SDM Education Group Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08363	2014-10-14	2024-09-30	2025-11-04	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-11-03	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-31	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-30	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-28	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-27	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-24	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-23	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-22	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-21	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-20	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-17	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-16	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-15	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-14	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-13	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-10	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-09	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-08	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-06	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-03	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-02	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-30	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-29	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-26	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-08-29	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-06-30	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-06-27	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-06-26	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-06-25	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-06-24	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-06-23	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-06-20	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-06-19	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-06-18	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-06-17	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-06-16	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-06-13	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-06-12	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-05-30	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-05-29	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-05-28	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-05-27	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-05-26	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-05-23	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-05-22	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-05-21	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-05-20	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-03-31	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-03-28	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-03-27	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-03-26	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-03-25	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-03-24	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-03-21	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-03-20	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-03-19	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-03-18	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-03-17	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-03-14	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-03-13	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-03-12	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-03-11	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-03-10	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-03-07	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-03-06	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-03-05	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-03-04	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-03-03	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-02-28	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-02-27	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-02-26	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-02-25	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-02-24	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-02-21	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-02-20	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-02-19	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-02-18	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-02-17	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-02-14	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-02-13	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-02-12	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-02-11	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-02-10	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-02-07	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-02-06	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-02-05	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-02-04	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-02-03	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-01-28	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-01-27	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-01-24	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-01-23	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-01-22	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-01-21	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-01-20	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-01-17	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-01-16	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-01-15	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-01-14	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-01-13	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-01-10	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-01-09	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-01-08	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-01-07	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-01-06	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-01-03	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-01-02	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-12-31	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-12-30	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-12-27	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-12-24	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-12-23	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-12-20	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-12-19	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-12-18	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-12-17	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-12-16	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-12-13	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-12-12	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-12-11	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-12-10	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-12-09	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-12-06	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-12-05	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-12-04	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-12-03	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-12-02	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-11-29	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-11-28	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-11-27	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-11-26	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-11-25	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-11-22	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-11-21	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-11-20	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-11-19	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-11-18	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-11-15	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-11-14	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-11-13	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-11-12	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-11-11	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-11-08	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-11-07	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-11-06	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-11-05	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-11-04	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-11-01	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-10-31	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-10-30	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-10-29	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-10-28	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-10-25	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-10-24	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-10-23	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-10-22	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-10-21	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-10-18	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-10-17	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2024-09-30	0	0.088	0.080	0.088	0.086	0.088	20,000	1,756	0.0878	0.088	0.080	0.088	0.086	0.088	20,000	0.0878	2.33%
2024-09-27	0	0.086	0.086	0.098	-	-	0	0	-	0.086	0.086	0.098	-	-	0	-	3.61%
2024-09-26	0	0.083	0.083	0.098	0.080	0.088	228,000	18,794	0.0824	0.083	0.083	0.098	0.080	0.088	228,000	0.0824	-16.16%
2024-09-25	0	0.099	0.082	0.099	0.100	0.100	4,000	400	0.1000	0.099	0.082	0.099	0.100	0.100	4,000	0.1000	-1.00%
2024-09-24	0	0.100	0.100	0.102	0.095	0.095	2,000	190	0.0950	0.100	0.100	0.102	0.095	0.095	2,000	0.0950	5.26%
2024-09-23	0	0.095	0.095	0.096	0.092	0.102	2,174,000	219,550	0.1010	0.095	0.095	0.096	0.092	0.102	2,174,000	0.1010	7.95%
2024-09-20	0	0.088	0.074	0.095	0.080	0.090	158,000	13,992	0.0886	0.088	0.074	0.095	0.080	0.090	158,000	0.0886	10.00%
2024-09-19	0	0.080	0.072	0.100	-	-	0	0	-	0.080	0.072	0.100	-	-	0	-	0.00%
2024-09-17	0	0.080	0.072	-	-	-	0	0	-	0.080	0.072	-	-	-	0	-	0.00%
2024-09-16	0	0.080	0.072	0.100	-	-	0	0	-	0.080	0.072	0.100	-	-	0	-	0.00%
2024-09-13	0	0.080	0.080	0.100	0.080	0.085	370,000	29,910	0.0808	0.080	0.080	0.100	0.080	0.085	370,000	0.0808	0.00%
2024-09-12	0	0.080	0.080	0.089	0.080	0.085	104,000	8,740	0.0840	0.080	0.080	0.089	0.080	0.085	104,000	0.0840	-5.88%
2024-09-11	0	0.085	0.085	0.093	0.080	0.085	230,000	19,510	0.0848	0.085	0.085	0.093	0.080	0.085	230,000	0.0848	6.25%
2024-09-10	0	0.080	0.080	0.086	0.078	0.087	684,000	57,442	0.0840	0.080	0.080	0.086	0.078	0.087	684,000	0.0840	6.67%
2024-09-09	0	0.075	0.073	0.078	0.075	0.085	192,000	15,520	0.0808	0.075	0.073	0.078	0.075	0.085	192,000	0.0808	-21.87%
2024-09-05	0	0.096	0.085	0.096	-	-	0	0	-	0.096	0.085	0.096	-	-	0	-	-1.03%
2024-09-04	0	0.097	0.085	0.097	-	-	0	0	-	0.097	0.085	0.097	-	-	0	-	-2.02%
2024-09-03	0	0.099	0.090	0.099	0.100	0.101	188,000	18,968	0.1009	0.099	0.090	0.099	0.100	0.101	188,000	0.1009	-1.98%
2024-09-02	0	0.101	0.091	0.101	0.101	0.101	80,000	8,080	0.1010	0.101	0.091	0.101	0.101	0.101	80,000	0.1010	3.06%
