-02-04	0	0.108	0.106	0.108	-	-	0	0	-	2.700	2.650	2.700	-	-	0	-	-1.82%
2019-02-01	0	0.110	0.102	0.110	0.107	0.112	7,216,000	792,282	0.1098	2.750	2.550	2.750	2.675	2.800	288,640	2.7449	2.80%
2019-01-31	0	0.107	0.106	0.107	0.107	0.114	376,000	41,686	0.1109	2.675	2.650	2.675	2.675	2.850	15,040	2.7717	-0.93%
2019-01-30	0	0.108	0.102	0.108	0.080	0.120	23,616,000	2,479,230	0.1050	2.700	2.550	2.700	2.000	3.000	944,640	2.6245	0.93%
2019-01-29	0	0.107	0.113	0.114	0.105	0.121	552,000	62,954	0.1140	2.675	2.825	2.850	2.625	3.025	22,080	2.8512	9.18%
2019-01-28	0	0.098	0.098	0.117	0.081	0.118	1,550,000	159,530	0.1029	2.450	2.450	2.925	2.025	2.950	62,000	2.5731	-23.44%
2019-01-25	0	0.128	0.137	0.142	0.119	0.145	1,626,000	211,808	0.1303	3.200	3.425	3.550	2.975	3.625	65,040	3.2566	-8.57%
2019-01-24	0	0.140	0.131	0.140	0.132	0.150	5,484,000	793,562	0.1447	3.500	3.275	3.500	3.300	3.750	219,360	3.6176	12.90%
2019-01-23	0	0.124	0.124	0.125	0.113	0.150	4,238,000	536,862	0.1267	3.100	3.100	3.125	2.825	3.750	169,520	3.1670	9.73%
2019-01-22	0	0.113	0.082	0.113	-	-	0	0	-	2.825	2.050	2.825	-	-	0	-	0.00%
2019-01-21	0	0.113	0.081	0.113	0.111	0.113	94,000	10,500	0.1117	2.825	2.025	2.825	2.775	2.825	3,760	2.7926	1.80%
2019-01-18	0	0.111	0.108	0.111	0.050	0.135	11,128,000	1,026,630	0.0923	2.775	2.700	2.775	1.250	3.375	445,120	2.3064	-11.90%
2019-01-17	0	0.126	0.112	0.125	0.118	0.142	7,434,000	965,210	0.1298	3.150	2.800	3.125	2.950	3.550	297,360	3.2459	-14.29%
2019-01-16	0	0.147	0.129	0.147	0.140	0.151	70,000	9,902	0.1415	3.675	3.225	3.675	3.500	3.775	2,800	3.5364	5.00%
2019-01-15	0	0.140	0.129	0.140	0.138	0.140	518,000	72,134	0.1393	3.500	3.225	3.500	3.450	3.500	20,720	3.4814	0.00%
2019-01-14	0	0.140	0.129	0.140	0.138	0.147	166,000	24,094	0.1451	3.500	3.225	3.500	3.450	3.675	6,640	3.6286	0.72%
2019-01-11	0	0.139	0.131	0.139	0.139	0.140	1,110,000	155,370	0.1400	3.475	3.275	3.475	3.475	3.500	44,400	3.4993	0.00%
2019-01-10	0	0.139	0.126	0.139	0.128	0.139	1,260,000	166,848	0.1324	3.475	3.150	3.475	3.200	3.475	50,400	3.3105	5.30%
2019-01-09	0	0.132	0.131	0.134	0.132	0.139	218,000	28,812	0.1322	3.300	3.275	3.350	3.300	3.475	8,720	3.3041	-5.71%
2019-01-08	0	0.140	0.136	0.140	0.136	0.143	302,000	42,318	0.1401	3.500	3.400	3.500	3.400	3.575	12,080	3.5031	1.45%
2019-01-07	0	0.138	0.135	0.138	0.138	0.140	304,000	42,032	0.1383	3.450	3.375	3.450	3.450	3.500	12,160	3.4566	-0.72%
2019-01-04	0	0.139	0.139	0.140	0.133	0.143	806,000	111,688	0.1386	3.475	3.475	3.500	3.325	3.575	32,240	3.4643	-2.80%
2019-01-03	0	0.143	0.140	0.143	0.143	0.145	82,000	11,828	0.1442	3.575	3.500	3.575	3.575	3.625	3,280	3.6061	-1.38%
2019-01-02	0	0.145	0.144	0.158	0.144	0.172	2,120,000	322,640	0.1522	3.625	3.600	3.950	3.600	4.300	84,800	3.8047	-21.62%
2018-12-31	0	0.185	0.171	0.185	0.170	0.196	5,880,000	1,095,284	0.1863	4.625	4.275	4.625	4.250	4.900	235,200	4.6568	3.93%
2018-12-28	0	0.178	0.170	0.178	0.142	0.200	1,676,000	274,822	0.1640	4.450	4.250	4.450	3.550	5.000	67,040	4.0994	18.67%
2018-12-27	0	0.150	0.139	0.140	0.128	0.157	3,014,000	422,022	0.1400	3.750	3.475	3.500	3.200	3.925	120,560	3.5005	3.45%
2018-12-24	0	0.145	0.130	0.145	0.145	0.145	12,000	1,740	0.1450	3.625	3.250	3.625	3.625	3.625	480	3.6250	3.57%
2018-12-21	0	0.140	0.140	0.145	0.135	0.144	302,000	42,734	0.1415	3.500	3.500	3.625	3.375	3.600	12,080	3.5376	-3.45%
2018-12-20	0	0.145	0.143	0.145	0.143	0.157	994,000	145,310	0.1462	3.625	3.575	3.625	3.575	3.925	39,760	3.6547	-5.23%
2018-12-19	0	0.153	0.145	0.151	0.141	0.190	14,292,000	2,271,662	0.1589	3.825	3.625	3.775	3.525	4.750	571,680	3.9737	-15.00%
2018-12-18	0	0.180	0.155	0.180	0.123	0.200	13,684,000	1,885,638	0.1378	4.500	3.875	4.500	3.075	5.000	547,360	3.4450	5.88%
2018-12-17	0	0.170	0.170	0.174	0.139	0.174	1,494,000	220,394	0.1475	4.250	4.250	4.350	3.475	4.350	59,760	3.6880	30.77%
2018-12-14	0	0.130	0.129	0.135	0.130	0.154	1,890,000	248,596	0.1315	3.250	3.225	3.375	3.250	3.850	75,600	3.2883	-3.70%
2018-12-13	0	0.135	0.134	0.135	0.132	0.149	622,000	86,954	0.1398	3.375	3.350	3.375	3.300	3.725	24,880	3.4949	-10.00%
2018-12-12	0	0.150	0.141	0.150	0.150	0.170	208,000	31,370	0.1508	3.750	3.525	3.750	3.750	4.250	8,320	3.7704	0.00%
2018-12-11	0	0.150	0.149	0.150	0.150	0.158	344,000	52,260	0.1519	3.750	3.725	3.750	3.750	3.950	13,760	3.7980	0.00%
2018-12-10	0	0.150	0.141	0.150	0.150	0.159	352,000	53,080	0.1508	3.750	3.525	3.750	3.750	3.975	14,080	3.7699	-5.66%
2018-12-07	0	0.159	0.153	0.159	0.160	0.175	280,000	44,918	0.1604	3.975	3.825	3.975	4.000	4.375	11,200	4.0105	-5.92%
2018-12-06	0	0.169	0.160	0.169	0.175	0.175	2,000	350	0.1750	4.225	4.000	4.225	4.375	4.375	80	4.3750	0.00%
2018-12-05	0	0.169	0.165	0.169	0.166	0.185	1,046,000	180,998	0.1730	4.225	4.125	4.225	4.150	4.625	41,840	4.3260	-12.44%
2018-12-04	0	0.193	0.170	0.193	0.193	0.195	1,800,000	349,400	0.1941	4.825	4.250	4.825	4.825	4.875	72,000	4.8528	2.12%
2018-12-03	0	0.189	0.170	0.189	0.189	0.190	1,884,000	356,260	0.1891	4.725	4.250	4.725	4.725	4.750	75,360	4.7274	2.16%
2018-11-30	0	0.185	0.185	0.193	-	-	0	0	-	4.625	4.625	4.825	-	-	0	-	0.00%
2018-11-29	0	0.185	0.178	0.186	0.185	0.186	344,000	63,896	0.1857	4.625	4.450	4.650	4.625	4.650	13,760	4.6436	-7.04%
2018-11-28	0	0.199	0.180	0.199	-	-	0	0	-	4.975	4.500	4.975	-	-	0	-	-0.50%
2018-11-27	0	0.200	0.181	0.200	0.180	0.208	6,010,000	1,102,048	0.1834	5.000	4.525	5.000	4.500	5.200	240,400	4.5842	0.00%
2018-11-26	0	0.200	0.180	0.200	-	-	0	0	-	5.000	4.500	5.000	-	-	0	-	0.00%
2018-11-23	0	0.200	0.181	0.200	0.200	0.205	7,092,000	1,434,410	0.2023	5.000	4.525	5.000	5.000	5.125	283,680	5.0564	0.00%
2018-11-22	0	0.200	0.180	0.200	0.197	0.205	652,000	131,678	0.2020	5.000	4.500	5.000	4.925	5.125	26,080	5.0490	0.00%
2018-11-21	0	0.200	0.182	0.200	0.150	0.200	5,778,000	960,916	0.1663	5.000	4.550	5.000	3.750	5.000	231,120	4.1576	5.26%
2018-11-20	0	0.190	0.186	0.190	0.189	0.200	5,502,000	1,093,530	0.1988	4.750	4.650	4.750	4.725	5.000	220,080	4.9688	-5.00%
2018-11-19	0	0.200	0.190	0.208	-	-	0	0	-	5.000	4.750	5.200	-	-	0	-	0.00%
2018-11-16	0	0.200	0.195	0.200	0.197	0.208	24,000	4,896	0.2040	5.000	4.875	5.000	4.925	5.200	960	5.1000	-0.50%
2018-11-15	0	0.201	0.200	0.201	0.201	0.201	4,000,000	804,000	0.2010	5.025	5.000	5.025	5.025	5.025	160,000	5.0250	-5.19%
2018-11-14	0	0.212	0.200	0.212	-	-	0	0	-	5.300	5.000	5.300	-	-	0	-	-0.47%
2018-11-13	0	0.213	0.200	0.213	0.186	0.217	990,000	200,726	0.2028	5.325	5.000	5.325	4.650	5.425	39,600	5.0688	-2.29%
2018-11-12	0	0.218	0.180	0.218	0.195	0.218	62,000	12,294	0.1983	5.450	4.500	5.450	4.875	5.450	2,480	4.9573	10.10%
2018-11-09	0	0.198	0.191	0.198	0.190	0.198	1,006,000	194,606	0.1934	4.950	4.775	4.950	4.750	4.950	40,240	4.8361	-6.16%
2018-11-08	0	0.211	0.190	0.213	-	-	0	0	-	5.275	4.750	5.325	-	-	0	-	0.00%
2018-11-07	0	0.211	0.190	0.211	0.217	0.218	4,204,000	916,468	0.2180	5.275	4.750	5.275	5.425	5.450	168,160	5.4500	0.96%
2018-11-06	0	0.209	0.185	0.209	0.210	0.217	5,020,000	1,064,240	0.2120	5.225	4.625	5.225	5.250	5.425	200,800	5.3000	5.03%
2018-11-05	0	0.199	0.182	0.200	-	-	0	0	-	4.975	4.550	5.000	-	-	0	-	0.00%
2018-11-02	0	0.199	0.191	0.199	-	-	0	0	-	4.975	4.775	4.975	-	-	0	-	0.00%
2018-11-01	0	0.199	0.184	0.209	-	-	0	0	-	4.975	4.600	5.225	-	-	0	-	0.00%
2018-10-31	0	0.199	0.181	0.209	0.181	0.209	376,000	68,868	0.1832	4.975	4.525	5.225	4.525	5.225	15,040	4.5790	4.74%
2018-10-30	0	0.190	0.184	0.190	0.194	0.194	2,000	388	0.1940	4.750	4.600	4.750	4.850	4.850	80	4.8500	-2.06%
2018-10-29	0	0.194	0.200	0.209	0.191	0.209	3,002,000	578,456	0.1927	4.850	5.000	5.225	4.775	5.225	120,080	4.8173	-7.18%
2018-10-26	0	0.209	0.198	0.209	0.184	0.210	14,118,000	2,945,436	0.2086	5.225	4.950	5.225	4.600	5.250	564,720	5.2157	6.63%
2018-10-25	0	0.196	0.182	0.195	0.171	0.200	1,578,000	300,792	0.1906	4.900	4.550	4.875	4.275	5.000	63,120	4.7654	12.00%
2018-10-24	0	0.175	0.175	0.192	0.172	0.193	918,000	168,808	0.1839	4.375	4.375	4.800	4.300	4.825	36,720	4.5972	-16.27%
2018-10-23	0	0.209	0.188	0.208	0.193	0.222	120,000	24,352	0.2029	5.225	4.700	5.200	4.825	5.550	4,800	5.0733	8.29%
2018-10-22	0	0.193	0.190	0.191	0.178	0.225	3,094,000	595,894	0.1926	4.825	4.750	4.775	4.450	5.625	123,760	4.8149	10.29%
2018-10-19	0	0.175	0.175	0.188	0.168	0.206	3,630,000	671,032	0.1849	4.375	4.375	4.700	4.200	5.150	145,200	4.6214	-16.27%
2018-10-18	0	0.209	0.208	0.209	0.205	0.230	5,798,000	1,259,084	0.2172	5.225	5.200	5.225	5.125	5.750	231,920	5.4290	-9.13%
2018-10-16	0	0.230	0.230	0.235	0.198	0.241	1,760,000	380,070	0.2159	5.750	5.750	5.875	4.950	6.025	70,400	5.3987	16.16%
2018-10-15	0	0.198	0.184	0.198	-	-	0	0	-	4.950	4.600	4.950	-	-	0	-	-2.94%
2018-10-12	0	0.204	0.186	0.204	0.170	0.205	1,746,000	313,432	0.1795	5.100	4.650	5.100	4.250	5.125	69,840	4.4879	2.00%
2018-10-11	0	0.200	0.190	0.200	0.160	0.209	812,000	154,638	0.1904	5.000	4.750	5.000	4.000	5.225	32,480	4.7610	-6.98%
2018-10-10	0	0.215	0.208	0.215	0.203	0.218	438,000	91,906	0.2098	5.375	5.200	5.375	5.075	5.450	17,520	5.2458	-1.83%
2018-10-09	0	0.219	0.202	0.219	0.220	0.220	4,000	880	0.2200	5.475	5.050	5.475	5.500	5.500	160	5.5000	1.86%
2018-10-08	0	0.215	0.204	0.215	-	-	0	0	-	5.375	5.100	5.375	-	-	0	-	0.00%
2018-10-05	0	0.215	0.205	0.215	0.200	0.215	2,558,000	534,258	0.2089	5.375	5.125	5.375	5.000	5.375	102,320	5.2214	2.38%
2018-10-04	0	0.210	0.210	0.217	0.210	0.227	3,026,000	654,294	0.2162	5.250	5.250	5.425	5.250	5.675	121,040	5.4056	-8.30%
2018-10-03	0	0.229	0.213	0.229	0.218	0.230	1,152,000	257,066	0.2231	5.725	5.325	5.725	5.450	5.750	46,080	5.5787	0.88%
2018-10-02	0	0.227	0.226	0.228	0.220	0.231	422,000	95,810	0.2270	5.675	5.650	5.700	5.500	5.775	16,880	5.6759	-6.20%
2018-09-28	0	0.242	0.235	0.242	0.240	0.249	5,632,000	1,397,346	0.2481	6.050	5.875	6.050	6.000	6.225	225,280	6.2027	-5.10%
2018-09-27	0	0.255	0.236	0.255	0.235	0.265	1,024,000	251,064	0.2452	6.375	5.900	6.375	5.875	6.625	40,960	6.1295	2.41%
2018-09-26	0	0.249	0.249	0.250	0.240	0.245	150,000	36,050	0.2403	6.225	6.225	6.250	6.000	6.125	6,000	6.0083	-4.23%
2018-09-24	0	0.260	0.244	0.260	0.249	0.260	274,000	68,844	0.2513	6.500	6.100	6.500	6.225	6.500	10,960	6.2814	0.00%
2018-09-21	0	0.260	0.241	0.255	0.240	0.300	9,448,000	2,415,018	0.2556	6.500	6.025	6.375	6.000	7.500	377,920	6.3903	-13.33%
2018-09-20	0	0.300	0.290	0.300	0.280	0.320	14,874,000	4,432,300	0.2980	7.500	7.250	7.500	7.000	8.000	594,960	7.4497	-1.64%
2018-09-19	0	0.305	0.310	0.315	0.249	0.310	35,656,000	9,595,970	0.2691	7.625	7.750	7.875	6.225	7.750	1,426,240	6.7282	27.62%
2018-09-18	0	0.239	0.232	0.239	0.232	0.255	41,308,000	9,909,124	0.2399	5.975	5.800	5.975	5.800	6.375	1,652,320	5.9971	-4.40%
2018-09-17	0	0.250	0.238	0.250	0.238	0.260	814,000	197,272	0.2423	6.250	5.950	6.250	5.950	6.500	32,560	6.0587	4.17%
2018-09-14	0	0.240	0.239	0.240	0.235	0.240	130,000	31,040	0.2388	6.000	5.975	6.000	5.875	6.000	5,200	5.9692	-0.41%
2018-09-13	0	0.241	0.241	0.242	0.241	0.241	20,000	4,822	0.2411	6.025	6.025	6.050	6.025	6.025	800	6.0275	0.42%
2018-09-12	0	0.240	0.239	0.240	0.238	0.240	70,000	16,720	0.2389	6.000	5.975	6.000	5.950	6.000	2,800	5.9714	-0.41%
2018-09-11	0	0.241	0.238	0.240	0.220	0.242	244,000	57,500	0.2357	6.025	5.950	6.000	5.500	6.050	9,760	5.8914	1.26%
2018-09-10	0	0.238	0.237	0.238	0.218	0.241	450,000	103,672	0.2304	5.950	5.925	5.950	5.450	6.025	18,000	5.7596	2.15%
2018-09-07	0	0.233	0.232	0.233	0.216	0.242	738,000	167,288	0.2267	5.825	5.800	5.825	5.400	6.050	29,520	5.6669	1.75%
2018-09-06	0	0.229	0.229	0.230	0.204	0.237	760,000	163,596	0.2153	5.725	5.725	5.750	5.100	5.925	30,400	5.3814	10.10%
2018-09-05	0	0.208	0.202	0.210	0.202	0.239	312,000	64,842	0.2078	5.200	5.050	5.250	5.050	5.975	12,480	5.1957	0.00%
2018-09-04	0	0.208	0.205	0.208	0.189	0.212	376,000	73,236	0.1948	5.200	5.125	5.200	4.725	5.300	15,040	4.8694	4.52%
2018-09-03	0	0.199	0.194	0.199	0.193	0.212	5,832,000	1,142,850	0.1960	4.975	4.850	4.975	4.825	5.300	233,280	4.8990	-0.50%
2018-08-31	0	0.200	0.200	0.201	0.189	0.212	9,652,000	1,941,450	0.2011	5.000	5.000	5.025	4.725	5.300	386,080	5.0286	-4.31%
2018-08-30	0	0.209	0.205	0.209	0.205	0.217	3,012,000	629,446	0.2090	5.225	5.125	5.225	5.125	5.425	120,480	5.2245	-2.79%
2018-08-29	0	0.215	0.208	0.219	0.215	0.223	930,000	203,572	0.2189	5.375	5.200	5.475	5.375	5.575	37,200	5.4724	-3.15%
2018-08-28	0	0.222	0.219	0.226	0.220	0.229	1,198,000	266,682	0.2226	5.550	5.475	5.650	5.500	5.725	47,920	5.5652	-4.31%
2018-08-27	0	0.232	0.226	0.232	0.223	0.233	552,000	126,804	0.2297	5.800	5.650	5.800	5.575	5.825	22,080	5.7429	-0.85%
2018-08-24	0	0.234	0.226	0.234	0.221	0.234	1,526,000	353,166	0.2314	5.850	5.650	5.850	5.525	5.850	61,040	5.7858	2.18%
2018-08-23	0	0.229	0.223	0.234	0.221	0.244	8,126,000	1,881,350	0.2315	5.725	5.575	5.850	5.525	6.100	325,040	5.7881	-4.58%
2018-08-22	0	0.240	0.249	0.250	0.225	0.249	724,000	173,440	0.2396	6.000	6.225	6.250	5.625	6.225	28,960	5.9890	2.13%
2018-08-21	0	0.235	0.235	0.240	0.201	0.244	3,944,000	907,628	0.2301	5.875	5.875	6.000	5.025	6.100	157,760	5.7532	-0.84%
2018-08-20	0	0.237	0.234	0.237	0.228	0.240	868,000	203,482	0.2344	5.925	5.850	5.925	5.700	6.000	34,720	5.8607	0.00%
2018-08-17	0	0.237	0.233	0.238	0.231	0.243	1,546,000	368,486	0.2383	5.925	5.825	5.950	5.775	6.075	61,840	5.9587	-0.84%
2018-08-16	0	0.239	0.235	0.240	0.236	0.244	1,396,000	334,944	0.2399	5.975	5.875	6.000	5.900	6.100	55,840	5.9983	-4.02%
2018-08-15	0	0.249	0.242	0.248	0.237	0.255	3,170,000	774,562	0.2443	6.225	6.050	6.200	5.925	6.375	126,800	6.1085	-2.35%
2018-08-14	0	0.255	0.246	0.255	0.240	0.260	1,640,000	410,448	0.2503	6.375	6.150	6.375	6.000	6.500	65,600	6.2568	2.41%
2018-08-13	0	0.249	0.245	0.248	0.232	0.265	6,188,000	1,536,198	0.2483	6.225	6.125	6.200	5.800	6.625	247,520	6.2064	-2.35%
2018-08-10	0	0.255	0.250	0.255	0.233	0.275	3,228,000	797,310	0.2470	6.375	6.250	6.375	5.825	6.875	129,120	6.1750	6.69%
2018-08-09	0	0.239	0.240	0.255	0.198	0.239	18,326,000	3,907,286	0.2132	5.975	6.000	6.375	4.950	5.975	733,040	5.3302	19.50%
2018-08-08	0	0.200	0.200	0.203	0.200	0.223	7,624,000	1,539,766	0.2020	5.000	5.000	5.075	5.000	5.575	304,960	5.0491	-0.99%
2018-08-07	0	0.202	0.200	0.202	0.199	0.219	5,916,000	1,199,262	0.2027	5.050	5.000	5.050	4.975	5.475	236,640	5.0679	-1.46%
2018-08-06	0	0.205	0.202	0.215	0.201	0.255	3,224,000	712,454	0.2210	5.125	5.050	5.375	5.025	6.375	128,960	5.5246	-10.87%
2018-08-03	0	0.230	0.226	0.230	0.226	0.295	1,054,000	243,096	0.2306	5.750	5.650	5.750	5.650	7.375	42,160	5.7660	0.00%
2018-08-02	0	0.230	0.223	0.230	0.218	0.235	3,992,000	897,262	0.2248	5.750	5.575	5.750	5.450	5.875	159,680	5.6191	-2.54%
2018-08-01	0	0.236	0.233	0.236	0.225	0.248	12,966,000	3,096,144	0.2388	5.900	5.825	5.900	5.625	6.200	518,640	5.9697	-3.28%
2018-07-31	0	0.244	0.236	0.244	0.239	0.255	1,412,000	340,976	0.2415	6.100	5.900	6.100	5.975	6.375	56,480	6.0371	-2.40%
2018-07-30	0	0.250	0.248	0.250	0.240	0.270	28,326,000	7,132,598	0.2518	6.250	6.200	6.250	6.000	6.750	1,133,040	6.2951	-3.85%
2018-07-27	0	0.260	0.255	0.260	0.235	0.260	3,870,000	978,308	0.2528	6.500	6.375	6.500	5.875	6.500	154,800	6.3198	1.96%
2018-07-26	0	0.255	0.247	0.250	0.225	0.305	21,422,000	5,487,162	0.2561	6.375	6.175	6.250	5.625	7.625	856,880	6.4037	-15.00%
2018-07-25	0	0.300	0.295	0.300	0.240	0.330	52,582,000	15,757,272	0.2997	7.500	7.375	7.500	6.000	8.250	2,103,280	7.4918	17.65%
2018-07-24	0	0.255	0.255	0.260	0.255	0.280	3,632,000	1,001,280	0.2757	6.375	6.375	6.500	6.375	7.000	145,280	6.8921	-7.27%
2018-07-23	0	0.275	0.270	0.290	-	-	0	0	-	6.875	6.750	7.250	-	-	0	-	0.00%
2018-07-20	0	0.275	0.270	0.280	0.270	0.290	608,000	170,770	0.2809	6.875	6.750	7.000	6.750	7.250	24,320	7.0218	-5.17%
2018-07-19	0	0.290	0.275	0.290	0.275	0.300	5,338,000	1,570,630	0.2942	7.250	6.875	7.250	6.875	7.500	213,520	7.3559	5.45%
2018-07-18	0	0.275	0.270	0.275	0.275	0.295	9,682,000	2,799,160	0.2891	6.875	6.750	6.875	6.875	7.375	387,280	7.2277	-6.78%
2018-07-17	0	0.295	0.290	0.305	0.285	0.305	1,204,000	359,540	0.2986	7.375	7.250	7.625	7.125	7.625	48,160	7.4655	-4.84%
2018-07-16	0	0.310	0.300	0.310	0.300	0.315	1,254,000	378,920	0.3022	7.750	7.500	7.750	7.500	7.875	50,160	7.5542	-3.12%
2018-07-13	0	0.320	0.315	0.320	0.315	0.320	1,796,000	566,090	0.3152	8.000	7.875	8.000	7.875	8.000	71,840	7.8799	-1.54%
2018-07-12	0	0.325	0.315	0.325	0.315	0.330	1,174,000	377,730	0.3217	8.125	7.875	8.125	7.875	8.250	46,960	8.0437	-1.52%
2018-07-11	0	0.330	0.320	0.330	0.325	0.330	2,118,000	696,200	0.3287	8.250	8.000	8.250	8.125	8.250	84,720	8.2177	-4.35%
2018-07-10	0	0.345	0.345	0.350	0.295	0.350	8,306,000	2,753,360	0.3315	8.625	8.625	8.750	7.375	8.750	332,240	8.2873	9.52%