2024-08-30	0	0.098	0.090	0.101	-	-	0	0	-	0.098	0.090	0.101	-	-	0	-	0.00%
2024-08-29	0	0.098	0.085	0.100	-	-	0	0	-	0.098	0.085	0.100	-	-	0	-	0.00%
2024-08-28	0	0.098	0.091	0.100	0.098	0.100	602,000	59,532	0.0989	0.098	0.091	0.100	0.098	0.100	602,000	0.0989	-1.01%
2024-08-27	0	0.099	0.088	0.100	-	-	0	0	-	0.099	0.088	0.100	-	-	0	-	0.00%
2024-08-26	0	0.099	0.085	0.100	-	-	0	0	-	0.099	0.085	0.100	-	-	0	-	0.00%
2024-08-23	0	0.099	0.090	0.100	-	-	0	0	-	0.099	0.090	0.100	-	-	0	-	0.00%
2024-08-22	0	0.099	0.090	0.100	0.099	0.100	4,000	398	0.0995	0.099	0.090	0.100	0.099	0.100	4,000	0.0995	0.00%
2024-08-21	0	0.099	0.090	0.100	0.099	0.099	28,000	2,772	0.0990	0.099	0.090	0.100	0.099	0.099	28,000	0.0990	5.32%
2024-08-20	0	0.094	0.094	0.112	0.092	0.093	408,000	37,644	0.0923	0.094	0.094	0.112	0.092	0.093	408,000	0.0923	-6.00%
2024-08-19	0	0.100	0.094	0.118	0.100	0.100	118,000	11,800	0.1000	0.100	0.094	0.118	0.100	0.100	118,000	0.1000	0.00%
2024-08-16	0	0.100	0.095	0.115	0.100	0.100	66,000	6,600	0.1000	0.100	0.095	0.115	0.100	0.100	66,000	0.1000	0.00%
2024-08-15	0	0.100	0.100	0.115	-	-	0	0	-	0.100	0.100	0.115	-	-	0	-	0.00%
2024-08-14	0	0.100	0.100	0.117	0.100	0.113	170,000	18,602	0.1094	0.100	0.100	0.117	0.100	0.113	170,000	0.1094	-7.41%
2024-08-13	0	0.108	0.103	0.108	0.097	0.126	2,090,000	212,590	0.1017	0.108	0.103	0.108	0.097	0.126	2,090,000	0.1017	-12.90%
2024-08-12	0	0.124	0.103	0.125	-	-	0	0	-	0.124	0.103	0.125	-	-	0	-	-4.62%
2024-08-09	0	0.130	0.100	0.139	0.130	0.130	6,000	780	0.1300	0.130	0.100	0.139	0.130	0.130	6,000	0.1300	-8.45%
2024-08-08	0	0.142	0.136	0.143	0.140	0.160	612,000	91,802	0.1500	0.142	0.136	0.143	0.140	0.160	612,000	0.1500	-12.35%
2024-08-07	0	0.162	0.161	0.191	0.160	0.173	80,000	13,698	0.1712	0.162	0.161	0.191	0.160	0.173	80,000	0.1712	-19.00%
2024-08-06	0	0.200	0.172	0.210	-	-	0	0	-	0.200	0.172	0.210	-	-	0	-	0.00%
2024-08-05	0	0.200	0.171	0.209	0.200	0.200	60,000	12,000	0.2000	0.200	0.171	0.209	0.200	0.200	60,000	0.2000	0.00%
2024-08-02	0	0.200	0.171	0.200	-	-	0	0	-	0.200	0.171	0.200	-	-	0	-	0.00%
2024-08-01	0	0.200	0.173	0.200	0.158	0.200	96,000	18,356	0.1912	0.200	0.173	0.200	0.158	0.200	96,000	0.1912	10.50%
2024-07-31	0	0.181	0.161	0.199	-	-	0	0	-	0.181	0.161	0.199	-	-	0	-	0.00%
2024-07-30	0	0.181	0.150	0.186	0.178	0.186	70,000	12,546	0.1792	0.181	0.150	0.186	0.178	0.186	70,000	0.1792	13.12%
2024-07-29	0	0.160	0.140	0.160	-	-	0	0	-	0.160	0.140	0.160	-	-	0	-	-5.88%
2024-07-26	0	0.170	0.150	0.170	-	-	0	0	-	0.170	0.150	0.170	-	-	0	-	0.00%
2024-07-25	0	0.170	0.141	0.170	0.170	0.178	34,000	5,812	0.1709	0.170	0.141	0.170	0.170	0.178	34,000	0.1709	9.68%
2024-07-24	0	0.155	0.140	0.167	0.155	0.155	8,000	1,240	0.1550	0.155	0.140	0.167	0.155	0.155	8,000	0.1550	-1.27%
2024-07-23	0	0.157	0.140	0.157	0.151	0.158	66,000	10,400	0.1576	0.157	0.140	0.157	0.151	0.158	66,000	0.1576	-6.55%
2024-07-22	0	0.168	-	0.173	0.168	0.184	80,000	14,490	0.1811	0.168	-	0.173	0.168	0.184	80,000	0.1811	-15.58%
2024-07-19	0	0.199	0.183	0.199	-	-	0	0	-	0.199	0.183	0.199	-	-	0	-	-0.50%
2024-07-18	0	0.200	0.183	0.200	-	-	0	0	-	0.200	0.183	0.200	-	-	0	-	-6.54%
2024-07-17	0	0.214	0.195	0.214	0.196	0.214	8,000	1,642	0.2053	0.214	0.195	0.214	0.196	0.214	8,000	0.2053	-1.38%
2024-07-16	0	0.217	0.196	0.217	0.217	0.230	56,000	12,438	0.2221	0.217	0.196	0.217	0.217	0.230	56,000	0.2221	3.33%
2024-07-15	0	0.210	0.198	0.210	0.210	0.211	4,000	842	0.2105	0.210	0.198	0.210	0.210	0.211	4,000	0.2105	-6.25%
2024-07-12	0	0.224	0.216	0.224	-	-	0	0	-	0.224	0.216	0.224	-	-	0	-	-1.32%
2024-07-11	0	0.227	0.226	0.227	0.227	0.227	2,000	454	0.2270	0.227	0.226	0.227	0.227	0.227	2,000	0.2270	-7.72%
2024-07-10	0	0.246	0.228	0.246	-	-	0	0	-	0.246	0.228	0.246	-	-	0	-	-0.81%
2024-07-09	0	0.248	0.228	0.248	-	-	0	0	-	0.248	0.228	0.248	-	-	0	-	0.00%
2024-07-08	0	0.248	0.229	0.248	0.226	0.250	38,000	9,256	0.2436	0.248	0.229	0.248	0.226	0.250	38,000	0.2436	10.71%
2024-07-05	0	0.224	0.207	0.224	-	-	0	0	-	0.224	0.207	0.224	-	-	0	-	-0.44%
2024-07-04	0	0.225	0.211	0.225	0.210	0.225	312,000	66,464	0.2130	0.225	0.211	0.225	0.210	0.225	312,000	0.2130	0.00%
2024-07-03	0	0.225	0.219	0.225	0.210	0.225	262,000	55,716	0.2127	0.225	0.219	0.225	0.210	0.225	262,000	0.2127	2.27%
2024-07-02	0	0.220	0.210	0.220	0.200	0.220	164,000	35,118	0.2141	0.220	0.210	0.220	0.200	0.220	164,000	0.2141	4.76%
2024-06-28	0	0.210	0.200	0.210	-	-	100,000	21,000	0.2100	0.210	0.200	0.210	-	-	100,000	0.2100	-1.87%
2024-06-27	0	0.214	0.205	0.220	0.205	0.214	116,000	23,936	0.2063	0.214	0.205	0.220	0.205	0.214	116,000	0.2063	-0.47%
2024-06-26	0	0.215	0.211	0.215	0.200	0.220	286,000	59,104	0.2067	0.215	0.211	0.215	0.200	0.220	286,000	0.2067	7.50%
2024-06-25	0	0.200	0.194	0.200	0.186	0.200	372,000	73,992	0.1989	0.200	0.194	0.200	0.186	0.200	372,000	0.1989	0.00%
2024-06-24	0	0.200	0.190	0.200	-	-	0	0	-	0.200	0.190	0.200	-	-	0	-	0.00%
2024-06-21	0	0.200	0.186	0.200	-	-	0	0	-	0.200	0.186	0.200	-	-	0	-	0.00%
2024-06-20	0	0.200	0.192	0.200	-	-	0	0	-	0.200	0.192	0.200	-	-	0	-	0.00%
2024-06-19	0	0.200	0.192	0.200	0.200	0.200	6,000	1,200	0.2000	0.200	0.192	0.200	0.200	0.200	6,000	0.2000	0.00%
2024-06-18	0	0.200	0.190	0.200	0.174	0.200	462,000	89,746	0.1943	0.200	0.190	0.200	0.174	0.200	462,000	0.1943	9.89%
2024-06-17	0	0.182	0.182	0.194	-	-	0	0	-	0.182	0.182	0.194	-	-	0	-	0.00%
2024-06-14	0	0.182	0.182	0.194	-	-	10,000	1,900	0.1900	0.182	0.182	0.194	-	-	10,000	0.1900	2.25%
2024-06-13	0	0.178	0.157	0.180	-	-	0	0	-	0.178	0.157	0.180	-	-	0	-	0.00%
2024-06-12	0	0.178	0.157	0.194	-	-	0	0	-	0.178	0.157	0.194	-	-	0	-	0.00%
2024-06-11	0	0.178	0.157	0.194	-	-	0	0	-	0.178	0.157	0.194	-	-	0	-	0.00%
2024-06-07	0	0.178	0.157	0.185	-	-	0	0	-	0.178	0.157	0.185	-	-	0	-	0.00%
2024-06-06	0	0.178	0.157	0.190	-	-	0	0	-	0.178	0.157	0.190	-	-	0	-	0.00%
2024-06-05	0	0.178	0.157	0.180	-	-	0	0	-	0.178	0.157	0.180	-	-	0	-	0.00%
2024-06-04	0	0.178	0.157	0.179	0.178	0.180	22,000	3,956	0.1798	0.178	0.157	0.179	0.178	0.180	22,000	0.1798	0.00%
2024-06-03	0	0.178	0.158	0.178	-	-	0	0	-	0.178	0.158	0.178	-	-	0	-	-1.11%
2024-05-31	0	0.180	0.180	0.183	0.141	0.177	142,000	24,504	0.1726	0.180	0.180	0.183	0.141	0.177	142,000	0.1726	1.69%
2024-05-30	0	0.177	0.177	0.180	0.177	0.183	62,000	11,020	0.1777	0.177	0.177	0.180	0.177	0.183	62,000	0.1777	0.00%
2024-05-29	0	0.177	0.163	0.178	0.177	0.177	28,000	4,956	0.1770	0.177	0.163	0.178	0.177	0.177	28,000	0.1770	-1.67%
2024-05-28	0	0.180	0.163	0.182	0.162	0.188	147,000	25,400	0.1728	0.180	0.163	0.182	0.162	0.188	147,000	0.1728	-1.64%
2024-05-27	0	0.183	0.165	0.183	-	-	10,000	1,810	0.1810	0.183	0.165	0.183	-	-	10,000	0.1810	0.00%
2024-05-24	0	0.183	0.162	0.183	0.163	0.187	8,000	1,398	0.1748	0.183	0.162	0.183	0.163	0.187	8,000	0.1748	3.39%
2024-05-23	0	0.177	0.166	0.178	0.177	0.178	40,000	7,110	0.1778	0.177	0.166	0.178	0.177	0.178	40,000	0.1778	-1.67%
2024-05-22	0	0.180	0.166	0.180	-	-	0	0	-	0.180	0.166	0.180	-	-	0	-	-0.55%
2024-05-21	0	0.181	0.166	0.185	0.181	0.181	10,000	1,810	0.1810	0.181	0.166	0.185	0.181	0.181	10,000	0.1810	0.00%
2024-05-20	0	0.181	0.168	0.181	-	-	0	0	-	0.181	0.168	0.181	-	-	0	-	-3.21%
2024-05-17	0	0.187	0.170	0.187	-	-	0	0	-	0.187	0.170	0.187	-	-	0	-	-1.06%
2024-05-16	0	0.189	0.179	0.189	0.179	0.190	38,000	6,928	0.1823	0.189	0.179	0.189	0.179	0.190	38,000	0.1823	5.00%
2024-05-14	0	0.180	0.165	0.180	-	-	0	0	-	0.180	0.165	0.180	-	-	0	-	0.00%
2024-05-13	0	0.180	0.165	0.180	-	-	0	0	-	0.180	0.165	0.180	-	-	0	-	-1.10%
2024-05-10	0	0.182	0.168	0.182	-	-	0	0	-	0.182	0.168	0.182	-	-	0	-	-3.19%
2024-05-09	0	0.188	0.170	0.188	0.167	0.188	16,000	2,810	0.1756	0.188	0.170	0.188	0.167	0.188	16,000	0.1756	0.00%
2024-05-08	0	0.188	0.188	0.190	0.188	0.188	8,000	1,504	0.1880	0.188	0.188	0.190	0.188	0.188	8,000	0.1880	0.00%
2024-05-07	0	0.188	0.170	0.193	-	-	0	0	-	0.188	0.170	0.193	-	-	0	-	0.00%
2024-05-06	0	0.188	0.170	0.189	-	-	0	0	-	0.188	0.170	0.189	-	-	0	-	0.00%
2024-05-03	0	0.188	0.169	0.190	-	-	0	0	-	0.188	0.169	0.190	-	-	0	-	0.00%
2024-05-02	0	0.188	0.168	0.190	-	-	0	0	-	0.188	0.168	0.190	-	-	0	-	0.00%
2024-04-30	0	0.188	0.168	0.190	-	-	0	0	-	0.188	0.168	0.190	-	-	0	-	0.00%
2024-04-29	0	0.188	0.166	0.188	0.189	0.190	4,000	758	0.1895	0.188	0.166	0.188	0.189	0.190	4,000	0.1895	10.59%
2024-04-26	0	0.170	0.170	0.188	0.170	0.188	24,000	4,116	0.1715	0.170	0.170	0.188	0.170	0.188	24,000	0.1715	-10.53%
2024-04-25	0	0.190	0.175	0.191	0.191	0.191	2,000	382	0.1910	0.190	0.175	0.191	0.191	0.191	2,000	0.1910	0.53%
2024-04-24	0	0.189	0.172	0.189	0.190	0.190	42,000	7,980	0.1900	0.189	0.172	0.189	0.190	0.190	42,000	0.1900	-0.53%
2024-04-23	0	0.190	0.190	0.198	-	-	0	0	-	0.190	0.190	0.198	-	-	0	-	2.70%
2024-04-22	0	0.185	0.170	0.200	0.167	0.188	128,000	22,874	0.1787	0.185	0.170	0.200	0.167	0.188	128,000	0.1787	2.21%
2024-04-19	0	0.181	0.168	0.184	-	-	0	0	-	0.181	0.168	0.184	-	-	0	-	0.00%
2024-04-18	0	0.181	0.166	0.181	0.182	0.182	10,000	1,820	0.1820	0.181	0.166	0.181	0.182	0.182	10,000	0.1820	1.12%
2024-04-17	0	0.179	0.179	0.182	0.175	0.190	62,000	11,000	0.1774	0.179	0.179	0.182	0.175	0.190	62,000	0.1774	-2.72%
2024-04-16	0	0.184	0.177	0.184	0.184	0.201	384,000	72,892	0.1898	0.184	0.177	0.184	0.184	0.201	384,000	0.1898	-8.46%
2024-04-15	0	0.201	0.189	0.201	0.186	0.201	438,000	85,176	0.1945	0.201	0.189	0.201	0.186	0.201	438,000	0.1945	6.35%
2024-04-12	0	0.189	0.179	0.196	-	-	0	0	-	0.189	0.179	0.196	-	-	0	-	0.00%
2024-04-11	0	0.189	0.176	0.190	0.180	0.189	24,000	4,344	0.1810	0.189	0.176	0.190	0.180	0.189	24,000	0.1810	5.00%
2024-04-10	0	0.180	0.180	0.187	0.180	0.180	58,000	10,440	0.1800	0.180	0.180	0.187	0.180	0.180	58,000	0.1800	0.00%
2024-04-09	0	0.180	0.170	0.180	0.161	0.180	26,000	4,248	0.1634	0.180	0.170	0.180	0.161	0.180	26,000	0.1634	11.80%
2024-04-08	0	0.161	0.134	0.161	0.146	0.161	12,000	1,814	0.1512	0.161	0.134	0.161	0.146	0.161	12,000	0.1512	8.05%
2024-04-05	0	0.149	0.136	0.149	0.135	0.184	466,000	69,558	0.1493	0.149	0.136	0.149	0.135	0.184	466,000	0.1493	-19.02%
2024-04-03	0	0.184	0.150	0.184	0.184	0.205	98,000	19,302	0.1970	0.184	0.150	0.184	0.184	0.205	98,000	0.1970	-11.11%
2024-04-02	0	0.207	0.192	0.207	0.207	0.207	10,000	2,070	0.2070	0.207	0.192	0.207	0.207	0.207	10,000	0.2070	3.50%
2024-03-28	0	0.200	0.193	0.208	0.200	0.210	72,000	14,514	0.2016	0.200	0.193	0.208	0.200	0.210	72,000	0.2016	-3.38%
2024-03-27	0	0.207	0.207	0.215	0.206	0.207	142,000	29,384	0.2069	0.207	0.207	0.215	0.206	0.207	142,000	0.2069	0.98%
2024-03-26	0	0.205	0.202	0.216	0.205	0.220	42,000	8,890	0.2117	0.205	0.202	0.216	0.205	0.220	42,000	0.2117	-1.91%
2024-03-25	0	0.209	0.199	0.209	0.184	0.209	206,000	42,518	0.2064	0.209	0.199	0.209	0.184	0.209	206,000	0.2064	6.09%
2024-03-22	0	0.197	0.183	0.197	0.195	0.199	138,000	27,042	0.1960	0.197	0.183	0.197	0.195	0.199	138,000	0.1960	1.03%
2024-03-21	0	0.195	0.192	0.195	0.190	0.195	670,000	127,518	0.1903	0.195	0.192	0.195	0.190	0.195	670,000	0.1903	2.63%
2024-03-20	0	0.190	0.171	0.190	0.184	0.192	514,000	97,226	0.1892	0.190	0.171	0.190	0.184	0.192	514,000	0.1892	5.56%
2024-03-19	0	0.180	0.164	0.181	0.161	0.181	172,000	30,944	0.1799	0.180	0.164	0.181	0.161	0.181	172,000	0.1799	1.69%
2024-03-18	0	0.177	0.168	0.177	0.156	0.190	300,500	50,664	0.1686	0.177	0.168	0.177	0.156	0.190	300,500	0.1686	5.36%
2024-03-15	0	0.168	0.168	0.172	0.155	0.170	358,000	58,638	0.1638	0.168	0.168	0.172	0.155	0.170	358,000	0.1638	8.39%
2024-03-14	0	0.155	0.158	0.170	0.134	0.178	794,000	129,860	0.1636	0.155	0.158	0.170	0.134	0.178	794,000	0.1636	4.03%
2024-03-13	0	0.149	0.143	0.149	0.145	0.149	214,000	31,298	0.1463	0.149	0.143	0.149	0.145	0.149	214,000	0.1463	2.76%
2024-03-12	0	0.145	0.140	0.141	0.129	0.145	1,039,000	148,127	0.1426	0.145	0.140	0.141	0.129	0.145	1,039,000	0.1426	5.07%
2024-03-11	0	0.138	0.138	0.139	0.135	0.138	288,000	39,178	0.1360	0.138	0.138	0.139	0.135	0.138	288,000	0.1360	6.98%
2024-03-08	0	0.129	0.125	0.129	0.115	0.129	658,000	82,984	0.1261	0.129	0.125	0.129	0.115	0.129	658,000	0.1261	4.03%
2024-03-07	0	0.124	0.115	0.125	0.124	0.126	62,000	7,706	0.1243	0.124	0.115	0.125	0.124	0.126	62,000	0.1243	8.77%
2024-03-06	0	0.114	0.113	0.128	0.114	0.126	378,000	44,784	0.1185	0.114	0.113	0.128	0.114	0.126	378,000	0.1185	3.64%
2024-03-05	0	0.110	0.110	0.127	-	-	0	0	-	0.110	0.110	0.127	-	-	0	-	0.00%
2024-03-04	0	0.110	0.110	0.114	-	-	0	0	-	0.110	0.110	0.114	-	-	0	-	0.00%
2024-03-01	0	0.110	0.098	0.111	0.110	0.110	54,000	5,940	0.1100	0.110	0.098	0.111	0.110	0.110	54,000	0.1100	-6.78%
2024-02-29	0	0.118	0.097	0.118	0.120	0.129	150,000	18,508	0.1234	0.118	0.097	0.118	0.120	0.129	150,000	0.1234	-0.84%
2024-02-28	0	0.119	0.105	0.125	0.105	0.125	438,000	47,714	0.1089	0.119	0.105	0.125	0.105	0.125	438,000	0.1089	8.18%
2024-02-27	0	0.110	0.108	0.128	0.110	0.110	56,000	6,160	0.1100	0.110	0.108	0.128	0.110	0.110	56,000	0.1100	-11.29%
2024-02-26	0	0.124	0.105	0.124	0.125	0.126	390,000	48,842	0.1252	0.124	0.105	0.124	0.125	0.126	390,000	0.1252	-0.80%
2024-02-23	0	0.125	0.124	0.130	-	-	0	0	-	0.125	0.124	0.130	-	-	0	-	0.00%
2024-02-22	0	0.125	0.121	0.125	0.125	0.126	82,000	10,280	0.1254	0.125	0.121	0.125	0.125	0.126	82,000	0.1254	7.76%
2024-02-21	0	0.116	0.115	0.116	0.116	0.122	1,148,000	137,006	0.1193	0.116	0.115	0.116	0.116	0.122	1,148,000	0.1193	0.00%
2024-02-20	0	0.116	0.116	0.120	-	-	0	0	-	0.116	0.116	0.120	-	-	0	-	0.00%
2024-02-19	0	0.116	0.111	0.116	0.115	0.120	104,000	12,030	0.1157	0.116	0.111	0.116	0.115	0.120	104,000	0.1157	14.85%
2024-02-16	0	0.101	0.101	0.109	0.101	0.120	428,000	48,720	0.1138	0.101	0.101	0.109	0.101	0.120	428,000	0.1138	-5.61%
2024-02-15	0	0.107	0.106	0.110	0.102	0.107	248,000	25,534	0.1030	0.107	0.106	0.110	0.102	0.107	248,000	0.1030	10.31%
2024-02-14	0	0.097	0.097	0.103	0.088	0.141	3,530,000	382,950	0.1085	0.097	0.097	0.103	0.088	0.141	3,530,000	0.1085	-25.38%
2024-02-09	0	0.130	0.130	0.135	0.115	0.130	662,000	80,380	0.1214	0.130	0.130	0.135	0.115	0.130	662,000	0.1214	23.81%
2024-02-08	0	0.105	0.092	0.105	0.104	0.109	44,000	4,616	0.1049	0.105	0.092	0.105	0.104	0.109	44,000	0.1049	12.90%
2024-02-07	0	0.093	0.091	0.106	0.093	0.102	468,000	45,428	0.0971	0.093	0.091	0.106	0.093	0.102	468,000	0.0971	-6.06%
2024-02-06	0	0.099	0.099	0.104	0.090	0.102	692,000	67,136	0.0970	0.099	0.099	0.104	0.090	0.102	692,000	0.0970	12.50%
2024-02-05	0	0.088	0.088	0.090	0.088	0.090	198,000	17,620	0.0890	0.088	0.088	0.090	0.088	0.090	198,000	0.0890	3.53%
2024-02-02	0	0.085	0.080	0.089	0.085	0.089	178,000	15,138	0.0850	0.085	0.080	0.089	0.085	0.089	178,000	0.0850	-1.16%
2024-02-01	0	0.086	0.086	0.089	0.078	0.084	650,000	52,194	0.0803	0.086	0.086	0.089	0.078	0.084	650,000	0.0803	6.17%
2024-01-31	0	0.081	0.081	0.085	0.081	0.081	8,000	648	0.0810	0.081	0.081	0.085	0.081	0.081	8,000	0.0810	1.25%
2024-01-30	0	0.080	0.066	0.100	-	-	0	0	-	0.080	0.066	0.100	-	-	0	-	0.00%
2024-01-29	0	0.080	0.065	0.080	-	-	0	0	-	0.080	0.065	0.080	-	-	0	-	0.00%
2024-01-26	0	0.080	0.063	0.085	-	-	0	0	-	0.080	0.063	0.085	-	-	0	-	0.00%
2024-01-25	0	0.080	0.078	0.086	0.080	0.086	18,000	1,522	0.0846	0.080	0.078	0.086	0.080	0.086	18,000	0.0846	-1.23%
2024-01-24	0	0.081	0.065	0.090	-	-	0	0	-	0.081	0.065	0.090	-	-	0	-	0.00%
2024-01-23	0	0.081	0.065	0.090	-	-	0	0	-	0.081	0.065	0.090	-	-	0	-	0.00%
2024-01-22	0	0.081	0.081	0.091	0.081	0.100	110,000	9,140	0.0831	0.081	0.081	0.091	0.081	0.100	110,000	0.0831	-1.22%
2024-01-19	0	0.082	0.066	0.082	0.085	0.115	10,000	970	0.0970	0.082	0.066	0.082	0.085	0.115	10,000	0.0970	-2.38%
2024-01-18	0	0.084	0.076	0.084	0.078	0.085	42,000	3,428	0.0816	0.084	0.076	0.084	0.078	0.085	42,000	0.0816	7.69%
2024-01-17	0	0.078	0.063	0.090	-	-	20,000	1,580	0.0790	0.078	0.063	0.090	-	-	20,000	0.0790	0.00%
2024-01-16	0	0.078	0.063	0.079	0.060	0.078	18,000	1,156	0.0642	0.078	0.063	0.079	0.060	0.078	18,000	0.0642	20.00%
2024-01-15	0	0.065	0.062	0.079	0.065	0.080	428,000	32,778	0.0766	0.065	0.062	0.079	0.065	0.080	428,000	0.0766	-7.14%
2024-01-12	0	0.070	0.060	0.070	-	-	0	0	-	0.070	0.060	0.070	-	-	0	-	-11.39%
2024-01-11	0	0.079	0.078	0.079	0.084	0.085	34,000	2,886	0.0849	0.079	0.078	0.079	0.084	0.085	34,000	0.0849	2.60%
2024-01-10	0	0.077	0.072	0.080	0.077	0.077	92,000	7,084	0.0770	0.077	0.072	0.080	0.077	0.077	92,000	0.0770	4.05%
2024-01-09	0	0.074	0.074	0.110	-	-	0	0	-	0.074	0.074	0.110	-	-	0	-	7.25%
2024-01-08	0	0.069	0.062	-	-	-	0	0	-	0.069	0.062	-	-	-	0	-	0.00%
2024-01-05	0	0.069	0.069	0.084	-	-	0	0	-	0.069	0.069	0.084	-	-	0	-	4.55%
2024-01-04	0	0.066	0.060	0.085	-	-	0	0	-	0.066	0.060	0.085	-	-	0	-	0.00%
2024-01-03	0	0.066	0.060	-	-	-	0	0	-	0.066	0.060	-	-	-	0	-	0.00%
2024-01-02	0	0.066	0.060	0.085	-	-	0	0	-	0.066	0.060	0.085	-	-	0	-	0.00%
2023-12-29	0	0.066	0.066	0.090	-	-	0	0	-	0.066	0.066	0.090	-	-	0	-	0.00%
2023-12-28	0	0.066	0.060	0.085	-	-	0	0	-	0.066	0.060	0.085	-	-	0	-	0.00%
2023-12-27	0	0.066	0.057	0.108	-	-	0	0	-	0.066	0.057	0.108	-	-	0	-	0.00%
2023-12-22	0	0.066	0.056	0.087	-	-	0	0	-	0.066	0.056	0.087	-	-	0	-	0.00%
2023-12-21	0	0.066	0.067	0.080	0.065	0.066	370,000	24,418	0.0660	0.066	0.067	0.080	0.065	0.066	370,000	0.0660	1.54%
2023-12-20	0	0.065	0.058	0.080	0.065	0.065	8,000	520	0.0650	0.065	0.058	0.080	0.065	0.065	8,000	0.0650	0.00%
2023-12-19	0	0.065	0.056	0.088	-	-	0	0	-	0.065	0.056	0.088	-	-	0	-	0.00%
2023-12-18	0	0.065	0.056	0.088	-	-	0	0	-	0.065	0.056	0.088	-	-	0	-	0.00%
2023-12-15	0	0.065	0.062	0.095	-	-	0	0	-	0.065	0.062	0.095	-	-	0	-	0.00%
2023-12-14	0	0.065	0.058	0.099	0.065	0.067	310,000	20,170	0.0651	0.065	0.058	0.099	0.065	0.067	310,000	0.0651	0.00%
2023-12-13	0	0.065	0.060	0.087	0.065	0.068	46,000	3,008	0.0654	0.065	0.060	0.087	0.065	0.068	46,000	0.0654	-4.41%
2023-12-12	0	0.068	0.058	0.080	-	-	0	0	-	0.068	0.058	0.080	-	-	0	-	0.00%
2023-12-11	0	0.068	0.064	0.074	0.064	0.070	414,000	27,696	0.0669	0.068	0.064	0.074	0.064	0.070	414,000	0.0669	-15.00%
2023-12-08	0	0.080	0.065	0.085	-	-	0	0	-	0.080	0.065	0.085	-	-	0	-	0.00%
2023-12-07	0	0.080	0.063	0.099	-	-	0	0	-	0.080	0.063	0.099	-	-	0	-	0.00%
2023-12-06	0	0.080	0.064	0.100	-	-	0	0	-	0.080	0.064	0.100	-	-	0	-	0.00%
2023-12-05	0	0.080	0.065	0.094	-	-	0	0	-	0.080	0.065	0.094	-	-	0	-	0.00%
2023-12-04	0	0.080	0.068	0.080	-	-	0	0	-	0.080	0.068	0.080	-	-	0	-	0.00%
2023-12-01	0	0.080	0.071	0.109	-	-	0	0	-	0.080	0.071	0.109	-	-	0	-	0.00%
2023-11-30	0	0.080	0.065	0.109	-	-	0	0	-	0.080	0.065	0.109	-	-	0	-	0.00%
2023-11-29	0	0.080	0.065	0.094	-	-	0	0	-	0.080	0.065	0.094	-	-	0	-	0.00%
2023-11-28	0	0.080	0.064	0.115	-	-	0	0	-	0.080	0.064	0.115	-	-	0	-	0.00%
2023-11-27	0	0.080	0.070	0.094	-	-	0	0	-	0.080	0.070	0.094	-	-	0	-	0.00%
2023-11-24	0	0.080	0.063	0.085	-	-	0	0	-	0.080	0.063	0.085	-	-	0	-	0.00%
2023-11-23	0	0.080	0.062	0.094	-	-	0	0	-	0.080	0.062	0.094	-	-	0	-	0.00%
2023-11-22	0	0.080	0.068	0.099	0.080	0.080	4,000	320	0.0800	0.080	0.068	0.099	0.080	0.080	4,000	0.0800	0.00%
2023-11-21	0	0.080	0.069	0.094	-	-	0	0	-	0.080	0.069	0.094	-	-	0	-	0.00%
2023-11-20	0	0.080	0.068	0.094	-	-	0	0	-	0.080	0.068	0.094	-	-	0	-	0.00%
2023-11-17	0	0.080	0.070	0.088	0.080	0.080	10,000	800	0.0800	0.080	0.070	0.088	0.080	0.080	10,000	0.0800	6.67%
2023-11-16	0	0.075	0.070	0.081	0.070	0.075	520,000	36,664	0.0705	0.075	0.070	0.081	0.070	0.075	520,000	0.0705	-9.64%
2023-11-15	0	0.083	0.075	0.098	-	-	0	0	-	0.083	0.075	0.098	-	-	0	-	0.00%
2023-11-14	0	0.083	0.080	0.098	-	-	0	0	-	0.083	0.080	0.098	-	-	0	-	0.00%
2023-11-13	0	0.083	0.080	0.098	-	-	0	0	-	0.083	0.080	0.098	-	-	0	-	0.00%
2023-11-10	0	0.083	0.082	0.113	0.081	0.083	8,000	652	0.0815	0.083	0.082	0.113	0.081	0.083	8,000	0.0815	-12.63%
2023-11-09	0	0.095	0.081	0.100	-	-	0	0	-	0.095	0.081	0.100	-	-	0	-	0.00%
2023-11-08	0	0.095	0.087	0.099	-	-	0	0	-	0.095	0.087	0.099	-	-	0	-	0.00%
2023-11-07	0	0.095	0.086	0.100	0.094	0.095	452,000	42,676	0.0944	0.095	0.086	0.100	0.094	0.095	452,000	0.0944	13.10%
2023-11-06	0	0.084	0.081	0.099	0.074	0.084	160,000	11,944	0.0747	0.084	0.081	0.099	0.074	0.084	160,000	0.0747	-2.33%
2023-11-03	0	0.086	0.080	0.084	-	-	0	0	-	0.086	0.080	0.084	-	-	0	-	-8.51%
2023-11-02	0	0.094	0.074	0.094	-	-	0	0	-	0.094	0.074	0.094	-	-	0	-	-3.09%
2023-11-01	0	0.097	-	0.097	-	-	0	0	-	0.097	-	0.097	-	-	0	-	-1.02%
2023-10-31	0	0.098	0.082	0.098	-	-	0	0	-	0.098	0.082	0.098	-	-	0	-	0.00%
2023-10-30	0	0.098	0.081	0.099	0.080	0.098	432,000	37,302	0.0863	0.098	0.081	0.099	0.080	0.098	432,000	0.0863	19.51%
2023-10-27	0	0.082	0.070	0.082	-	-	0	0	-	0.082	0.070	0.082	-	-	0	-	-3.53%
2023-10-26	0	0.085	0.074	0.085	0.069	0.088	626,000	44,354	0.0709	0.085	0.074	0.085	0.069	0.088	626,000	0.0709	-3.41%
2023-10-25	0	0.088	0.080	0.088	0.083	0.100	66,000	6,508	0.0986	0.088	0.080	0.088	0.083	0.100	66,000	0.0986	-12.00%
2023-10-24	0	0.100	0.091	0.100	0.043	0.119	6,018,000	587,558	0.0976	0.100	0.091	0.100	0.043	0.119	6,018,000	0.0976	132.56%
2023-10-20	0	0.043	0.042	0.049	0.043	0.044	362,000	15,816	0.0437	0.043	0.042	0.049	0.043	0.044	362,000	0.0437	-6.52%
2023-10-19	0	0.046	0.043	0.050	-	-	0	0	-	0.046	0.043	0.050	-	-	0	-	0.00%
2023-10-18	0	0.046	0.043	0.050	-	-	0	0	-	0.046	0.043	0.050	-	-	0	-	0.00%
2023-10-17	0	0.046	0.043	0.050	-	-	0	0	-	0.046	0.043	0.050	-	-	0	-	0.00%
2023-10-16	0	0.046	0.043	0.050	0.046	0.046	10,000	460	0.0460	0.046	0.043	0.050	0.046	0.046	10,000	0.0460	0.00%
2023-10-13	0	0.046	0.046	0.049	0.046	0.046	310,000	14,260	0.0460	0.046	0.046	0.049	0.046	0.046	310,000	0.0460	-11.54%
2023-10-12	0	0.052	0.042	0.059	0.052	0.052	202,000	10,518	0.0521	0.052	0.042	0.059	0.052	0.052	202,000	0.0521	-7.14%
2023-10-11	0	0.056	0.042	0.060	-	-	0	0	-	0.056	0.042	0.060	-	-	0	-	0.00%
2023-10-10	0	0.056	0.042	0.065	-	-	0	0	-	0.056	0.042	0.065	-	-	0	-	0.00%
2023-10-09	0	0.056	0.042	0.065	-	-	0	0	-	0.056	0.042	0.065	-	-	0	-	0.00%
2023-10-06	0	0.056	0.047	0.055	-	-	0	0	-	0.056	0.047	0.055	-	-	0	-	0.00%
2023-10-05	0	0.056	0.048	0.057	0.053	0.056	926,000	50,776	0.0548	0.056	0.048	0.057	0.053	0.056	926,000	0.0548	24.44%
2023-10-04	0	0.045	0.045	0.050	-	-	0	0	-	0.045	0.045	0.050	-	-	0	-	0.00%
2023-10-03	0	0.045	0.042	0.048	0.045	0.045	262,000	11,796	0.0450	0.045	0.042	0.048	0.045	0.045	262,000	0.0450	0.00%
2023-09-29	0	0.045	0.041	0.045	-	-	0	0	-	0.045	0.041	0.045	-	-	0	-	0.00%
2023-09-28	0	0.045	0.041	0.049	-	-	0	0	-	0.045	0.041	0.049	-	-	0	-	0.00%
2023-09-27	0	0.045	0.041	0.050	-	-	0	0	-	0.045	0.041	0.050	-	-	0	-	0.00%
2023-09-26	0	0.045	0.043	0.050	0.045	0.045	260,000	11,700	0.0450	0.045	0.043	0.050	0.045	0.045	260,000	0.0450	0.00%
2023-09-25	0	0.045	0.040	0.045	-	-	0	0	-	0.045	0.040	0.045	-	-	0	-	0.00%
2023-09-22	0	0.045	0.040	0.051	-	-	0	0	-	0.045	0.040	0.051	-	-	0	-	0.00%
2023-09-21	0	0.045	0.040	0.050	-	-	0	0	-	0.045	0.040	0.050	-	-	0	-	0.00%
2023-09-20	0	0.045	0.040	0.050	-	-	0	0	-	0.045	0.040	0.050	-	-	0	-	0.00%
2023-09-19	0	0.045	0.038	0.049	-	-	0	0	-	0.045	0.038	0.049	-	-	0	-	0.00%
2023-09-18	0	0.045	0.038	0.049	-	-	0	0	-	0.045	0.038	0.049	-	-	0	-	0.00%
2023-09-15	0	0.045	0.043	0.046	0.039	0.045	780,000	32,846	0.0421	0.045	0.043	0.046	0.039	0.045	780,000	0.0421	-2.17%
2023-09-14	0	0.046	0.042	0.046	-	-	0	0	-	0.046	0.042	0.046	-	-	0	-	0.00%
2023-09-13	0	0.046	0.045	0.049	0.046	0.046	146,000	6,716	0.0460	0.046	0.045	0.049	0.046	0.046	146,000	0.0460	-8.00%
2023-09-12	0	0.050	0.046	0.054	-	-	0	0	-	0.050	0.046	0.054	-	-	0	-	0.00%
2023-09-11	0	0.050	0.048	0.054	-	-	0	0	-	0.050	0.048	0.054	-	-	0	-	0.00%
2023-09-07	0	0.050	0.045	0.052	-	-	0	0	-	0.050	0.045	0.052	-	-	0	-	0.00%