2018-07-09	0	0.315	0.315	0.320	0.315	0.370	6,346,000	2,147,490	0.3384	7.875	7.875	8.000	7.875	9.250	253,840	8.4600	0.00%
2018-07-06	0	0.315	0.315	0.320	0.310	0.355	3,036,000	982,320	0.3236	7.875	7.875	8.000	7.750	8.875	121,440	8.0889	-8.70%
2018-07-05	0	0.345	0.345	0.350	0.325	0.375	5,906,000	2,077,900	0.3518	8.625	8.625	8.750	8.125	9.375	236,240	8.7957	2.99%
2018-07-04	0	0.335	0.330	0.350	0.325	0.360	244,000	85,090	0.3487	8.375	8.250	8.750	8.125	9.000	9,760	8.7182	-2.90%
2018-07-03	0	0.345	0.340	0.355	0.340	0.370	4,500,000	1,615,630	0.3590	8.625	8.500	8.875	8.500	9.250	180,000	8.9757	-8.00%
2018-06-29	0	0.375	0.370	0.375	0.350	0.400	8,554,000	3,238,170	0.3786	9.375	9.250	9.375	8.750	10.00	342,160	9.4639	-2.60%
2018-06-28	0	0.385	0.380	0.385	0.385	0.395	3,034,000	1,175,690	0.3875	9.625	9.500	9.625	9.625	9.875	121,360	9.6876	2.67%
2018-06-27	0	0.375	0.375	0.380	0.365	0.400	5,788,000	2,237,420	0.3866	9.375	9.375	9.500	9.125	10.00	231,520	9.6640	2.74%
2018-06-26	0	0.365	0.365	0.370	0.360	0.390	4,460,000	1,692,870	0.3796	9.125	9.125	9.250	9.000	9.750	178,400	9.4892	-3.95%
2018-06-25	0	0.380	0.375	0.385	0.375	0.400	9,636,000	3,809,610	0.3954	9.500	9.375	9.625	9.375	10.00	385,440	9.8838	1.33%
2018-06-22	0	0.375	0.370	0.380	0.360	0.400	10,970,000	4,183,140	0.3813	9.375	9.250	9.500	9.000	10.00	438,800	9.5331	1.35%
2018-06-21	0	0.370	0.360	0.375	0.320	0.400	18,582,000	7,015,800	0.3776	9.250	9.000	9.375	8.000	10.00	743,280	9.4390	7.25%
2018-06-20	0	0.345	0.340	0.350	0.335	0.400	19,896,000	7,148,730	0.3593	8.625	8.500	8.750	8.375	10.00	795,840	8.9826	-10.39%
2018-06-19	0	0.385	0.360	0.385	0.320	0.400	6,900,000	2,579,560	0.3738	9.625	9.000	9.625	8.000	10.00	276,000	9.3462	1.32%
2018-06-15	0	0.380	0.375	0.390	0.375	0.405	2,230,000	866,530	0.3886	9.500	9.375	9.750	9.375	10.13	89,200	9.7145	-7.32%
2018-06-14	0	0.410	0.405	0.410	0.405	0.420	2,408,000	1,000,500	0.4155	10.25	10.13	10.25	10.13	10.50	96,320	10.387	-1.20%
2018-06-13	0	0.415	0.415	0.420	0.415	0.430	6,478,000	2,741,910	0.4233	10.37	10.37	10.50	10.37	10.75	259,120	10.582	0.00%
2018-06-12	0	0.415	0.415	0.420	0.410	0.430	8,402,000	3,560,490	0.4238	10.37	10.37	10.50	10.25	10.75	336,080	10.594	-2.35%
2018-06-11	0	0.425	0.415	0.425	0.415	0.430	6,518,000	2,767,000	0.4245	10.63	10.37	10.63	10.37	10.75	260,720	10.613	0.00%
2018-06-08	0	0.425	0.415	0.425	0.415	0.430	8,142,000	3,467,810	0.4259	10.63	10.37	10.63	10.37	10.75	325,680	10.648	2.41%
2018-06-07	0	0.415	0.410	0.415	0.400	0.430	8,190,000	3,450,410	0.4213	10.37	10.25	10.37	10.00	10.75	327,600	10.532	2.47%
2018-06-06	0	0.405	0.395	0.400	0.395	0.430	7,838,000	3,257,110	0.4156	10.13	9.875	10.00	9.875	10.75	313,520	10.389	-3.57%
2018-06-05	0	0.420	0.415	0.420	0.415	0.430	4,714,000	2,017,950	0.4281	10.50	10.37	10.50	10.37	10.75	188,560	10.702	2.44%
2018-06-04	0	0.410	0.405	0.410	0.405	0.430	2,286,000	963,300	0.4214	10.25	10.13	10.25	10.13	10.75	91,440	10.535	-2.38%
2018-06-01	0	0.420	0.415	0.420	0.410	0.430	8,628,000	3,671,470	0.4255	10.50	10.37	10.50	10.25	10.75	345,120	10.638	-2.33%
2018-05-31	0	0.430	0.415	0.420	0.410	0.450	5,964,000	2,541,700	0.4262	10.75	10.37	10.50	10.25	11.25	238,560	10.654	-1.15%
2018-05-30	0	0.435	0.415	0.445	0.385	0.450	5,460,000	2,346,640	0.4298	10.88	10.37	11.12	9.625	11.25	218,400	10.745	7.41%
2018-05-29	0	0.405	0.395	0.400	0.380	0.445	9,876,000	4,144,410	0.4196	10.13	9.875	10.00	9.500	11.12	395,040	10.491	-1.22%
2018-05-28	0	0.410	0.380	0.410	0.370	0.410	2,148,000	812,530	0.3783	10.25	9.500	10.25	9.250	10.25	85,920	9.4568	5.13%
2018-05-25	0	0.390	0.375	0.385	0.370	0.400	546,000	208,180	0.3813	9.750	9.375	9.625	9.250	10.00	21,840	9.5321	-6.02%
2018-05-24	0	0.415	0.410	0.415	0.365	0.415	670,000	256,990	0.3836	10.37	10.25	10.37	9.125	10.37	26,800	9.5892	5.06%
2018-05-23	0	0.395	0.370	0.395	0.380	0.410	552,000	223,090	0.4041	9.875	9.250	9.875	9.500	10.25	22,080	10.104	-2.47%
2018-05-21	0	0.405	0.405	0.415	0.400	0.420	796,000	325,510	0.4089	10.13	10.13	10.37	10.00	10.50	31,840	10.223	-6.90%
2018-05-18	0	0.435	0.420	0.440	-	-	0	0	-	10.88	10.50	11.00	-	-	0	-	0.00%
2018-05-17	0	0.435	0.410	0.435	0.390	0.450	648,000	272,800	0.4210	10.88	10.25	10.88	9.750	11.25	25,920	10.525	3.57%
2018-05-16	0	0.420	0.405	0.410	0.405	0.440	930,000	391,300	0.4208	10.50	10.13	10.25	10.13	11.00	37,200	10.519	-4.55%
2018-05-15	0	0.440	0.400	0.440	0.405	0.440	586,000	249,080	0.4251	11.00	10.00	11.00	10.13	11.00	23,440	10.626	2.33%
2018-05-14	0	0.430	0.400	0.430	0.450	0.450	300,000	135,000	0.4500	10.75	10.00	10.75	11.25	11.25	12,000	11.250	2.38%
2018-05-11	0	0.420	0.385	0.420	0.375	0.420	860,000	350,490	0.4075	10.50	9.625	10.50	9.375	10.50	34,400	10.189	2.44%
2018-05-10	0	0.410	0.400	0.410	0.395	0.435	1,566,000	629,450	0.4019	10.25	10.00	10.25	9.875	10.88	62,640	10.049	-3.53%
2018-05-09	0	0.425	0.420	0.425	0.395	0.430	2,528,000	1,044,160	0.4130	10.63	10.50	10.63	9.875	10.75	101,120	10.326	-8.60%
2018-05-08	0	0.465	0.445	0.465	-	-	0	0	-	11.63	11.12	11.63	-	-	0	-	-1.06%
2018-05-07	0	0.470	0.460	0.470	0.440	0.485	38,000	17,740	0.4668	11.75	11.50	11.75	11.00	12.13	1,520	11.671	-3.09%
2018-05-04	0	0.485	0.455	0.475	0.475	0.490	114,000	54,200	0.4754	12.13	11.38	11.87	11.87	12.25	4,560	11.886	1.04%
2018-05-03	0	0.480	0.470	0.480	0.480	0.480	62,000	29,760	0.4800	12.00	11.75	12.00	12.00	12.00	2,480	12.000	-4.00%
2018-05-02	0	0.500	0.490	0.500	0.490	0.500	350,000	172,100	0.4917	12.50	12.25	12.50	12.25	12.50	14,000	12.293	2.04%
2018-04-30	0	0.490	0.460	0.490	0.480	0.520	1,848,000	922,360	0.4991	12.25	11.50	12.25	12.00	13.00	73,920	12.478	-5.77%
2018-04-27	0	0.520	0.520	0.540	0.520	0.550	128,000	67,160	0.5247	13.00	13.00	13.50	13.00	13.75	5,120	13.117	-3.70%
2018-04-26	0	0.540	0.530	0.540	0.540	0.580	2,312,000	1,270,480	0.5495	13.50	13.25	13.50	13.50	14.50	92,480	13.738	-3.57%
2018-04-25	0	0.560	0.540	0.550	0.520	0.560	4,382,000	2,399,820	0.5477	14.00	13.50	13.75	13.00	14.00	175,280	13.691	0.00%
2018-04-24	0	0.560	0.530	0.540	0.510	0.560	1,068,000	565,560	0.5296	14.00	13.25	13.50	12.75	14.00	42,720	13.239	1.82%
2018-04-23	0	0.550	0.530	0.560	0.530	0.600	278,000	149,160	0.5365	13.75	13.25	14.00	13.25	15.00	11,120	13.414	-3.51%
2018-04-20	0	0.570	0.540	0.570	0.520	0.590	848,000	478,940	0.5648	14.25	13.50	14.25	13.00	14.75	33,920	14.120	3.64%
2018-04-19	0	0.550	0.530	0.550	0.520	0.560	230,000	121,660	0.5290	13.75	13.25	13.75	13.00	14.00	9,200	13.224	3.77%
2018-04-18	0	0.530	0.510	0.530	0.500	0.530	294,000	150,180	0.5108	13.25	12.75	13.25	12.50	13.25	11,760	12.770	0.00%
2018-04-17	0	0.530	0.510	0.530	0.495	0.540	284,000	143,100	0.5039	13.25	12.75	13.25	12.38	13.50	11,360	12.597	6.00%
2018-04-16	0	0.500	0.480	0.510	0.500	0.520	136,000	69,480	0.5109	12.50	12.00	12.75	12.50	13.00	5,440	12.772	-5.66%
2018-04-13	0	0.530	0.520	0.530	0.530	0.560	106,000	56,360	0.5317	13.25	13.00	13.25	13.25	14.00	4,240	13.292	-5.36%
2018-04-12	0	0.560	0.550	0.560	0.550	0.580	86,000	47,480	0.5521	14.00	13.75	14.00	13.75	14.50	3,440	13.802	-3.45%
2018-04-11	0	0.580	0.560	0.580	0.550	0.590	1,344,000	778,020	0.5789	14.50	14.00	14.50	13.75	14.75	53,760	14.472	-1.69%
2018-04-10	0	0.590	0.570	0.590	0.540	0.600	250,000	138,060	0.5522	14.75	14.25	14.75	13.50	15.00	10,000	13.806	3.51%
2018-04-09	0	0.570	0.560	0.570	0.530	0.580	3,426,000	1,884,120	0.5499	14.25	14.00	14.25	13.25	14.50	137,040	13.749	0.00%
2018-04-06	0	0.570	0.550	0.560	0.500	0.580	578,000	305,580	0.5287	14.25	13.75	14.00	12.50	14.50	23,120	13.217	7.55%
2018-04-04	0	0.530	0.530	0.540	0.510	0.540	54,000	28,060	0.5196	13.25	13.25	13.50	12.75	13.50	2,160	12.991	-1.85%
2018-04-03	0	0.540	0.530	0.570	0.540	0.550	50,000	27,320	0.5464	13.50	13.25	14.25	13.50	13.75	2,000	13.660	-3.57%
2018-03-29	0	0.560	0.560	0.570	0.560	0.570	66,000	37,020	0.5609	14.00	14.00	14.25	14.00	14.25	2,640	14.023	-1.75%
2018-03-28	0	0.570	0.570	0.580	0.570	0.580	60,000	34,220	0.5703	14.25	14.25	14.50	14.25	14.50	2,400	14.258	-1.72%
2018-03-27	0	0.580	0.570	0.580	0.570	0.580	78,000	44,560	0.5713	14.50	14.25	14.50	14.25	14.50	3,120	14.282	-1.69%
2018-03-26	0	0.590	0.580	0.590	0.560	0.590	176,000	101,160	0.5748	14.75	14.50	14.75	14.00	14.75	7,040	14.369	1.72%
2018-03-23	0	0.580	0.570	0.580	0.560	0.580	52,000	29,160	0.5608	14.50	14.25	14.50	14.00	14.50	2,080	14.019	-1.69%
2018-03-22	0	0.590	0.580	0.590	0.580	0.640	850,000	498,460	0.5864	14.75	14.50	14.75	14.50	16.00	34,000	14.661	-1.67%
2018-03-21	0	0.600	0.590	0.610	0.590	0.610	3,948,000	2,360,220	0.5978	15.00	14.75	15.25	14.75	15.25	157,920	14.946	0.00%
2018-03-20	0	0.600	0.590	0.600	0.570	0.600	9,478,000	5,580,220	0.5888	15.00	14.75	15.00	14.25	15.00	379,120	14.719	3.45%
2018-03-19	0	0.580	0.560	0.580	0.560	0.580	276,000	156,380	0.5666	14.50	14.00	14.50	14.00	14.50	11,040	14.165	1.75%
2018-03-16	0	0.570	0.560	0.570	0.560	0.590	1,530,000	882,460	0.5768	14.25	14.00	14.25	14.00	14.75	61,200	14.419	-6.56%
2018-03-15	0	0.610	0.590	0.610	0.590	0.620	166,000	99,260	0.5980	15.25	14.75	15.25	14.75	15.50	6,640	14.949	-3.17%
2018-03-14	0	0.630	0.620	0.630	0.570	0.630	6,928,000	4,043,480	0.5836	15.75	15.50	15.75	14.25	15.75	277,120	14.591	6.78%
2018-03-13	0	0.590	0.580	0.590	0.580	0.600	82,000	47,900	0.5841	14.75	14.50	14.75	14.50	15.00	3,280	14.604	-1.67%
2018-03-12	0	0.600	0.590	0.600	0.570	0.600	332,000	193,800	0.5837	15.00	14.75	15.00	14.25	15.00	13,280	14.593	0.00%
2018-03-09	0	0.600	0.600	0.610	0.590	0.600	5,050,000	3,029,500	0.5999	15.00	15.00	15.25	14.75	15.00	202,000	14.998	0.00%
2018-03-08	0	0.600	0.590	0.600	0.580	0.600	120,000	70,320	0.5860	15.00	14.75	15.00	14.50	15.00	4,800	14.650	1.69%
2018-03-07	0	0.590	0.580	0.590	0.580	0.600	116,000	67,980	0.5860	14.75	14.50	14.75	14.50	15.00	4,640	14.651	-1.67%
2018-03-06	0	0.600	0.590	0.600	0.580	0.630	328,000	194,720	0.5937	15.00	14.75	15.00	14.50	15.75	13,120	14.841	1.69%
2018-03-05	0	0.590	0.580	0.590	0.550	0.590	1,294,000	730,840	0.5648	14.75	14.50	14.75	13.75	14.75	51,760	14.120	5.36%
2018-03-02	0	0.560	0.550	0.560	0.540	0.560	590,000	328,160	0.5562	14.00	13.75	14.00	13.50	14.00	23,600	13.905	-3.45%
2018-03-01	0	0.580	0.560	0.580	0.560	0.580	260,000	148,120	0.5697	14.50	14.00	14.50	14.00	14.50	10,400	14.242	0.00%
2018-02-28	0	0.580	0.580	0.590	0.570	0.600	3,852,000	2,237,360	0.5808	14.50	14.50	14.75	14.25	15.00	154,080	14.521	-3.33%
2018-02-27	0	0.600	0.590	0.600	0.570	0.600	740,000	432,940	0.5851	15.00	14.75	15.00	14.25	15.00	29,600	14.626	0.00%
2018-02-26	0	0.600	0.590	0.600	0.580	0.610	640,000	379,400	0.5928	15.00	14.75	15.00	14.50	15.25	25,600	14.820	-3.23%
2018-02-23	0	0.620	0.610	0.620	0.600	0.670	716,000	440,940	0.6158	15.50	15.25	15.50	15.00	16.75	28,640	15.396	0.00%
2018-02-22	0	0.620	0.590	0.620	0.560	0.620	1,170,000	671,920	0.5743	15.50	14.75	15.50	14.00	15.50	46,800	14.357	6.90%
2018-02-21	0	0.580	0.570	0.580	0.560	0.590	772,000	441,500	0.5719	14.50	14.25	14.50	14.00	14.75	30,880	14.297	-1.69%
2018-02-20	0	0.590	0.590	0.600	0.580	0.610	500,000	296,200	0.5924	14.75	14.75	15.00	14.50	15.25	20,000	14.810	-6.35%
2018-02-15	0	0.630	0.620	0.630	0.550	0.630	976,000	565,160	0.5791	15.75	15.50	15.75	13.75	15.75	39,040	14.476	5.00%
2018-02-14	0	0.600	0.590	0.600	0.580	0.620	648,000	384,520	0.5934	15.00	14.75	15.00	14.50	15.50	25,920	14.835	0.00%
2018-02-13	0	0.600	0.600	0.610	0.600	0.700	840,000	531,480	0.6327	15.00	15.00	15.25	15.00	17.50	33,600	15.818	-3.23%
2018-02-12	0	0.620	0.600	0.620	0.610	0.630	478,000	295,380	0.6179	15.50	15.00	15.50	15.25	15.75	19,120	15.449	1.64%
2018-02-09	0	0.610	0.600	0.610	0.580	0.620	622,000	368,420	0.5923	15.25	15.00	15.25	14.50	15.50	24,880	14.808	-3.17%
2018-02-08	0	0.630	0.610	0.620	0.620	0.640	1,334,000	833,460	0.6248	15.75	15.25	15.50	15.50	16.00	53,360	15.620	0.00%
2018-02-07	0	0.630	0.620	0.630	0.570	0.640	6,146,000	3,763,820	0.6124	15.75	15.50	15.75	14.25	16.00	245,840	15.310	3.28%
2018-02-06	0	0.610	0.600	0.610	0.560	0.630	1,268,000	752,240	0.5932	15.25	15.00	15.25	14.00	15.75	50,720	14.831	-3.17%
2018-02-05	0	0.630	0.610	0.630	0.600	0.650	1,482,000	907,420	0.6123	15.75	15.25	15.75	15.00	16.25	59,280	15.307	0.00%
2018-02-02	0	0.630	0.620	0.630	0.600	0.630	734,000	451,380	0.6150	15.75	15.50	15.75	15.00	15.75	29,360	15.374	-3.08%
2018-02-01	0	0.650	0.640	0.650	0.570	0.660	1,326,000	825,000	0.6222	16.25	16.00	16.25	14.25	16.50	53,040	15.554	3.17%
2018-01-31	0	0.630	0.610	0.630	0.600	0.640	646,000	402,120	0.6225	15.75	15.25	15.75	15.00	16.00	25,840	15.562	-3.08%
2018-01-30	0	0.650	0.620	0.650	0.620	0.660	506,000	327,840	0.6479	16.25	15.50	16.25	15.50	16.50	20,240	16.198	0.00%
2018-01-29	0	0.650	0.620	0.650	0.650	0.660	150,000	97,520	0.6501	16.25	15.50	16.25	16.25	16.50	6,000	16.253	-1.52%
2018-01-26	0	0.660	0.630	0.650	0.640	0.660	728,000	467,600	0.6423	16.50	15.75	16.25	16.00	16.50	29,120	16.058	3.13%
2018-01-25	0	0.640	0.630	0.640	0.620	0.690	3,450,000	2,240,580	0.6494	16.00	15.75	16.00	15.50	17.25	138,000	16.236	-8.57%
2018-01-24	0	0.700	0.690	0.700	0.680	0.720	952,000	668,800	0.7025	17.50	17.25	17.50	17.00	18.00	38,080	17.563	0.00%
2018-01-23	0	0.700	0.690	0.700	0.690	0.720	620,000	432,880	0.6982	17.50	17.25	17.50	17.25	18.00	24,800	17.455	-4.11%
2018-01-22	0	0.730	0.690	0.720	0.730	0.730	8,000	5,840	0.7300	18.25	17.25	18.00	18.25	18.25	320	18.250	4.29%
2018-01-19	0	0.700	0.700	0.720	0.680	0.730	1,908,000	1,328,040	0.6960	17.50	17.50	18.00	17.00	18.25	76,320	17.401	2.94%
2018-01-18	0	0.680	0.680	0.690	0.680	0.730	3,200,000	2,236,800	0.6990	17.00	17.00	17.25	17.00	18.25	128,000	17.475	-5.56%
2018-01-17	0	0.720	0.710	0.720	0.700	0.720	1,424,000	1,011,040	0.7100	18.00	17.75	18.00	17.50	18.00	56,960	17.750	0.00%
2018-01-16	0	0.720	0.710	0.720	0.650	0.720	4,342,000	2,953,760	0.6803	18.00	17.75	18.00	16.25	18.00	173,680	17.007	0.00%
2018-01-15	0	0.720	0.710	0.720	0.680	0.720	1,706,000	1,201,060	0.7040	18.00	17.75	18.00	17.00	18.00	68,240	17.601	0.00%
2018-01-12	0	0.720	0.710	0.720	0.600	0.720	6,696,000	4,421,140	0.6603	18.00	17.75	18.00	15.00	18.00	267,840	16.507	1.41%
2018-01-11	0	0.710	0.700	0.720	0.700	0.720	408,000	290,600	0.7123	17.75	17.50	18.00	17.50	18.00	16,320	17.806	-2.74%
2018-01-10	0	0.730	0.710	0.730	0.710	0.730	76,000	54,160	0.7126	18.25	17.75	18.25	17.75	18.25	3,040	17.816	0.00%
2018-01-09	0	0.730	0.710	0.730	0.710	0.730	50,000	35,920	0.7184	18.25	17.75	18.25	17.75	18.25	2,000	17.960	1.39%
2018-01-08	0	0.720	0.710	0.720	0.710	0.730	8,000	5,720	0.7150	18.00	17.75	18.00	17.75	18.25	320	17.875	-1.37%
2018-01-05	0	0.730	0.720	0.730	0.680	0.740	4,672,000	3,323,040	0.7113	18.25	18.00	18.25	17.00	18.50	186,880	17.782	-1.35%
2018-01-04	0	0.740	0.730	0.740	0.690	0.740	2,906,000	2,059,500	0.7087	18.50	18.25	18.50	17.25	18.50	116,240	17.718	1.37%
2018-01-03	0	0.730	0.720	0.730	0.690	0.740	5,868,000	4,158,200	0.7086	18.25	18.00	18.25	17.25	18.50	234,720	17.716	-1.35%
2018-01-02	0	0.740	0.710	0.740	0.680	0.750	514,000	367,160	0.7143	18.50	17.75	18.50	17.00	18.75	20,560	17.858	-2.63%
2017-12-29	0	0.760	0.720	0.800	0.720	0.820	9,572,000	7,196,080	0.7518	19.00	18.00	20.00	18.00	20.50	382,880	18.795	1.33%
2017-12-28	0	0.750	0.740	0.750	0.750	0.750	1,302,000	976,500	0.7500	18.75	18.50	18.75	18.75	18.75	52,080	18.750	0.00%
2017-12-27	0	0.750	0.730	0.750	0.740	0.750	4,176,000	3,091,520	0.7403	18.75	18.25	18.75	18.50	18.75	167,040	18.508	1.35%
2017-12-22	0	0.740	0.720	0.740	0.740	0.740	1,028,000	760,720	0.7400	18.50	18.00	18.50	18.50	18.50	41,120	18.500	0.00%
2017-12-21	0	0.740	0.730	0.740	0.720	0.750	1,326,000	980,840	0.7397	18.50	18.25	18.50	18.00	18.75	53,040	18.492	-1.33%
2017-12-20	0	0.750	0.720	0.750	0.730	0.760	248,000	182,760	0.7369	18.75	18.00	18.75	18.25	19.00	9,920	18.423	-1.32%
2017-12-19	0	0.760	0.720	0.760	0.600	0.760	4,150,000	2,756,080	0.6641	19.00	18.00	19.00	15.00	19.00	166,000	16.603	2.70%
2017-12-18	0	0.740	0.710	0.750	0.500	0.750	4,422,000	2,800,920	0.6334	18.50	17.75	18.75	12.50	18.75	176,880	15.835	-1.33%
2017-12-15	0	0.750	0.650	0.750	0.660	0.750	210,000	146,020	0.6953	18.75	16.25	18.75	16.50	18.75	8,400	17.383	1.35%
2017-12-14	0	0.740	0.730	0.750	0.720	0.750	4,014,000	2,970,140	0.7399	18.50	18.25	18.75	18.00	18.75	160,560	18.499	0.00%
2017-12-13	0	0.740	0.730	0.740	0.740	0.750	6,020,000	4,475,000	0.7434	18.50	18.25	18.50	18.50	18.75	240,800	18.584	0.00%
2017-12-12	0	0.740	0.720	0.740	0.720	0.750	796,000	588,740	0.7396	18.50	18.00	18.50	18.00	18.75	31,840	18.491	-1.33%
2017-12-11	0	0.750	0.720	0.750	0.740	0.750	2,002,000	1,481,500	0.7400	18.75	18.00	18.75	18.50	18.75	80,080	18.500	0.00%