2023-09-06	0	0.050	0.048	0.054	0.050	0.050	44,000	2,206	0.0501	0.050	0.048	0.054	0.050	0.050	44,000	0.0501	0.00%
2023-09-05	0	0.050	0.042	0.054	-	-	0	0	-	0.050	0.042	0.054	-	-	0	-	0.00%
2023-09-04	0	0.050	0.042	0.054	-	-	0	0	-	0.050	0.042	0.054	-	-	0	-	0.00%
2023-08-31	0	0.050	0.042	0.057	-	-	0	0	-	0.050	0.042	0.057	-	-	0	-	0.00%
2023-08-30	0	0.050	0.047	0.050	-	-	0	0	-	0.050	0.047	0.050	-	-	0	-	0.00%
2023-08-29	0	0.050	0.050	0.055	0.050	0.050	462,891	23,140	0.0500	0.050	0.050	0.055	0.050	0.050	462,891	0.0500	-7.41%
2023-08-28	0	0.054	0.050	0.055	0.054	0.054	52,000	2,608	0.0502	0.054	0.050	0.055	0.054	0.054	52,000	0.0502	-1.82%
2023-08-25	0	0.055	0.050	0.055	0.053	0.055	312,000	17,092	0.0548	0.055	0.050	0.055	0.053	0.055	312,000	0.0548	3.77%
2023-08-24	0	0.053	0.050	0.053	-	-	0	0	-	0.053	0.050	0.053	-	-	0	-	0.00%
2023-08-23	0	0.053	0.050	0.053	0.050	0.053	22,000	1,112	0.0505	0.053	0.050	0.053	0.050	0.053	22,000	0.0505	0.00%
2023-08-22	0	0.053	0.050	0.053	0.050	0.058	2,738,000	142,056	0.0519	0.053	0.050	0.053	0.050	0.058	2,738,000	0.0519	-19.70%
2023-08-21	0	0.066	0.053	0.068	-	-	0	0	-	0.066	0.053	0.068	-	-	0	-	0.00%
2023-08-18	0	0.066	0.053	0.067	0.063	0.066	672,000	42,962	0.0639	0.066	0.053	0.067	0.063	0.066	672,000	0.0639	3.12%
2023-08-17	0	0.064	0.055	0.064	0.053	0.064	1,130,000	66,518	0.0589	0.064	0.055	0.064	0.053	0.064	1,130,000	0.0589	12.28%
2023-08-16	0	0.057	0.050	0.058	-	-	0	0	-	0.057	0.050	0.058	-	-	0	-	0.00%
2023-08-15	0	0.057	0.052	0.057	0.052	0.057	124,000	6,458	0.0521	0.057	0.052	0.057	0.052	0.057	124,000	0.0521	0.00%
2023-08-14	0	0.057	0.057	0.058	-	-	0	0	-	0.057	0.057	0.058	-	-	0	-	0.00%
2023-08-11	0	0.057	0.055	0.059	-	-	0	0	-	0.057	0.055	0.059	-	-	0	-	0.00%
2023-08-10	0	0.057	0.055	0.059	0.050	0.057	1,154,000	60,858	0.0527	0.057	0.055	0.059	0.050	0.057	1,154,000	0.0527	-3.39%
2023-08-09	0	0.059	0.055	0.059	0.050	0.060	992,000	55,942	0.0564	0.059	0.055	0.059	0.050	0.060	992,000	0.0564	11.32%
2023-08-08	0	0.053	0.053	0.054	0.052	0.074	4,816,000	278,128	0.0578	0.053	0.053	0.054	0.052	0.074	4,816,000	0.0578	-28.38%
2023-08-07	0	0.074	0.069	0.074	0.074	0.077	804,000	59,502	0.0740	0.074	0.069	0.074	0.074	0.077	804,000	0.0740	0.00%
2023-08-04	0	0.074	0.057	0.074	0.066	0.076	102,000	6,752	0.0662	0.074	0.057	0.074	0.066	0.076	102,000	0.0662	1.37%
2023-08-03	0	0.073	0.062	0.074	0.056	0.074	1,734,000	108,344	0.0625	0.073	0.062	0.074	0.056	0.074	1,734,000	0.0625	0.00%
2023-08-02	0	0.073	0.071	0.074	0.070	0.083	1,636,000	118,872	0.0727	0.073	0.071	0.074	0.070	0.083	1,636,000	0.0727	-6.41%
2023-08-01	0	0.078	0.076	0.082	0.076	0.087	3,310,000	269,540	0.0814	0.078	0.076	0.082	0.076	0.087	3,310,000	0.0814	-25.00%
2023-07-31	0	0.104	0.085	0.104	0.082	0.104	840,000	74,810	0.0891	0.104	0.085	0.104	0.082	0.104	840,000	0.0891	6.12%
2023-07-28	0	0.098	0.091	0.098	-	-	0	0	-	0.098	0.091	0.098	-	-	0	-	-5.77%
2023-07-27	0	0.104	0.091	0.105	-	-	0	0	-	0.104	0.091	0.105	-	-	0	-	0.00%
2023-07-26	0	0.104	0.091	0.105	-	-	0	0	-	0.104	0.091	0.105	-	-	0	-	0.00%
2023-07-25	0	0.104	0.091	0.104	-	-	0	0	-	0.104	0.091	0.104	-	-	0	-	0.00%
2023-07-24	0	0.104	0.086	0.105	0.092	0.104	12,000	1,128	0.0940	0.104	0.086	0.105	0.092	0.104	12,000	0.0940	0.97%
2023-07-21	0	0.103	0.092	0.103	-	-	0	0	-	0.103	0.092	0.103	-	-	0	-	0.00%
2023-07-20	0	0.103	0.091	0.105	-	-	0	0	-	0.103	0.091	0.105	-	-	0	-	0.00%
2023-07-19	0	0.103	0.090	0.105	-	-	40,000	3,660	0.0915	0.103	0.090	0.105	-	-	40,000	0.0915	0.00%
2023-07-18	0	0.103	0.091	0.105	-	-	0	0	-	0.103	0.091	0.105	-	-	0	-	0.00%
2023-07-14	0	0.103	0.091	0.105	-	-	0	0	-	0.103	0.091	0.105	-	-	0	-	0.00%
2023-07-13	0	0.103	0.092	0.105	-	-	0	0	-	0.103	0.092	0.105	-	-	0	-	0.00%
2023-07-12	0	0.103	0.092	0.104	-	-	0	0	-	0.103	0.092	0.104	-	-	0	-	0.00%
2023-07-11	0	0.103	0.091	0.103	-	-	0	0	-	0.103	0.091	0.103	-	-	0	-	0.00%
2023-07-10	0	0.103	0.090	0.103	-	-	0	0	-	0.103	0.090	0.103	-	-	0	-	0.00%
2023-07-07	0	0.103	0.091	0.103	-	-	0	0	-	0.103	0.091	0.103	-	-	0	-	0.00%
2023-07-06	0	0.103	0.091	0.103	0.092	0.104	54,000	4,992	0.0924	0.103	0.091	0.103	0.092	0.104	54,000	0.0924	0.98%
2023-07-05	0	0.102	0.092	0.105	-	-	0	0	-	0.102	0.092	0.105	-	-	0	-	0.00%
2023-07-04	0	0.102	0.092	0.104	-	-	0	0	-	0.102	0.092	0.104	-	-	0	-	0.00%
2023-07-03	0	0.102	0.092	0.103	-	-	0	0	-	0.102	0.092	0.103	-	-	0	-	0.00%
2023-06-30	0	0.102	0.082	0.102	0.091	0.104	480,000	45,546	0.0949	0.102	0.082	0.102	0.091	0.104	480,000	0.0949	0.99%
2023-06-29	0	0.101	0.095	0.101	-	-	0	0	-	0.101	0.095	0.101	-	-	0	-	-2.88%
2023-06-28	0	0.104	0.095	0.104	-	-	0	0	-	0.104	0.095	0.104	-	-	0	-	-0.95%
2023-06-27	0	0.105	0.085	0.105	0.086	0.105	354,000	31,786	0.0898	0.105	0.085	0.105	0.086	0.105	354,000	0.0898	16.67%
2023-06-26	0	0.090	0.084	0.091	0.090	0.095	100,000	9,168	0.0917	0.090	0.084	0.091	0.090	0.095	100,000	0.0917	-7.22%
2023-06-23	0	0.097	0.095	0.103	-	-	0	0	-	0.097	0.095	0.103	-	-	0	-	0.00%
2023-06-21	0	0.097	0.095	0.105	-	-	0	0	-	0.097	0.095	0.105	-	-	0	-	0.00%
2023-06-20	0	0.097	0.095	0.104	-	-	0	0	-	0.097	0.095	0.104	-	-	0	-	0.00%
2023-06-19	0	0.097	0.096	0.102	0.095	0.105	2,290,000	221,992	0.0969	0.097	0.096	0.102	0.095	0.105	2,290,000	0.0969	1.04%
2023-06-16	0	0.096	0.096	0.107	0.096	0.106	42,000	4,232	0.1008	0.096	0.096	0.107	0.096	0.106	42,000	0.1008	-3.03%
2023-06-15	0	0.099	0.099	0.104	0.099	0.107	794,000	82,246	0.1036	0.099	0.099	0.104	0.099	0.107	794,000	0.1036	-6.60%
2023-06-14	0	0.106	0.099	0.106	0.099	0.113	878,000	90,434	0.1030	0.106	0.099	0.106	0.099	0.113	878,000	0.1030	0.95%
2023-06-13	0	0.105	0.100	0.105	0.100	0.115	942,000	95,180	0.1010	0.105	0.100	0.105	0.100	0.115	942,000	0.1010	-11.76%
2023-06-12	0	0.119	0.110	0.119	0.090	0.120	1,316,000	137,200	0.1043	0.119	0.110	0.119	0.090	0.120	1,316,000	0.1043	8.18%
2023-06-09	0	0.110	0.101	0.110	0.097	0.114	318,000	31,652	0.0995	0.110	0.101	0.110	0.097	0.114	318,000	0.0995	-0.90%
2023-06-08	0	0.111	0.104	0.111	0.091	0.114	1,022,000	107,022	0.1047	0.111	0.104	0.111	0.091	0.114	1,022,000	0.1047	8.82%
2023-06-07	0	0.102	0.100	0.102	0.102	0.123	718,000	77,302	0.1077	0.102	0.100	0.102	0.102	0.123	718,000	0.1077	-18.40%
2023-06-06	0	0.125	0.107	0.125	0.104	0.125	752,000	83,950	0.1116	0.125	0.107	0.125	0.104	0.125	752,000	0.1116	5.93%
2023-06-05	0	0.118	0.106	0.118	0.118	0.118	182,000	21,476	0.1180	0.118	0.106	0.118	0.118	0.118	182,000	0.1180	-1.67%
2023-06-02	0	0.120	0.105	0.120	0.106	0.120	1,336,000	147,046	0.1101	0.120	0.105	0.120	0.106	0.120	1,336,000	0.1101	12.15%
2023-06-01	0	0.107	0.096	0.107	-	-	0	0	-	0.107	0.096	0.107	-	-	0	-	0.00%
2023-05-31	0	0.107	0.097	0.107	0.100	0.108	700,000	72,850	0.1041	0.107	0.097	0.107	0.100	0.108	700,000	0.1041	5.94%
2023-05-30	0	0.101	0.101	0.110	0.086	0.101	932,000	86,906	0.0932	0.101	0.101	0.110	0.086	0.101	932,000	0.0932	14.77%
2023-05-29	0	0.088	0.086	0.088	0.086	0.091	77,000	6,638	0.0862	0.088	0.086	0.088	0.086	0.091	77,000	0.0862	-3.30%
2023-05-25	0	0.091	0.088	0.094	-	-	0	0	-	0.091	0.088	0.094	-	-	0	-	0.00%
2023-05-24	0	0.091	0.086	0.094	0.086	0.091	34,000	2,934	0.0863	0.091	0.086	0.094	0.086	0.091	34,000	0.0863	-1.09%
2023-05-23	0	0.092	0.087	0.093	-	-	0	0	-	0.092	0.087	0.093	-	-	0	-	-1.08%
2023-05-22	0	0.093	0.090	0.093	-	-	2,000	186	0.0930	0.093	0.090	0.093	-	-	2,000	0.0930	3.33%
2023-05-19	0	0.090	0.086	0.090	-	-	0	0	-	0.090	0.086	0.090	-	-	0	-	-3.23%
2023-05-18	0	0.093	0.087	0.093	0.086	0.093	174,000	15,086	0.0867	0.093	0.087	0.093	0.086	0.093	174,000	0.0867	-3.12%
2023-05-17	0	0.096	0.090	0.099	-	-	0	0	-	0.096	0.090	0.099	-	-	0	-	0.00%
2023-05-16	0	0.096	0.090	0.098	-	-	0	0	-	0.096	0.090	0.098	-	-	0	-	0.00%
2023-05-15	0	0.096	0.091	0.096	0.093	0.099	170,000	15,868	0.0933	0.096	0.091	0.096	0.093	0.099	170,000	0.0933	-1.03%
2023-05-12	0	0.097	0.092	0.101	-	-	0	0	-	0.097	0.092	0.101	-	-	0	-	0.00%
2023-05-11	0	0.097	0.088	0.101	-	-	0	0	-	0.097	0.088	0.101	-	-	0	-	0.00%
2023-05-10	0	0.097	0.090	0.100	0.090	0.100	468,000	44,372	0.0948	0.097	0.090	0.100	0.090	0.100	468,000	0.0948	0.00%
2023-05-09	0	0.097	0.093	0.110	0.093	0.102	3,382,000	319,292	0.0944	0.097	0.093	0.110	0.093	0.102	3,382,000	0.0944	-2.02%
2023-05-08	0	0.099	0.093	0.099	0.099	0.099	72,000	7,128	0.0990	0.099	0.093	0.099	0.099	0.099	72,000	0.0990	-1.00%
2023-05-05	0	0.100	0.089	0.100	0.091	0.105	762,000	71,812	0.0942	0.100	0.089	0.100	0.091	0.105	762,000	0.0942	-7.41%
2023-05-04	0	0.108	0.102	0.108	0.103	0.108	102,000	10,516	0.1031	0.108	0.102	0.108	0.103	0.108	102,000	0.1031	-0.92%
2023-05-03	0	0.109	0.103	0.109	0.104	0.110	140,000	15,144	0.1082	0.109	0.103	0.109	0.104	0.110	140,000	0.1082	-0.91%
2023-05-02	0	0.110	0.102	0.110	0.102	0.110	1,372,000	144,018	0.1050	0.110	0.102	0.110	0.102	0.110	1,372,000	0.1050	6.80%
2023-04-28	1	-	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
2023-03-31	0	0.103	0.103	0.105	0.084	0.109	4,450,000	432,100	0.0971	0.103	0.103	0.105	0.084	0.109	4,450,000	0.0971	13.19%
2023-03-30	0	0.091	0.087	0.091	0.080	0.092	4,514,000	387,494	0.0858	0.091	0.087	0.091	0.080	0.092	4,514,000	0.0858	0.00%
2023-03-29	0	0.091	0.087	0.091	0.083	0.150	5,102,000	511,800	0.1003	0.091	0.087	0.091	0.083	0.150	5,102,000	0.1003	-37.24%
2023-03-28	0	0.145	0.139	0.145	0.120	0.145	3,087,000	412,779	0.1337	0.145	0.139	0.145	0.120	0.145	3,087,000	0.1337	20.83%
2023-03-27	0	0.120	0.115	0.120	0.104	0.120	1,674,000	189,920	0.1135	0.120	0.115	0.120	0.104	0.120	1,674,000	0.1135	16.50%
2023-03-24	0	0.103	0.100	0.104	0.100	0.106	333,000	33,939	0.1019	0.103	0.100	0.104	0.100	0.106	333,000	0.1019	0.00%
2023-03-23	0	0.103	0.100	0.104	0.100	0.104	218,000	22,468	0.1031	0.103	0.100	0.104	0.100	0.104	218,000	0.1031	0.00%
2023-03-22	0	0.103	0.101	0.103	0.103	0.107	624,000	65,232	0.1045	0.103	0.101	0.103	0.103	0.107	624,000	0.1045	0.00%
2023-03-21	0	0.103	0.097	0.107	-	-	0	0	-	0.103	0.097	0.107	-	-	0	-	0.00%
2023-03-20	0	0.103	0.100	0.107	0.100	0.114	36,000	3,700	0.1028	0.103	0.100	0.107	0.100	0.114	36,000	0.1028	3.00%
2023-03-17	0	0.100	0.100	0.107	0.100	0.107	128,000	13,358	0.1044	0.100	0.100	0.107	0.100	0.107	128,000	0.1044	-6.54%
2023-03-16	0	0.107	0.105	0.107	0.107	0.107	152,000	16,264	0.1070	0.107	0.105	0.107	0.107	0.107	152,000	0.1070	-0.93%
2023-03-15	0	0.108	0.105	0.108	-	-	0	0	-	0.108	0.105	0.108	-	-	0	-	-0.92%
2023-03-14	0	0.109	0.105	0.109	0.109	0.111	1,438,000	159,180	0.1107	0.109	0.105	0.109	0.109	0.111	1,438,000	0.1107	-1.80%
2023-03-13	0	0.111	0.107	0.115	0.109	0.111	638,000	70,190	0.1100	0.111	0.107	0.115	0.109	0.111	638,000	0.1100	-11.20%
2023-03-10	0	0.125	0.110	0.125	-	-	0	0	-	0.125	0.110	0.125	-	-	0	-	0.00%
2023-03-09	0	0.125	0.109	0.125	-	-	0	0	-	0.125	0.109	0.125	-	-	0	-	-3.85%
2023-03-08	0	0.130	0.125	0.130	0.130	0.130	338,000	42,640	0.1262	0.130	0.125	0.130	0.130	0.130	338,000	0.1262	20.37%
2023-03-07	0	0.108	0.107	0.119	0.108	0.108	4,000	432	0.1080	0.108	0.107	0.119	0.108	0.108	4,000	0.1080	-12.20%
2023-03-06	0	0.123	0.109	0.123	0.109	0.123	164,000	18,600	0.1134	0.123	0.109	0.123	0.109	0.123	164,000	0.1134	13.89%
2023-03-03	0	0.108	0.104	0.109	-	-	0	0	-	0.108	0.104	0.109	-	-	0	-	0.00%
2023-03-02	0	0.108	0.104	0.109	-	-	0	0	-	0.108	0.104	0.109	-	-	0	-	0.00%
2023-03-01	0	0.108	0.104	0.108	0.101	0.108	302,000	31,964	0.1058	0.108	0.104	0.108	0.101	0.108	302,000	0.1058	3.85%
2023-02-28	0	0.104	0.104	0.108	0.103	0.111	196,000	21,184	0.1081	0.104	0.104	0.108	0.103	0.111	196,000	0.1081	1.96%
2023-02-27	0	0.102	0.102	0.109	0.102	0.102	56,000	5,712	0.1020	0.102	0.102	0.109	0.102	0.102	56,000	0.1020	0.00%
2023-02-24	0	0.102	0.101	0.102	0.102	0.102	114,000	11,628	0.1020	0.102	0.101	0.102	0.102	0.102	114,000	0.1020	-2.86%
2023-02-23	0	0.105	0.102	0.109	-	-	0	0	-	0.105	0.102	0.109	-	-	0	-	0.00%