2017-12-08	0	0.750	0.720	0.750	0.720	0.820	460,000	332,240	0.7223	18.75	18.00	18.75	18.00	20.50	18,400	18.057	0.00%
2017-12-07	0	0.750	0.720	0.750	-	-	0	0	-	18.75	18.00	18.75	-	-	0	-	0.00%
2017-12-06	0	0.750	0.730	0.750	0.410	0.750	14,296,000	10,097,330	0.7063	18.75	18.25	18.75	10.25	18.75	571,840	17.658	0.00%
2017-12-05	0	0.750	0.730	0.780	0.740	0.850	2,748,000	2,124,080	0.7730	18.75	18.25	19.50	18.50	21.25	109,920	19.324	1.35%
2017-12-04	0	0.740	0.730	0.740	-	-	0	0	-	18.50	18.25	18.50	-	-	0	-	-1.33%
2017-12-01	0	0.750	0.730	0.750	0.710	0.750	3,140,000	2,331,560	0.7425	18.75	18.25	18.75	17.75	18.75	125,600	18.563	1.35%
2017-11-30	0	0.740	0.710	0.740	0.710	0.740	48,000	34,800	0.7250	18.50	17.75	18.50	17.75	18.50	1,920	18.125	0.00%
2017-11-29	0	0.740	0.710	0.740	-	-	0	0	-	18.50	17.75	18.50	-	-	0	-	0.00%
2017-11-28	0	0.740	0.710	0.740	-	-	0	0	-	18.50	17.75	18.50	-	-	0	-	0.00%
2017-11-27	0	0.740	0.720	0.740	0.720	0.740	214,000	156,320	0.7305	18.50	18.00	18.50	18.00	18.50	8,560	18.262	0.00%
2017-11-24	0	0.740	0.720	0.740	0.740	0.750	12,000	8,900	0.7417	18.50	18.00	18.50	18.50	18.75	480	18.542	2.78%
2017-11-23	0	0.720	0.720	0.730	0.710	0.710	20,000	14,200	0.7100	18.00	18.00	18.25	17.75	17.75	800	17.750	-1.37%
2017-11-22	0	0.730	0.720	0.740	-	-	0	0	-	18.25	18.00	18.50	-	-	0	-	0.00%
2017-11-21	0	0.730	0.730	0.740	0.730	0.740	60,000	43,840	0.7307	18.25	18.25	18.50	18.25	18.50	2,400	18.267	-1.35%
2017-11-20	0	0.740	0.720	0.750	-	-	0	0	-	18.50	18.00	18.75	-	-	0	-	0.00%
2017-11-17	0	0.740	0.730	0.740	0.740	0.740	2,004,000	1,482,960	0.7400	18.50	18.25	18.50	18.50	18.50	80,160	18.500	0.00%
2017-11-16	0	0.740	0.730	0.750	-	-	0	0	-	18.50	18.25	18.75	-	-	0	-	0.00%
2017-11-15	0	0.740	0.730	0.740	0.730	0.740	310,000	228,540	0.7372	18.50	18.25	18.50	18.25	18.50	12,400	18.431	0.00%
2017-11-14	0	0.740	0.740	0.750	0.740	0.740	5,000,000	3,700,000	0.7400	18.50	18.50	18.75	18.50	18.50	200,000	18.500	0.00%
2017-11-13	0	0.740	0.730	0.740	0.740	0.740	5,058,000	3,742,920	0.7400	18.50	18.25	18.50	18.50	18.50	202,320	18.500	0.00%
2017-11-10	0	0.740	0.730	0.740	0.710	0.750	9,776,000	7,215,840	0.7381	18.50	18.25	18.50	17.75	18.75	391,040	18.453	0.00%
2017-11-09	0	0.740	0.720	0.740	0.720	0.740	674,000	489,880	0.7268	18.50	18.00	18.50	18.00	18.50	26,960	18.171	-1.33%
2017-11-08	0	0.750	0.730	0.750	0.720	0.750	462,000	337,860	0.7313	18.75	18.25	18.75	18.00	18.75	18,480	18.282	0.00%
2017-11-07	0	0.750	0.730	0.750	0.710	0.750	246,000	177,580	0.7219	18.75	18.25	18.75	17.75	18.75	9,840	18.047	0.00%
2017-11-06	0	0.750	0.730	0.750	0.740	0.750	1,304,000	965,000	0.7400	18.75	18.25	18.75	18.50	18.75	52,160	18.501	0.00%
2017-11-03	0	0.750	0.730	0.750	0.740	0.750	106,000	78,500	0.7406	18.75	18.25	18.75	18.50	18.75	4,240	18.514	0.00%
2017-11-02	0	0.750	0.740	0.760	0.750	0.750	100,000	75,000	0.7500	18.75	18.50	19.00	18.75	18.75	4,000	18.750	-1.32%
2017-11-01	0	0.760	0.740	0.760	-	-	0	0	-	19.00	18.50	19.00	-	-	0	-	0.00%
2017-10-31	0	0.760	0.740	0.760	0.740	0.760	122,000	90,720	0.7436	19.00	18.50	19.00	18.50	19.00	4,880	18.590	0.00%
2017-10-30	0	0.760	0.740	0.760	0.740	0.760	3,842,000	2,881,100	0.7499	19.00	18.50	19.00	18.50	19.00	153,680	18.747	-1.30%
2017-10-27	0	0.770	0.740	0.770	0.740	0.770	190,000	142,480	0.7499	19.25	18.50	19.25	18.50	19.25	7,600	18.747	0.00%
2017-10-26	0	0.770	0.740	0.770	0.700	0.770	2,834,000	2,082,720	0.7349	19.25	18.50	19.25	17.50	19.25	113,360	18.373	1.32%
2017-10-25	0	0.760	0.740	0.760	0.760	0.760	500,000	380,000	0.7600	19.00	18.50	19.00	19.00	19.00	20,000	19.000	0.00%
2017-10-24	0	0.760	0.740	0.770	-	-	0	0	-	19.00	18.50	19.25	-	-	0	-	0.00%
2017-10-23	0	0.760	0.740	0.760	0.740	0.760	108,000	82,000	0.7593	19.00	18.50	19.00	18.50	19.00	4,320	18.981	-1.30%
2017-10-20	0	0.770	0.740	0.770	0.770	0.770	2,000	1,540	0.7700	19.25	18.50	19.25	19.25	19.25	80	19.250	2.67%
2017-10-19	0	0.750	0.730	0.750	0.690	0.770	1,302,000	937,920	0.7204	18.75	18.25	18.75	17.25	19.25	52,080	18.009	1.35%
2017-10-18	0	0.740	0.720	0.750	0.740	0.780	7,448,000	5,726,300	0.7688	18.50	18.00	18.75	18.50	19.50	297,920	19.221	0.00%
2017-10-17	0	0.740	0.730	0.740	0.740	0.740	6,014,000	4,450,360	0.7400	18.50	18.25	18.50	18.50	18.50	240,560	18.500	-1.33%
2017-10-16	0	0.750	0.730	0.750	0.740	0.760	10,016,000	7,552,000	0.7540	18.75	18.25	18.75	18.50	19.00	400,640	18.850	0.00%
2017-10-13	0	0.750	0.730	0.750	0.740	0.760	2,382,000	1,783,480	0.7487	18.75	18.25	18.75	18.50	19.00	95,280	18.718	-1.32%
2017-10-12	0	0.760	0.740	0.760	0.740	0.760	5,548,000	4,194,180	0.7560	19.00	18.50	19.00	18.50	19.00	221,920	18.900	-1.30%
2017-10-11	0	0.770	0.730	0.770	0.730	0.770	2,756,000	2,086,820	0.7572	19.25	18.25	19.25	18.25	19.25	110,240	18.930	0.00%
2017-10-10	0	0.770	0.690	0.770	0.730	0.780	534,000	406,420	0.7611	19.25	17.25	19.25	18.25	19.50	21,360	19.027	-1.28%
2017-10-09	0	0.780	0.750	0.780	0.740	0.780	10,000	7,600	0.7600	19.50	18.75	19.50	18.50	19.50	400	19.000	0.00%
2017-10-06	0	0.780	0.730	0.780	0.760	0.780	24,000	18,480	0.7700	19.50	18.25	19.50	19.00	19.50	960	19.250	2.63%
2017-10-04	0	0.760	0.750	0.760	0.760	0.760	38,000	28,880	0.7600	19.00	18.75	19.00	19.00	19.00	1,520	19.000	-1.30%
2017-10-03	0	0.770	0.750	0.770	0.750	0.780	1,556,000	1,197,140	0.7694	19.25	18.75	19.25	18.75	19.50	62,240	19.234	0.00%
2017-09-29	0	0.770	0.740	0.780	0.730	0.780	4,760,000	3,660,560	0.7690	19.25	18.50	19.50	18.25	19.50	190,400	19.226	0.00%
2017-09-28	0	0.770	0.690	0.770	0.730	0.770	232,000	175,660	0.7572	19.25	17.25	19.25	18.25	19.25	9,280	18.929	-1.28%
2017-09-27	0	0.780	0.720	0.780	0.750	0.780	1,736,000	1,303,980	0.7511	19.50	18.00	19.50	18.75	19.50	69,440	18.779	4.00%
2017-09-26	0	0.750	0.720	0.750	0.750	0.750	564,000	423,000	0.7500	18.75	18.00	18.75	18.75	18.75	22,560	18.750	0.00%
2017-09-25	0	0.750	0.750	0.760	0.750	0.760	90,000	67,600	0.7511	18.75	18.75	19.00	18.75	19.00	3,600	18.778	0.00%
2017-09-22	0	0.750	0.730	0.750	0.730	0.750	262,000	193,640	0.7391	18.75	18.25	18.75	18.25	18.75	10,480	18.477	-1.32%
2017-09-21	0	0.760	0.740	0.760	0.760	0.760	20,000	15,200	0.7600	19.00	18.50	19.00	19.00	19.00	800	19.000	0.00%
2017-09-20	0	0.760	0.740	0.760	0.760	0.760	30,000	22,800	0.7600	19.00	18.50	19.00	19.00	19.00	1,200	19.000	0.00%
2017-09-19	0	0.760	0.730	0.760	0.740	0.790	222,000	166,060	0.7480	19.00	18.25	19.00	18.50	19.75	8,880	18.700	0.00%
2017-09-18	0	0.760	0.750	0.760	-	-	0	0	-	19.00	18.75	19.00	-	-	0	-	0.00%
2017-09-15	0	0.760	0.740	0.760	0.730	0.770	3,670,000	2,781,040	0.7578	19.00	18.50	19.00	18.25	19.25	146,800	18.944	0.00%
2017-09-14	0	0.760	0.740	0.760	0.740	0.760	58,000	43,960	0.7579	19.00	18.50	19.00	18.50	19.00	2,320	18.948	1.33%
2017-09-13	0	0.750	0.740	0.750	0.720	0.760	318,000	234,980	0.7389	18.75	18.50	18.75	18.00	19.00	12,720	18.473	-2.60%
2017-09-12	0	0.770	0.740	0.770	0.770	0.780	5,186,000	4,012,620	0.7737	19.25	18.50	19.25	19.25	19.50	207,440	19.344	0.00%
2017-09-11	0	0.770	0.750	0.770	0.740	0.770	122,000	92,080	0.7548	19.25	18.75	19.25	18.50	19.25	4,880	18.869	0.00%
2017-09-08	0	0.770	0.710	0.770	0.770	0.780	1,008,000	776,200	0.7700	19.25	17.75	19.25	19.25	19.50	40,320	19.251	1.32%
2017-09-07	0	0.760	0.710	0.770	0.700	0.770	64,000	48,620	0.7597	19.00	17.75	19.25	17.50	19.25	2,560	18.992	1.33%
2017-09-06	0	0.750	0.730	0.750	0.730	0.770	5,086,000	3,814,520	0.7500	18.75	18.25	18.75	18.25	19.25	203,440	18.750	-1.32%
2017-09-05	0	0.760	0.700	0.760	0.720	0.790	4,416,000	3,316,380	0.7510	19.00	17.50	19.00	18.00	19.75	176,640	18.775	0.00%
2017-09-04	0	0.760	0.720	0.760	-	-	0	0	-	19.00	18.00	19.00	-	-	0	-	0.00%
2017-09-01	0	0.760	0.730	0.760	0.760	0.770	840,000	638,420	0.7600	19.00	18.25	19.00	19.00	19.25	33,600	19.001	-1.30%
2017-08-31	0	0.770	0.720	0.770	0.760	0.780	250,000	190,440	0.7618	19.25	18.00	19.25	19.00	19.50	10,000	19.044	1.32%
2017-08-30	0	0.760	0.740	0.760	0.760	0.760	2,386,000	1,813,360	0.7600	19.00	18.50	19.00	19.00	19.00	95,440	19.000	0.00%
2017-08-29	0	0.760	0.730	0.770	0.760	0.780	11,102,000	8,595,500	0.7742	19.00	18.25	19.25	19.00	19.50	444,080	19.356	-2.56%
2017-08-28	0	0.780	0.750	0.780	0.770	0.780	1,192,000	918,120	0.7702	19.50	18.75	19.50	19.25	19.50	47,680	19.256	1.30%
2017-08-25	0	0.770	0.640	0.770	0.760	0.770	156,000	118,620	0.7604	19.25	16.00	19.25	19.00	19.25	6,240	19.010	0.00%
2017-08-24	0	0.770	0.730	0.770	0.770	0.770	2,000	1,540	0.7700	19.25	18.25	19.25	19.25	19.25	80	19.250	0.00%
2017-08-22	0	0.770	0.750	0.770	0.760	0.770	86,000	65,420	0.7607	19.25	18.75	19.25	19.00	19.25	3,440	19.017	0.00%
2017-08-21	0	0.770	0.760	0.770	0.760	0.800	2,450,000	1,908,740	0.7791	19.25	19.00	19.25	19.00	20.00	98,000	19.477	1.32%
2017-08-18	0	0.760	0.740	0.760	0.750	0.770	260,000	195,920	0.7535	19.00	18.50	19.00	18.75	19.25	10,400	18.838	-1.30%
2017-08-17	0	0.770	0.740	0.770	-	-	0	0	-	19.25	18.50	19.25	-	-	0	-	0.00%
2017-08-16	0	0.770	0.740	0.770	0.760	0.770	156,000	118,580	0.7601	19.25	18.50	19.25	19.00	19.25	6,240	19.003	0.00%
2017-08-15	0	0.770	0.750	0.770	0.760	0.770	1,066,000	810,820	0.7606	19.25	18.75	19.25	19.00	19.25	42,640	19.015	0.00%
2017-08-14	0	0.770	0.750	0.760	0.760	0.780	550,000	420,620	0.7648	19.25	18.75	19.00	19.00	19.50	22,000	19.119	1.32%
2017-08-11	0	0.760	0.740	0.760	0.740	0.770	3,508,000	2,642,300	0.7532	19.00	18.50	19.00	18.50	19.25	140,320	18.831	-1.30%
2017-08-10	0	0.770	0.750	0.770	0.750	0.780	2,888,000	2,196,960	0.7607	19.25	18.75	19.25	18.75	19.50	115,520	19.018	-1.28%
2017-08-09	0	0.780	0.760	0.770	0.750	0.780	1,898,000	1,447,700	0.7628	19.50	19.00	19.25	18.75	19.50	75,920	19.069	0.00%
2017-08-08	0	0.780	0.760	0.770	0.740	0.790	1,680,000	1,275,380	0.7592	19.50	19.00	19.25	18.50	19.75	67,200	18.979	2.63%
2017-08-07	0	0.760	0.750	0.760	0.740	0.780	466,000	351,160	0.7536	19.00	18.75	19.00	18.50	19.50	18,640	18.839	-1.30%
2017-08-04	0	0.770	0.740	0.770	0.740	0.770	10,000	7,580	0.7580	19.25	18.50	19.25	18.50	19.25	400	18.950	1.32%
2017-08-03	0	0.760	0.750	0.770	0.750	0.780	280,000	214,800	0.7671	19.00	18.75	19.25	18.75	19.50	11,200	19.179	-1.30%
2017-08-02	0	0.770	0.750	0.770	0.760	0.770	212,000	163,140	0.7695	19.25	18.75	19.25	19.00	19.25	8,480	19.238	0.00%
2017-08-01	0	0.770	0.750	0.770	0.750	0.790	1,898,000	1,449,540	0.7637	19.25	18.75	19.25	18.75	19.75	75,920	19.093	0.00%
2017-07-31	0	0.770	0.760	0.770	0.770	0.800	1,788,000	1,394,560	0.7800	19.25	19.00	19.25	19.25	20.00	71,520	19.499	-3.75%
2017-07-28	0	0.800	0.770	0.800	0.770	0.800	598,000	464,560	0.7769	20.00	19.25	20.00	19.25	20.00	23,920	19.421	0.00%
2017-07-27	0	0.800	0.760	0.800	0.780	0.810	368,000	289,120	0.7857	20.00	19.00	20.00	19.50	20.25	14,720	19.641	2.56%
2017-07-26	0	0.780	0.750	0.780	0.760	0.790	522,000	400,280	0.7668	19.50	18.75	19.50	19.00	19.75	20,880	19.170	-1.27%
2017-07-25	0	0.790	0.770	0.790	0.780	0.790	352,000	274,580	0.7801	19.75	19.25	19.75	19.50	19.75	14,080	19.501	-1.25%
2017-07-24	0	0.800	0.770	0.800	0.760	0.800	3,386,000	2,654,960	0.7841	20.00	19.25	20.00	19.00	20.00	135,440	19.602	1.27%
2017-07-21	0	0.790	0.770	0.790	0.770	0.800	2,146,000	1,693,880	0.7893	19.75	19.25	19.75	19.25	20.00	85,840	19.733	0.00%
2017-07-20	0	0.790	0.770	0.790	0.770	0.810	534,000	418,660	0.7840	19.75	19.25	19.75	19.25	20.25	21,360	19.600	-3.66%
2017-07-19	0	0.820	0.790	0.830	0.780	0.830	634,000	511,880	0.8074	20.50	19.75	20.75	19.50	20.75	25,360	20.185	1.23%
2017-07-18	0	0.810	0.770	0.810	-	-	0	0	-	20.25	19.25	20.25	-	-	0	-	0.00%
2017-07-17	0	0.810	0.760	0.810	-	-	0	0	-	20.25	19.00	20.25	-	-	0	-	0.00%
2017-07-14	0	0.810	0.780	0.810	0.790	0.810	2,842,000	2,246,020	0.7903	20.25	19.50	20.25	19.75	20.25	113,680	19.757	0.00%
2017-07-13	0	0.810	0.790	0.810	0.790	0.810	3,142,000	2,483,500	0.7904	20.25	19.75	20.25	19.75	20.25	125,680	19.761	2.53%
2017-07-12	0	0.790	0.780	0.790	0.770	0.800	6,908,000	5,490,780	0.7948	19.75	19.50	19.75	19.25	20.00	276,320	19.871	0.00%
2017-07-11	0	0.790	0.740	0.790	0.770	0.790	302,000	235,560	0.7800	19.75	18.50	19.75	19.25	19.75	12,080	19.500	0.00%
2017-07-10	0	0.790	0.750	0.790	0.770	0.790	184,000	143,160	0.7780	19.75	18.75	19.75	19.25	19.75	7,360	19.451	0.00%
2017-07-07	0	0.790	0.770	0.790	0.780	0.790	158,000	123,280	0.7803	19.75	19.25	19.75	19.50	19.75	6,320	19.506	-1.25%
2017-07-06	0	0.800	0.780	0.800	0.780	0.800	1,116,000	876,460	0.7854	20.00	19.50	20.00	19.50	20.00	44,640	19.634	0.00%
2017-07-05	0	0.800	0.790	0.800	0.770	0.800	318,000	250,620	0.7881	20.00	19.75	20.00	19.25	20.00	12,720	19.703	1.27%
2017-07-04	0	0.790	0.780	0.790	0.770	0.790	94,000	72,920	0.7757	19.75	19.50	19.75	19.25	19.75	3,760	19.394	-1.25%
2017-07-03	0	0.800	0.780	0.800	0.770	0.810	842,000	665,140	0.7900	20.00	19.50	20.00	19.25	20.25	33,680	19.749	-4.76%
2017-06-30	0	0.840	0.790	0.820	0.800	0.850	652,000	541,660	0.8308	21.00	19.75	20.50	20.00	21.25	26,080	20.769	2.44%
2017-06-29	0	0.820	0.800	0.820	0.800	0.820	124,000	100,460	0.8102	20.50	20.00	20.50	20.00	20.50	4,960	20.254	0.00%
2017-06-28	0	0.820	0.790	0.840	0.720	0.840	922,000	734,780	0.7969	20.50	19.75	21.00	18.00	21.00	36,880	19.924	-2.38%
2017-06-27	0	0.840	0.820	0.840	0.820	0.840	106,000	88,400	0.8340	21.00	20.50	21.00	20.50	21.00	4,240	20.849	0.00%
2017-06-26	0	0.840	0.830	0.840	0.820	0.840	4,072,000	3,352,440	0.8233	21.00	20.75	21.00	20.50	21.00	162,880	20.582	2.44%
2017-06-23	0	0.820	0.790	0.820	0.790	0.850	380,000	308,200	0.8111	20.50	19.75	20.50	19.75	21.25	15,200	20.276	1.23%
2017-06-22	0	0.810	0.790	0.810	0.780	0.810	714,000	565,140	0.7915	20.25	19.75	20.25	19.50	20.25	28,560	19.788	0.00%
2017-06-21	0	0.810	0.800	0.810	0.790	0.810	264,000	213,300	0.8080	20.25	20.00	20.25	19.75	20.25	10,560	20.199	0.00%
2017-06-20	0	0.810	0.800	0.810	0.810	0.810	40,000	32,400	0.8100	20.25	20.00	20.25	20.25	20.25	1,600	20.250	0.00%
2017-06-19	0	0.810	0.780	0.810	-	-	0	0	-	20.25	19.50	20.25	-	-	0	-	0.00%
2017-06-16	0	0.810	0.780	0.810	0.800	0.810	80,000	64,500	0.8063	20.25	19.50	20.25	20.00	20.25	3,200	20.156	1.25%
2017-06-15	0	0.800	0.780	0.810	-	-	0	0	-	20.00	19.50	20.25	-	-	0	-	0.00%
2017-06-14	0	0.800	0.780	0.800	-	-	0	0	-	20.00	19.50	20.00	-	-	0	-	-1.23%
2017-06-13	0	0.810	0.780	0.810	0.790	0.810	82,000	64,820	0.7905	20.25	19.50	20.25	19.75	20.25	3,280	19.762	0.00%
2017-06-12	0	0.810	0.780	0.810	-	-	0	0	-	20.25	19.50	20.25	-	-	0	-	0.00%
2017-06-09	0	0.810	0.780	0.810	0.800	0.810	108,000	86,460	0.8006	20.25	19.50	20.25	20.00	20.25	4,320	20.014	1.25%
2017-06-08	0	0.800	0.780	0.800	0.780	0.810	1,296,000	1,025,000	0.7909	20.00	19.50	20.00	19.50	20.25	51,840	19.772	1.27%
2017-06-07	0	0.790	0.780	0.800	0.780	0.800	2,004,000	1,581,780	0.7893	19.75	19.50	20.00	19.50	20.00	80,160	19.733	-3.66%
2017-06-06	0	0.820	0.800	0.820	0.770	0.830	362,000	286,720	0.7920	20.50	20.00	20.50	19.25	20.75	14,480	19.801	1.23%
2017-06-05	0	0.810	0.800	0.810	0.810	0.810	52,000	42,120	0.8100	20.25	20.00	20.25	20.25	20.25	2,080	20.250	-1.22%
2017-06-02	0	0.820	0.820	0.830	0.800	0.800	66,000	52,800	0.8000	20.50	20.50	20.75	20.00	20.00	2,640	20.000	0.00%
2017-06-01	0	0.820	0.780	0.820	0.820	0.820	50,000	41,000	0.8200	20.50	19.50	20.50	20.50	20.50	2,000	20.500	0.00%
2017-05-31	0	0.820	0.780	0.820	-	-	0	0	-	20.50	19.50	20.50	-	-	0	-	-1.20%
2017-05-29	0	0.830	0.790	0.830	0.790	0.830	20,000	15,880	0.7940	20.75	19.75	20.75	19.75	20.75	800	19.850	2.47%
2017-05-26	0	0.810	0.770	0.810	0.800	0.820	80,000	64,320	0.8040	20.25	19.25	20.25	20.00	20.50	3,200	20.100	0.00%
2017-05-25	0	0.810	0.770	0.810	-	-	0	0	-	20.25	19.25	20.25	-	-	0	-	-1.22%
2017-05-24	0	0.820	0.800	0.820	0.800	0.820	88,000	71,160	0.8086	20.50	20.00	20.50	20.00	20.50	3,520	20.216	-1.20%
2017-05-23	0	0.830	0.800	0.830	0.800	0.830	106,000	85,280	0.8045	20.75	20.00	20.75	20.00	20.75	4,240	20.113	2.47%
2017-05-22	0	0.810	0.810	0.830	0.800	0.810	66,000	53,040	0.8036	20.25	20.25	20.75	20.00	20.25	2,640	20.091	-2.41%
2017-05-19	0	0.830	0.810	0.830	0.810	0.830	212,000	171,760	0.8102	20.75	20.25	20.75	20.25	20.75	8,480	20.255	0.00%
2017-05-18	0	0.830	0.800	0.830	0.800	0.830	206,000	165,840	0.8050	20.75	20.00	20.75	20.00	20.75	8,240	20.126	1.22%
2017-05-17	0	0.820	0.810	0.830	0.800	0.830	222,000	180,780	0.8143	20.50	20.25	20.75	20.00	20.75	8,880	20.358	-1.20%
2017-05-16	0	0.830	0.790	0.830	-	-	0	0	-	20.75	19.75	20.75	-	-	0	-	0.00%
2017-05-15	0	0.830	0.800	0.830	-	-	0	0	-	20.75	20.00	20.75	-	-	0	-	0.00%
2017-05-12	0	0.830	0.810	0.830	-	-	0	0	-	20.75	20.25	20.75	-	-	0	-	0.00%
2017-05-11	0	0.830	0.810	0.830	0.820	0.840	200,000	166,600	0.8330	20.75	20.25	20.75	20.50	21.00	8,000	20.825	1.22%