2023-02-22	0	0.105	0.102	0.105	0.105	0.105	10,000	1,050	0.1050	0.105	0.102	0.105	0.105	0.105	10,000	0.1050	0.00%
2023-02-21	0	0.105	0.102	0.105	0.101	0.105	160,000	16,320	0.1020	0.105	0.102	0.105	0.101	0.105	160,000	0.1020	1.94%
2023-02-20	0	0.103	0.102	0.110	0.102	0.103	646,000	66,484	0.1029	0.103	0.102	0.110	0.102	0.103	646,000	0.1029	-6.36%
2023-02-17	0	0.110	0.103	0.110	0.110	0.110	38,000	4,180	0.1100	0.110	0.103	0.110	0.110	0.110	38,000	0.1100	0.00%
2023-02-16	0	0.110	0.103	0.110	-	-	0	0	-	0.110	0.103	0.110	-	-	0	-	0.00%
2023-02-15	0	0.110	0.103	0.118	-	-	0	0	-	0.110	0.103	0.118	-	-	0	-	0.00%
2023-02-14	0	0.110	0.104	0.118	-	-	0	0	-	0.110	0.104	0.118	-	-	0	-	0.00%
2023-02-13	0	0.110	0.103	0.118	-	-	0	0	-	0.110	0.103	0.118	-	-	0	-	0.00%
2023-02-10	0	0.110	0.104	0.120	0.110	0.110	8,000	880	0.1100	0.110	0.104	0.120	0.110	0.110	8,000	0.1100	6.80%
2023-02-09	0	0.103	0.103	0.110	-	-	0	0	-	0.103	0.103	0.110	-	-	0	-	0.00%
2023-02-08	0	0.103	0.103	0.110	-	-	0	0	-	0.103	0.103	0.110	-	-	0	-	0.00%
2023-02-07	0	0.103	0.103	0.110	0.103	0.103	4,000	412	0.1030	0.103	0.103	0.110	0.103	0.103	4,000	0.1030	0.00%
2023-02-06	0	0.103	0.103	0.110	-	-	0	0	-	0.103	0.103	0.110	-	-	0	-	0.00%
2023-02-03	0	0.103	0.103	0.110	-	-	0	0	-	0.103	0.103	0.110	-	-	0	-	0.00%
2023-02-02	0	0.103	0.103	0.110	0.103	0.103	2,000	206	0.1030	0.103	0.103	0.110	0.103	0.103	2,000	0.1030	1.98%
2023-02-01	0	0.101	0.101	0.110	0.101	0.101	22,000	2,222	0.1010	0.101	0.101	0.110	0.101	0.101	22,000	0.1010	0.00%
2023-01-31	0	0.101	0.101	0.110	-	-	0	0	-	0.101	0.101	0.110	-	-	0	-	0.00%
2023-01-30	0	0.101	0.101	0.110	0.101	0.101	2,000	202	0.1010	0.101	0.101	0.110	0.101	0.101	2,000	0.1010	-1.94%
2023-01-27	0	0.103	0.101	0.110	-	-	0	0	-	0.103	0.101	0.110	-	-	0	-	0.00%
2023-01-26	0	0.103	0.101	0.103	-	-	0	0	-	0.103	0.101	0.103	-	-	0	-	0.00%
2023-01-20	0	0.103	0.103	0.110	-	-	0	0	-	0.103	0.103	0.110	-	-	0	-	0.98%
2023-01-19	0	0.102	0.102	0.110	-	-	0	0	-	0.102	0.102	0.110	-	-	0	-	0.00%
2023-01-18	0	0.102	0.102	0.109	-	-	0	0	-	0.102	0.102	0.109	-	-	0	-	0.00%
2023-01-17	0	0.102	0.101	0.109	0.102	0.102	8,000	816	0.1020	0.102	0.101	0.109	0.102	0.102	8,000	0.1020	-6.42%
2023-01-16	0	0.109	0.101	0.109	0.110	0.110	6,000	660	0.1100	0.109	0.101	0.109	0.110	0.110	6,000	0.1100	9.00%
2023-01-13	0	0.100	0.100	0.110	-	-	0	0	-	0.100	0.100	0.110	-	-	0	-	0.00%
2023-01-12	0	0.100	0.097	0.120	0.100	0.100	10,000	1,000	0.1000	0.100	0.097	0.120	0.100	0.100	10,000	0.1000	-6.25%
2023-01-11	0	0.110	0.110	0.120	0.110	0.110	46,500	5,115	0.1100	0.107	0.107	0.116	0.107	0.107	47,953	0.1067	0.92%
2023-01-10	0	0.109	0.102	0.109	0.109	0.110	184,700	20,162	0.1092	0.106	0.099	0.106	0.106	0.107	190,472	0.1059	13.54%
2023-01-09	0	0.096	0.096	0.115	0.090	0.100	96,000	9,572	0.0997	0.093	0.093	0.112	0.087	0.097	99,000	0.0967	-4.00%
2023-01-06	0	0.100	0.081	0.100	-	-	0	0	-	0.097	0.079	0.097	-	-	0	-	0.00%
2023-01-05	0	0.100	-	0.110	-	-	0	0	-	0.097	-	0.107	-	-	0	-	0.00%
2023-01-04	0	0.100	0.095	0.110	-	-	0	0	-	0.097	0.092	0.107	-	-	0	-	0.00%
2023-01-03	0	0.100	-	0.110	-	-	0	0	-	0.097	-	0.107	-	-	0	-	0.00%
2022-12-30	0	0.100	0.078	0.120	-	-	0	0	-	0.097	0.076	0.116	-	-	0	-	0.00%
2022-12-29	0	0.100	0.080	0.120	-	-	0	0	-	0.097	0.078	0.116	-	-	0	-	0.00%
2022-12-28	0	0.100	0.100	0.120	-	-	0	0	-	0.097	0.097	0.116	-	-	0	-	0.00%
2022-12-23	0	0.100	0.100	0.120	-	-	0	0	-	0.097	0.097	0.116	-	-	0	-	0.00%
2022-12-22	0	0.100	0.100	0.105	-	-	0	0	-	0.097	0.097	0.102	-	-	0	-	0.00%
2022-12-21	0	0.100	0.100	0.120	-	-	0	0	-	0.097	0.097	0.116	-	-	0	-	0.00%
2022-12-20	0	0.100	0.100	0.120	-	-	0	0	-	0.097	0.097	0.116	-	-	0	-	0.00%
2022-12-19	0	0.100	0.100	0.120	-	-	0	0	-	0.097	0.097	0.116	-	-	0	-	0.00%
2022-12-16	0	0.100	0.100	0.105	-	-	0	0	-	0.097	0.097	0.102	-	-	0	-	0.00%
2022-12-15	0	0.100	0.100	0.110	0.100	0.100	16,000	1,600	0.1000	0.097	0.097	0.107	0.097	0.097	16,500	0.0970	-4.76%
2022-12-14	0	0.105	0.100	0.105	0.105	0.105	18,000	1,890	0.1050	0.102	0.097	0.102	0.102	0.102	18,563	0.1018	-4.55%
2022-12-13	0	0.110	0.100	0.110	-	-	0	0	-	0.107	0.097	0.107	-	-	0	-	0.00%
2022-12-12	0	0.110	0.100	0.120	-	-	0	0	-	0.107	0.097	0.116	-	-	0	-	0.00%
2022-12-09	0	0.110	0.105	0.110	-	-	70,000	7,350	0.1050	0.107	0.102	0.107	-	-	72,188	0.1018	-4.35%
2022-12-08	0	0.115	0.105	0.115	-	-	0	0	-	0.112	0.102	0.112	-	-	0	-	0.00%
2022-12-07	0	0.115	0.105	0.118	-	-	0	0	-	0.112	0.102	0.114	-	-	0	-	0.00%
2022-12-06	0	0.115	0.105	0.115	-	-	0	0	-	0.112	0.102	0.112	-	-	0	-	-4.17%
2022-12-05	0	0.120	0.105	0.120	0.120	0.120	100,000	12,000	0.1200	0.116	0.102	0.116	0.116	0.116	103,125	0.1164	0.00%
2022-12-02	0	0.120	0.105	0.120	-	-	0	0	-	0.116	0.102	0.116	-	-	0	-	0.00%
2022-12-01	0	0.120	0.105	0.120	-	-	0	0	-	0.116	0.102	0.116	-	-	0	-	0.00%
2022-11-30	0	0.120	0.105	0.120	-	-	0	0	-	0.116	0.102	0.116	-	-	0	-	0.00%
2022-11-29	0	0.120	0.105	0.120	-	-	0	0	-	0.116	0.102	0.116	-	-	0	-	0.00%
2022-11-28	0	0.120	0.105	0.120	-	-	0	0	-	0.116	0.102	0.116	-	-	0	-	0.00%
2022-11-25	0	0.120	0.105	0.120	-	-	0	0	-	0.116	0.102	0.116	-	-	0	-	0.00%
2022-11-24	0	0.120	0.105	0.120	-	-	0	0	-	0.116	0.102	0.116	-	-	0	-	0.00%
2022-11-23	0	0.120	0.105	0.120	-	-	0	0	-	0.116	0.102	0.116	-	-	0	-	0.00%
2022-11-22	0	0.120	0.105	0.128	-	-	0	0	-	0.116	0.102	0.124	-	-	0	-	0.00%
2022-11-21	0	0.120	0.105	0.128	-	-	0	0	-	0.116	0.102	0.124	-	-	0	-	0.00%
2022-11-18	0	0.120	0.105	0.128	-	-	0	0	-	0.116	0.102	0.124	-	-	0	-	0.00%
2022-11-17	0	0.120	0.105	0.128	-	-	0	0	-	0.116	0.102	0.124	-	-	0	-	0.00%
2022-11-16	0	0.120	0.105	0.128	-	-	0	0	-	0.116	0.102	0.124	-	-	0	-	0.00%
2022-11-15	0	0.120	0.105	0.120	-	-	0	0	-	0.116	0.102	0.116	-	-	0	-	0.00%
2022-11-14	0	0.120	0.105	0.128	-	-	0	0	-	0.116	0.102	0.124	-	-	0	-	0.00%
2022-11-11	0	0.120	0.105	0.128	-	-	0	0	-	0.116	0.102	0.124	-	-	0	-	0.00%
2022-11-10	0	0.120	0.105	0.128	-	-	0	0	-	0.116	0.102	0.124	-	-	0	-	0.00%
2022-11-09	0	0.120	0.105	0.128	-	-	0	0	-	0.116	0.102	0.124	-	-	0	-	0.00%
2022-11-08	0	0.120	0.105	0.129	-	-	0	0	-	0.116	0.102	0.125	-	-	0	-	0.00%
2022-11-07	0	0.120	0.105	0.129	-	-	0	0	-	0.116	0.102	0.125	-	-	0	-	0.00%
2022-11-04	0	0.120	0.105	0.129	-	-	0	0	-	0.116	0.102	0.125	-	-	0	-	0.00%
2022-11-03	0	0.120	0.120	0.128	0.116	0.120	420,000	48,716	0.1160	0.116	0.116	0.124	0.112	0.116	433,125	0.1125	9.09%
2022-11-02	0	0.110	0.100	0.110	-	-	0	0	-	0.107	0.097	0.107	-	-	0	-	0.00%
2022-11-01	0	0.110	0.100	0.110	-	-	0	0	-	0.107	0.097	0.107	-	-	0	-	0.00%
2022-10-31	0	0.110	0.110	0.118	0.110	0.110	500,000	55,000	0.1100	0.107	0.107	0.114	0.107	0.107	515,625	0.1067	0.00%
2022-10-28	0	0.110	0.101	0.110	-	-	0	0	-	0.107	0.098	0.107	-	-	0	-	0.00%
2022-10-27	0	0.110	0.100	0.110	0.100	0.110	14,000	1,420	0.1014	0.107	0.097	0.107	0.097	0.107	14,438	0.0984	0.00%
2022-10-26	0	0.110	0.100	0.110	-	-	0	0	-	0.107	0.097	0.107	-	-	0	-	0.00%
2022-10-25	0	0.110	0.110	0.118	0.100	0.110	130,000	13,580	0.1045	0.107	0.107	0.114	0.097	0.107	134,063	0.1013	0.00%
2022-10-24	0	0.110	0.105	0.110	0.100	0.110	292,000	31,356	0.1074	0.107	0.102	0.107	0.097	0.107	301,125	0.1041	4.76%
2022-10-21	0	0.105	0.105	0.118	-	-	0	0	-	0.102	0.102	0.114	-	-	0	-	0.00%
2022-10-20	0	0.105	0.101	0.118	-	-	0	0	-	0.102	0.098	0.114	-	-	0	-	0.00%
2022-10-19	0	0.105	0.105	0.118	0.101	0.101	35,000	3,530	0.1009	0.102	0.102	0.114	0.098	0.098	36,094	0.0978	3.96%
2022-10-18	0	0.101	0.101	0.119	0.098	0.098	30,000	2,940	0.0980	0.098	0.098	0.115	0.095	0.095	30,938	0.0950	-15.13%
2022-10-17	0	0.119	-	0.119	-	-	0	0	-	0.115	-	0.115	-	-	0	-	0.00%
2022-10-14	0	0.119	-	0.120	-	-	0	0	-	0.115	-	0.116	-	-	0	-	0.00%
2022-10-13	0	0.119	0.080	0.120	-	-	0	0	-	0.115	0.078	0.116	-	-	0	-	0.00%
2022-10-12	0	0.119	0.080	0.118	-	-	0	0	-	0.115	0.078	0.114	-	-	0	-	-0.83%
2022-10-11	0	0.120	0.120	0.123	0.120	0.120	340,000	40,800	0.1200	0.116	0.116	0.119	0.116	0.116	350,625	0.1164	0.00%
2022-10-10	0	0.120	0.080	0.120	-	-	0	0	-	0.116	0.078	0.116	-	-	0	-	0.00%
2022-10-07	0	0.120	0.120	0.125	0.120	0.125	200,000	24,010	0.1201	0.116	0.116	0.121	0.116	0.121	206,250	0.1164	0.00%
2022-10-06	0	0.120	0.083	0.120	0.120	0.125	462,000	55,630	0.1204	0.116	0.080	0.116	0.116	0.121	476,438	0.1168	0.00%
2022-10-05	0	0.120	0.110	0.120	0.110	0.120	124,000	13,700	0.1105	0.116	0.107	0.116	0.107	0.116	127,875	0.1071	9.09%
2022-10-03	0	0.110	0.110	0.120	0.110	0.110	188,000	20,680	0.1100	0.107	0.107	0.116	0.107	0.107	193,875	0.1067	10.00%
2022-09-30	0	0.100	0.100	0.110	0.100	0.100	100,000	10,000	0.1000	0.097	0.097	0.107	0.097	0.097	103,125	0.0970	0.00%
2022-09-29	0	0.100	0.068	0.110	0.100	0.100	100,000	10,000	0.1000	0.097	0.066	0.107	0.097	0.097	103,125	0.0970	5.26%
2022-09-28	0	0.095	0.095	0.098	0.092	0.095	200,000	18,900	0.0945	0.092	0.092	0.095	0.089	0.092	206,250	0.0916	1.06%
2022-09-27	0	0.094	0.071	0.094	-	-	0	0	-	0.091	0.069	0.091	-	-	0	-	0.00%
2022-09-26	0	0.094	0.069	0.094	0.085	0.094	210,000	18,658	0.0888	0.091	0.067	0.091	0.082	0.091	216,563	0.0862	10.59%
2022-09-23	0	0.085	0.080	0.088	0.084	0.085	180,000	15,270	0.0848	0.082	0.078	0.085	0.081	0.082	185,625	0.0823	6.25%
2022-09-22	0	0.080	0.065	0.083	0.080	0.080	200,000	16,000	0.0800	0.078	0.063	0.080	0.078	0.078	206,250	0.0776	0.00%
2022-09-21	0	0.080	0.080	0.081	0.080	0.080	242,000	19,360	0.0800	0.078	0.078	0.079	0.078	0.078	249,563	0.0776	8.11%
2022-09-20	0	0.074	0.074	0.080	-	-	0	0	-	0.072	0.072	0.078	-	-	0	-	0.00%
2022-09-19	0	0.074	0.074	0.080	0.074	0.074	258,000	19,092	0.0740	0.072	0.072	0.078	0.072	0.072	266,063	0.0718	0.00%
2022-09-16	0	0.074	0.060	0.074	-	-	0	0	-	0.072	0.058	0.072	-	-	0	-	0.00%
2022-09-15	0	0.074	0.060	0.074	0.074	0.074	518,000	38,332	0.0740	0.072	0.058	0.072	0.072	0.072	534,188	0.0718	5.71%
2022-09-14	0	0.070	0.060	0.073	-	-	0	0	-	0.068	0.058	0.071	-	-	0	-	0.00%
2022-09-13	0	0.070	0.060	0.074	-	-	0	0	-	0.068	0.058	0.072	-	-	0	-	0.00%
2022-09-09	0	0.070	0.070	0.073	0.070	0.070	160,000	11,200	0.0700	0.068	0.068	0.071	0.068	0.068	165,000	0.0679	0.00%
2022-09-08	0	0.070	0.062	0.070	0.060	0.070	544,000	35,856	0.0659	0.068	0.060	0.068	0.058	0.068	561,000	0.0639	12.90%
2022-09-07	0	0.062	0.062	0.063	0.060	0.067	2,186,000	135,476	0.0620	0.060	0.060	0.061	0.058	0.065	2,254,313	0.0601	-12.68%
2022-09-06	0	0.071	0.066	0.080	-	-	0	0	-	0.069	0.064	0.078	-	-	0	-	0.00%
2022-09-05	0	0.071	0.071	0.075	0.071	0.071	11,000	769	0.0699	0.069	0.069	0.073	0.069	0.069	11,344	0.0678	1.43%
2022-09-02	0	0.070	0.070	0.076	-	-	0	0	-	0.068	0.068	0.074	-	-	0	-	0.00%
2022-09-01	0	0.070	0.070	0.083	-	-	0	0	-	0.068	0.068	0.080	-	-	0	-	0.00%
2022-08-31	0	0.070	0.067	0.070	-	-	0	0	-	0.068	0.065	0.068	-	-	0	-	0.00%
2022-08-30	0	0.070	0.067	0.079	-	-	0	0	-	0.068	0.065	0.077	-	-	0	-	0.00%
2022-08-29	0	0.070	0.067	0.075	0.070	0.070	200,000	14,000	0.0700	0.068	0.065	0.073	0.068	0.068	206,250	0.0679	-6.67%
2022-08-26	0	0.075	0.075	0.077	0.066	0.066	72,000	4,752	0.0660	0.073	0.073	0.075	0.064	0.064	74,250	0.0640	0.00%
2022-08-25	0	0.075	0.075	0.079	0.070	0.070	324,000	22,932	0.0708	0.073	0.073	0.077	0.068	0.068	334,125	0.0686	0.00%
2022-08-24	0	0.075	0.067	0.080	0.079	0.079	30,000	2,370	0.0790	0.073	0.065	0.078	0.077	0.077	30,938	0.0766	4.17%
2022-08-23	0	0.072	0.066	0.079	-	-	0	0	-	0.070	0.064	0.077	-	-	0	-	0.00%
2022-08-22	0	0.072	0.068	0.080	-	-	0	0	-	0.070	0.066	0.078	-	-	0	-	0.00%
2022-08-19	0	0.072	0.066	0.079	0.072	0.072	100,000	7,200	0.0720	0.070	0.064	0.077	0.070	0.070	103,125	0.0698	0.00%
2022-08-18	0	0.072	0.065	0.079	0.065	0.072	256,000	17,968	0.0702	0.070	0.063	0.077	0.063	0.070	264,000	0.0681	0.00%
2022-08-17	0	0.072	0.072	0.084	-	-	0	0	-	0.070	0.070	0.081	-	-	0	-	0.00%
2022-08-16	0	0.072	0.068	0.084	-	-	0	0	-	0.070	0.066	0.081	-	-	0	-	0.00%
2022-08-15	0	0.072	0.068	0.084	-	-	0	0	-	0.070	0.066	0.081	-	-	0	-	0.00%
2022-08-12	0	0.072	0.072	0.080	0.071	0.072	30,000	2,140	0.0713	0.070	0.070	0.078	0.069	0.070	30,938	0.0692	-8.86%
2022-08-11	0	0.079	0.066	0.084	-	-	0	0	-	0.077	0.064	0.081	-	-	0	-	0.00%
2022-08-10	0	0.079	0.072	0.079	0.070	0.080	242,000	17,550	0.0725	0.077	0.070	0.077	0.068	0.078	249,563	0.0703	11.27%
2022-08-09	0	0.071	0.071	0.089	0.070	0.073	202,000	14,860	0.0736	0.069	0.069	0.086	0.068	0.071	208,313	0.0713	-5.33%
2022-08-08	0	0.075	0.074	0.087	0.075	0.075	272,000	20,400	0.0750	0.073	0.072	0.084	0.073	0.073	280,500	0.0727	-9.64%
2022-08-05	0	0.083	0.074	0.083	0.084	0.084	20,000	1,680	0.0840	0.080	0.072	0.080	0.081	0.081	20,625	0.0815	3.75%
2022-08-04	0	0.080	0.078	0.081	0.080	0.080	40,000	3,200	0.0800	0.078	0.076	0.079	0.078	0.078	41,250	0.0776	2.56%
2022-08-03	0	0.078	0.072	0.082	-	-	0	0	-	0.076	0.070	0.080	-	-	0	-	0.00%
2022-08-02	0	0.078	0.073	0.075	0.073	0.090	518,000	42,038	0.0812	0.076	0.071	0.073	0.071	0.087	534,188	0.0787	-20.41%
2022-08-01	0	0.098	0.082	0.109	-	-	0	0	-	0.095	0.080	0.106	-	-	0	-	0.00%
2022-07-29	0	0.098	0.082	0.098	-	-	0	0	-	0.095	0.080	0.095	-	-	0	-	-2.00%
2022-07-28	0	0.100	0.082	0.100	-	-	0	0	-	0.097	0.080	0.097	-	-	0	-	-1.96%
2022-07-27	0	0.102	0.085	0.102	0.108	0.115	94,000	10,600	0.1128	0.099	0.082	0.099	0.105	0.112	96,938	0.1093	7.37%
2022-07-26	0	0.095	0.081	0.115	-	-	0	0	-	0.092	0.079	0.112	-	-	0	-	0.00%
2022-07-25	0	0.095	0.081	0.115	-	-	0	0	-	0.092	0.079	0.112	-	-	0	-	0.00%
2022-07-22	0	0.095	0.083	0.110	0.095	0.095	14,000	1,330	0.0950	0.092	0.080	0.107	0.092	0.092	14,438	0.0921	5.56%
2022-07-21	0	0.090	0.081	0.095	-	-	0	0	-	0.087	0.079	0.092	-	-	0	-	0.00%
2022-07-20	0	0.090	0.081	0.095	-	-	0	0	-	0.087	0.079	0.092	-	-	0	-	0.00%
2022-07-19	0	0.090	0.081	0.090	-	-	0	0	-	0.087	0.079	0.087	-	-	0	-	-5.26%
2022-07-18	0	0.095	0.081	0.095	-	-	0	0	-	0.092	0.079	0.092	-	-	0	-	0.00%
2022-07-15	0	0.095	0.083	0.116	-	-	0	0	-	0.092	0.080	0.112	-	-	0	-	0.00%
2022-07-14	0	0.095	0.083	0.110	-	-	0	0	-	0.092	0.080	0.107	-	-	0	-	0.00%
2022-07-13	0	0.095	0.083	0.095	0.082	0.095	12,000	1,010	0.0842	0.092	0.080	0.092	0.080	0.092	12,375	0.0816	15.85%
2022-07-12	0	0.082	0.082	0.091	0.080	0.084	286,000	23,328	0.0816	0.080	0.080	0.088	0.078	0.081	294,938	0.0791	-4.65%
2022-07-11	0	0.086	0.086	0.091	0.086	0.086	156,000	13,416	0.0860	0.083	0.083	0.088	0.083	0.083	160,875	0.0834	-5.49%
2022-07-08	0	0.091	0.082	0.091	-	-	0	0	-	0.088	0.080	0.088	-	-	0	-	0.00%
2022-07-07	0	0.091	0.086	0.091	-	-	0	0	-	0.088	0.083	0.088	-	-	0	-	0.00%
2022-07-06	0	0.091	0.086	0.095	-	-	0	0	-	0.088	0.083	0.092	-	-	0	-	0.00%
2022-07-05	0	0.091	0.087	0.092	0.086	0.094	248,000	22,116	0.0892	0.088	0.084	0.089	0.083	0.091	255,750	0.0865	3.41%
2022-07-04	0	0.088	0.088	0.100	0.088	0.088	36,000	3,168	0.0880	0.085	0.085	0.097	0.085	0.085	37,125	0.0853	-1.12%
2022-06-30	0	0.089	0.089	0.110	0.088	0.089	190,000	16,810	0.0885	0.086	0.086	0.107	0.085	0.086	195,938	0.0858	-8.25%
2022-06-29	0	0.097	0.088	0.110	0.097	0.118	318,000	33,910	0.1066	0.094	0.085	0.107	0.094	0.114	327,938	0.1034	-3.96%
2022-06-28	0	0.101	0.101	0.116	0.101	0.101	220,000	22,220	0.1010	0.098	0.098	0.112	0.098	0.098	226,875	0.0979	0.00%
2022-06-27	0	0.101	0.090	0.105	-	-	0	0	-	0.098	0.087	0.102	-	-	0	-	0.00%
2022-06-24	0	0.101	0.087	0.118	-	-	0	0	-	0.098	0.084	0.114	-	-	0	-	0.00%
2022-06-23	0	0.101	0.086	0.115	-	-	0	0	-	0.098	0.083	0.112	-	-	0	-	0.00%
2022-06-22	0	0.101	0.090	0.115	0.101	0.101	150,000	15,150	0.1010	0.098	0.087	0.112	0.098	0.098	154,688	0.0979	-4.72%
2022-06-21	0	0.106	0.106	0.119	0.100	0.106	282,000	28,992	0.1028	0.103	0.103	0.115	0.097	0.103	290,813	0.0997	0.00%
2022-06-20	0	0.106	0.086	0.106	-	-	0	0	-	0.103	0.083	0.103	-	-	0	-	0.00%
2022-06-17	0	0.106	0.092	0.106	-	-	0	0	-	0.103	0.089	0.103	-	-	0	-	0.00%
2022-06-16	0	0.106	0.104	0.106	0.104	0.106	214,000	22,398	0.1047	0.103	0.101	0.103	0.101	0.103	220,688	0.1015	6.00%
2022-06-15	0	0.100	0.100	0.105	-	-	0	0	-	0.097	0.097	0.102	-	-	0	-	0.00%
2022-06-14	0	0.100	0.088	0.104	0.100	0.100	30,000	3,000	0.1000	0.097	0.085	0.101	0.097	0.097	30,938	0.0970	5.26%
2022-06-13	0	0.095	0.086	0.100	0.095	0.095	60,000	5,700	0.0950	0.092	0.083	0.097	0.092	0.092	61,875	0.0921	0.00%
2022-06-10	0	0.095	0.086	0.104	-	-	0	0	-	0.092	0.083	0.101	-	-	0	-	0.00%
2022-06-09	0	0.095	0.086	0.095	0.093	0.095	70,000	6,646	0.0949	0.092	0.083	0.092	0.090	0.092	72,188	0.0921	1.06%
2022-06-08	0	0.094	0.086	0.094	0.089	0.106	302,000	28,486	0.0943	0.091	0.083	0.091	0.086	0.103	311,438	0.0915	4.44%
2022-06-07	0	0.090	0.089	0.100	0.090	0.090	8,000	720	0.0900	0.087	0.086	0.097	0.087	0.087	8,250	0.0873	1.12%
2022-06-06	0	0.089	0.089	0.098	0.089	0.100	158,000	15,556	0.0985	0.086	0.086	0.095	0.086	0.097	162,938	0.0955	5.95%
2022-06-02	0	0.084	0.084	0.095	0.083	0.083	150,000	12,450	0.0830	0.081	0.081	0.092	0.080	0.080	154,688	0.0805	5.00%
2022-06-01	0	0.080	0.080	0.095	-	-	0	0	-	0.078	0.078	0.092	-	-	0	-	0.00%
2022-05-31	0	0.080	0.080	0.085	0.080	0.094	444,000	38,180	0.0860	0.078	0.078	0.082	0.078	0.091	457,875	0.0834	0.00%
2022-05-30	0	0.080	0.080	0.082	0.075	0.088	508,000	40,136	0.0790	0.078	0.078	0.080	0.073	0.085	523,875	0.0766	-9.09%
2022-05-27	0	0.088	0.082	0.100	-	-	0	0	-	0.085	0.080	0.097	-	-	0	-	0.00%
2022-05-26	0	0.088	0.082	0.094	0.073	0.095	936,000	79,812	0.0853	0.085	0.080	0.091	0.071	0.092	965,250	0.0827	22.22%
2022-05-25	0	0.072	0.074	0.078	0.072	0.110	2,562,000	215,662	0.0842	0.070	0.072	0.076	0.070	0.107	2,642,063	0.0816	-32.08%
2022-05-24	0	0.106	0.106	0.115	0.100	0.112	34,000	3,502	0.1030	0.103	0.103	0.112	0.097	0.109	35,063	0.0999	-2.75%
2022-05-23	0	0.109	0.110	0.122	0.107	0.109	70,000	7,578	0.1083	0.106	0.107	0.118	0.104	0.106	72,188	0.1050	-6.03%
2022-05-20	0	0.116	0.107	0.120	0.116	0.116	178,000	20,648	0.1160	0.112	0.104	0.116	0.112	0.112	183,563	0.1125	0.00%
2022-05-19	0	0.116	0.104	0.120	-	-	0	0	-	0.112	0.101	0.116	-	-	0	-	0.00%
2022-05-18	0	0.116	0.115	0.125	-	-	0	0	-	0.112	0.112	0.121	-	-	0	-	0.00%
2022-05-17	0	0.116	0.116	0.124	-	-	0	0	-	0.112	0.112	0.120	-	-	0	-	0.00%
2022-05-16	0	0.116	0.092	0.121	-	-	0	0	-	0.112	0.089	0.117	-	-	0	-	0.00%
2022-05-13	0	0.116	0.104	0.130	-	-	0	0	-	0.112	0.101	0.126	-	-	0	-	0.00%
2022-05-12	0	0.116	0.104	0.120	-	-	0	0	-	0.112	0.101	0.116	-	-	0	-	0.00%
2022-05-11	0	0.116	0.107	0.125	0.116	0.116	50,000	5,800	0.1160	0.112	0.104	0.121	0.112	0.112	51,563	0.1125	-2.52%
2022-05-10	0	0.119	0.108	0.128	-	-	0	0	-	0.115	0.105	0.124	-	-	0	-	-0.83%
2022-05-06	0	0.120	0.112	0.134	0.120	0.121	94,000	11,308	0.1203	0.116	0.109	0.130	0.116	0.117	96,938	0.1167	0.00%
2022-05-05	0	0.120	0.120	0.150	0.120	0.120	3,000	347	0.1157	0.116	0.116	0.145	0.116	0.116	3,094	0.1122	-10.45%
2022-05-04	0	0.134	0.125	0.156	-	-	0	0	-	0.130	0.121	0.151	-	-	0	-	0.00%
2022-05-03	0	0.134	0.131	0.140	0.130	0.136	80,000	10,622	0.1328	0.130	0.127	0.136	0.126	0.132	82,500	0.1288	-4.29%
2022-04-29	0	0.140	0.116	0.151	-	-	0	0	-	0.136	0.112	0.146	-	-	0	-	0.00%
2022-04-28	0	0.140	0.116	0.151	-	-	0	0	-	0.136	0.112	0.146	-	-	0	-	0.00%
2022-04-27	0	0.140	0.131	0.145	-	-	0	0	-	0.136	0.127	0.141	-	-	0	-	0.00%
2022-04-26	0	0.140	0.116	0.143	-	-	0	0	-	0.136	0.112	0.139	-	-	0	-	0.00%
2022-04-25	0	0.140	0.131	0.140	-	-	0	0	-	0.136	0.127	0.136	-	-	0	-	0.00%
2022-04-22	0	0.140	0.131	0.140	-	-	0	0	-	0.136	0.127	0.136	-	-	0	-	0.00%
2022-04-21	0	0.140	0.131	0.149	-	-	0	0	-	0.136	0.127	0.144	-	-	0	-	0.00%
2022-04-20	0	0.140	0.131	0.140	-	-	0	0	-	0.136	0.127	0.136	-	-	0	-	0.00%
2022-04-19	0	0.140	0.131	0.140	0.140	0.140	160,000	22,400	0.1400	0.136	0.127	0.136	0.136	0.136	165,000	0.1358	0.00%
2022-04-14	0	0.140	0.135	0.144	0.140	0.145	90,000	12,650	0.1406	0.136	0.131	0.140	0.136	0.141	92,813	0.1363	-0.71%
2022-04-13	0	0.141	0.141	0.151	0.141	0.159	272,000	39,578	0.1455	0.137	0.137	0.146	0.137	0.154	280,500	0.1411	-11.32%
2022-04-12	0	0.159	0.141	0.165	0.135	0.160	596,000	91,942	0.1543	0.154	0.137	0.160	0.131	0.155	614,625	0.1496	17.78%
2022-04-11	0	0.135	0.112	0.135	-	-	0	0	-	0.131	0.109	0.131	-	-	0	-	0.00%
2022-04-08	0	0.135	0.115	0.140	0.135	0.135	120,000	16,200	0.1350	0.131	0.112	0.136	0.131	0.131	123,750	0.1309	2.27%
2022-04-07	0	0.132	0.118	0.136	-	-	0	0	-	0.128	0.114	0.132	-	-	0	-	0.00%
2022-04-06	0	0.132	0.113	0.137	-	-	0	0	-	0.128	0.110	0.133	-	-	0	-	0.00%
2022-04-04	0	0.132	0.128	0.137	0.132	0.132	100,000	13,200	0.1320	0.128	0.124	0.133	0.128	0.128	103,125	0.1280	0.76%
2022-04-01	0	0.131	0.121	0.132	0.125	0.131	172,000	22,030	0.1281	0.127	0.117	0.128	0.121	0.127	177,375	0.1242	8.26%
2022-03-31	0	0.121	0.120	0.124	0.110	0.121	342,000	40,328	0.1179	0.117	0.116	0.120	0.107	0.117	352,688	0.1143	17.48%
2022-03-30	0	0.103	0.100	-	-	-	0	0	-	0.100	0.097	-	-	-	0	-	0.00%
2022-03-29	0	0.103	0.094	-	-	-	0	0	-	0.100	0.091	-	-	-	0	-	0.00%
2022-03-28	0	0.103	0.103	0.136	0.103	0.103	12,000	1,236	0.1030	0.100	0.100	0.132	0.100	0.100	12,375	0.0999	-9.65%
2022-03-25	0	0.114	0.106	0.120	-	-	0	0	-	0.111	0.103	0.116	-	-	0	-	0.00%
2022-03-24	0	0.114	0.108	0.114	0.100	0.117	128,000	13,896	0.1086	0.111	0.105	0.111	0.097	0.113	132,000	0.1053	14.00%
2022-03-23	0	0.100	0.100	0.115	-	-	0	0	-	0.097	0.097	0.112	-	-	0	-	0.00%
2022-03-22	0	0.100	0.100	0.112	-	-	0	0	-	0.097	0.097	0.109	-	-	0	-	0.00%
2022-03-21	0	0.100	0.098	0.110	-	-	0	0	-	0.097	0.095	0.107	-	-	0	-	0.00%
2022-03-18	0	0.100	0.095	0.100	0.100	0.100	54,000	5,580	0.1033	0.097	0.092	0.097	0.097	0.097	55,688	0.1002	-5.66%
2022-03-17	0	0.106	0.102	0.106	0.115	0.115	50,000	5,750	0.1150	0.103	0.099	0.103	0.112	0.112	51,563	0.1115	-0.93%
2022-03-16	0	0.107	0.100	0.113	-	-	0	0	-	0.104	0.097	0.110	-	-	0	-	0.00%
2022-03-15	0	0.107	0.100	0.110	-	-	0	0	-	0.104	0.097	0.107	-	-	0	-	0.00%
2022-03-14	0	0.107	0.100	0.114	-	-	0	0	-	0.104	0.097	0.111	-	-	0	-	0.00%
2022-03-11	0	0.107	0.105	0.107	0.096	0.107	384,000	40,180	0.1046	0.104	0.102	0.104	0.093	0.104	396,000	0.1015	-0.93%
2022-03-10	0	0.108	0.113	0.114	0.100	0.115	1,014,000	106,280	0.1048	0.105	0.110	0.111	0.097	0.112	1,045,688	0.1016	4.85%
2022-03-09	0	0.103	0.103	0.106	0.100	0.108	502,000	51,136	0.1019	0.100	0.100	0.103	0.097	0.105	517,688	0.0988	0.00%
2022-03-08	0	0.103	0.103	0.110	0.102	0.111	1,266,000	134,720	0.1064	0.100	0.100	0.107	0.099	0.108	1,305,563	0.1032	-3.74%
2022-03-07	0	0.107	0.107	0.115	0.100	0.125	1,902,000	204,188	0.1074	0.104	0.104	0.112	0.097	0.121	1,961,438	0.1041	-22.46%
2022-03-04	0	0.138	0.129	0.143	-	-	0	0	-	0.134	0.125	0.139	-	-	0	-	0.00%
2022-03-03	0	0.138	0.130	0.152	0.130	0.138	288,000	39,712	0.1379	0.134	0.126	0.147	0.126	0.134	297,000	0.1337	0.00%
2022-03-02	0	0.138	0.114	0.138	-	-	0	0	-	0.134	0.111	0.134	-	-	0	-	0.00%
2022-03-01	0	0.138	0.117	0.138	0.125	0.138	20,000	2,642	0.1321	0.134	0.113	0.134	0.121	0.134	20,625	0.1281	6.15%
2022-02-28	0	0.130	0.125	0.130	0.108	0.135	698,000	91,668	0.1313	0.126	0.121	0.126	0.105	0.131	719,813	0.1273	4.00%
2022-02-25	0	0.125	0.127	0.130	0.125	0.152	2,212,000	304,610	0.1377	0.121	0.123	0.126	0.121	0.147	2,281,125	0.1335	-19.35%
2022-02-24	0	0.155	0.155	0.169	0.155	0.155	134,000	20,770	0.1550	0.150	0.150	0.164	0.150	0.150	138,188	0.1503	0.00%
2022-02-23	0	0.155	0.155	0.164	0.153	0.155	792,000	122,086	0.1541	0.150	0.150	0.159	0.148	0.150	816,750	0.1495	-7.19%
2022-02-22	0	0.167	0.159	0.174	0.156	0.178	182,000	31,104	0.1709	0.162	0.154	0.169	0.151	0.173	187,688	0.1657	3.73%
2022-02-21	0	0.161	0.161	0.201	0.160	0.180	42,000	7,160	0.1705	0.156	0.156	0.195	0.155	0.175	43,313	0.1653	-10.56%
2022-02-18	0	0.180	0.173	0.198	-	-	0	0	-	0.175	0.168	0.192	-	-	0	-	0.00%
2022-02-17	0	0.180	0.170	0.202	0.170	0.191	120,000	22,184	0.1849	0.175	0.165	0.196	0.165	0.185	123,750	0.1793	-10.89%
2022-02-16	0	0.202	0.185	0.202	0.180	0.202	26,000	4,770	0.1835	0.196	0.179	0.196	0.175	0.196	26,813	0.1779	11.60%