2017-05-10	0	0.820	0.800	0.820	-	-	0	0	-	20.50	20.00	20.50	-	-	0	-	0.00%
2017-05-09	0	0.820	0.800	0.830	0.820	0.820	10,000	8,200	0.8200	20.50	20.00	20.75	20.50	20.50	400	20.500	0.00%
2017-05-08	0	0.820	0.810	0.830	0.800	0.830	184,000	151,120	0.8213	20.50	20.25	20.75	20.00	20.75	7,360	20.533	-1.20%
2017-05-05	0	0.830	0.830	0.840	0.830	0.830	48,000	39,860	0.8304	20.75	20.75	21.00	20.75	20.75	1,920	20.760	0.00%
2017-05-04	0	0.830	0.830	0.840	0.830	0.850	588,000	493,080	0.8386	20.75	20.75	21.00	20.75	21.25	23,520	20.964	-2.35%
2017-05-02	0	0.850	0.830	0.850	0.850	0.850	2,000	1,700	0.8500	21.25	20.75	21.25	21.25	21.25	80	21.250	-1.16%
2017-04-28	0	0.860	0.810	0.860	0.800	0.860	554,000	457,940	0.8266	21.50	20.25	21.50	20.00	21.50	22,160	20.665	3.61%
2017-04-27	0	0.830	0.800	0.830	0.820	0.840	2,166,000	1,778,340	0.8210	20.75	20.00	20.75	20.50	21.00	86,640	20.526	0.00%
2017-04-26	0	0.830	0.800	0.820	0.790	0.860	9,970,000	8,007,120	0.8031	20.75	20.00	20.50	19.75	21.50	398,800	20.078	0.00%
2017-04-25	0	0.830	0.830	0.840	0.820	0.880	1,952,000	1,687,380	0.8644	20.75	20.75	21.00	20.50	22.00	78,080	21.611	-2.35%
2017-04-24	0	0.850	0.840	0.870	0.850	0.880	4,390,000	3,734,160	0.8506	21.25	21.00	21.75	21.25	22.00	175,600	21.265	-3.41%
2017-04-21	0	0.880	0.840	0.880	0.810	0.880	406,000	343,600	0.8463	22.00	21.00	22.00	20.25	22.00	16,240	21.158	-1.12%
2017-04-20	0	0.890	0.870	0.890	-	-	0	0	-	22.25	21.75	22.25	-	-	0	-	-2.20%
2017-04-19	0	0.910	0.840	0.910	0.880	0.910	14,000	12,460	0.8900	22.75	21.00	22.75	22.00	22.75	560	22.250	3.41%
2017-04-18	0	0.880	0.870	0.890	0.880	0.900	1,772,000	1,559,520	0.8801	22.00	21.75	22.25	22.00	22.50	70,880	22.002	-2.22%
2017-04-13	0	0.900	0.860	0.870	0.870	0.900	6,426,000	5,755,120	0.8956	22.50	21.50	21.75	21.75	22.50	257,040	22.390	0.00%
2017-04-12	0	0.900	0.900	0.920	-	-	0	0	-	22.50	22.50	23.00	-	-	0	-	0.00%
2017-04-11	0	0.900	0.890	0.930	0.900	0.940	184,000	165,680	0.9004	22.50	22.25	23.25	22.50	23.50	7,360	22.511	-2.17%
2017-04-10	0	0.920	0.910	0.930	0.920	0.920	150,000	138,000	0.9200	23.00	22.75	23.25	23.00	23.00	6,000	23.000	-1.08%
2017-04-07	0	0.930	0.920	0.940	-	-	0	0	-	23.25	23.00	23.50	-	-	0	-	0.00%
2017-04-06	0	0.930	0.910	0.930	0.910	0.950	528,000	485,520	0.9195	23.25	22.75	23.25	22.75	23.75	21,120	22.989	-2.11%
2017-04-05	0	0.950	0.900	0.950	0.890	0.950	736,000	684,400	0.9299	23.75	22.50	23.75	22.25	23.75	29,440	23.247	4.40%
2017-04-03	0	0.910	0.890	0.910	0.860	0.910	1,982,000	1,764,320	0.8902	22.75	22.25	22.75	21.50	22.75	79,280	22.254	1.11%
2017-03-31	0	0.900	0.880	0.900	0.900	0.900	308,000	277,200	0.9000	22.50	22.00	22.50	22.50	22.50	12,320	22.500	-1.10%
2017-03-30	0	0.910	0.870	0.920	0.880	0.930	1,122,000	1,020,860	0.9099	22.75	21.75	23.00	22.00	23.25	44,880	22.746	2.25%
2017-03-29	0	0.890	0.870	0.930	-	-	0	0	-	22.25	21.75	23.25	-	-	0	-	0.00%
2017-03-28	0	0.890	0.870	0.890	0.860	0.910	3,718,000	3,325,100	0.8943	22.25	21.75	22.25	21.50	22.75	148,720	22.358	3.49%
2017-03-27	0	0.860	0.860	0.870	0.850	0.860	800,000	687,920	0.8599	21.50	21.50	21.75	21.25	21.50	32,000	21.498	0.00%
2017-03-24	0	0.860	0.850	0.860	0.850	0.890	5,478,000	4,714,560	0.8606	21.50	21.25	21.50	21.25	22.25	219,120	21.516	-4.44%
2017-03-23	0	0.900	0.870	0.900	0.850	0.900	650,000	566,800	0.8720	22.50	21.75	22.50	21.25	22.50	26,000	21.800	5.88%
2017-03-22	0	0.850	0.850	0.860	0.850	0.860	5,058,000	4,344,860	0.8590	21.25	21.25	21.50	21.25	21.50	202,320	21.475	-1.16%
2017-03-21	0	0.860	0.850	0.860	0.850	0.870	6,532,000	5,613,520	0.8594	21.50	21.25	21.50	21.25	21.75	261,280	21.485	0.00%
2017-03-20	0	0.860	0.860	0.870	0.840	0.880	11,098,000	9,558,560	0.8613	21.50	21.50	21.75	21.00	22.00	443,920	21.532	-2.27%
2017-03-17	0	0.880	0.870	0.880	0.850	0.890	1,096,000	950,080	0.8669	22.00	21.75	22.00	21.25	22.25	43,840	21.672	0.00%
2017-03-16	0	0.880	0.860	0.890	0.860	0.910	480,000	420,760	0.8766	22.00	21.50	22.25	21.50	22.75	19,200	21.915	0.00%
2017-03-15	0	0.880	0.880	0.890	0.840	0.900	2,912,000	2,513,540	0.8632	22.00	22.00	22.25	21.00	22.50	116,480	21.579	6.02%
2017-03-14	0	0.830	0.830	0.850	0.800	0.870	1,850,000	1,517,960	0.8205	20.75	20.75	21.25	20.00	21.75	74,000	20.513	1.22%
2017-03-13	0	0.820	0.820	0.830	0.810	0.830	342,000	283,200	0.8281	20.50	20.50	20.75	20.25	20.75	13,680	20.702	-1.20%
2017-03-10	0	0.830	0.820	0.840	0.820	0.830	44,000	36,500	0.8295	20.75	20.50	21.00	20.50	20.75	1,760	20.739	0.00%
2017-03-09	0	0.830	0.830	0.840	0.820	0.850	4,451,000	3,746,410	0.8417	20.75	20.75	21.00	20.50	21.25	178,040	21.043	-1.19%
2017-03-08	0	0.840	0.840	0.850	0.830	0.860	1,500,000	1,276,380	0.8509	21.00	21.00	21.25	20.75	21.50	60,000	21.273	-1.18%
2017-03-07	0	0.850	0.850	0.880	0.830	0.880	4,411,000	3,824,102	0.8669	21.25	21.25	22.00	20.75	22.00	176,440	21.674	0.00%
2017-03-06	0	0.850	0.820	0.850	0.820	0.850	1,658,000	1,407,800	0.8491	21.25	20.50	21.25	20.50	21.25	66,320	21.227	1.19%
2017-03-03	0	0.840	0.800	0.840	0.800	0.840	362,000	296,460	0.8190	21.00	20.00	21.00	20.00	21.00	14,480	20.474	-1.18%
2017-03-02	0	0.850	0.830	0.850	0.830	0.850	382,000	321,000	0.8403	21.25	20.75	21.25	20.75	21.25	15,280	21.008	0.00%
2017-03-01	0	0.850	0.830	0.850	0.830	0.850	484,000	407,580	0.8421	21.25	20.75	21.25	20.75	21.25	19,360	21.053	-1.16%
2017-02-28	0	0.860	0.840	0.860	0.840	0.860	302,000	258,680	0.8566	21.50	21.00	21.50	21.00	21.50	12,080	21.414	-1.15%
2017-02-27	0	0.870	0.840	0.870	0.840	0.870	412,000	350,280	0.8502	21.75	21.00	21.75	21.00	21.75	16,480	21.255	1.16%
2017-02-24	0	0.860	0.830	0.860	0.830	0.870	774,000	660,080	0.8528	21.50	20.75	21.50	20.75	21.75	30,960	21.320	-1.15%
2017-02-23	0	0.870	0.840	0.870	0.830	0.870	666,000	573,080	0.8605	21.75	21.00	21.75	20.75	21.75	26,640	21.512	2.35%
2017-02-22	0	0.850	0.830	0.850	0.840	0.850	46,000	39,040	0.8487	21.25	20.75	21.25	21.00	21.25	1,840	21.217	-1.16%
2017-02-21	0	0.860	0.840	0.870	0.830	0.870	2,304,000	1,953,660	0.8479	21.50	21.00	21.75	20.75	21.75	92,160	21.199	1.18%
2017-02-20	0	0.850	0.850	0.870	0.840	0.870	212,000	183,640	0.8662	21.25	21.25	21.75	21.00	21.75	8,480	21.656	-2.30%
2017-02-17	0	0.870	0.840	0.870	0.830	0.870	36,000	30,920	0.8589	21.75	21.00	21.75	20.75	21.75	1,440	21.472	-1.14%
2017-02-16	0	0.880	0.840	0.880	0.820	0.880	78,000	65,240	0.8364	22.00	21.00	22.00	20.50	22.00	3,120	20.910	3.53%
2017-02-15	0	0.850	0.850	0.870	0.850	0.880	16,000	13,660	0.8538	21.25	21.25	21.75	21.25	22.00	640	21.344	0.00%
2017-02-14	0	0.850	0.850	0.870	0.840	0.850	5,900,000	5,014,800	0.8500	21.25	21.25	21.75	21.00	21.25	236,000	21.249	-3.41%
2017-02-13	0	0.880	0.860	0.880	-	-	0	0	-	22.00	21.50	22.00	-	-	0	-	-1.12%
2017-02-10	0	0.890	0.850	0.890	-	-	0	0	-	22.25	21.25	22.25	-	-	0	-	0.00%
2017-02-09	0	0.890	0.860	0.890	0.860	0.890	212,000	188,440	0.8889	22.25	21.50	22.25	21.50	22.25	8,480	22.222	-1.11%
2017-02-08	0	0.900	0.870	0.900	0.870	0.900	3,714,000	3,274,640	0.8817	22.50	21.75	22.50	21.75	22.50	148,560	22.043	4.65%
2017-02-07	0	0.860	0.860	0.880	0.850	0.860	10,000	8,520	0.8520	21.50	21.50	22.00	21.25	21.50	400	21.300	-3.37%
2017-02-06	0	0.890	0.840	0.890	-	-	0	0	-	22.25	21.00	22.25	-	-	0	-	0.00%
2017-02-03	0	0.890	0.880	0.890	0.880	0.890	334,041	294,216	0.8808	22.25	22.00	22.25	22.00	22.25	13,362	22.019	0.00%
2017-02-02	0	0.890	0.870	0.890	-	-	0	0	-	22.25	21.75	22.25	-	-	0	-	0.00%
2017-02-01	0	0.890	0.860	0.890	0.860	0.890	4,000	3,500	0.8750	22.25	21.50	22.25	21.50	22.25	160	21.875	0.00%
2017-01-27	0	0.890	0.860	0.890	-	-	0	0	-	22.25	21.50	22.25	-	-	0	-	0.00%
2017-01-26	0	0.890	0.870	0.890	0.850	0.890	58,000	50,400	0.8690	22.25	21.75	22.25	21.25	22.25	2,320	21.724	1.14%
2017-01-25	0	0.880	0.840	0.880	-	-	0	0	-	22.00	21.00	22.00	-	-	0	-	0.00%
2017-01-24	0	0.880	0.860	0.880	0.860	0.890	8,000	7,020	0.8775	22.00	21.50	22.00	21.50	22.25	320	21.938	-1.12%
2017-01-23	0	0.890	0.880	0.890	0.880	0.890	58,264,000	51,016,900	0.8756	22.25	22.00	22.25	22.00	22.25	2,330,560	21.890	-1.11%
2017-01-20	0	0.900	0.890	0.900	0.880	0.910	2,648,000	2,372,320	0.8959	22.50	22.25	22.50	22.00	22.75	105,920	22.397	0.00%
2017-01-19	0	0.900	0.890	0.900	0.900	0.950	3,172,000	2,960,960	0.9335	22.50	22.25	22.50	22.50	23.75	126,880	23.337	-2.17%
2017-01-18	0	0.920	0.900	0.920	0.880	0.960	14,422,000	13,265,440	0.9198	23.00	22.50	23.00	22.00	24.00	576,880	22.995	-1.08%
2017-01-17	0	0.930	0.920	0.930	0.920	0.950	14,558,000	13,681,600	0.9398	23.25	23.00	23.25	23.00	23.75	582,320	23.495	-2.11%
2017-01-16	0	0.950	0.930	0.950	0.920	0.960	8,952,000	8,400,440	0.9384	23.75	23.25	23.75	23.00	24.00	358,080	23.460	-1.04%
2017-01-13	0	0.960	0.950	0.960	0.950	0.980	13,902,000	13,311,760	0.9575	24.00	23.75	24.00	23.75	24.50	556,080	23.939	-2.04%
2017-01-12	0	0.980	0.960	0.980	0.940	0.980	35,928,000	32,491,180	0.9043	24.50	24.00	24.50	23.50	24.50	1,437,120	22.609	-1.01%
2017-01-11	0	0.990	0.960	0.990	0.950	0.990	56,000	54,280	0.9693	24.75	24.00	24.75	23.75	24.75	2,240	24.232	3.13%
2017-01-10	0	0.960	0.950	0.970	0.950	0.970	5,248,000	5,066,440	0.9654	24.00	23.75	24.25	23.75	24.25	209,920	24.135	-1.03%
2017-01-09	0	0.970	0.960	0.990	0.960	0.990	7,302,000	7,183,440	0.9838	24.25	24.00	24.75	24.00	24.75	292,080	24.594	-2.02%
2017-01-06	0	0.990	0.970	0.990	0.930	1.000	5,596,000	5,476,640	0.9787	24.75	24.25	24.75	23.25	25.00	223,840	24.467	3.13%
2017-01-05	0	0.960	0.950	0.970	0.960	0.980	190,000	182,880	0.9625	24.00	23.75	24.25	24.00	24.50	7,600	24.063	-3.03%
2017-01-04	0	0.990	0.970	0.990	0.960	1.010	768,000	753,860	0.9816	24.75	24.25	24.75	24.00	25.25	30,720	24.540	-2.94%
2017-01-03	0	1.020	1.010	1.020	0.970	1.160	9,354,000	9,797,040	1.0474	25.50	25.25	25.50	24.25	29.00	374,160	26.184	-11.30%
2016-12-30	0	1.150	1.210	1.220	1.010	1.210	44,167,000	48,892,280	1.1070	28.75	30.25	30.50	25.25	30.25	1,766,680	27.675	9.52%
2016-12-29	0	1.050	1.010	1.050	0.940	1.060	42,974,000	42,931,040	0.9990	26.25	25.25	26.25	23.50	26.50	1,718,960	24.975	0.00%
2016-12-28	0	1.050	1.000	1.050	0.940	1.050	18,564,000	18,429,320	0.9927	26.25	25.00	26.25	23.50	26.25	742,560	24.819	5.00%
2016-12-23	0	1.000	0.990	1.000	0.980	1.010	1,022,000	1,014,840	0.9930	25.00	24.75	25.00	24.50	25.25	40,880	24.825	-0.99%
2016-12-22	0	1.010	0.980	1.010	0.910	1.020	4,956,000	4,843,660	0.9773	25.25	24.50	25.25	22.75	25.50	198,240	24.433	4.12%
2016-12-21	0	0.970	0.930	0.970	0.920	0.980	3,122,000	2,935,860	0.9404	24.25	23.25	24.25	23.00	24.50	124,880	23.509	3.19%
2016-12-20	0	0.940	0.930	0.970	0.920	0.980	2,360,000	2,235,020	0.9470	23.50	23.25	24.25	23.00	24.50	94,400	23.676	2.17%
2016-12-19	0	0.920	0.900	0.920	0.900	0.920	1,168,000	1,053,040	0.9016	23.00	22.50	23.00	22.50	23.00	46,720	22.539	2.22%
2016-12-16	0	0.900	0.900	0.920	0.870	0.920	498,000	447,480	0.8986	22.50	22.50	23.00	21.75	23.00	19,920	22.464	2.27%
2016-12-15	0	0.880	0.860	0.920	0.850	0.920	774,000	680,040	0.8786	22.00	21.50	23.00	21.25	23.00	30,960	21.965	0.00%
2016-12-14	0	0.880	0.870	0.880	0.820	0.900	1,988,000	1,718,120	0.8642	22.00	21.75	22.00	20.50	22.50	79,520	21.606	8.64%
2016-12-13	0	0.810	0.800	0.810	0.800	0.820	86,000	70,000	0.8140	20.25	20.00	20.25	20.00	20.50	3,440	20.349	1.25%
2016-12-12	0	0.800	0.780	0.800	0.800	0.800	2,000	1,600	0.8000	20.00	19.50	20.00	20.00	20.00	80	20.000	0.00%
2016-12-09	0	0.800	0.790	0.800	0.750	0.810	984,000	766,180	0.7786	20.00	19.75	20.00	18.75	20.25	39,360	19.466	-1.23%
2016-12-08	0	0.810	0.780	0.810	0.800	0.830	476,000	383,860	0.8064	20.25	19.50	20.25	20.00	20.75	19,040	20.161	-2.41%
2016-12-07	0	0.830	0.820	0.840	0.820	0.860	616,000	511,760	0.8308	20.75	20.50	21.00	20.50	21.50	24,640	20.769	-2.35%
2016-12-06	0	0.850	0.810	0.830	0.800	0.850	1,306,000	1,066,660	0.8167	21.25	20.25	20.75	20.00	21.25	52,240	20.418	2.41%
2016-12-05	0	0.830	0.820	0.850	0.830	0.880	324,000	272,500	0.8410	20.75	20.50	21.25	20.75	22.00	12,960	21.026	-4.60%
2016-12-02	0	0.870	0.840	0.870	0.840	0.870	19,506,000	15,632,680	0.8014	21.75	21.00	21.75	21.00	21.75	780,240	20.036	3.57%
2016-12-01	0	0.840	0.820	0.840	0.810	0.850	65,636,000	52,614,720	0.8016	21.00	20.50	21.00	20.25	21.25	2,625,440	20.040	0.00%
2016-11-30	0	0.840	0.800	0.870	0.800	0.870	2,664,000	2,171,280	0.8150	21.00	20.00	21.75	20.00	21.75	106,560	20.376	5.00%
2016-11-29	0	0.800	0.790	0.800	0.780	0.830	5,278,000	4,189,760	0.7938	20.00	19.75	20.00	19.50	20.75	211,120	19.845	-1.23%
2016-11-28	0	0.810	0.800	0.820	0.810	0.820	1,346,000	1,097,040	0.8150	20.25	20.00	20.50	20.25	20.50	53,840	20.376	0.00%
2016-11-25	0	0.810	0.800	0.820	0.810	0.820	1,910,000	1,552,220	0.8127	20.25	20.00	20.50	20.25	20.50	76,400	20.317	-1.22%
2016-11-24	0	0.820	0.810	0.820	0.810	0.820	1,690,000	1,371,640	0.8116	20.50	20.25	20.50	20.25	20.50	67,600	20.291	-1.20%
2016-11-23	0	0.830	0.810	0.830	0.800	0.830	2,558,000	2,071,980	0.8100	20.75	20.25	20.75	20.00	20.75	102,320	20.250	1.22%
2016-11-22	0	0.820	0.810	0.820	0.810	0.830	1,160,000	949,080	0.8182	20.50	20.25	20.50	20.25	20.75	46,400	20.454	-1.20%
2016-11-21	0	0.830	0.810	0.840	0.820	0.840	1,160,000	951,920	0.8206	20.75	20.25	21.00	20.50	21.00	46,400	20.516	-1.19%
2016-11-18	0	0.840	0.810	0.840	0.830	0.840	10,000	8,380	0.8380	21.00	20.25	21.00	20.75	21.00	400	20.950	2.44%
2016-11-17	0	0.820	0.810	0.830	0.820	0.820	3,332,000	2,732,240	0.8200	20.50	20.25	20.75	20.50	20.50	133,280	20.500	0.00%
2016-11-16	0	0.820	0.820	0.830	0.820	0.830	422,000	346,460	0.8210	20.50	20.50	20.75	20.50	20.75	16,880	20.525	-1.20%
2016-11-15	0	0.830	0.810	0.830	0.810	0.830	2,846,000	2,340,160	0.8223	20.75	20.25	20.75	20.25	20.75	113,840	20.557	1.22%
2016-11-14	0	0.820	0.810	0.820	0.800	0.830	3,736,000	3,053,760	0.8174	20.50	20.25	20.50	20.00	20.75	149,440	20.435	0.00%
2016-11-11	0	0.820	0.800	0.820	0.800	0.820	670,000	541,000	0.8075	20.50	20.00	20.50	20.00	20.50	26,800	20.187	0.00%
2016-11-10	0	0.820	0.800	0.820	0.810	0.840	1,104,000	908,300	0.8227	20.50	20.00	20.50	20.25	21.00	44,160	20.568	0.00%
2016-11-09	0	0.820	0.810	0.830	0.820	0.830	300,000	248,000	0.8267	20.50	20.25	20.75	20.50	20.75	12,000	20.667	-1.20%
2016-11-08	0	0.830	0.810	0.830	0.800	0.840	1,100,000	895,560	0.8141	20.75	20.25	20.75	20.00	21.00	44,000	20.354	1.22%
2016-11-07	0	0.820	0.810	0.830	0.810	0.830	1,560,000	1,279,680	0.8203	20.50	20.25	20.75	20.25	20.75	62,400	20.508	-2.38%
2016-11-04	0	0.840	0.810	0.830	0.820	0.840	1,150,000	953,200	0.8289	21.00	20.25	20.75	20.50	21.00	46,000	20.722	1.20%
2016-11-03	0	0.830	0.810	0.830	0.820	0.840	88,000	72,760	0.8268	20.75	20.25	20.75	20.50	21.00	3,520	20.670	-1.19%
2016-11-02	0	0.840	0.820	0.840	0.820	0.840	84,000	69,480	0.8271	21.00	20.50	21.00	20.50	21.00	3,360	20.679	-1.18%
2016-11-01	0	0.850	0.810	0.850	0.800	0.850	126,000	103,220	0.8192	21.25	20.25	21.25	20.00	21.25	5,040	20.480	3.66%
2016-10-31	0	0.820	0.800	0.820	-	-	0	0	-	20.50	20.00	20.50	-	-	0	-	-1.20%
2016-10-28	0	0.830	0.810	0.830	0.820	0.830	216,000	177,280	0.8207	20.75	20.25	20.75	20.50	20.75	8,640	20.519	0.00%
2016-10-27	0	0.830	0.810	0.830	0.830	0.830	4,000	3,320	0.8300	20.75	20.25	20.75	20.75	20.75	160	20.750	0.00%
2016-10-26	0	0.830	0.810	0.830	0.810	0.840	486,000	399,560	0.8221	20.75	20.25	20.75	20.25	21.00	19,440	20.553	-1.19%
2016-10-25	0	0.840	0.820	0.840	0.800	0.840	5,380,000	4,315,040	0.8021	21.00	20.50	21.00	20.00	21.00	215,200	20.051	0.00%
2016-10-24	0	0.840	0.820	0.840	0.820	0.840	1,132,000	939,460	0.8299	21.00	20.50	21.00	20.50	21.00	45,280	20.748	0.00%
2016-10-20	0	0.840	0.780	0.820	0.800	0.850	562,000	460,900	0.8201	21.00	19.50	20.50	20.00	21.25	22,480	20.503	0.00%
2016-10-19	0	0.840	0.790	0.850	0.800	0.860	280,000	230,480	0.8231	21.00	19.75	21.25	20.00	21.50	11,200	20.579	2.44%
2016-10-18	0	0.820	0.780	0.820	-	-	0	0	-	20.50	19.50	20.50	-	-	0	-	0.00%
2016-10-17	0	0.820	0.780	0.820	-	-	0	0	-	20.50	19.50	20.50	-	-	0	-	-1.20%
2016-10-14	0	0.830	0.810	0.830	0.810	0.830	42,000	34,060	0.8110	20.75	20.25	20.75	20.25	20.75	1,680	20.274	-1.19%
2016-10-13	0	0.840	0.800	0.840	0.840	0.840	2,000	1,680	0.8400	21.00	20.00	21.00	21.00	21.00	80	21.000	1.20%
2016-10-12	0	0.830	0.800	0.830	0.820	0.840	336,000	275,940	0.8213	20.75	20.00	20.75	20.50	21.00	13,440	20.531	0.00%
2016-10-11	0	0.830	0.780	0.830	0.810	0.840	158,000	130,360	0.8251	20.75	19.50	20.75	20.25	21.00	6,320	20.627	-1.19%
2016-10-07	0	0.840	0.810	0.840	0.810	0.840	36,000	29,620	0.8228	21.00	20.25	21.00	20.25	21.00	1,440	20.569	1.20%
2016-10-06	0	0.830	0.820	0.830	0.820	0.830	4,000	3,300	0.8250	20.75	20.50	20.75	20.50	20.75	160	20.625	-1.19%
2016-10-05	0	0.840	0.830	0.840	0.840	0.850	12,000	10,120	0.8433	21.00	20.75	21.00	21.00	21.25	480	21.083	-1.18%
2016-10-04	0	0.850	0.810	0.850	0.840	0.850	12,000	10,160	0.8467	21.25	20.25	21.25	21.00	21.25	480	21.167	0.00%
2016-10-03	0	0.850	0.820	0.850	0.860	0.860	10,000	8,600	0.8600	21.25	20.50	21.25	21.50	21.50	400	21.500	1.19%
2016-09-30	0	0.840	0.820	0.840	0.840	0.840	114,000	95,760	0.8400	21.00	20.50	21.00	21.00	21.00	4,560	21.000	0.00%
2016-09-29	0	0.840	0.820	0.840	0.830	0.850	64,000	53,460	0.8353	21.00	20.50	21.00	20.75	21.25	2,560	20.883	0.00%
2016-09-28	0	0.840	0.810	0.840	0.820	0.850	16,000	13,260	0.8288	21.00	20.25	21.00	20.50	21.25	640	20.719	1.20%
2016-09-27	0	0.830	0.800	0.830	0.830	0.850	180,000	151,780	0.8432	20.75	20.00	20.75	20.75	21.25	7,200	21.081	1.22%
2016-09-26	0	0.820	0.810	0.820	0.810	0.820	178,000	145,920	0.8198	20.50	20.25	20.50	20.25	20.50	7,120	20.494	-1.20%
2016-09-23	0	0.830	0.810	0.830	0.840	0.840	52,000	43,680	0.8400	20.75	20.25	20.75	21.00	21.00	2,080	21.000	-1.19%
2016-09-22	0	0.840	0.830	0.840	0.840	0.840	2,000	1,680	0.8400	21.00	20.75	21.00	21.00	21.00	80	21.000	0.00%
2016-09-21	0	0.840	0.810	0.840	0.810	0.840	32,000	26,040	0.8138	21.00	20.25	21.00	20.25	21.00	1,280	20.344	1.20%
2016-09-20	0	0.830	0.820	0.830	0.830	0.850	164,000	136,360	0.8315	20.75	20.50	20.75	20.75	21.25	6,560	20.787	0.00%
2016-09-19	0	0.830	0.810	0.830	0.800	0.830	104,000	83,820	0.8060	20.75	20.25	20.75	20.00	20.75	4,160	20.149	7.79%
2016-09-15	0	0.770	0.720	0.770	-	-	0	0	-	19.25	18.00	19.25	-	-	0	-	-4.94%
2016-09-14	0	0.810	0.780	0.810	0.780	0.810	208,000	163,600	0.7865	20.25	19.50	20.25	19.50	20.25	8,320	19.663	0.00%
2016-09-13	0	0.810	0.790	0.810	0.790	0.810	70,000	55,500	0.7929	20.25	19.75	20.25	19.75	20.25	2,800	19.821	0.00%
2016-09-12	0	0.810	0.790	0.810	0.780	0.810	68,000	54,780	0.8056	20.25	19.75	20.25	19.50	20.25	2,720	20.140	0.00%
2016-09-09	0	0.810	0.780	0.810	0.780	0.810	592,000	469,660	0.7933	20.25	19.50	20.25	19.50	20.25	23,680	19.834	-1.22%
2016-09-08	0	0.820	0.790	0.820	0.790	0.820	360,000	289,020	0.8028	20.50	19.75	20.50	19.75	20.50	14,400	20.071	-2.38%
2016-09-07	0	0.840	0.820	0.840	0.810	0.860	338,000	277,780	0.8218	21.00	20.50	21.00	20.25	21.50	13,520	20.546	0.00%
2016-09-06	0	0.840	0.820	0.840	0.800	0.860	1,182,000	969,520	0.8202	21.00	20.50	21.00	20.00	21.50	47,280	20.506	-2.33%
2016-09-05	0	0.860	0.830	0.860	0.810	0.910	4,662,000	4,105,440	0.8806	21.50	20.75	21.50	20.25	22.75	186,480	22.015	-5.49%
2016-09-02	0	0.910	0.850	0.910	0.900	0.940	6,000	5,540	0.9233	22.75	21.25	22.75	22.50	23.50	240	23.083	0.00%
2016-09-01	0	0.910	0.870	0.910	-	-	0	0	-	22.75	21.75	22.75	-	-	0	-	0.00%
2016-08-31	0	0.910	0.880	0.910	0.910	0.920	18,000	16,540	0.9189	22.75	22.00	22.75	22.75	23.00	720	22.972	3.41%
2016-08-30	0	0.880	0.870	0.910	0.810	0.950	1,674,000	1,400,960	0.8369	22.00	21.75	22.75	20.25	23.75	66,960	20.922	6.02%
2016-08-29	0	0.830	0.810	0.830	0.810	0.830	1,392,000	1,141,600	0.8201	20.75	20.25	20.75	20.25	20.75	55,680	20.503	0.00%
2016-08-26	0	0.830	0.810	0.830	0.820	0.900	6,622,000	5,510,340	0.8321	20.75	20.25	20.75	20.50	22.50	264,880	20.803	-1.19%
2016-08-25	0	0.840	0.830	0.850	0.840	0.870	2,076,000	1,804,680	0.8693	21.00	20.75	21.25	21.00	21.75	83,040	21.733	-5.62%
2016-08-24	0	0.890	0.860	0.890	-	-	0	0	-	22.25	21.50	22.25	-	-	0	-	-3.26%
2016-08-23	0	0.920	0.900	0.920	0.940	0.950	24,000	22,780	0.9492	23.00	22.50	23.00	23.50	23.75	960	23.729	1.10%
2016-08-22	0	0.910	0.880	0.910	0.910	0.910	8,002,000	7,281,820	0.9100	22.75	22.00	22.75	22.75	22.75	320,080	22.750	0.00%
2016-08-19	0	0.910	0.880	0.920	0.900	0.940	180,000	164,380	0.9132	22.75	22.00	23.00	22.50	23.50	7,200	22.831	-3.19%
2016-08-18	0	0.940	0.940	0.950	0.940	0.940	2,000	1,880	0.9400	23.50	23.50	23.75	23.50	23.50	80	23.500	0.00%
2016-08-17	0	0.940	0.920	0.950	0.930	0.950	7,136,000	6,607,180	0.9259	23.50	23.00	23.75	23.25	23.75	285,440	23.147	2.17%
2016-08-16	0	0.920	0.910	0.950	-	-	0	0	-	23.00	22.75	23.75	-	-	0	-	0.00%
2016-08-15	0	0.920	0.880	0.940	0.820	0.980	126,000	109,980	0.8729	23.00	22.00	23.50	20.50	24.50	5,040	21.821	1.10%
2016-08-12	0	0.910	0.880	0.920	0.910	0.910	2,000	1,820	0.9100	22.75	22.00	23.00	22.75	22.75	80	22.750	0.00%
2016-08-11	0	0.910	0.890	0.910	0.890	0.910	2,894,000	2,612,860	0.9029	22.75	22.25	22.75	22.25	22.75	115,760	22.571	0.00%
2016-08-10	0	0.910	0.910	0.920	0.900	0.930	196,000	179,580	0.9162	22.75	22.75	23.00	22.50	23.25	7,840	22.906	-3.19%
2016-08-09	0	0.940	0.910	0.940	0.940	0.940	10,522,000	9,995,880	0.9500	23.50	22.75	23.50	23.50	23.50	420,880	23.750	-1.05%
2016-08-08	0	0.950	0.920	0.950	0.930	0.950	132,000	122,840	0.9306	23.75	23.00	23.75	23.25	23.75	5,280	23.265	2.15%
2016-08-05	0	0.930	0.930	0.940	0.900	0.940	518,000	473,460	0.9140	23.25	23.25	23.50	22.50	23.50	20,720	22.850	1.09%
2016-08-04	0	0.920	0.900	0.920	0.900	0.950	954,000	889,040	0.9319	23.00	22.50	23.00	22.50	23.75	38,160	23.298	-1.08%
2016-08-03	0	0.930	0.900	0.930	0.900	0.940	308,000	280,180	0.9097	23.25	22.50	23.25	22.50	23.50	12,320	22.742	-3.12%
2016-08-01	0	0.960	0.920	0.960	0.900	0.970	740,000	678,860	0.9174	24.00	23.00	24.00	22.50	24.25	29,600	22.934	1.05%
2016-07-29	0	0.950	0.920	0.950	0.910	1.020	112,000	106,440	0.9504	23.75	23.00	23.75	22.75	25.50	4,480	23.759	-2.06%
2016-07-28	0	0.970	0.940	1.020	0.950	1.020	246,000	236,960	0.9633	24.25	23.50	25.50	23.75	25.50	9,840	24.081	-6.73%
2016-07-27	0	1.040	0.990	1.040	1.040	1.040	10,000	10,400	1.0400	26.00	24.75	26.00	26.00	26.00	400	26.000	0.00%
2016-07-26	0	1.040	0.990	1.040	1.040	1.040	12,010,000	12,010,400	1.0000	26.00	24.75	26.00	26.00	26.00	480,400	25.001	0.97%
2016-07-25	0	1.030	0.980	1.030	-	-	0	0	-	25.75	24.50	25.75	-	-	0	-	0.00%
2016-07-22	0	1.030	1.000	1.030	1.000	1.040	1,984,000	2,023,740	1.0200	25.75	25.00	25.75	25.00	26.00	79,360	25.501	1.98%
2016-07-21	0	1.010	0.990	1.010	1.000	1.050	1,470,000	1,492,300	1.0152	25.25	24.75	25.25	25.00	26.25	58,800	25.379	-1.94%
2016-07-20	0	1.030	1.020	1.050	1.030	1.060	334,000	345,540	1.0346	25.75	25.50	26.25	25.75	26.50	13,360	25.864	-4.63%
2016-07-19	0	1.080	1.050	1.080	1.050	1.080	8,856,000	9,475,320	1.0699	27.00	26.25	27.00	26.25	27.00	354,240	26.748	0.93%
2016-07-18	0	1.070	1.050	1.070	1.040	1.070	3,490,000	3,727,840	1.0681	26.75	26.25	26.75	26.00	26.75	139,600	26.704	-1.83%
2016-07-15	0	1.090	1.050	1.090	1.050	1.090	5,876,000	6,282,040	1.0691	27.25	26.25	27.25	26.25	27.25	235,040	26.728	0.00%
2016-07-14	0	1.090	1.060	1.090	1.030	1.100	1,860,000	2,034,300	1.0937	27.25	26.50	27.25	25.75	27.50	74,400	27.343	2.83%
2016-07-13	0	1.060	1.050	1.060	1.050	1.100	422,000	448,000	1.0616	26.50	26.25	26.50	26.25	27.50	16,880	26.540	-4.50%
2016-07-12	0	1.110	1.090	1.110	1.100	1.140	1,836,000	2,055,040	1.1193	27.75	27.25	27.75	27.50	28.50	73,440	27.983	-2.63%
2016-07-11	0	1.140	1.130	1.140	1.140	1.170	8,922,000	10,299,420	1.1544	28.50	28.25	28.50	28.50	29.25	356,880	28.860	-2.56%
2016-07-08	0	1.170	1.160	1.170	1.160	1.170	34,000	39,480	1.1612	29.25	29.00	29.25	29.00	29.25	1,360	29.029	-0.85%
2016-07-07	0	1.180	1.160	1.180	1.120	1.200	16,808,000	19,376,460	1.1528	29.50	29.00	29.50	28.00	30.00	672,320	28.820	0.00%
2016-07-06	0	1.180	1.180	1.200	1.030	1.200	11,480,000	13,092,000	1.1404	29.50	29.50	30.00	25.75	30.00	459,200	28.510	7.27%
2016-07-05	0	1.100	1.070	1.100	0.990	1.180	9,260,000	9,782,180	1.0564	27.50	26.75	27.50	24.75	29.50	370,400	26.410	0.92%
2016-07-04	0	1.090	1.080	1.090	1.090	1.280	10,986,000	12,822,880	1.1672	27.25	27.00	27.25	27.25	32.00	439,440	29.180	-14.84%
2016-06-30	0	1.280	1.280	1.290	1.160	1.290	20,656,000	25,075,240	1.2139	32.00	32.00	32.25	29.00	32.25	826,240	30.349	7.56%
2016-06-29	0	1.190	1.180	1.200	1.160	1.250	15,740,000	18,928,160	1.2026	29.75	29.50	30.00	29.00	31.25	629,600	30.064	0.85%
2016-06-28	0	1.180	1.180	1.200	1.160	1.220	9,726,000	11,454,080	1.1777	29.50	29.50	30.00	29.00	30.50	389,040	29.442	-4.84%
2016-06-27	0	1.240	1.210	1.220	1.150	1.250	38,430,000	45,585,660	1.1862	31.00	30.25	30.50	28.75	31.25	1,537,200	29.655	4.20%
2016-06-24	0	1.190	1.170	1.190	1.140	1.190	4,186,000	4,890,500	1.1683	29.75	29.25	29.75	28.50	29.75	167,440	29.207	0.00%
2016-06-23	0	1.190	1.180	1.190	1.170	1.220	9,860,000	11,814,920	1.1983	29.75	29.50	29.75	29.25	30.50	394,400	29.957	-0.83%
2016-06-22	0	1.200	1.180	1.200	1.150	1.210	11,042,000	13,157,080	1.1915	30.00	29.50	30.00	28.75	30.25	441,680	29.789	0.00%
2016-06-21	0	1.200	1.180	1.200	1.150	1.210	14,698,000	17,557,020	1.1945	30.00	29.50	30.00	28.75	30.25	587,920	29.863	-1.64%
2016-06-20	0	1.220	1.200	1.220	1.180	1.220	6,602,000	7,864,260	1.1912	30.50	30.00	30.50	29.50	30.50	264,080	29.780	1.67%
2016-06-17	0	1.200	1.180	1.200	1.140	1.200	3,370,000	3,939,580	1.1690	30.00	29.50	30.00	28.50	30.00	134,800	29.225	4.35%
2016-06-16	0	1.150	1.130	1.140	1.110	1.170	4,382,000	4,990,540	1.1389	28.75	28.25	28.50	27.75	29.25	175,280	28.472	-1.71%
2016-06-15	0	1.170	1.130	1.170	1.060	1.180	6,646,000	7,291,840	1.0972	29.25	28.25	29.25	26.50	29.50	265,840	27.429	6.36%
2016-06-14	0	1.100	1.070	1.090	1.030	1.100	8,232,000	8,722,440	1.0596	27.50	26.75	27.25	25.75	27.50	329,280	26.489	2.80%
2016-06-13	0	1.070	1.060	1.070	1.000	1.070	8,166,000	8,424,680	1.0317	26.75	26.50	26.75	25.00	26.75	326,640	25.792	1.90%
2016-06-10	0	1.050	1.040	1.050	1.020	1.050	1,606,000	1,666,060	1.0374	26.25	26.00	26.25	25.50	26.25	64,240	25.935	0.00%
2016-06-08	0	1.050	1.030	1.050	0.990	1.050	8,362,000	8,528,880	1.0200	26.25	25.75	26.25	24.75	26.25	334,480	25.499	2.94%
2016-06-07	0	1.020	0.990	1.020	0.960	1.030	5,122,000	5,011,700	0.9785	25.50	24.75	25.50	24.00	25.75	204,880	24.462	4.08%
2016-06-06	0	0.980	0.980	1.000	0.960	1.020	9,332,000	9,142,180	0.9797	24.50	24.50	25.00	24.00	25.50	373,280	24.491	-1.01%
2016-06-03	0	0.990	0.990	1.070	0.950	1.070	18,242,000	18,055,780	0.9898	24.75	24.75	26.75	23.75	26.75	729,680	24.745	-4.81%
2016-06-02	0	1.040	0.990	1.040	0.930	1.040	9,408,000	9,220,820	0.9801	26.00	24.75	26.00	23.25	26.00	376,320	24.503	8.33%
2016-06-01	0	0.960	0.950	0.970	0.960	0.980	270,000	260,980	0.9666	24.00	23.75	24.25	24.00	24.50	10,800	24.165	-1.03%
2016-05-31	0	0.970	0.960	0.970	0.940	0.990	1,444,000	1,393,680	0.9652	24.25	24.00	24.25	23.50	24.75	57,760	24.129	-1.02%
2016-05-30	0	0.980	0.980	0.990	0.980	1.050	5,202,000	5,209,560	1.0015	24.50	24.50	24.75	24.50	26.25	208,080	25.036	-4.85%
2016-05-27	0	1.030	1.000	1.050	0.980	1.050	16,306,000	16,429,600	1.0076	25.75	25.00	26.25	24.50	26.25	652,240	25.190	1.98%
2016-05-26	0	1.010	1.000	1.010	0.990	1.020	9,472,000	9,477,160	1.0005	25.25	25.00	25.25	24.75	25.50	378,880	25.014	0.00%
2016-05-25	0	1.010	0.980	1.010	0.950	1.010	2,088,000	2,037,000	0.9756	25.25	24.50	25.25	23.75	25.25	83,520	24.389	4.12%
2016-05-24	0	0.970	0.960	0.970	0.960	1.020	4,864,000	4,782,940	0.9833	24.25	24.00	24.25	24.00	25.50	194,560	24.583	-5.83%
2016-05-23	0	1.030	1.010	1.030	0.960	1.030	5,276,000	5,220,980	0.9896	25.75	25.25	25.75	24.00	25.75	211,040	24.739	3.00%
2016-05-20	0	1.000	0.970	1.000	0.960	1.000	4,748,000	4,625,540	0.9742	25.00	24.25	25.00	24.00	25.00	189,920	24.355	-1.96%
2016-05-19	0	1.020	0.980	1.020	0.960	1.020	4,872,000	4,768,220	0.9787	25.50	24.50	25.50	24.00	25.50	194,880	24.467	0.99%
2016-05-18	0	1.010	0.980	1.010	0.980	1.010	420,000	418,800	0.9971	25.25	24.50	25.25	24.50	25.25	16,800	24.929	1.00%
2016-05-17	0	1.000	0.970	1.000	0.960	1.000	9,542,000	9,273,760	0.9719	25.00	24.25	25.00	24.00	25.00	381,680	24.297	1.01%
2016-05-16	0	0.990	0.950	0.990	0.920	0.990	7,368,000	6,967,560	0.9457	24.75	23.75	24.75	23.00	24.75	294,720	23.641	3.13%
2016-05-13	0	0.960	0.940	0.960	0.930	0.980	2,104,000	1,992,600	0.9471	24.00	23.50	24.00	23.25	24.50	84,160	23.676	-1.03%
2016-05-12	0	0.970	0.950	0.970	0.940	0.980	2,584,000	2,461,480	0.9526	24.25	23.75	24.25	23.50	24.50	103,360	23.815	0.00%
2016-05-11	0	0.970	0.950	0.970	0.940	0.970	1,868,000	1,775,080	0.9503	24.25	23.75	24.25	23.50	24.25	74,720	23.756	1.04%
2016-05-10	0	0.960	0.930	0.960	0.920	0.960	2,736,000	2,588,160	0.9460	24.00	23.25	24.00	23.00	24.00	109,440	23.649	0.00%
2016-05-09	0	0.960	0.940	0.960	0.940	0.960	638,000	606,100	0.9500	24.00	23.50	24.00	23.50	24.00	25,520	23.750	1.05%
2016-05-06	0	0.950	0.920	0.950	0.880	0.950	4,674,000	3,991,500	0.8540	23.75	23.00	23.75	22.00	23.75	186,960	21.349	5.56%
2016-05-05	0	0.900	0.870	0.910	0.870	0.950	9,550,000	8,784,500	0.9198	22.50	21.75	22.75	21.75	23.75	382,000	22.996	-4.26%
2016-05-04	0	0.940	0.910	0.940	0.900	0.940	946,000	864,940	0.9143	23.50	22.75	23.50	22.50	23.50	37,840	22.858	4.44%
2016-05-03	0	0.900	0.880	0.900	0.860	0.900	10,204,000	8,579,160	0.8408	22.50	22.00	22.50	21.50	22.50	408,160	21.019	0.00%
2016-04-29	0	0.900	0.870	0.900	0.840	0.900	372,000	324,640	0.8727	22.50	21.75	22.50	21.00	22.50	14,880	21.817	3.45%
2016-04-28	0	0.870	0.850	0.870	0.860	0.880	276,000	237,500	0.8605	21.75	21.25	21.75	21.50	22.00	11,040	21.513	-1.14%
2016-04-27	0	0.880	0.860	0.880	0.880	0.880	3,008,000	2,407,040	0.8002	22.00	21.50	22.00	22.00	22.00	120,320	20.005	1.15%
2016-04-26	0	0.870	0.840	0.870	-	-	2,000,000	1,600,000	0.8000	21.75	21.00	21.75	-	-	80,000	20.000	0.00%
2016-04-25	0	0.870	0.860	0.880	0.850	0.880	666,000	572,140	0.8591	21.75	21.50	22.00	21.25	22.00	26,640	21.477	-3.33%
2016-04-22	0	0.900	0.880	0.900	0.840	1.000	654,000	587,780	0.8987	22.50	22.00	22.50	21.00	25.00	26,160	22.469	3.45%
2016-04-21	0	0.870	0.850	0.870	0.860	0.870	1,704,000	1,465,480	0.8600	21.75	21.25	21.75	21.50	21.75	68,160	21.501	0.00%
2016-04-20	0	0.870	0.850	0.870	0.850	0.870	56,000	47,740	0.8525	21.75	21.25	21.75	21.25	21.75	2,240	21.313	0.00%
2016-04-19	0	0.870	0.840	0.870	0.830	0.870	1,118,000	947,100	0.8471	21.75	21.00	21.75	20.75	21.75	44,720	21.178	1.16%
2016-04-18	0	0.860	0.840	0.860	0.850	0.870	68,000	57,900	0.8515	21.50	21.00	21.50	21.25	21.75	2,720	21.287	-2.27%
2016-04-15	0	0.880	0.850	0.880	0.850	0.880	174,000	150,900	0.8672	22.00	21.25	22.00	21.25	22.00	6,960	21.681	1.15%
2016-04-14	0	0.870	0.860	0.870	0.850	0.870	38,000	32,600	0.8579	21.75	21.50	21.75	21.25	21.75	1,520	21.447	0.00%
2016-04-13	0	0.870	0.850	0.870	0.840	0.870	8,026,000	6,862,060	0.8550	21.75	21.25	21.75	21.00	21.75	321,040	21.374	0.00%
2016-04-12	0	0.870	0.850	0.870	0.810	0.870	4,006,000	3,431,860	0.8567	21.75	21.25	21.75	20.25	21.75	160,240	21.417	0.00%
2016-04-11	0	0.870	0.860	0.880	0.860	0.870	496,000	427,940	0.8628	21.75	21.50	22.00	21.50	21.75	19,840	21.570	-3.33%
2016-04-08	0	0.900	0.880	0.900	0.880	0.910	4,326,000	3,896,980	0.9008	22.50	22.00	22.50	22.00	22.75	173,040	22.521	-1.10%
2016-04-07	0	0.910	0.890	0.910	0.840	0.910	10,776,000	9,345,260	0.8672	22.75	22.25	22.75	21.00	22.75	431,040	21.681	1.11%
2016-04-06	0	0.900	0.870	0.900	0.850	0.900	6,752,000	5,870,160	0.8694	22.50	21.75	22.50	21.25	22.50	270,080	21.735	1.12%
2016-04-05	0	0.890	0.860	0.890	0.860	0.900	1,922,000	1,692,200	0.8804	22.25	21.50	22.25	21.50	22.50	76,880	22.011	0.00%
2016-04-01	0	0.890	0.870	0.890	0.880	0.890	5,946,000	5,232,680	0.8800	22.25	21.75	22.25	22.00	22.25	237,840	22.001	0.00%
2016-03-31	0	0.890	0.870	0.890	0.860	0.890	1,006,000	880,960	0.8757	22.25	21.75	22.25	21.50	22.25	40,240	21.893	-1.11%
2016-03-30	0	0.900	0.880	0.900	0.880	0.930	2,318,000	2,082,960	0.8986	22.50	22.00	22.50	22.00	23.25	92,720	22.465	-1.10%
2016-03-29	0	0.910	0.890	0.910	0.890	0.980	1,192,000	1,079,760	0.9058	22.75	22.25	22.75	22.25	24.50	47,680	22.646	1.11%
2016-03-24	0	0.900	0.880	0.900	0.850	0.900	4,180,000	3,711,400	0.8879	22.50	22.00	22.50	21.25	22.50	167,200	22.197	0.00%
2016-03-23	0	0.900	0.880	0.900	0.880	0.900	320,000	283,400	0.8856	22.50	22.00	22.50	22.00	22.50	12,800	22.141	0.00%
2016-03-22	0	0.900	0.880	0.900	0.880	0.910	102,000	91,500	0.8971	22.50	22.00	22.50	22.00	22.75	4,080	22.426	-2.17%
2016-03-21	0	0.920	0.890	0.910	0.900	0.920	162,000	146,660	0.9053	23.00	22.25	22.75	22.50	23.00	6,480	22.633	-1.08%
2016-03-18	0	0.930	0.900	0.930	0.900	0.930	240,000	219,040	0.9127	23.25	22.50	23.25	22.50	23.25	9,600	22.817	-1.06%
2016-03-17	0	0.940	0.920	0.940	0.910	0.940	190,000	175,140	0.9218	23.50	23.00	23.50	22.75	23.50	7,600	23.045	0.00%
2016-03-16	0	0.940	0.910	0.930	0.900	0.980	438,000	403,860	0.9221	23.50	22.75	23.25	22.50	24.50	17,520	23.051	1.08%
2016-03-15	0	0.930	0.900	0.930	0.890	0.930	384,000	347,960	0.9061	23.25	22.50	23.25	22.25	23.25	15,360	22.654	-2.11%
2016-03-14	0	0.950	0.920	0.950	0.930	0.950	264,000	248,840	0.9426	23.75	23.00	23.75	23.25	23.75	10,560	23.564	2.15%
2016-03-11	0	0.930	0.910	0.930	0.900	0.930	338,000	309,420	0.9154	23.25	22.75	23.25	22.50	23.25	13,520	22.886	1.09%