2022-02-15	0	0.181	0.170	-	-	-	0	0	-	0.176	0.165	-	-	-	0	-	0.00%
2022-02-14	0	0.181	0.158	-	-	-	0	0	-	0.176	0.153	-	-	-	0	-	0.00%
2022-02-11	0	0.181	0.175	0.205	-	-	0	0	-	0.176	0.170	0.199	-	-	0	-	0.00%
2022-02-10	0	0.181	0.181	0.200	0.181	0.181	50,000	9,050	0.1810	0.176	0.176	0.194	0.176	0.176	51,563	0.1755	0.56%
2022-02-09	0	0.180	0.180	0.222	0.180	0.230	246,000	53,726	0.2184	0.175	0.175	0.215	0.175	0.223	253,688	0.2118	0.00%
2022-02-08	0	0.180	0.170	0.203	-	-	0	0	-	0.175	0.165	0.197	-	-	0	-	0.00%
2022-02-07	0	0.180	0.180	0.195	-	-	0	0	-	0.175	0.175	0.189	-	-	0	-	0.00%
2022-02-04	0	0.180	0.152	0.188	0.175	0.195	662,000	118,952	0.1797	0.175	0.147	0.182	0.170	0.189	682,688	0.1742	-10.00%
2022-01-31	0	0.200	0.200	0.223	-	-	0	0	-	0.194	0.194	0.216	-	-	0	-	0.00%
2022-01-28	0	0.200	0.185	0.216	0.190	0.200	600,000	116,474	0.1941	0.194	0.179	0.209	0.184	0.194	618,750	0.1882	0.00%
2022-01-27	0	0.200	0.196	0.224	0.200	0.200	30,000	6,000	0.2000	0.194	0.190	0.217	0.194	0.194	30,938	0.1939	-2.44%
2022-01-26	0	0.205	0.205	0.219	0.201	0.220	234,000	49,014	0.2095	0.199	0.199	0.212	0.195	0.213	241,313	0.2031	2.50%
2022-01-25	0	0.200	0.190	0.250	0.185	0.270	1,056,000	242,686	0.2298	0.194	0.184	0.242	0.179	0.262	1,089,000	0.2229	-23.08%
2022-01-24	0	0.260	0.240	0.260	0.240	0.260	104,000	25,540	0.2456	0.252	0.233	0.252	0.233	0.252	107,250	0.2381	18.18%
2022-01-21	0	0.220	0.210	0.260	0.220	0.232	492,000	109,574	0.2227	0.213	0.204	0.252	0.213	0.225	507,375	0.2160	-5.98%
2022-01-20	0	0.234	0.232	0.260	0.234	0.250	176,000	41,892	0.2380	0.227	0.225	0.252	0.227	0.242	181,500	0.2308	-6.40%
2022-01-19	0	0.250	0.250	0.280	0.245	0.255	198,000	49,060	0.2478	0.242	0.242	0.272	0.238	0.247	204,188	0.2403	0.00%
2022-01-18	0	0.250	0.250	0.275	0.250	0.280	42,000	11,700	0.2786	0.242	0.242	0.267	0.242	0.272	43,313	0.2701	-7.41%
2022-01-17	0	0.270	0.250	0.270	0.275	0.280	86,000	23,680	0.2753	0.262	0.242	0.262	0.267	0.272	88,688	0.2670	10.20%
2022-01-14	0	0.245	0.245	0.280	0.245	0.280	108,000	30,160	0.2793	0.238	0.238	0.272	0.238	0.272	111,375	0.2708	-2.00%
2022-01-13	0	0.250	0.220	0.320	0.250	0.270	120,000	31,000	0.2583	0.242	0.213	0.310	0.242	0.262	123,750	0.2505	-7.41%
2022-01-12	0	0.270	0.250	0.280	0.265	0.280	200,000	54,400	0.2720	0.262	0.242	0.272	0.257	0.272	206,250	0.2638	3.85%
2022-01-11	0	0.260	0.240	0.305	0.260	0.260	44,000	11,440	0.2600	0.252	0.233	0.296	0.252	0.252	45,375	0.2521	0.00%
2022-01-10	0	0.260	0.240	0.260	0.255	0.260	130,000	33,730	0.2595	0.252	0.233	0.252	0.247	0.252	134,063	0.2516	4.42%
2022-01-07	0	0.249	0.225	0.249	0.249	0.250	106,000	26,494	0.2499	0.241	0.218	0.241	0.241	0.242	109,313	0.2424	10.67%
2022-01-06	0	0.225	0.220	0.225	0.220	0.295	1,114,000	267,598	0.2402	0.218	0.213	0.218	0.213	0.286	1,148,813	0.2329	-15.09%
2022-01-05	0	0.265	0.265	0.325	0.260	0.265	20,000	5,250	0.2625	0.257	0.257	0.315	0.252	0.257	20,625	0.2545	-20.90%
2022-01-04	0	0.335	0.260	0.335	0.290	0.335	84,000	26,810	0.3192	0.325	0.252	0.325	0.281	0.325	86,625	0.3095	8.06%
2022-01-03	0	0.310	0.200	0.335	-	-	0	0	-	0.301	0.194	0.325	-	-	0	-	0.00%
2021-12-31	0	0.310	0.280	0.310	0.300	0.310	198,000	60,340	0.3047	0.301	0.272	0.301	0.291	0.301	204,188	0.2955	3.33%
2021-12-30	0	0.300	0.255	0.300	-	-	0	0	-	0.291	0.247	0.291	-	-	0	-	-3.23%
2021-12-29	0	0.310	0.250	0.310	0.285	0.310	448,000	133,000	0.2969	0.301	0.242	0.301	0.276	0.301	462,000	0.2879	6.90%
2021-12-28	0	0.290	0.236	0.300	0.250	0.300	302,000	83,460	0.2764	0.281	0.229	0.291	0.242	0.291	311,438	0.2680	9.43%
2021-12-24	0	0.265	0.240	0.265	-	-	0	0	-	0.257	0.233	0.257	-	-	0	-	0.00%
2021-12-23	0	0.265	0.240	0.270	-	-	0	0	-	0.257	0.233	0.262	-	-	0	-	0.00%
2021-12-22	0	0.265	0.240	0.265	0.265	0.270	60,000	15,950	0.2658	0.257	0.233	0.257	0.257	0.262	61,875	0.2578	3.92%
2021-12-21	0	0.255	0.240	0.255	0.240	0.255	198,000	48,930	0.2471	0.247	0.233	0.247	0.233	0.247	204,188	0.2396	10.87%
2021-12-20	0	0.230	0.225	0.230	0.211	0.285	620,000	149,976	0.2419	0.223	0.218	0.223	0.205	0.276	639,375	0.2346	-8.00%
2021-12-17	0	0.250	0.250	0.280	0.250	0.300	898,000	244,490	0.2723	0.242	0.242	0.272	0.242	0.291	926,063	0.2640	-13.79%
2021-12-16	0	0.290	0.290	0.315	0.285	0.335	338,000	105,620	0.3125	0.281	0.281	0.305	0.276	0.325	348,563	0.3030	0.00%
2021-12-15	0	0.290	0.285	0.300	0.290	0.340	120,000	35,510	0.2959	0.281	0.276	0.291	0.281	0.330	123,750	0.2869	0.00%
2021-12-14	0	0.290	0.275	0.320	0.260	0.370	358,000	114,840	0.3208	0.281	0.267	0.310	0.252	0.359	369,188	0.3111	-15.94%
2021-12-13	0	0.345	0.305	0.345	0.345	0.350	30,000	9,700	0.3233	0.335	0.296	0.335	0.335	0.339	30,938	0.3135	9.52%
2021-12-10	0	0.315	0.270	0.315	0.260	0.315	32,000	9,400	0.2938	0.305	0.262	0.305	0.252	0.305	33,000	0.2848	-4.55%
2021-12-09	0	0.330	0.295	0.345	0.295	0.345	20,000	6,570	0.3285	0.320	0.286	0.335	0.286	0.335	20,625	0.3185	0.00%
2021-12-08	0	0.330	0.280	0.360	0.325	0.330	142,000	46,410	0.3268	0.320	0.272	0.349	0.315	0.320	146,438	0.3169	-1.49%
2021-12-07	0	0.335	0.270	0.370	-	-	0	0	-	0.325	0.262	0.359	-	-	0	-	0.00%
2021-12-06	0	0.335	0.335	0.365	0.280	0.325	42,000	13,560	0.3229	0.325	0.325	0.354	0.272	0.315	43,313	0.3131	-1.47%
2021-12-03	0	0.340	0.300	0.340	0.320	0.350	376,000	122,570	0.3260	0.330	0.291	0.330	0.310	0.339	387,750	0.3161	-4.23%
2021-12-02	0	0.355	0.340	0.375	0.340	0.355	8,000	2,750	0.3438	0.344	0.330	0.364	0.330	0.344	8,250	0.3333	0.00%
2021-12-01	0	0.355	0.345	0.355	0.355	0.370	300,000	109,520	0.3651	0.344	0.335	0.344	0.344	0.359	309,375	0.3540	-4.05%
2021-11-30	0	0.370	0.350	0.370	0.330	0.385	622,000	215,960	0.3472	0.359	0.339	0.359	0.320	0.373	641,438	0.3367	0.00%
2021-11-29	0	0.370	0.320	0.370	0.310	0.390	330,000	116,830	0.3540	0.359	0.310	0.359	0.301	0.378	340,313	0.3433	-2.63%
2021-11-26	0	0.380	0.380	0.400	0.340	0.395	228,000	85,090	0.3732	0.368	0.368	0.388	0.330	0.383	235,125	0.3619	0.00%
2021-11-25	0	0.380	0.355	0.380	0.355	0.400	212,000	79,230	0.3737	0.368	0.344	0.368	0.344	0.388	218,625	0.3624	11.76%
2021-11-24	0	0.340	0.320	0.345	0.315	0.345	108,000	35,920	0.3326	0.330	0.310	0.335	0.305	0.335	111,375	0.3225	4.62%
2021-11-23	0	0.325	0.265	0.325	0.325	0.325	96,000	31,200	0.3250	0.315	0.257	0.315	0.315	0.315	99,000	0.3152	3.17%
2021-11-22	0	0.315	0.315	0.345	-	-	0	0	-	0.305	0.305	0.335	-	-	0	-	0.00%
2021-11-19	0	0.315	0.280	0.325	0.320	0.325	106,000	34,370	0.3242	0.305	0.272	0.315	0.310	0.315	109,313	0.3144	-1.56%
2021-11-18	0	0.320	0.310	0.320	0.320	0.340	12,000	3,880	0.3233	0.310	0.301	0.310	0.310	0.330	12,375	0.3135	0.00%
2021-11-17	0	0.320	0.320	0.340	0.320	0.370	134,000	44,830	0.3346	0.310	0.310	0.330	0.310	0.359	138,188	0.3244	-3.03%
2021-11-16	0	0.330	0.330	0.385	0.325	0.325	14,000	4,550	0.3250	0.320	0.320	0.373	0.315	0.315	14,438	0.3152	-4.35%
2021-11-15	0	0.345	0.325	0.345	0.345	0.345	130,000	44,850	0.3450	0.335	0.315	0.335	0.335	0.335	134,063	0.3345	4.55%
2021-11-12	0	0.330	0.330	0.365	0.330	0.380	66,000	22,700	0.3439	0.320	0.320	0.354	0.320	0.368	68,063	0.3335	-1.49%
2021-11-11	0	0.335	0.320	0.355	0.335	0.345	64,000	21,840	0.3413	0.325	0.310	0.344	0.325	0.335	66,000	0.3309	-8.22%
2021-11-10	0	0.365	0.330	0.375	0.300	0.370	134,000	48,170	0.3595	0.354	0.320	0.364	0.291	0.359	138,188	0.3486	7.35%
2021-11-09	0	0.340	0.305	0.370	-	-	0	0	-	0.330	0.296	0.359	-	-	0	-	0.00%
2021-11-08	0	0.340	0.335	0.340	0.340	0.340	82,000	27,880	0.3400	0.330	0.325	0.330	0.330	0.330	84,563	0.3297	1.49%
2021-11-05	0	0.335	0.335	0.360	0.255	0.335	42,000	13,810	0.3288	0.325	0.325	0.349	0.247	0.325	43,313	0.3188	-11.84%
2021-11-04	0	0.380	0.350	0.380	0.390	0.390	2,000	780	0.3900	0.368	0.339	0.368	0.378	0.378	2,063	0.3782	-2.56%
2021-11-03	0	0.390	0.360	0.390	0.350	0.395	1,100,000	412,690	0.3752	0.378	0.349	0.378	0.339	0.383	1,134,375	0.3638	13.04%
2021-11-02	0	0.345	0.340	0.350	0.330	0.380	744,000	258,830	0.3479	0.335	0.330	0.339	0.320	0.368	767,250	0.3373	4.55%
2021-11-01	0	0.330	0.325	0.400	0.295	0.330	80,000	25,530	0.3191	0.320	0.315	0.388	0.286	0.320	82,500	0.3095	-13.16%
2021-10-29	0	0.380	0.325	0.400	-	-	0	0	-	0.368	0.315	0.388	-	-	0	-	0.00%
2021-10-28	0	0.380	0.325	0.400	-	-	0	0	-	0.368	0.315	0.388	-	-	0	-	0.00%
2021-10-27	0	0.380	0.365	0.400	-	-	0	0	-	0.368	0.354	0.388	-	-	0	-	0.00%
2021-10-26	0	0.380	0.380	0.400	0.380	0.400	40,000	15,600	0.3900	0.368	0.368	0.388	0.368	0.388	41,250	0.3782	-5.00%
2021-10-25	0	0.400	0.325	0.400	-	-	0	0	-	0.388	0.315	0.388	-	-	0	-	0.00%
2021-10-22	0	0.400	0.360	0.400	0.400	0.430	72,000	29,400	0.4083	0.388	0.349	0.388	0.388	0.417	74,250	0.3960	0.00%
2021-10-21	0	0.400	0.360	0.400	-	-	0	0	-	0.388	0.349	0.388	-	-	0	-	0.00%
2021-10-20	0	0.400	0.360	0.400	-	-	0	0	-	0.388	0.349	0.388	-	-	0	-	0.00%
2021-10-19	0	0.400	0.350	0.400	-	-	0	0	-	0.388	0.339	0.388	-	-	0	-	0.00%
2021-10-18	0	0.400	0.355	0.435	0.295	0.400	306,000	121,870	0.3983	0.388	0.344	0.422	0.286	0.388	315,563	0.3862	0.00%
2021-10-15	0	0.400	0.380	0.400	-	-	0	0	-	0.388	0.368	0.388	-	-	0	-	0.00%
2021-10-12	0	0.400	0.350	0.400	0.350	0.400	210,000	83,500	0.3976	0.388	0.339	0.388	0.339	0.388	216,563	0.3856	0.00%
2021-10-11	0	0.400	0.360	0.435	0.400	0.400	500,000	200,000	0.4000	0.388	0.349	0.422	0.388	0.388	515,625	0.3879	0.00%
2021-10-08	0	0.400	0.380	0.400	0.400	0.400	34,000	13,600	0.4000	0.388	0.368	0.388	0.388	0.388	35,063	0.3879	1.27%
2021-10-07	0	0.395	0.395	0.400	0.395	0.400	46,000	18,350	0.3989	0.383	0.383	0.388	0.383	0.388	47,438	0.3868	-1.25%
2021-10-06	0	0.400	0.380	0.400	0.405	0.405	10,000	4,050	0.4050	0.388	0.368	0.388	0.393	0.393	10,313	0.3927	-1.23%
2021-10-05	0	0.405	0.400	0.430	0.400	0.450	572,000	234,790	0.4105	0.393	0.388	0.417	0.388	0.436	589,875	0.3980	-13.83%
2021-10-04	0	0.470	0.450	0.470	0.450	0.550	344,000	158,190	0.4599	0.456	0.436	0.456	0.436	0.533	354,750	0.4459	6.82%
2021-09-30	0	0.440	0.360	0.440	-	-	0	0	-	0.427	0.349	0.427	-	-	0	-	0.00%
2021-09-29	0	0.440	0.360	0.445	-	-	0	0	-	0.427	0.349	0.432	-	-	0	-	0.00%
2021-09-28	0	0.440	0.400	0.455	-	-	0	0	-	0.427	0.388	0.441	-	-	0	-	0.00%
2021-09-27	0	0.440	0.350	0.440	-	-	0	0	-	0.427	0.339	0.427	-	-	0	-	0.00%
2021-09-24	0	0.440	0.400	0.440	-	-	0	0	-	0.427	0.388	0.427	-	-	0	-	-1.12%
2021-09-23	0	0.445	0.350	0.445	-	-	0	0	-	0.432	0.339	0.432	-	-	0	-	-1.11%
2021-09-21	0	0.450	-	0.450	-	-	0	0	-	0.436	-	0.436	-	-	0	-	0.00%
2021-09-20	0	0.450	-	0.455	-	-	0	0	-	0.436	-	0.441	-	-	0	-	0.00%
2021-09-17	0	0.450	0.325	0.455	0.450	0.455	204,000	92,450	0.4532	0.436	0.315	0.441	0.436	0.441	210,375	0.4395	-1.10%
2021-09-16	0	0.455	-	0.455	-	-	0	0	-	0.441	-	0.441	-	-	0	-	0.00%
2021-09-15	0	0.455	0.380	0.455	-	-	0	0	-	0.441	0.368	0.441	-	-	0	-	0.00%
2021-09-14	0	0.455	0.420	0.455	-	-	0	0	-	0.441	0.407	0.441	-	-	0	-	-1.09%
2021-09-13	0	0.460	0.400	0.460	-	-	0	0	-	0.446	0.388	0.446	-	-	0	-	0.00%
2021-09-10	0	0.460	0.400	0.460	0.460	0.460	2,000	920	0.4600	0.446	0.388	0.446	0.446	0.446	2,063	0.4461	0.00%
2021-09-09	0	0.460	0.305	0.470	-	-	0	0	-	0.446	0.296	0.456	-	-	0	-	0.00%
2021-09-08	0	0.460	0.400	0.465	-	-	0	0	-	0.446	0.388	0.451	-	-	0	-	0.00%
2021-09-07	0	0.460	0.400	0.460	0.460	0.460	10,000	4,600	0.4600	0.446	0.388	0.446	0.446	0.446	10,313	0.4461	0.00%
2021-09-06	0	0.460	0.400	0.460	0.460	0.460	102,000	46,920	0.4600	0.446	0.388	0.446	0.446	0.446	105,188	0.4461	0.00%
2021-09-03	0	0.460	0.400	0.460	0.455	0.460	292,000	133,270	0.4564	0.446	0.388	0.446	0.441	0.446	301,125	0.4426	0.00%
2021-09-02	0	0.460	0.425	0.460	0.460	0.465	420,000	193,690	0.4612	0.446	0.412	0.446	0.446	0.451	433,125	0.4472	1.10%
2021-09-01	0	0.455	0.430	0.455	0.405	0.455	476,000	214,870	0.4514	0.441	0.417	0.441	0.393	0.441	490,875	0.4377	2.25%
2021-08-31	0	0.445	0.420	0.445	-	-	0	0	-	0.432	0.407	0.432	-	-	0	-	-2.20%