2016-03-10	0	0.920	0.900	0.910	0.890	0.940	778,000	708,140	0.9102	23.00	22.50	22.75	22.25	23.50	31,120	22.755	-3.16%
2016-03-09	0	0.950	0.910	0.940	0.880	0.950	536,000	484,480	0.9039	23.75	22.75	23.50	22.00	23.75	21,440	22.597	3.26%
2016-03-08	0	0.920	0.890	0.920	0.840	0.930	974,000	863,220	0.8863	23.00	22.25	23.00	21.00	23.25	38,960	22.157	4.55%
2016-03-07	0	0.880	0.830	0.880	0.800	0.880	388,000	326,680	0.8420	22.00	20.75	22.00	20.00	22.00	15,520	21.049	4.76%
2016-03-04	0	0.840	0.820	0.850	0.800	0.930	2,806,000	2,400,320	0.8554	21.00	20.50	21.25	20.00	23.25	112,240	21.386	1.20%
2016-03-03	0	0.830	0.820	0.850	0.820	0.900	1,350,000	1,139,340	0.8440	20.75	20.50	21.25	20.50	22.50	54,000	21.099	-3.49%
2016-03-02	0	0.860	0.850	0.860	0.860	0.900	1,012,000	874,820	0.8644	21.50	21.25	21.50	21.50	22.50	40,480	21.611	-1.15%
2016-03-01	0	0.870	0.850	0.870	0.860	0.900	1,328,000	1,156,280	0.8707	21.75	21.25	21.75	21.50	22.50	53,120	21.767	-4.40%
2016-02-29	0	0.910	0.910	0.920	0.830	0.920	2,688,000	2,351,260	0.8747	22.75	22.75	23.00	20.75	23.00	107,520	21.868	5.81%
2016-02-26	0	0.860	0.820	0.840	0.760	0.930	3,610,000	2,947,620	0.8165	21.50	20.50	21.00	19.00	23.25	144,400	20.413	4.88%
2016-02-25	0	0.820	0.810	0.830	0.810	0.830	1,766,000	1,449,860	0.8210	20.50	20.25	20.75	20.25	20.75	70,640	20.525	-3.53%
2016-02-24	0	0.850	0.830	0.860	0.830	0.890	1,120,000	954,020	0.8518	21.25	20.75	21.50	20.75	22.25	44,800	21.295	-4.49%
2016-02-23	0	0.890	0.850	0.890	0.850	0.970	2,768,000	2,461,740	0.8894	22.25	21.25	22.25	21.25	24.25	110,720	22.234	-4.30%
2016-02-22	0	0.930	0.910	0.930	0.890	0.950	2,110,000	1,932,140	0.9157	23.25	22.75	23.25	22.25	23.75	84,400	22.893	0.00%
2016-02-19	0	0.930	0.900	0.930	0.880	0.970	1,932,000	1,766,720	0.9145	23.25	22.50	23.25	22.00	24.25	77,280	22.861	-2.11%
2016-02-18	0	0.950	0.920	0.950	0.890	0.980	3,232,000	2,984,140	0.9233	23.75	23.00	23.75	22.25	24.50	129,280	23.083	5.56%
2016-02-17	0	0.900	0.890	0.900	0.850	0.900	2,766,000	2,413,060	0.8724	22.50	22.25	22.50	21.25	22.50	110,640	21.810	5.88%
2016-02-16	0	0.850	0.820	0.850	0.770	0.880	1,662,000	1,340,600	0.8066	21.25	20.50	21.25	19.25	22.00	66,480	20.165	10.39%
2016-02-15	0	0.770	0.770	0.790	0.730	0.810	816,000	619,700	0.7594	19.25	19.25	19.75	18.25	20.25	32,640	18.986	0.00%
2016-02-12	0	0.770	0.760	0.790	0.760	0.810	404,000	314,640	0.7788	19.25	19.00	19.75	19.00	20.25	16,160	19.470	-4.94%
2016-02-11	0	0.810	0.770	0.800	0.750	0.820	588,000	459,560	0.7816	20.25	19.25	20.00	18.75	20.50	23,520	19.539	-2.41%
2016-02-05	0	0.830	0.790	0.830	0.770	0.840	6,638,000	5,384,000	0.8111	20.75	19.75	20.75	19.25	21.00	265,520	20.277	3.75%
2016-02-04	0	0.800	0.790	0.800	0.770	0.880	2,048,000	1,665,540	0.8133	20.00	19.75	20.00	19.25	22.00	81,920	20.331	-6.98%
2016-02-03	0	0.860	0.850	0.860	0.780	0.860	756,000	631,260	0.8350	21.50	21.25	21.50	19.50	21.50	30,240	20.875	3.61%
2016-02-02	0	0.830	0.810	0.870	0.800	0.900	244,000	211,760	0.8679	20.75	20.25	21.75	20.00	22.50	9,760	21.697	-2.35%
2016-02-01	0	0.850	0.800	0.840	0.760	0.900	2,412,000	1,945,580	0.8066	21.25	20.00	21.00	19.00	22.50	96,480	20.166	-8.60%
2016-01-29	0	0.930	0.900	0.930	0.930	0.930	30,000	27,900	0.9300	23.25	22.50	23.25	23.25	23.25	1,200	23.250	-2.11%
2016-01-28	0	0.950	0.900	0.950	0.900	0.950	14,000	12,940	0.9243	23.75	22.50	23.75	22.50	23.75	560	23.107	-2.06%
2016-01-27	0	0.970	0.920	0.970	0.900	0.970	228,000	212,860	0.9336	24.25	23.00	24.25	22.50	24.25	9,120	23.340	-3.00%
2016-01-26	0	1.000	0.910	1.000	1.000	1.000	8,000	8,000	1.0000	25.00	22.75	25.00	25.00	25.00	320	25.000	5.26%
2016-01-25	0	0.950	0.920	0.950	0.960	0.990	176,000	171,460	0.9742	23.75	23.00	23.75	24.00	24.75	7,040	24.355	-5.00%
2016-01-22	0	1.000	1.000	1.040	0.910	1.040	364,000	345,220	0.9484	25.00	25.00	26.00	22.75	26.00	14,560	23.710	9.89%
2016-01-21	0	0.910	0.870	0.910	0.880	0.920	48,000	43,540	0.9071	22.75	21.75	22.75	22.00	23.00	1,920	22.677	3.41%
2016-01-20	0	0.880	0.870	0.890	0.850	0.900	210,000	185,500	0.8833	22.00	21.75	22.25	21.25	22.50	8,400	22.083	-5.38%
2016-01-19	0	0.930	0.920	0.930	0.900	0.930	336,000	307,880	0.9163	23.25	23.00	23.25	22.50	23.25	13,440	22.908	1.09%
2016-01-18	0	0.920	0.920	0.940	0.900	0.920	62,000	56,340	0.9087	23.00	23.00	23.50	22.50	23.00	2,480	22.718	-2.13%
2016-01-15	0	0.940	0.930	0.940	0.910	1.020	862,000	819,880	0.9511	23.50	23.25	23.50	22.75	25.50	34,480	23.778	-8.74%
2016-01-14	0	1.030	1.000	1.030	1.000	1.080	358,000	362,020	1.0112	25.75	25.00	25.75	25.00	27.00	14,320	25.281	-6.36%
2016-01-13	0	1.100	1.030	1.100	1.030	1.100	466,000	495,900	1.0642	27.50	25.75	27.50	25.75	27.50	18,640	26.604	1.85%
2016-01-12	0	1.080	1.030	1.080	1.000	1.080	380,000	396,340	1.0430	27.00	25.75	27.00	25.00	27.00	15,200	26.075	-0.92%
2016-01-11	0	1.090	1.030	1.090	1.070	1.090	362,000	387,940	1.0717	27.25	25.75	27.25	26.75	27.25	14,480	26.791	-0.91%
2016-01-08	0	1.100	1.070	1.100	0.920	1.100	1,092,000	1,105,960	1.0128	27.50	26.75	27.50	23.00	27.50	43,680	25.320	5.77%
2016-01-07	0	1.040	0.960	1.040	0.920	1.040	294,000	286,140	0.9733	26.00	24.00	26.00	23.00	26.00	11,760	24.332	5.05%
2016-01-06	0	0.990	0.980	0.990	0.970	1.070	252,000	252,420	1.0017	24.75	24.50	24.75	24.25	26.75	10,080	25.042	0.00%
2016-01-05	0	0.990	0.970	1.000	0.900	1.020	2,032,000	1,994,260	0.9814	24.75	24.25	25.00	22.50	25.50	81,280	24.536	-9.17%
2016-01-04	0	1.090	1.070	1.090	1.060	1.270	2,494,000	2,852,120	1.1436	27.25	26.75	27.25	26.50	31.75	99,760	28.590	-14.84%
2015-12-31	0	1.280	1.270	1.280	1.180	1.310	8,270,000	10,185,320	1.2316	32.00	31.75	32.00	29.50	32.75	330,800	30.790	0.79%
2015-12-30	0	1.270	1.210	1.270	1.180	1.380	4,684,000	5,701,700	1.2173	31.75	30.25	31.75	29.50	34.50	187,360	30.432	0.79%
2015-12-29	0	1.260	1.240	1.260	1.180	1.260	2,220,000	2,702,720	1.2174	31.50	31.00	31.50	29.50	31.50	88,800	30.436	1.61%
2015-12-28	0	1.240	1.200	1.230	1.190	1.250	2,844,000	3,450,380	1.2132	31.00	30.00	30.75	29.75	31.25	113,760	30.330	-1.59%
2015-12-24	0	1.260	1.180	1.260	1.200	1.270	636,000	785,240	1.2347	31.50	29.50	31.50	30.00	31.75	25,440	30.866	0.00%
2015-12-23	0	1.260	1.230	1.260	1.240	1.290	1,178,000	1,496,940	1.2707	31.50	30.75	31.50	31.00	32.25	47,120	31.769	-2.33%
2015-12-22	0	1.290	1.220	1.290	1.260	1.300	3,624,000	4,666,320	1.2876	32.25	30.50	32.25	31.50	32.50	144,960	32.190	0.00%
2015-12-21	0	1.290	1.250	1.290	1.240	1.300	4,738,000	6,023,180	1.2712	32.25	31.25	32.25	31.00	32.50	189,520	31.781	3.20%
2015-12-18	0	1.250	1.230	1.250	1.220	1.260	3,108,000	3,866,080	1.2439	31.25	30.75	31.25	30.50	31.50	124,320	31.098	0.81%
2015-12-17	0	1.240	1.200	1.240	1.180	1.240	2,504,000	3,037,780	1.2132	31.00	30.00	31.00	29.50	31.00	100,160	30.329	-0.80%
2015-12-16	0	1.250	1.210	1.250	1.200	1.250	2,190,000	2,680,480	1.2240	31.25	30.25	31.25	30.00	31.25	87,600	30.599	0.00%
2015-12-15	0	1.250	1.230	1.250	1.180	1.250	794,000	962,100	1.2117	31.25	30.75	31.25	29.50	31.25	31,760	30.293	2.46%
2015-12-14	0	1.220	1.180	1.220	1.180	1.230	460,000	558,320	1.2137	30.50	29.50	30.50	29.50	30.75	18,400	30.343	0.00%
2015-12-11	0	1.220	1.190	1.220	1.200	1.230	684,000	831,640	1.2158	30.50	29.75	30.50	30.00	30.75	27,360	30.396	0.83%
2015-12-10	0	1.210	1.200	1.210	1.200	1.260	2,144,000	2,647,760	1.2350	30.25	30.00	30.25	30.00	31.50	85,760	30.874	-1.63%
2015-12-09	0	1.230	1.220	1.230	1.160	1.230	2,824,000	3,399,820	1.2039	30.75	30.50	30.75	29.00	30.75	112,960	30.098	2.50%
2015-12-08	0	1.200	1.170	1.200	1.140	1.200	2,672,000	3,178,580	1.1896	30.00	29.25	30.00	28.50	30.00	106,880	29.740	1.69%
2015-12-07	0	1.180	1.170	1.180	1.100	1.190	2,328,000	2,683,360	1.1526	29.50	29.25	29.50	27.50	29.75	93,120	28.816	3.51%
2015-12-04	0	1.140	1.140	1.150	1.070	1.150	2,210,000	2,483,940	1.1240	28.50	28.50	28.75	26.75	28.75	88,400	28.099	0.88%
2015-12-03	0	1.130	1.130	1.140	1.060	1.130	2,300,000	2,526,520	1.0985	28.25	28.25	28.50	26.50	28.25	92,000	27.462	6.60%
2015-12-02	0	1.060	1.060	1.070	1.030	1.150	3,294,000	3,540,200	1.0747	26.50	26.50	26.75	25.75	28.75	131,760	26.869	-6.19%
2015-12-01	0	1.130	1.120	1.130	1.030	1.130	4,310,000	4,715,640	1.0941	28.25	28.00	28.25	25.75	28.25	172,400	27.353	3.67%
2015-11-30	0	1.090	1.090	1.100	0.970	1.100	2,482,000	2,603,400	1.0489	27.25	27.25	27.50	24.25	27.50	99,280	26.223	4.81%
2015-11-27	0	1.040	0.990	1.040	0.990	1.040	798,000	812,000	1.0175	26.00	24.75	26.00	24.75	26.00	31,920	25.439	4.00%
2015-11-26	0	1.000	0.940	1.000	0.970	1.000	204,000	200,620	0.9834	25.00	23.50	25.00	24.25	25.00	8,160	24.586	3.09%
2015-11-25	0	0.970	0.920	0.970	0.930	0.970	670,000	637,100	0.9509	24.25	23.00	24.25	23.25	24.25	26,800	23.772	1.04%
2015-11-24	0	0.960	0.950	0.960	0.960	0.960	58,000	55,680	0.9600	24.00	23.75	24.00	24.00	24.00	2,320	24.000	-2.04%
2015-11-23	0	0.980	0.920	0.980	0.940	0.980	380,000	370,420	0.9748	24.50	23.00	24.50	23.50	24.50	15,200	24.370	-1.01%
2015-11-20	0	0.990	0.940	0.990	0.980	0.990	862,000	853,080	0.9897	24.75	23.50	24.75	24.50	24.75	34,480	24.741	0.00%
2015-11-19	0	0.990	0.980	0.990	0.990	1.030	1,320,000	1,332,700	1.0096	24.75	24.50	24.75	24.75	25.75	52,800	25.241	-3.88%
2015-11-18	0	1.030	1.030	1.040	0.950	1.040	5,248,000	5,277,600	1.0056	25.75	25.75	26.00	23.75	26.00	209,920	25.141	4.04%
2015-11-17	0	0.990	0.970	0.990	0.960	1.080	6,034,000	5,974,280	0.9901	24.75	24.25	24.75	24.00	27.00	241,360	24.753	-1.00%
2015-11-16	0	1.000	0.950	1.000	1.040	1.040	2,000	2,080	1.0400	25.00	23.75	25.00	26.00	26.00	80	26.000	1.01%
2015-11-13	0	0.990	0.960	0.990	0.940	1.050	5,664,000	5,479,360	0.9674	24.75	24.00	24.75	23.50	26.25	226,560	24.185	4.21%
2015-11-12	0	0.950	0.930	0.950	0.930	0.990	960,000	923,700	0.9622	23.75	23.25	23.75	23.25	24.75	38,400	24.055	0.00%
2015-11-11	0	0.950	0.920	0.950	0.900	0.980	1,636,000	1,568,920	0.9590	23.75	23.00	23.75	22.50	24.50	65,440	23.975	-5.00%
2015-11-10	0	1.000	0.980	0.990	0.930	1.060	8,036,000	8,010,000	0.9968	25.00	24.50	24.75	23.25	26.50	321,440	24.919	7.53%
2015-11-09	0	0.930	0.910	0.930	0.840	0.930	1,942,000	1,695,560	0.8731	23.25	22.75	23.25	21.00	23.25	77,680	21.827	12.05%
2015-11-06	0	0.830	0.830	0.860	0.830	0.890	336,000	286,100	0.8515	20.75	20.75	21.50	20.75	22.25	13,440	21.287	-5.68%
2015-11-05	0	0.880	0.850	0.880	0.850	0.900	274,000	238,680	0.8711	22.00	21.25	22.00	21.25	22.50	10,960	21.777	-2.22%
2015-11-04	0	0.900	0.870	0.900	0.870	0.910	186,000	164,440	0.8841	22.50	21.75	22.50	21.75	22.75	7,440	22.102	-2.17%
2015-11-03	0	0.920	0.900	0.920	0.870	0.920	808,000	724,960	0.8972	23.00	22.50	23.00	21.75	23.00	32,320	22.431	-1.08%
2015-11-02	0	0.930	0.890	0.930	0.900	0.930	162,000	148,060	0.9140	23.25	22.25	23.25	22.50	23.25	6,480	22.849	-2.11%
2015-10-30	0	0.950	0.900	0.950	0.890	0.950	524,000	480,720	0.9174	23.75	22.50	23.75	22.25	23.75	20,960	22.935	3.26%
2015-10-29	0	0.920	0.910	0.920	0.910	0.950	330,000	304,160	0.9217	23.00	22.75	23.00	22.75	23.75	13,200	23.042	-4.17%
2015-10-28	0	0.960	0.920	0.960	0.920	0.960	64,000	59,420	0.9284	24.00	23.00	24.00	23.00	24.00	2,560	23.211	-1.03%
2015-10-27	0	0.970	0.950	0.970	0.900	0.970	108,000	102,540	0.9494	24.25	23.75	24.25	22.50	24.25	4,320	23.736	5.43%
2015-10-26	0	0.920	0.900	0.920	0.900	1.000	1,492,000	1,442,620	0.9669	23.00	22.50	23.00	22.50	25.00	59,680	24.173	-2.13%
2015-10-23	0	0.940	0.920	0.940	0.950	0.950	10,000	9,500	0.9500	23.50	23.00	23.50	23.75	23.75	400	23.750	-1.05%
2015-10-22	0	0.950	0.910	0.950	0.910	0.960	156,000	143,640	0.9208	23.75	22.75	23.75	22.75	24.00	6,240	23.019	0.00%
2015-10-20	0	0.950	0.920	0.950	0.940	0.960	62,000	58,440	0.9426	23.75	23.00	23.75	23.50	24.00	2,480	23.565	1.06%
2015-10-19	0	0.940	0.920	0.960	0.920	0.960	244,000	227,800	0.9336	23.50	23.00	24.00	23.00	24.00	9,760	23.340	0.00%
2015-10-16	0	0.940	0.930	0.940	0.930	0.960	66,000	61,700	0.9348	23.50	23.25	23.50	23.25	24.00	2,640	23.371	-2.08%
2015-10-15	0	0.960	0.950	0.960	0.930	0.970	60,000	56,520	0.9420	24.00	23.75	24.00	23.25	24.25	2,400	23.550	0.00%
2015-10-14	0	0.960	0.930	0.960	0.950	0.960	16,000	15,280	0.9550	24.00	23.25	24.00	23.75	24.00	640	23.875	0.00%
2015-10-13	0	0.960	0.930	0.960	0.930	0.960	66,000	62,180	0.9421	24.00	23.25	24.00	23.25	24.00	2,640	23.553	0.00%
2015-10-12	0	0.960	0.920	0.960	0.910	1.000	570,000	532,860	0.9348	24.00	23.00	24.00	22.75	25.00	22,800	23.371	0.00%
2015-10-09	0	0.960	0.930	0.950	0.920	1.000	710,000	687,140	0.9678	24.00	23.25	23.75	23.00	25.00	28,400	24.195	0.00%
2015-10-08	0	0.960	0.920	0.960	0.900	0.970	234,000	214,820	0.9180	24.00	23.00	24.00	22.50	24.25	9,360	22.951	-1.03%
2015-10-07	0	0.970	0.950	0.970	0.950	1.000	216,000	209,700	0.9708	24.25	23.75	24.25	23.75	25.00	8,640	24.271	0.00%
2015-10-06	0	0.970	0.940	0.970	0.930	0.990	482,000	456,060	0.9462	24.25	23.50	24.25	23.25	24.75	19,280	23.655	-2.02%
2015-10-05	0	0.990	0.930	0.990	0.950	0.990	38,000	36,540	0.9616	24.75	23.25	24.75	23.75	24.75	1,520	24.039	0.00%
2015-10-02	0	0.990	0.910	1.000	0.900	0.990	276,000	254,840	0.9233	24.75	22.75	25.00	22.50	24.75	11,040	23.083	2.06%
2015-09-30	0	0.970	0.940	0.970	0.920	0.990	158,000	150,460	0.9523	24.25	23.50	24.25	23.00	24.75	6,320	23.807	2.11%
2015-09-29	0	0.950	0.930	0.950	0.940	1.000	168,000	161,020	0.9585	23.75	23.25	23.75	23.50	25.00	6,720	23.961	0.00%
2015-09-25	0	0.950	0.950	0.970	0.940	1.000	500,000	478,320	0.9566	23.75	23.75	24.25	23.50	25.00	20,000	23.916	-5.00%
2015-09-24	0	1.000	0.990	1.000	0.940	1.010	290,000	282,900	0.9755	25.00	24.75	25.00	23.50	25.25	11,600	24.388	-0.99%
2015-09-23	0	1.010	0.960	1.010	0.930	1.020	56,000	54,960	0.9814	25.25	24.00	25.25	23.25	25.50	2,240	24.536	-1.94%
2015-09-22	0	1.030	1.000	1.030	0.980	1.040	78,000	79,500	1.0192	25.75	25.00	25.75	24.50	26.00	3,120	25.481	-1.90%
2015-09-21	0	1.050	0.950	1.050	1.000	1.080	132,000	135,460	1.0262	26.25	23.75	26.25	25.00	27.00	5,280	25.655	-2.78%
2015-09-18	0	1.080	1.020	1.080	1.000	1.480	3,544,000	3,864,840	1.0905	27.00	25.50	27.00	25.00	37.00	141,760	27.263	-1.82%
2015-09-17	1	-	-	-	-	-	0	0	-	27.50	-	-	-	-	0	-	0.00%
2015-09-16	1	-	-	-	-	-	0	0	-	27.50	-	-	-	-	0	-	0.00%
2015-09-15	0	1.100	1.090	1.100	1.100	1.170	4,778,000	5,469,380	1.1447	27.50	27.25	27.50	27.50	29.25	191,120	28.618	-0.90%
2015-09-14	0	1.110	1.080	1.110	1.060	1.130	3,054,000	3,372,980	1.1044	27.75	27.00	27.75	26.50	28.25	122,160	27.611	4.72%
2015-09-11	0	1.060	1.010	1.060	1.010	1.070	614,000	630,520	1.0269	26.50	25.25	26.50	25.25	26.75	24,560	25.673	-0.93%
2015-09-10	0	1.070	1.040	1.070	1.020	1.100	968,000	1,021,860	1.0556	26.75	26.00	26.75	25.50	27.50	38,720	26.391	-0.93%
2015-09-09	0	1.080	1.080	1.100	1.020	1.050	802,000	825,200	1.0289	27.00	27.00	27.50	25.50	26.25	32,080	25.723	4.85%
2015-09-08	0	1.030	1.020	1.030	1.000	1.030	2,200,000	2,246,400	1.0211	25.75	25.50	25.75	25.00	25.75	88,000	25.527	0.00%
2015-09-07	0	1.030	0.970	1.030	0.970	1.030	862,000	883,340	1.0248	25.75	24.25	25.75	24.25	25.75	34,480	25.619	0.98%
2015-09-04	0	1.020	1.010	1.020	1.020	1.030	634,000	647,980	1.0221	25.50	25.25	25.50	25.50	25.75	25,360	25.551	0.99%
2015-09-02	0	1.010	1.000	1.030	1.010	1.050	390,000	400,200	1.0262	25.25	25.00	25.75	25.25	26.25	15,600	25.654	1.00%
2015-09-01	0	1.000	1.000	1.010	1.000	1.030	386,000	392,280	1.0163	25.00	25.00	25.25	25.00	25.75	15,440	25.407	-2.91%
2015-08-31	0	1.030	1.030	1.040	1.000	1.040	622,000	628,860	1.0110	25.75	25.75	26.00	25.00	26.00	24,880	25.276	-1.90%
2015-08-28	0	1.050	1.030	1.050	1.030	1.050	2,366,000	2,470,340	1.0441	26.25	25.75	26.25	25.75	26.25	94,640	26.102	0.96%
2015-08-27	0	1.040	1.010	1.040	1.000	1.040	2,174,000	2,244,060	1.0322	26.00	25.25	26.00	25.00	26.00	86,960	25.806	4.00%
2015-08-26	0	1.000	0.990	1.000	0.990	1.010	122,000	121,800	0.9984	25.00	24.75	25.00	24.75	25.25	4,880	24.959	0.00%
2015-08-25	0	1.000	0.880	1.000	0.850	1.050	624,000	592,860	0.9501	25.00	22.00	25.00	21.25	26.25	24,960	23.752	1.01%
2015-08-24	0	0.990	0.910	0.990	0.860	0.990	1,678,000	1,512,540	0.9014	24.75	22.75	24.75	21.50	24.75	67,120	22.535	-2.94%
2015-08-21	0	1.020	0.960	1.020	0.950	1.040	836,000	821,740	0.9829	25.50	24.00	25.50	23.75	26.00	33,440	24.574	-1.92%
2015-08-20	0	1.040	1.010	1.040	1.000	1.070	184,000	187,620	1.0197	26.00	25.25	26.00	25.00	26.75	7,360	25.492	-3.70%
2015-08-19	0	1.080	1.010	1.080	1.010	1.080	52,000	53,900	1.0365	27.00	25.25	27.00	25.25	27.00	2,080	25.913	2.86%
2015-08-18	0	1.050	0.930	1.050	1.000	1.080	204,000	212,580	1.0421	26.25	23.25	26.25	25.00	27.00	8,160	26.051	0.96%
2015-08-17	0	1.040	1.020	1.040	1.020	1.100	326,000	342,560	1.0508	26.00	25.50	26.00	25.50	27.50	13,040	26.270	-2.80%
2015-08-14	0	1.070	1.060	1.070	1.020	1.070	66,000	69,880	1.0588	26.75	26.50	26.75	25.50	26.75	2,640	26.470	0.00%
2015-08-13	0	1.070	1.060	1.070	1.000	1.090	188,000	195,100	1.0378	26.75	26.50	26.75	25.00	27.25	7,520	25.944	5.94%
2015-08-12	0	1.010	0.990	1.010	0.990	1.040	326,000	328,660	1.0082	25.25	24.75	25.25	24.75	26.00	13,040	25.204	-1.94%
2015-08-11	0	1.030	1.000	1.030	1.010	1.060	7,120,000	7,332,880	1.0299	25.75	25.00	25.75	25.25	26.50	284,800	25.747	-2.83%
2015-08-10	0	1.060	1.020	1.060	1.020	1.090	2,478,000	2,656,680	1.0721	26.50	25.50	26.50	25.50	27.25	99,120	26.803	-0.93%
2015-08-07	0	1.070	1.050	1.070	1.050	1.120	210,000	222,220	1.0582	26.75	26.25	26.75	26.25	28.00	8,400	26.455	0.00%
2015-08-06	0	1.070	1.030	1.070	1.030	1.070	106,000	112,140	1.0579	26.75	25.75	26.75	25.75	26.75	4,240	26.448	0.00%
2015-08-05	0	1.070	1.050	1.070	1.020	1.110	360,000	383,220	1.0645	26.75	26.25	26.75	25.50	27.75	14,400	26.613	-0.93%
2015-08-04	0	1.080	1.060	1.080	1.050	1.110	84,000	89,960	1.0710	27.00	26.50	27.00	26.25	27.75	3,360	26.774	0.93%
2015-08-03	0	1.070	1.040	1.070	1.020	1.090	406,000	423,540	1.0432	26.75	26.00	26.75	25.50	27.25	16,240	26.080	-2.73%
2015-07-31	0	1.100	1.060	1.130	1.050	1.130	210,041	227,982	1.0854	27.50	26.50	28.25	26.25	28.25	8,402	27.135	-1.79%
2015-07-30	0	1.120	1.090	1.120	1.030	1.120	266,000	282,020	1.0602	28.00	27.25	28.00	25.75	28.00	10,640	26.506	-0.88%
2015-07-29	0	1.130	1.040	1.130	1.000	1.200	312,000	324,140	1.0389	28.25	26.00	28.25	25.00	30.00	12,480	25.973	-0.88%
2015-07-28	0	1.140	1.100	1.140	1.040	1.200	346,000	378,400	1.0936	28.50	27.50	28.50	26.00	30.00	13,840	27.341	-0.87%
2015-07-27	0	1.150	1.100	1.150	1.110	1.150	270,000	303,500	1.1241	28.75	27.50	28.75	27.75	28.75	10,800	28.102	-4.17%
2015-07-24	0	1.200	1.140	1.200	1.100	1.200	32,000	38,060	1.1894	30.00	28.50	30.00	27.50	30.00	1,280	29.734	0.00%
2015-07-23	0	1.200	1.150	1.200	1.150	1.200	200,000	238,120	1.1906	30.00	28.75	30.00	28.75	30.00	8,000	29.765	0.00%
2015-07-22	0	1.200	1.150	1.200	1.180	1.200	200,000	238,000	1.1900	30.00	28.75	30.00	29.50	30.00	8,000	29.750	0.00%
2015-07-21	0	1.200	1.130	1.200	1.180	1.200	56,000	66,960	1.1957	30.00	28.25	30.00	29.50	30.00	2,240	29.893	0.00%
2015-07-20	0	1.200	1.120	1.200	1.110	1.200	670,000	785,140	1.1719	30.00	28.00	30.00	27.75	30.00	26,800	29.296	1.69%
2015-07-17	0	1.180	1.100	1.180	1.060	1.180	3,580,000	4,082,680	1.1404	29.50	27.50	29.50	26.50	29.50	143,200	28.510	2.61%
2015-07-16	0	1.150	1.110	1.150	1.060	1.150	4,434,000	4,798,000	1.0821	28.75	27.75	28.75	26.50	28.75	177,360	27.052	6.48%
2015-07-15	0	1.080	1.030	1.080	1.000	1.090	820,000	850,800	1.0376	27.00	25.75	27.00	25.00	27.25	32,800	25.939	-0.92%
2015-07-14	0	1.090	1.050	1.090	1.050	1.120	1,634,000	1,749,160	1.0705	27.25	26.25	27.25	26.25	28.00	65,360	26.762	-5.22%
2015-07-13	0	1.150	1.080	1.150	1.050	1.180	1,826,000	1,953,680	1.0699	28.75	27.00	28.75	26.25	29.50	73,040	26.748	2.68%
2015-07-10	0	1.120	1.060	1.120	1.000	1.130	2,870,000	3,130,780	1.0909	28.00	26.50	28.00	25.00	28.25	114,800	27.272	7.69%
2015-07-09	0	1.040	0.970	1.030	0.770	1.150	7,524,000	7,966,320	1.0588	26.00	24.25	25.75	19.25	28.75	300,960	26.470	4.00%
2015-07-08	0	1.000	0.950	1.030	0.630	1.180	1,144,000	1,192,440	1.0423	25.00	23.75	25.75	15.75	29.50	45,760	26.059	-15.25%
2015-07-07	0	1.180	1.140	1.180	1.000	1.220	7,842,000	9,050,980	1.1542	29.50	28.50	29.50	25.00	30.50	313,680	28.854	-1.67%
2015-07-06	0	1.200	1.050	1.200	0.540	1.250	8,326,000	8,333,640	1.0009	30.00	26.25	30.00	13.50	31.25	333,040	25.023	-0.83%
2015-07-03	0	1.210	1.180	1.200	1.180	1.270	8,926,000	10,731,080	1.2022	30.25	29.50	30.00	29.50	31.75	357,040	30.056	-0.82%
2015-07-02	0	1.220	1.210	1.220	1.210	1.280	14,664,000	18,076,240	1.2327	30.50	30.25	30.50	30.25	32.00	586,560	30.817	-3.94%
2015-06-30	0	1.270	1.250	1.270	1.180	1.270	134,284,000	136,497,100	1.0165	31.75	31.25	31.75	29.50	31.75	5,371,360	25.412	4.96%
2015-06-29	0	1.210	1.190	1.210	1.190	1.260	1,594,000	1,924,080	1.2071	30.25	29.75	30.25	29.75	31.50	63,760	30.177	-1.63%
2015-06-26	0	1.230	1.220	1.230	1.190	1.250	1,152,000	1,391,980	1.2083	30.75	30.50	30.75	29.75	31.25	46,080	30.208	0.00%
2015-06-25	0	1.230	1.210	1.230	1.200	1.230	1,920,000	2,355,560	1.2269	30.75	30.25	30.75	30.00	30.75	76,800	30.671	1.65%
2015-06-24	0	1.210	1.200	1.210	1.200	1.230	1,060,000	1,278,880	1.2065	30.25	30.00	30.25	30.00	30.75	42,400	30.162	-1.63%
2015-06-23	0	1.230	1.200	1.230	1.200	1.240	1,334,000	1,621,200	1.2153	30.75	30.00	30.75	30.00	31.00	53,360	30.382	0.82%
2015-06-22	0	1.220	1.210	1.230	1.200	1.240	3,216,000	3,908,520	1.2153	30.50	30.25	30.75	30.00	31.00	128,640	30.383	-1.61%
2015-06-19	0	1.240	1.230	1.250	1.230	1.280	2,490,000	3,101,840	1.2457	31.00	30.75	31.25	30.75	32.00	99,600	31.143	-2.36%
2015-06-18	0	1.270	1.230	1.270	1.200	1.270	3,174,000	3,950,440	1.2446	31.75	30.75	31.75	30.00	31.75	126,960	31.116	2.42%
2015-06-17	0	1.240	1.220	1.250	1.200	1.250	988,000	1,221,360	1.2362	31.00	30.50	31.25	30.00	31.25	39,520	30.905	0.00%
2015-06-16	0	1.240	1.230	1.240	1.220	1.260	394,000	485,520	1.2323	31.00	30.75	31.00	30.50	31.50	15,760	30.807	-1.59%
2015-06-15	0	1.260	1.220	1.260	1.220	1.290	3,002,000	3,749,140	1.2489	31.50	30.50	31.50	30.50	32.25	120,080	31.222	-1.56%
2015-06-12	0	1.280	1.240	1.280	1.220	1.290	5,884,000	7,437,080	1.2639	32.00	31.00	32.00	30.50	32.25	235,360	31.599	2.40%
2015-06-11	0	1.250	1.250	1.260	1.200	1.270	1,344,000	1,690,540	1.2578	31.25	31.25	31.50	30.00	31.75	53,760	31.446	0.00%
2015-06-10	0	1.250	1.240	1.250	1.240	1.290	768,000	960,580	1.2508	31.25	31.00	31.25	31.00	32.25	30,720	31.269	-0.79%
2015-06-09	0	1.260	1.260	1.270	1.240	1.290	2,074,000	2,608,540	1.2577	31.50	31.50	31.75	31.00	32.25	82,960	31.443	0.80%
2015-06-08	0	1.250	1.240	1.250	1.250	1.290	926,000	1,178,180	1.2723	31.25	31.00	31.25	31.25	32.25	37,040	31.808	-0.79%
2015-06-05	0	1.260	1.240	1.260	1.240	1.270	192,000	239,980	1.2499	31.50	31.00	31.50	31.00	31.75	7,680	31.247	-0.79%
2015-06-04	0	1.270	1.260	1.270	1.240	1.270	1,638,000	2,057,860	1.2563	31.75	31.50	31.75	31.00	31.75	65,520	31.408	0.00%
2015-06-03	0	1.270	1.250	1.270	1.270	1.300	3,048,000	3,931,740	1.2899	31.75	31.25	31.75	31.75	32.50	121,920	32.249	-1.55%
2015-06-02	0	1.290	1.270	1.290	1.260	1.300	840,000	1,076,060	1.2810	32.25	31.75	32.25	31.50	32.50	33,600	32.026	0.00%
2015-06-01	0	1.290	1.280	1.290	1.270	1.300	5,408,000	6,939,040	1.2831	32.25	32.00	32.25	31.75	32.50	216,320	32.078	1.57%
2015-05-29	0	1.270	1.250	1.270	1.230	1.270	4,218,000	5,309,860	1.2589	31.75	31.25	31.75	30.75	31.75	168,720	31.471	0.79%
2015-05-28	0	1.260	1.260	1.270	1.150	1.270	6,378,000	7,751,580	1.2154	31.50	31.50	31.75	28.75	31.75	255,120	30.384	3.28%
2015-05-27	0	1.220	1.220	1.240	1.180	1.270	2,788,000	3,410,280	1.2232	30.50	30.50	31.00	29.50	31.75	111,520	30.580	-3.94%
2015-05-26	0	1.270	1.260	1.270	1.230	1.310	3,778,000	4,754,900	1.2586	31.75	31.50	31.75	30.75	32.75	151,120	31.464	-2.31%
2015-05-22	0	1.300	1.290	1.300	1.260	1.320	6,162,000	7,983,440	1.2956	32.50	32.25	32.50	31.50	33.00	246,480	32.390	3.17%
2015-05-21	0	1.260	1.260	1.270	1.260	1.300	1,714,000	2,172,640	1.2676	31.50	31.50	31.75	31.50	32.50	68,560	31.690	-0.79%
2015-05-20	0	1.270	1.270	1.290	1.250	1.280	1,924,000	2,435,320	1.2658	31.75	31.75	32.25	31.25	32.00	76,960	31.644	0.00%
2015-05-19	0	1.270	1.280	1.290	1.270	1.290	1,048,000	1,337,380	1.2761	31.75	32.00	32.25	31.75	32.25	41,920	31.903	-2.31%
2015-05-18	0	1.300	1.290	1.310	1.280	1.330	2,346,000	3,070,260	1.3087	32.50	32.25	32.75	32.00	33.25	93,840	32.718	0.00%
2015-05-15	0	1.300	1.280	1.300	1.260	1.300	1,984,000	2,551,020	1.2858	32.50	32.00	32.50	31.50	32.50	79,360	32.145	-0.76%
2015-05-14	0	1.310	1.270	1.310	1.270	1.340	2,420,000	3,184,680	1.3160	32.75	31.75	32.75	31.75	33.50	96,800	32.900	0.77%
2015-05-13	0	1.300	1.260	1.300	1.260	1.320	4,484,000	5,824,260	1.2989	32.50	31.50	32.50	31.50	33.00	179,360	32.472	4.00%
2015-05-12	0	1.250	1.250	1.280	1.250	1.310	2,886,000	3,720,060	1.2890	31.25	31.25	32.00	31.25	32.75	115,440	32.225	-3.10%
2015-05-11	0	1.290	1.270	1.290	1.260	1.290	226,000	289,160	1.2795	32.25	31.75	32.25	31.50	32.25	9,040	31.987	0.00%
2015-05-08	0	1.290	1.260	1.290	1.260	1.290	1,622,000	2,067,840	1.2749	32.25	31.50	32.25	31.50	32.25	64,880	31.872	0.00%
2015-05-07	0	1.290	1.250	1.300	1.240	1.300	6,568,000	8,362,940	1.2733	32.25	31.25	32.50	31.00	32.50	262,720	31.832	0.00%
2015-05-06	0	1.290	1.260	1.290	1.260	1.320	890,000	1,139,660	1.2805	32.25	31.50	32.25	31.50	33.00	35,600	32.013	-2.27%
2015-05-05	0	1.320	1.310	1.320	1.260	1.350	5,888,000	7,705,780	1.3087	33.00	32.75	33.00	31.50	33.75	235,520	32.718	0.76%
2015-05-04	0	1.310	1.310	1.320	1.300	1.360	1,528,000	2,015,420	1.3190	32.75	32.75	33.00	32.50	34.00	61,120	32.975	-0.76%
2015-04-30	0	1.320	1.300	1.320	1.280	1.340	3,006,000	3,956,840	1.3163	33.00	32.50	33.00	32.00	33.50	120,240	32.908	0.76%
2015-04-29	0	1.310	1.300	1.310	1.270	1.350	1,648,822	2,147,587	1.3025	32.75	32.50	32.75	31.75	33.75	65,953	32.562	1.55%
2015-04-28	0	1.290	1.290	1.300	1.200	1.380	3,628,000	4,769,400	1.3146	32.25	32.25	32.50	30.00	34.50	145,120	32.865	0.78%
2015-04-27	0	1.280	1.270	1.290	1.250	1.300	3,112,000	3,990,320	1.2822	32.00	31.75	32.25	31.25	32.50	124,480	32.056	0.00%
2015-04-24	0	1.280	1.280	1.290	1.250	1.320	2,364,000	3,061,440	1.2950	32.00	32.00	32.25	31.25	33.00	94,560	32.376	2.40%
2015-04-23	0	1.250	1.240	1.250	1.220	1.280	1,382,000	1,725,040	1.2482	31.25	31.00	31.25	30.50	32.00	55,280	31.205	0.00%
2015-04-22	0	1.250	1.250	1.260	1.230	1.320	9,228,000	11,609,680	1.2581	31.25	31.25	31.50	30.75	33.00	369,120	31.452	-2.34%
2015-04-21	0	1.280	1.250	1.290	1.240	1.340	2,132,000	2,736,220	1.2834	32.00	31.25	32.25	31.00	33.50	85,280	32.085	-2.29%
2015-04-20	0	1.310	1.290	1.310	1.260	1.410	7,504,000	10,092,640	1.3450	32.75	32.25	32.75	31.50	35.25	300,160	33.624	3.97%
2015-04-17	0	1.260	1.240	1.260	1.230	1.280	5,544,000	6,945,460	1.2528	31.50	31.00	31.50	30.75	32.00	221,760	31.320	2.44%
2015-04-16	0	1.230	1.230	1.240	1.150	1.260	2,864,000	3,451,860	1.2053	30.75	30.75	31.00	28.75	31.50	114,560	30.131	2.50%
2015-04-15	0	1.200	1.180	1.200	1.150	1.250	5,674,000	6,828,840	1.2035	30.00	29.50	30.00	28.75	31.25	226,960	30.088	-2.44%
2015-04-14	0	1.230	1.210	1.240	1.200	1.280	2,200,000	2,743,440	1.2470	30.75	30.25	31.00	30.00	32.00	88,000	31.175	-2.38%
2015-04-13	0	1.260	1.260	1.270	1.240	1.290	4,044,000	5,116,980	1.2653	31.50	31.50	31.75	31.00	32.25	161,760	31.633	0.00%
2015-04-10	0	1.260	1.230	1.260	1.200	1.270	6,046,000	7,448,680	1.2320	31.50	30.75	31.50	30.00	31.75	241,840	30.800	0.00%
2015-04-09	0	1.260	1.240	1.260	1.230	1.300	6,640,000	8,353,520	1.2581	31.50	31.00	31.50	30.75	32.50	265,600	31.452	3.28%
2015-04-08	0	1.220	1.220	1.260	1.200	1.290	2,908,000	3,626,560	1.2471	30.50	30.50	31.50	30.00	32.25	116,320	31.177	-5.43%
2015-04-02	0	1.290	1.270	1.290	1.250	1.300	2,588,000	3,313,860	1.2805	32.25	31.75	32.25	31.25	32.50	103,520	32.012	-0.77%
2015-04-01	0	1.300	1.260	1.300	1.260	1.300	1,008,000	1,301,740	1.2914	32.50	31.50	32.50	31.50	32.50	40,320	32.285	0.78%
2015-03-31	0	1.290	1.260	1.300	1.240	1.300	406,000	519,040	1.2784	32.25	31.50	32.50	31.00	32.50	16,240	31.961	-0.77%
2015-03-30	0	1.300	1.280	1.300	1.270	1.350	944,000	1,236,160	1.3095	32.50	32.00	32.50	31.75	33.75	37,760	32.737	0.00%
2015-03-27	0	1.300	1.300	1.310	1.240	1.300	4,012,000	5,074,840	1.2649	32.50	32.50	32.75	31.00	32.50	160,480	31.623	2.36%
2015-03-26	0	1.270	1.250	1.270	1.230	1.300	1,604,000	2,033,600	1.2678	31.75	31.25	31.75	30.75	32.50	64,160	31.696	0.00%
2015-03-25	0	1.270	1.240	1.270	1.220	1.310	2,506,000	3,132,700	1.2501	31.75	31.00	31.75	30.50	32.75	100,240	31.252	1.60%
2015-03-24	0	1.250	1.250	1.290	1.250	1.300	1,596,000	2,037,520	1.2766	31.25	31.25	32.25	31.25	32.50	63,840	31.916	-3.85%
2015-03-23	0	1.300	1.280	1.300	1.290	1.480	1,984,000	2,820,180	1.4215	32.50	32.00	32.50	32.25	37.00	79,360	35.537	2.36%
2015-03-20	0	1.270	1.240	1.280	1.240	1.280	3,398,000	4,289,460	1.2623	31.75	31.00	32.00	31.00	32.00	135,920	31.559	-0.78%
2015-03-19	0	1.280	1.230	1.270	1.240	1.280	1,194,000	1,499,080	1.2555	32.00	30.75	31.75	31.00	32.00	47,760	31.388	2.40%
2015-03-18	0	1.250	1.230	1.260	1.220	1.260	1,768,000	2,190,640	1.2390	31.25	30.75	31.50	30.50	31.50	70,720	30.976	0.00%
2015-03-17	0	1.250	1.250	1.270	1.220	1.270	3,068,000	3,819,820	1.2451	31.25	31.25	31.75	30.50	31.75	122,720	31.126	-0.79%
2015-03-16	0	1.260	1.230	1.270	1.230	1.290	3,986,000	4,978,400	1.2490	31.50	30.75	31.75	30.75	32.25	159,440	31.224	0.00%
2015-03-13	0	1.260	1.250	1.290	1.250	1.300	2,304,000	2,919,900	1.2673	31.50	31.25	32.25	31.25	32.50	92,160	31.683	0.00%
2015-03-12	0	1.260	1.260	1.300	1.250	1.370	4,172,000	5,416,180	1.2982	31.50	31.50	32.50	31.25	34.25	166,880	32.456	-2.33%
2015-03-11	0	1.290	1.270	1.290	1.270	1.300	2,264,000	2,913,700	1.2870	32.25	31.75	32.25	31.75	32.50	90,560	32.174	0.78%
2015-03-10	0	1.280	1.270	1.280	1.280	1.330	2,212,000	2,866,640	1.2959	32.00	31.75	32.00	32.00	33.25	88,480	32.399	-1.54%
2015-03-09	0	1.300	1.280	1.300	1.230	1.330	4,594,000	5,934,660	1.2918	32.50	32.00	32.50	30.75	33.25	183,760	32.296	-3.70%
2015-03-06	0	1.350	1.340	1.360	1.330	1.370	3,196,000	4,320,520	1.3519	33.75	33.50	34.00	33.25	34.25	127,840	33.796	1.50%
2015-03-05	0	1.330	1.310	1.330	1.270	1.430	4,590,000	6,091,820	1.3272	33.25	32.75	33.25	31.75	35.75	183,600	33.180	2.31%
2015-03-04	0	1.300	1.280	1.290	1.260	1.310	3,294,000	4,228,420	1.2837	32.50	32.00	32.25	31.50	32.75	131,760	32.092	0.00%
2015-03-03	0	1.300	1.280	1.290	1.250	1.320	6,738,000	8,723,020	1.2946	32.50	32.00	32.25	31.25	33.00	269,520	32.365	1.56%
2015-03-02	0	1.280	1.270	1.290	1.270	1.400	10,126,000	13,312,000	1.3146	32.00	31.75	32.25	31.75	35.00	405,040	32.866	-4.48%
2015-02-27	0	1.340	1.280	1.300	1.200	1.400	6,568,000	8,177,900	1.2451	33.50	32.00	32.50	30.00	35.00	262,720	31.128	9.84%
2015-02-26	0	1.220	1.200	1.220	1.190	1.250	4,176,000	5,055,660	1.2106	30.50	30.00	30.50	29.75	31.25	167,040	30.266	0.83%
2015-02-25	0	1.210	1.190	1.250	1.150	1.240	2,562,000	3,054,560	1.1923	30.25	29.75	31.25	28.75	31.00	102,480	29.806	-3.97%
2015-02-24	0	1.260	1.180	1.290	1.200	1.290	992,000	1,234,000	1.2440	31.50	29.50	32.25	30.00	32.25	39,680	31.099	-3.08%
2015-02-23	0	1.300	1.280	1.300	1.340	1.410	110,000	150,200	1.3655	32.50	32.00	32.50	33.50	35.25	4,400	34.136	1.56%
2015-02-18	0	1.280	1.250	1.280	1.280	1.280	162,000	207,360	1.2800	32.00	31.25	32.00	32.00	32.00	6,480	32.000	0.79%
2015-02-17	0	1.270	1.250	1.290	1.260	1.480	528,000	721,420	1.3663	31.75	31.25	32.25	31.50	37.00	21,120	34.158	-2.31%
2015-02-16	0	1.300	1.250	1.300	1.290	1.440	1,780,000	2,472,760	1.3892	32.50	31.25	32.50	32.25	36.00	71,200	34.730	-5.80%
2015-02-13	0	1.380	1.370	1.380	1.230	1.490	480,000	686,100	1.4294	34.50	34.25	34.50	30.75	37.25	19,200	35.734	-0.72%
2015-02-12	0	1.390	1.380	1.390	1.280	1.480	1,702,000	2,418,580	1.4210	34.75	34.50	34.75	32.00	37.00	68,080	35.526	-0.71%
2015-02-11	0	1.400	1.300	1.400	1.370	1.410	1,314,000	1,824,860	1.3888	35.00	32.50	35.00	34.25	35.25	52,560	34.720	0.72%
2015-02-10	0	1.390	-	1.400	1.390	1.390	1,498,000	2,082,220	1.3900	34.75	-	35.00	34.75	34.75	59,920	34.750	-5.44%
2015-02-09	0	1.470	1.440	1.470	1.370	1.470	5,808,000	8,073,320	1.3900	36.75	36.00	36.75	34.25	36.75	232,320	34.751	-0.68%
2015-02-06	0	1.480	1.250	1.480	1.480	1.530	688,000	1,025,060	1.4899	37.00	31.25	37.00	37.00	38.25	27,520	37.248	7.25%
2015-02-05	0	1.380	1.330	1.390	1.200	1.400	5,828,000	8,100,820	1.3900	34.50	33.25	34.75	30.00	35.00	233,120	34.750	6.98%
2015-02-04	0	1.290	-	1.290	1.500	1.590	4,524,000	7,155,220	1.5816	32.25	-	32.25	37.50	39.75	180,960	39.540	-14.00%
2015-02-03	0	1.500	1.420	1.500	-	-	0	0	-	37.50	35.50	37.50	-	-	0	-	0.00%
2015-02-02	0	1.500	-	1.500	1.510	1.510	202,000	305,020	1.5100	37.50	-	37.50	37.75	37.75	8,080	37.750	-0.66%
2015-01-30	0	1.510	-	1.520	1.510	1.540	482,000	736,520	1.5280	37.75	-	38.00	37.75	38.50	19,280	38.201	-1.31%
2015-01-29	0	1.530	-	1.540	1.530	1.540	86,000	131,620	1.5305	38.25	-	38.50	38.25	38.50	3,440	38.262	0.00%
2015-01-28	0	1.530	-	1.540	1.390	1.570	458,000	695,860	1.5193	38.25	-	38.50	34.75	39.25	18,320	37.984	7.75%
2015-01-27	0	1.420	-	1.430	1.420	1.480	604,000	881,340	1.4592	35.50	-	35.75	35.50	37.00	24,160	36.479	-4.05%
2015-01-26	0	1.480	1.480	1.490	1.480	1.600	472,000	719,280	1.5239	37.00	37.00	37.25	37.00	40.00	18,880	38.097	-1.33%
2015-01-23	0	1.500	0.920	1.500	1.380	1.520	984,000	1,456,800	1.4805	37.50	23.00	37.50	34.50	38.00	39,360	37.012	-1.32%
2015-01-22	0	1.520	1.500	1.530	1.520	1.580	440,000	672,720	1.5289	38.00	37.50	38.25	38.00	39.50	17,600	38.223	-3.18%
2015-01-21	0	1.570	1.530	1.580	1.540	1.710	532,000	859,040	1.6147	39.25	38.25	39.50	38.50	42.75	21,280	40.368	-3.09%
2015-01-20	0	1.620	1.540	1.630	1.540	1.710	1,140,000	1,881,420	1.6504	40.50	38.50	40.75	38.50	42.75	45,600	41.259	-1.22%
2015-01-19	0	1.640	1.530	1.640	1.650	1.700	154,000	258,620	1.6794	41.00	38.25	41.00	41.25	42.50	6,160	41.984	5.13%
2015-01-16	0	1.560	1.520	1.560	1.540	1.630	564,000	887,640	1.5738	39.00	38.00	39.00	38.50	40.75	22,560	39.346	-2.50%
2015-01-15	0	1.600	1.530	1.600	1.550	1.640	864,000	1,369,580	1.5852	40.00	38.25	40.00	38.75	41.00	34,560	39.629	-1.84%
2015-01-14	0	1.630	1.530	1.630	1.530	1.640	1,204,000	1,908,400	1.5850	40.75	38.25	40.75	38.25	41.00	48,160	39.626	0.62%
2015-01-13	0	1.620	1.550	1.620	1.560	1.650	2,696,000	4,324,520	1.6041	40.50	38.75	40.50	39.00	41.25	107,840	40.101	0.00%
2015-01-12	0	1.620	1.580	1.620	1.580	1.870	2,118,000	3,614,780	1.7067	40.50	39.50	40.50	39.50	46.75	84,720	42.667	-2.99%
2015-01-09	0	1.670	1.570	1.670	1.560	1.690	812,000	1,366,100	1.6824	41.75	39.25	41.75	39.00	42.25	32,480	42.060	-0.60%
2015-01-08	0	1.680	1.430	1.680	1.420	1.720	56,000	89,800	1.6036	42.00	35.75	42.00	35.50	43.00	2,240	40.089	-1.18%
2015-01-07	0	1.700	1.630	1.700	1.700	1.750	1,188,000	2,027,740	1.7069	42.50	40.75	42.50	42.50	43.75	47,520	42.671	-2.86%
2015-01-06	0	1.750	1.640	1.800	1.560	1.800	374,000	657,220	1.7573	43.75	41.00	45.00	39.00	45.00	14,960	43.932	-3.31%
2015-01-05	0	1.810	1.650	1.810	1.600	1.860	960,000	1,698,440	1.7692	45.25	41.25	45.25	40.00	46.50	38,400	44.230	-0.55%
2015-01-02	0	1.820	-	1.820	1.780	1.940	240,000	445,800	1.8575	45.50	-	45.50	44.50	48.50	9,600	46.438	2.25%
2014-12-31	0	1.780	-	1.780	1.690	1.800	200,000	344,980	1.7249	44.50	-	44.50	42.25	45.00	8,000	43.123	-0.56%
2014-12-30	0	1.790	1.240	1.790	1.700	1.790	180,000	312,080	1.7338	44.75	31.00	44.75	42.50	44.75	7,200	43.344	-2.19%
2014-12-29	0	1.830	1.500	1.830	1.700	1.850	102,822	181,760	1.7677	45.75	37.50	45.75	42.50	46.25	4,113	44.193	-0.54%
2014-12-24	0	1.840	-	1.890	1.830	1.850	180,000	331,600	1.8422	46.00	-	47.25	45.75	46.25	7,200	46.056	-0.54%
2014-12-23	0	1.850	1.610	1.870	1.700	1.890	362,000	649,560	1.7944	46.25	40.25	46.75	42.50	47.25	14,480	44.859	6.94%
2014-12-22	0	1.730	1.690	1.730	1.700	1.990	86,000	158,380	1.8416	43.25	42.25	43.25	42.50	49.75	3,440	46.041	-10.36%
2014-12-19	0	1.930	1.790	1.940	1.800	2.000	388,000	743,800	1.9170	48.25	44.75	48.50	45.00	50.00	15,520	47.925	1.58%
2014-12-18	0	1.900	1.800	1.900	1.830	1.900	4,000	7,460	1.8650	47.50	45.00	47.50	45.75	47.50	160	46.625	0.00%
2014-12-17	0	1.900	1.900	1.910	1.850	1.910	108,000	202,320	1.8733	47.50	47.50	47.75	46.25	47.75	4,320	46.833	-1.04%
2014-12-16	0	1.920	1.830	1.920	1.840	2.000	4,474,000	8,739,800	1.9535	48.00	45.75	48.00	46.00	50.00	178,960	48.837	2.13%
2014-12-15	0	1.880	1.860	1.940	1.830	1.970	1,778,000	3,470,660	1.9520	47.00	46.50	48.50	45.75	49.25	71,120	48.800	-5.05%
2014-12-12	0	1.980	1.870	1.980	1.890	1.990	366,000	721,000	1.9699	49.50	46.75	49.50	47.25	49.75	14,640	49.249	-0.50%
2014-12-11	0	1.990	1.900	2.010	1.920	2.040	1,650,000	3,304,420	2.0027	49.75	47.50	50.25	48.00	51.00	66,000	50.067	0.51%
2014-12-10	0	1.980	1.900	1.980	1.900	1.980	1,462,000	2,875,780	1.9670	49.50	47.50	49.50	47.50	49.50	58,480	49.175	-1.00%
2014-12-09	0	2.000	1.880	2.000	1.830	2.000	876,000	1,732,560	1.9778	50.00	47.00	50.00	45.75	50.00	35,040	49.445	0.00%
2014-12-08	0	2.000	1.920	2.000	1.920	2.040	1,350,000	2,688,420	1.9914	50.00	48.00	50.00	48.00	51.00	54,000	49.786	-2.91%
2014-12-05	0	2.060	1.960	2.060	1.950	2.090	2,100,000	4,305,540	2.0503	51.50	49.00	51.50	48.75	52.25	84,000	51.256	3.00%
2014-12-04	0	2.000	1.950	2.000	1.950	2.100	1,164,000	2,317,660	1.9911	50.00	48.75	50.00	48.75	52.50	46,560	49.778	0.50%
2014-12-03	0	1.990	1.910	2.000	1.890	2.100	4,562,000	9,219,480	2.0209	49.75	47.75	50.00	47.25	52.50	182,480	50.523	-1.49%
2014-12-02	0	2.020	2.000	2.020	2.010	2.130	1,690,000	3,477,500	2.0577	50.50	50.00	50.50	50.25	53.25	67,600	51.442	-2.42%
2014-12-01	0	2.070	2.040	2.080	2.050	2.130	11,390,000	23,307,160	2.0463	51.75	51.00	52.00	51.25	53.25	455,600	51.157	-0.96%
2014-11-28	0	2.090	2.040	2.090	2.040	2.120	1,124,000	2,331,400	2.0742	52.25	51.00	52.25	51.00	53.00	44,960	51.855	-2.34%
2014-11-27	0	2.140	2.040	2.140	2.000	2.140	1,830,000	3,850,540	2.1041	53.50	51.00	53.50	50.00	53.50	73,200	52.603	0.00%
2014-11-26	0	2.140	2.030	2.140	2.000	2.140	1,936,000	4,029,620	2.0814	53.50	50.75	53.50	50.00	53.50	77,440	52.035	1.90%
2014-11-25	0	2.100	2.050	2.100	1.930	2.100	1,994,000	4,040,140	2.0261	52.50	51.25	52.50	48.25	52.50	79,760	50.654	1.45%
2014-11-24	0	2.070	2.000	2.080	2.010	2.130	1,436,000	2,974,440	2.0713	51.75	50.00	52.00	50.25	53.25	57,440	51.783	-0.48%
2014-11-21	0	2.080	2.080	2.110	2.080	2.150	1,728,000	3,658,580	2.1172	52.00	52.00	52.75	52.00	53.75	69,120	52.931	-2.35%
2014-11-20	0	2.130	2.070	2.130	2.080	2.140	1,596,000	3,340,420	2.0930	53.25	51.75	53.25	52.00	53.50	63,840	52.325	1.91%
2014-11-19	0	2.090	2.060	2.120	2.070	2.140	14,028,000	29,473,820	2.1011	52.25	51.50	53.00	51.75	53.50	561,120	52.527	-0.48%
2014-11-18	0	2.100	2.090	2.100	2.090	2.140	1,366,000	2,879,040	2.1076	52.50	52.25	52.50	52.25	53.50	54,640	52.691	0.00%
2014-11-17	0	2.100	2.070	2.100	2.070	2.180	884,000	1,886,140	2.1336	52.50	51.75	52.50	51.75	54.50	35,360	53.341	-0.47%
2014-11-14	0	2.110	2.080	2.110	2.020	2.140	1,094,000	2,324,440	2.1247	52.75	52.00	52.75	50.50	53.50	43,760	53.118	1.44%
2014-11-13	0	2.080	2.070	2.090	2.080	2.190	916,000	1,959,820	2.1395	52.00	51.75	52.25	52.00	54.75	36,640	53.489	-2.80%
2014-11-12	0	2.140	2.070	2.140	2.090	2.250	620,000	1,349,040	2.1759	53.50	51.75	53.50	52.25	56.25	24,800	54.397	-4.46%
2014-11-11	0	2.240	2.200	2.240	2.230	2.340	742,000	1,704,000	2.2965	56.00	55.00	56.00	55.75	58.50	29,680	57.412	-2.61%
2014-11-10	0	2.300	2.230	2.300	2.100	2.470	1,158,000	2,646,660	2.2855	57.50	55.75	57.50	52.50	61.75	46,320	57.139	-4.56%
2014-11-07	0	2.410	2.400	2.450	2.390	2.590	3,258,000	8,152,640	2.5023	60.25	60.00	61.25	59.75	64.75	130,320	62.559	-7.31%
2014-11-06	0	2.600	2.530	2.600	2.320	2.600	26,616,000	64,535,360	2.4247	65.00	63.25	65.00	58.00	65.00	1,064,640	60.617	4.42%
2014-11-05	0	2.490	2.430	2.490	2.400	2.570	2,444,000	6,076,140	2.4861	62.25	60.75	62.25	60.00	64.25	97,760	62.154	-3.49%
2014-11-04	0	2.580	2.500	2.600	2.450	2.650	4,876,000	12,446,020	2.5525	64.50	62.50	65.00	61.25	66.25	195,040	63.813	-1.90%
2014-11-03	0	2.630	2.560	2.630	2.550	2.700	7,470,000	19,580,500	2.6212	65.75	64.00	65.75	63.75	67.50	298,800	65.530	-1.13%
2014-10-31	0	2.660	2.580	2.660	2.510	2.680	7,098,000	18,597,880	2.6202	66.50	64.50	66.50	62.75	67.00	283,920	65.504	-0.37%
2014-10-30	0	2.670	2.600	2.670	2.600	2.750	3,512,000	9,328,820	2.6563	66.75	65.00	66.75	65.00	68.75	140,480	66.407	1.14%
2014-10-29	0	2.640	2.620	2.640	2.580	2.750	5,140,000	13,590,000	2.6440	66.00	65.50	66.00	64.50	68.75	205,600	66.099	2.72%
2014-10-28	0	2.570	2.520	2.580	2.530	2.610	3,240,000	8,333,000	2.5719	64.25	63.00	64.50	63.25	65.25	129,600	64.298	-1.15%
2014-10-27	0	2.600	2.580	2.640	2.600	2.710	3,700,000	9,897,600	2.6750	65.00	64.50	66.00	65.00	67.75	148,000	66.876	-3.35%
2014-10-24	0	2.690	2.660	2.690	2.660	2.780	4,540,000	12,279,200	2.7047	67.25	66.50	67.25	66.50	69.50	181,600	67.617	-1.82%
2014-10-23	0	2.740	2.720	2.750	2.730	2.790	3,360,000	9,289,200	2.7646	68.50	68.00	68.75	68.25	69.75	134,400	69.116	-2.14%
2014-10-22	0	2.800	2.600	2.800	2.600	2.800	4,500,000	12,155,000	2.7011	70.00	65.00	70.00	65.00	70.00	180,000	67.528	4.87%
2014-10-21	0	2.670	2.600	2.680	2.400	2.670	5,800,000	14,814,000	2.5541	66.75	65.00	67.00	60.00	66.75	232,000	63.853	6.80%
2014-10-20	0	2.500	2.430	2.500	2.450	2.720	5,520,000	14,044,600	2.5443	62.50	60.75	62.50	61.25	68.00	220,800	63.608	-6.72%
2014-10-17	0	2.680	2.600	2.680	2.520	2.710	7,720,000	20,433,400	2.6468	67.00	65.00	67.00	63.00	67.75	308,800	66.170	0.37%
2014-10-16	0	2.670	2.550	2.670	2.560	2.800	2,520,000	6,786,400	2.6930	66.75	63.75	66.75	64.00	70.00	100,800	67.325	3.69%
2014-10-15	0	25.75	25.20	25.80	25.30	26.90	452,000	11,796,400	26.098	64.38	63.00	64.50	63.25	67.25	180,800	65.246	-4.10%
2014-10-14	0	26.85	26.10	26.90	26.70	27.25	594,000	16,003,700	26.942	67.13	65.25	67.25	66.75	68.13	237,600	67.356	-1.10%
2014-10-13	0	27.15	26.55	27.50	26.60	27.90	630,000	17,054,900	27.071	67.87	66.37	68.75	66.50	69.75	252,000	67.678	-0.37%
2014-10-10	0	27.25	26.65	27.25	26.10	27.35	876,000	23,468,100	26.790	68.13	66.62	68.13	65.25	68.38	350,400	66.975	1.49%
2014-10-09	0	26.85	26.70	26.90	26.80	27.40	546,000	14,832,900	27.167	67.13	66.75	67.25	67.00	68.50	218,400	67.916	-2.19%
2014-10-08	0	27.45	27.00	27.50	25.10	28.30	576,000	15,602,300	27.087	68.63	67.50	68.75	62.75	70.75	230,400	67.718	-1.44%
2014-10-07	0	27.85	27.30	27.85	26.90	28.35	674,000	18,920,300	28.072	69.63	68.25	69.63	67.25	70.88	269,600	70.179	-0.36%
2014-10-06	0	27.95	27.30	28.00	26.80	28.00	750,000	20,725,800	27.634	69.88	68.25	70.00	67.00	70.00	300,000	69.086	3.52%
2014-10-03	0	27.00	26.80	27.00	25.00	28.50	838,000	22,704,000	27.093	67.50	67.00	67.50	62.50	71.25	335,200	67.733	-2.53%
2014-09-30	0	27.70	26.10	27.80	19.90	28.80	1,104,000	26,502,960	24.006	69.25	65.25	69.50	49.75	72.00	441,600	60.016	-2.46%
2014-09-29	0	28.40	28.25	28.75	28.40	29.20	766,000	22,151,900	28.919	71.00	70.63	71.88	71.00	73.00	306,400	72.297	-5.33%
2014-09-26	0	30.00	29.60	29.65	29.30	30.60	790,000	23,738,500	30.049	75.00	74.00	74.12	73.25	76.50	316,000	75.122	2.74%
2014-09-25	0	29.20	29.00	29.25	27.55	29.45	874,000	25,318,100	28.968	73.00	72.50	73.13	68.87	73.63	349,600	72.420	5.42%
2014-09-24	0	27.70	27.50	27.70	26.50	28.45	646,000	17,777,100	27.519	69.25	68.75	69.25	66.25	71.13	258,400	68.797	2.21%
2014-09-23	0	27.10	27.05	27.90	25.80	28.00	886,000	23,738,000	26.792	67.75	67.62	69.75	64.50	70.00	354,400	66.981	-1.99%
2014-09-22	0	27.65	27.30	27.80	26.00	28.00	474,000	12,946,900	27.314	69.12	68.25	69.50	65.00	70.00	189,600	68.285	6.35%
2014-09-19	0	26.00	26.00	26.05	21.00	26.05	1,075,100	26,468,330	24.619	65.00	65.00	65.12	52.50	65.12	430,040	61.549	8.56%
2014-09-18	0	23.95	23.75	24.00	23.80	24.90	460,000	11,126,700	24.189	59.88	59.38	60.00	59.50	62.25	184,000	60.471	-0.62%
2014-09-17	0	24.10	23.80	24.10	23.25	24.35	398,000	9,557,600	24.014	60.25	59.50	60.25	58.13	60.88	159,200	60.035	5.01%
2014-09-16	0	22.95	22.75	22.95	20.65	23.35	419,000	9,162,400	21.867	57.38	56.88	57.38	51.62	58.38	167,600	54.668	7.24%
2014-09-15	0	21.40	21.10	21.55	19.90	22.00	466,000	9,906,760	21.259	53.50	52.75	53.87	49.75	55.00	186,400	53.148	7.86%
2014-09-12	0	19.84	19.64	19.88	18.22	21.90	746,000	14,606,120	19.579	49.60	49.10	49.70	45.55	54.75	298,400	48.948	9.73%
2014-09-11	0	18.08	18.08	18.30	15.00	19.00	412,000	7,041,760	17.092	45.20	45.20	45.75	37.50	47.50	164,800	42.729	7.75%
2014-09-10	0	16.78	15.50	16.80	15.00	16.78	318,000	4,987,640	15.684	41.95	38.75	42.00	37.50	41.95	127,200	39.211	0.00%
2014-09-08	0	16.78	16.02	16.80	10.30	16.80	335,700	4,374,680	13.032	41.95	40.05	42.00	25.75	42.00	134,280	32.579	72.99%
2014-09-05	0	9.700	9.700	10.00	8.340	11.06	498,000	4,601,820	9.2406	24.25	24.25	25.00	20.85	27.65	199,200	23.102	16.31%
2014-09-04	0	8.340	8.240	8.400	7.580	8.450	854,000	6,618,420	7.7499	20.85	20.60	21.00	18.95	21.12	341,600	19.375	10.03%
2014-09-03	0	7.580	7.520	7.590	7.510	7.600	512,000	3,883,620	7.5852	18.95	18.80	18.98	18.78	19.00	204,800	18.963	0.26%
2014-09-02	0	7.560	7.540	7.570	7.480	7.620	540,000	4,091,280	7.5764	18.90	18.85	18.93	18.70	19.05	216,000	18.941	0.27%
2014-09-01	0	7.540	7.470	7.550	7.470	7.600	496,000	3,746,460	7.5533	18.85	18.67	18.88	18.67	19.00	198,400	18.883	-0.13%
2014-08-29	0	7.550	7.530	7.550	7.540	7.700	504,000	3,819,880	7.5791	18.88	18.83	18.88	18.85	19.25	201,600	18.948	0.67%
2014-08-28	0	7.500	7.450	7.550	7.080	7.700	656,000	4,839,860	7.3778	18.75	18.62	18.88	17.70	19.25	262,400	18.445	1.21%
2014-08-27	0	7.410	7.400	7.480	7.410	7.900	532,000	4,026,840	7.5692	18.52	18.50	18.70	18.52	19.75	212,800	18.923	-1.33%
2014-08-26	0	7.510	7.310	7.570	7.200	7.950	130,000	962,600	7.4046	18.78	18.27	18.93	18.00	19.87	52,000	18.512	1.62%
2014-08-25	0	7.390	7.200	-	5.950	7.440	274,000	1,888,180	6.8912	18.47	18.00	-	14.87	18.60	109,600	17.228	26.32%
2014-08-22	0	5.850	5.850	5.980	5.700	6.000	34,000	198,920	5.8506	14.62	14.62	14.95	14.25	15.00	13,600	14.626	0.17%
2014-08-21	0	5.840	5.700	5.840	5.700	5.850	38,000	219,980	5.7889	14.60	14.25	14.60	14.25	14.62	15,200	14.472	-0.51%
2014-08-20	0	5.870	5.820	5.870	5.800	5.870	54,000	314,300	5.8204	14.67	14.55	14.67	14.50	14.67	21,600	14.551	2.09%
2014-08-19	0	5.750	5.670	5.750	5.670	5.750	62,000	354,140	5.7119	14.38	14.18	14.38	14.18	14.38	24,800	14.280	0.88%
2014-08-18	0	5.700	5.670	5.710	5.640	5.700	88,000	499,140	5.6720	14.25	14.18	14.28	14.10	14.25	35,200	14.180	0.53%
2014-08-15	0	5.670	5.640	5.690	5.630	5.670	36,000	203,300	5.6472	14.18	14.10	14.23	14.08	14.18	14,400	14.118	0.89%
2014-08-14	0	5.620	5.550	5.800	5.500	5.640	110,000	614,280	5.5844	14.05	13.88	14.50	13.75	14.10	44,000	13.961	3.12%
2014-08-13	0	5.450	5.350	5.480	5.320	5.450	22,000	118,740	5.3973	13.62	13.37	13.70	13.30	13.62	8,800	13.493	2.83%
2014-08-12	0	5.300	5.300	5.380	5.300	5.550	178,000	967,920	5.4378	13.25	13.25	13.45	13.25	13.88	71,200	13.594	-3.46%
2014-08-11	0	5.490	5.480	5.500	5.450	5.490	24,000	131,160	5.4650	13.72	13.70	13.75	13.62	13.72	9,600	13.663	1.67%
2014-08-08	0	5.400	5.400	5.410	5.260	5.500	310,000	1,669,460	5.3854	13.50	13.50	13.52	13.15	13.75	124,000	13.463	0.19%
2014-08-07	0	5.390	5.210	5.400	5.180	5.390	108,000	567,080	5.2507	13.47	13.03	13.50	12.95	13.47	43,200	13.127	4.26%
2014-08-06	0	5.170	4.810	5.170	5.170	5.360	164,000	858,600	5.2354	12.93	12.02	12.93	12.93	13.40	65,600	13.088	-0.96%
2014-08-05	0	5.220	5.220	5.720	5.000	5.200	182,000	927,580	5.0966	13.05	13.05	14.30	12.50	13.00	72,800	12.741	5.45%
2014-08-04	0	4.950	4.900	4.960	4.860	4.950	128,000	627,020	4.8986	12.37	12.25	12.40	12.15	12.37	51,200	12.246	2.48%
2014-08-01	0	4.830	4.750	4.830	4.700	4.830	80,000	382,940	4.7868	12.07	11.88	12.07	11.75	12.07	32,000	11.967	3.65%
2014-07-31	0	4.660	4.640	4.660	4.570	4.660	190,000	876,720	4.6143	11.65	11.60	11.65	11.43	11.65	76,000	11.536	1.75%
2014-07-30	0	4.580	4.520	4.580	4.520	4.580	134,000	610,580	4.5566	11.45	11.30	11.45	11.30	11.45	53,600	11.391	1.33%
2014-07-29	0	4.520	4.520	4.540	-	-	0	0	-	11.30	11.30	11.35	-	-	0	-	0.00%
2014-07-28	0	4.520	4.520	4.540	4.520	4.520	32,000	144,640	4.5200	11.30	11.30	11.35	11.30	11.30	12,800	11.300	0.22%
2014-07-25	0	4.510	4.510	4.520	4.500	4.510	108,000	486,700	4.5065	11.28	11.28	11.30	11.25	11.28	43,200	11.266	0.67%
2014-07-24	0	4.480	4.480	4.500	4.480	4.480	10,000	44,800	4.4800	11.20	11.20	11.25	11.20	11.20	4,000	11.200	0.00%
2014-07-23	0	4.480	4.450	4.480	4.420	4.480	130,000	578,400	4.4492	11.20	11.12	11.20	11.05	11.20	52,000	11.123	2.52%
2014-07-22	0	4.370	4.370	4.400	4.370	4.400	36,000	157,920	4.3867	10.92	10.92	11.00	10.92	11.00	14,400	10.967	0.00%
2014-07-21	0	4.370	4.360	4.420	4.370	4.400	40,000	175,700	4.3925	10.92	10.90	11.05	10.92	11.00	16,000	10.981	-1.13%
2014-07-18	0	4.420	4.400	-	4.420	4.420	30,000	132,600	4.4200	11.05	11.00	-	11.05	11.05	12,000	11.050	-0.23%
2014-07-17	0	4.430	4.430	-	4.380	4.430	174,000	768,180	4.4148	11.07	11.07	-	10.95	11.07	69,600	11.037	1.14%
2014-07-16	0	4.380	4.370	4.400	4.350	4.400	142,000	620,520	4.3699	10.95	10.92	11.00	10.87	11.00	56,800	10.925	1.86%
2014-07-15	0	4.300	4.300	4.320	4.300	4.320	58,000	249,600	4.3034	10.75	10.75	10.80	10.75	10.80	23,200	10.759	1.18%
2014-07-14	0	4.250	4.250	4.300	4.200	4.220	18,000	75,880	4.2156	10.63	10.63	10.75	10.50	10.55	7,200	10.539	1.19%
2014-07-11	0	4.200	4.200	4.300	4.200	4.200	24,000	100,800	4.2000	10.50	10.50	10.75	10.50	10.50	9,600	10.500	-2.33%
2014-07-10	0	4.300	4.200	4.350	4.200	4.300	24,000	102,600	4.2750	10.75	10.50	10.87	10.50	10.75	9,600	10.688	1.18%
2014-07-09	0	4.250	4.100	4.250	4.100	4.250	174,000	727,900	4.1833	10.63	10.25	10.63	10.25	10.63	69,600	10.458	3.66%
2014-07-08	0	4.100	4.100	4.200	3.980	4.150	82,000	335,640	4.0932	10.25	10.25	10.50	9.950	10.38	32,800	10.233	-10.87%
2014-07-07	0	4.600	4.450	4.600	2.700	5.450	2,382,000	11,137,020	4.6755	11.50	11.12	11.50	6.750	13.62	952,800	11.689