2021-08-30	0	0.455	0.420	0.455	0.455	0.455	94,000	42,770	0.4550	0.441	0.407	0.441	0.441	0.441	96,938	0.4412	0.00%
2021-08-27	0	0.455	0.430	0.455	0.450	0.455	228,000	103,490	0.4539	0.441	0.417	0.441	0.436	0.441	235,125	0.4401	1.11%
2021-08-26	0	0.450	0.430	0.450	-	-	0	0	-	0.436	0.417	0.436	-	-	0	-	0.00%
2021-08-25	0	0.450	0.420	0.450	0.445	0.450	200,000	89,150	0.4458	0.436	0.407	0.436	0.432	0.436	206,250	0.4322	2.27%
2021-08-24	0	0.440	0.420	0.450	0.420	0.450	548,000	240,750	0.4393	0.427	0.407	0.436	0.407	0.436	565,125	0.4260	0.00%
2021-08-23	0	0.440	0.430	0.445	0.425	0.445	508,000	223,320	0.4396	0.427	0.417	0.432	0.412	0.432	523,875	0.4263	2.33%
2021-08-20	0	0.430	0.400	0.440	0.430	0.430	16,000	6,880	0.4300	0.417	0.388	0.427	0.417	0.417	16,500	0.4170	0.00%
2021-08-19	0	0.430	0.400	0.435	0.400	0.450	758,000	315,570	0.4163	0.417	0.388	0.422	0.388	0.436	781,688	0.4037	-12.24%
2021-08-18	0	0.490	0.450	0.490	0.490	0.490	158,000	77,420	0.4900	0.475	0.436	0.475	0.475	0.475	162,938	0.4752	2.08%
2021-08-17	0	0.480	0.420	0.480	-	-	0	0	-	0.465	0.407	0.465	-	-	0	-	-4.00%
2021-08-16	0	0.500	0.430	0.500	0.500	0.520	258,000	131,580	0.5100	0.485	0.417	0.485	0.485	0.504	266,063	0.4945	0.00%
2021-08-13	0	0.500	0.430	0.500	0.495	0.520	358,000	179,960	0.5027	0.485	0.417	0.485	0.480	0.504	369,188	0.4874	1.01%
2021-08-12	0	0.495	0.440	0.500	0.495	0.495	240,000	118,800	0.4950	0.480	0.427	0.485	0.480	0.480	247,500	0.4800	-1.00%
2021-08-11	0	0.500	0.430	0.500	0.495	0.510	858,000	428,580	0.4995	0.485	0.417	0.485	0.480	0.495	884,813	0.4844	4.17%
2021-08-10	0	0.480	0.440	0.480	0.470	0.510	850,000	422,510	0.4971	0.465	0.427	0.465	0.456	0.495	876,563	0.4820	-1.03%
2021-08-09	0	0.485	0.440	0.490	0.480	0.500	972,000	474,520	0.4882	0.470	0.427	0.475	0.465	0.485	1,002,375	0.4734	1.04%
2021-08-06	0	0.480	0.430	0.485	0.480	0.490	180,000	86,900	0.4828	0.465	0.417	0.470	0.465	0.475	185,625	0.4681	-2.04%
2021-08-05	0	0.490	0.440	0.490	0.440	0.490	706,000	337,810	0.4785	0.475	0.427	0.475	0.427	0.475	728,063	0.4640	-1.01%
2021-08-04	0	0.495	0.440	0.500	0.495	0.510	362,000	180,320	0.4981	0.480	0.427	0.485	0.480	0.495	373,313	0.4830	-2.94%
2021-08-03	0	0.510	0.450	0.510	0.510	0.510	220,000	112,200	0.5100	0.495	0.436	0.495	0.495	0.495	226,875	0.4945	-1.92%
2021-08-02	0	0.520	0.475	0.520	0.480	0.540	1,030,000	537,500	0.5218	0.504	0.461	0.504	0.465	0.524	1,062,188	0.5060	-3.70%
2021-07-30	0	0.540	0.530	0.540	0.530	0.550	807,000	437,510	0.5421	0.524	0.514	0.524	0.514	0.533	832,219	0.5257	-1.82%
2021-07-29	0	0.550	0.520	0.550	0.480	0.550	1,582,000	804,400	0.5085	0.533	0.504	0.533	0.465	0.533	1,631,438	0.4931	10.00%
2021-07-28	0	0.500	0.465	0.500	0.405	0.500	1,032,000	470,670	0.4561	0.485	0.451	0.485	0.393	0.485	1,064,250	0.4423	11.11%
2021-07-27	0	0.450	0.400	0.475	0.450	0.480	200,000	92,600	0.4630	0.436	0.388	0.461	0.436	0.465	206,250	0.4490	0.00%
2021-07-26	0	0.450	0.405	0.480	0.380	0.450	946,000	390,710	0.4130	0.436	0.393	0.465	0.368	0.436	975,563	0.4005	0.00%
2021-07-23	0	0.450	0.440	0.460	0.440	0.465	212,000	95,680	0.4513	0.436	0.427	0.446	0.427	0.451	218,625	0.4376	0.00%
2021-07-22	0	0.450	0.440	0.450	0.450	0.570	1,542,000	759,620	0.4926	0.436	0.427	0.436	0.436	0.553	1,590,188	0.4777	-21.05%
2021-07-21	0	0.570	0.520	0.570	0.520	0.570	714,000	394,860	0.5530	0.553	0.504	0.553	0.504	0.553	736,313	0.5363	5.56%
2021-07-20	0	0.540	0.540	0.570	0.540	0.600	426,000	246,980	0.5798	0.524	0.524	0.553	0.524	0.582	439,313	0.5622	-10.00%
2021-07-19	0	0.600	0.510	0.610	0.490	0.600	782,000	432,140	0.5526	0.582	0.495	0.592	0.475	0.582	806,438	0.5359	17.65%
2021-07-16	0	0.510	0.510	0.540	0.500	0.610	910,000	533,320	0.5861	0.495	0.495	0.524	0.485	0.592	938,438	0.5683	-13.56%
2021-07-15	0	0.590	0.550	0.600	0.540	0.670	892,000	512,540	0.5746	0.572	0.533	0.582	0.524	0.650	919,875	0.5572	-10.61%
2021-07-14	0	0.660	0.620	0.660	0.620	0.710	1,058,000	710,540	0.6716	0.640	0.601	0.640	0.601	0.688	1,091,063	0.6512	-5.71%
2021-07-13	0	0.700	0.700	0.720	0.680	0.740	836,000	583,520	0.6980	0.679	0.679	0.698	0.659	0.718	862,125	0.6768	6.06%
2021-07-12	0	0.660	0.650	0.670	0.580	0.680	2,070,000	1,296,020	0.6261	0.640	0.630	0.650	0.562	0.659	2,134,688	0.6071	13.79%
2021-07-09	0	0.580	0.570	0.610	0.510	0.630	1,552,000	862,700	0.5559	0.562	0.553	0.592	0.495	0.611	1,600,500	0.5390	13.73%
2021-07-08	0	0.510	0.495	0.520	0.485	0.600	1,062,000	546,470	0.5146	0.495	0.480	0.504	0.470	0.582	1,095,188	0.4990	-10.53%
2021-07-07	0	0.570	0.530	0.570	0.460	0.600	1,750,000	864,670	0.4941	0.553	0.514	0.553	0.446	0.582	1,804,688	0.4791	23.91%
2021-07-06	0	0.460	0.450	0.460	0.425	0.470	326,000	148,470	0.4554	0.446	0.436	0.446	0.412	0.456	336,188	0.4416	8.24%
2021-07-05	0	0.425	0.425	0.430	0.410	0.420	22,000	9,120	0.4145	0.412	0.412	0.417	0.398	0.407	22,688	0.4020	-1.16%
2021-07-02	0	0.430	0.415	0.430	0.430	0.430	10,000	4,300	0.4300	0.417	0.402	0.417	0.417	0.417	10,313	0.4170	0.00%
2021-06-30	0	0.430	0.430	0.450	0.420	0.420	2,000	840	0.4200	0.417	0.417	0.436	0.407	0.407	2,063	0.4073	-4.44%
2021-06-29	0	0.450	0.420	0.450	0.450	0.450	50,000	22,500	0.4500	0.436	0.407	0.436	0.436	0.436	51,563	0.4364	0.00%
2021-06-28	0	0.450	0.420	0.455	0.450	0.455	224,000	101,800	0.4545	0.436	0.407	0.441	0.436	0.441	231,000	0.4407	1.12%
2021-06-25	0	0.445	0.420	0.450	0.415	0.450	56,000	23,310	0.4163	0.432	0.407	0.436	0.402	0.436	57,750	0.4036	4.71%
2021-06-24	0	0.425	0.420	0.465	0.425	0.450	118,000	52,610	0.4458	0.412	0.407	0.451	0.412	0.436	121,688	0.4323	-3.41%
2021-06-23	0	0.440	0.425	0.450	0.405	0.450	284,000	126,470	0.4453	0.427	0.412	0.436	0.393	0.436	292,875	0.4318	-1.12%
2021-06-22	0	0.445	0.415	0.450	0.400	0.450	200,000	83,010	0.4151	0.432	0.402	0.436	0.388	0.436	206,250	0.4025	-1.11%
2021-06-21	0	0.450	0.450	0.480	0.450	0.460	208,000	93,990	0.4519	0.436	0.436	0.465	0.436	0.446	214,500	0.4382	3.45%
2021-06-18	0	0.435	0.420	0.435	0.415	0.445	234,000	102,070	0.4362	0.422	0.407	0.422	0.402	0.432	241,313	0.4230	2.35%
2021-06-17	0	0.425	0.425	0.430	0.410	0.435	440,000	189,350	0.4303	0.412	0.412	0.417	0.398	0.422	453,750	0.4173	1.19%
2021-06-16	0	0.420	0.400	0.415	0.380	0.420	220,000	86,130	0.3915	0.407	0.388	0.402	0.368	0.407	226,875	0.3796	15.07%
2021-06-15	0	0.365	0.340	0.365	0.310	0.310	4,000	1,240	0.3100	0.354	0.330	0.354	0.301	0.301	4,125	0.3006	-2.67%
2021-06-11	0	0.375	0.365	0.375	0.365	0.390	76,000	28,480	0.3747	0.364	0.354	0.364	0.354	0.378	78,375	0.3634	5.63%
2021-06-10	0	0.355	0.340	0.365	0.340	0.355	186,000	64,660	0.3476	0.344	0.330	0.354	0.330	0.344	191,813	0.3371	1.43%
2021-06-09	0	0.350	0.305	0.350	0.305	0.350	312,000	103,880	0.3329	0.339	0.296	0.339	0.296	0.339	321,750	0.3229	6.06%
2021-06-08	0	0.330	0.330	0.340	0.305	0.350	800,000	258,130	0.3227	0.320	0.320	0.330	0.296	0.339	825,000	0.3129	3.13%
2021-06-07	0	0.320	0.305	0.330	-	-	0	0	-	0.310	0.296	0.320	-	-	0	-	0.00%
2021-06-04	0	0.320	0.320	0.340	-	-	0	0	-	0.310	0.310	0.330	-	-	0	-	0.00%
2021-06-03	0	0.320	0.305	0.325	0.320	0.325	194,000	63,030	0.3249	0.310	0.296	0.315	0.310	0.315	200,063	0.3151	-1.54%
2021-06-02	0	0.325	0.325	0.345	-	-	0	0	-	0.315	0.315	0.335	-	-	0	-	0.00%
2021-06-01	0	0.325	0.325	0.345	-	-	0	0	-	0.315	0.315	0.335	-	-	0	-	0.00%
2021-05-31	0	0.325	0.320	0.350	0.325	0.325	114,000	36,970	0.3243	0.315	0.310	0.339	0.315	0.315	117,563	0.3145	6.56%
2021-05-28	0	0.305	0.300	0.305	0.300	0.340	480,000	154,900	0.3227	0.296	0.291	0.296	0.291	0.330	495,000	0.3129	-6.15%
2021-05-27	0	0.325	0.300	0.310	0.295	0.325	356,000	109,390	0.3073	0.315	0.291	0.301	0.286	0.315	367,125	0.2980	6.56%
2021-05-26	0	0.305	0.305	0.310	0.300	0.395	4,458,000	1,543,540	0.3462	0.296	0.296	0.301	0.291	0.383	4,597,313	0.3357	-23.75%
2021-05-25	0	0.400	0.395	0.400	0.400	0.410	766,000	307,310	0.4012	0.388	0.383	0.388	0.388	0.398	789,938	0.3890	0.00%
2021-05-24	0	0.400	0.395	0.420	0.390	0.450	238,000	95,990	0.4033	0.388	0.383	0.407	0.378	0.436	245,438	0.3911	0.00%
2021-05-21	0	0.400	0.400	0.410	0.380	0.450	134,000	53,880	0.4021	0.388	0.388	0.398	0.368	0.436	138,188	0.3899	-2.44%
2021-05-20	0	0.410	0.405	0.430	0.400	0.430	116,000	47,200	0.4069	0.398	0.393	0.417	0.388	0.417	119,625	0.3946	2.50%
2021-05-18	0	0.400	0.390	0.410	0.385	0.475	1,588,000	664,940	0.4187	0.388	0.378	0.398	0.373	0.461	1,637,625	0.4060	8.11%
2021-05-17	0	0.370	0.365	0.370	0.365	0.500	1,642,000	666,180	0.4057	0.359	0.354	0.359	0.354	0.485	1,693,313	0.3934	-26.00%
2021-05-14	0	0.500	0.500	0.530	0.480	0.780	2,402,000	1,231,670	0.5128	0.485	0.485	0.514	0.465	0.756	2,477,063	0.4972	-47.92%
2021-05-13	1	-	-	-	-	-	0	0	-	0.931	-	-	-	-	0	-	0.00%
2021-05-12	1	-	-	-	-	-	0	0	-	0.931	-	-	-	-	0	-	0.00%
2021-05-11	1	-	-	-	-	-	0	0	-	0.931	-	-	-	-	0	-	0.00%
2021-05-10	1	-	-	-	-	-	0	0	-	0.931	-	-	-	-	0	-	0.00%
2021-05-07	1	-	-	-	-	-	0	0	-	0.931	-	-	-	-	0	-	0.00%
2021-05-06	1	-	-	-	-	-	0	0	-	0.931	-	-	-	-	0	-	0.00%
2021-05-05	1	-	-	-	-	-	0	0	-	0.931	-	-	-	-	0	-	0.00%
2021-05-04	1	-	-	-	-	-	0	0	-	0.931	-	-	-	-	0	-	0.00%
2021-05-03	1	-	-	-	-	-	0	0	-	0.931	-	-	-	-	0	-	0.00%
2021-04-30	1	-	-	-	-	-	0	0	-	0.931	-	-	-	-	0	-	0.00%
2021-04-29	1	-	-	-	-	-	0	0	-	0.931	-	-	-	-	0	-	0.00%
2021-04-28	1	-	-	-	-	-	0	0	-	0.931	-	-	-	-	0	-	0.00%
2021-04-27	1	-	-	-	-	-	0	0	-	0.931	-	-	-	-	0	-	0.00%
2021-04-26	1	-	-	-	-	-	0	0	-	0.931	-	-	-	-	0	-	0.00%
2021-04-23	1	-	-	-	-	-	0	0	-	0.931	-	-	-	-	0	-	0.00%
2021-04-22	1	-	-	-	-	-	0	0	-	0.931	-	-	-	-	0	-	0.00%
2021-04-21	1	-	-	-	-	-	0	0	-	0.931	-	-	-	-	0	-	0.00%
2021-04-20	1	-	-	-	-	-	0	0	-	0.931	-	-	-	-	0	-	0.00%
2021-04-19	0	0.960	0.710	0.980	0.880	0.990	18,000	16,660	0.9256	0.931	0.688	0.950	0.853	0.960	18,563	0.8975	-4.00%
2021-04-16	0	1.000	0.930	1.030	0.930	1.010	104,000	103,240	0.9927	0.970	0.902	0.999	0.902	0.979	107,250	0.9626	0.00%
2021-04-15	0	1.000	0.930	1.030	0.950	1.000	84,000	82,660	0.9840	0.970	0.902	0.999	0.921	0.970	86,625	0.9542	3.09%
2021-04-14	0	0.970	0.860	0.970	0.820	0.990	976,000	862,820	0.8840	0.941	0.834	0.941	0.795	0.960	1,006,500	0.8572	-8.49%
2021-04-13	0	1.060	0.960	1.090	0.930	1.080	56,000	54,660	0.9761	1.028	0.931	1.057	0.902	1.047	57,750	0.9465	-2.75%
2021-04-12	0	1.090	0.930	1.090	1.110	1.170	30,000	33,900	1.1300	1.057	0.902	1.057	1.076	1.135	30,938	1.0958	2.83%
2021-04-09	0	1.060	0.980	1.100	1.000	1.060	56,000	56,220	1.0039	1.028	0.950	1.067	0.970	1.028	57,750	0.9735	-7.83%
2021-04-08	0	1.150	1.010	1.150	-	-	0	0	-	1.115	0.979	1.115	-	-	0	-	-3.36%
2021-04-07	0	1.190	1.080	1.230	1.000	1.190	4,000	4,380	1.0950	1.154	1.047	1.193	0.970	1.154	4,125	1.0618	4.39%
2021-04-01	0	1.140	1.030	1.140	0.960	1.140	236,000	238,980	1.0126	1.105	0.999	1.105	0.931	1.105	243,375	0.9819	-14.93%
2021-03-31	0	1.340	0.930	1.340	1.380	1.400	24,000	33,180	1.3825	1.299	0.902	1.299	1.338	1.358	24,750	1.3406	12.61%
2021-03-30	0	1.190	1.150	1.300	-	-	0	0	-	1.154	1.115	1.261	-	-	0	-	0.00%
2021-03-29	0	1.190	1.000	1.250	-	-	0	0	-	1.154	0.970	1.212	-	-	0	-	0.00%
2021-03-26	0	1.190	1.020	1.300	-	-	0	0	-	1.154	0.989	1.261	-	-	0	-	0.00%
2021-03-25	0	1.190	1.100	1.200	1.020	1.190	28,000	30,140	1.0764	1.154	1.067	1.164	0.989	1.154	28,875	1.0438	-0.83%
2021-03-24	0	1.200	1.180	1.350	1.200	1.430	46,000	59,980	1.3039	1.164	1.144	1.309	1.164	1.387	47,438	1.2644	-9.09%
2021-03-23	0	1.320	1.150	1.320	-	-	0	0	-	1.280	1.115	1.280	-	-	0	-	-4.35%
2021-03-22	0	1.380	1.200	1.380	1.390	1.390	6,000	8,340	1.3900	1.338	1.164	1.338	1.348	1.348	6,188	1.3479	2.22%
2021-03-19	0	1.350	1.100	1.350	1.350	1.430	52,000	73,500	1.4135	1.309	1.067	1.309	1.309	1.387	53,625	1.3706	7.14%
2021-03-18	0	1.260	-	1.460	-	-	0	0	-	1.222	-	1.416	-	-	0	-	0.00%
2021-03-17	0	1.260	1.150	1.350	-	-	0	0	-	1.222	1.115	1.309	-	-	0	-	0.00%
2021-03-16	0	1.260	1.250	1.380	1.200	1.200	3,000	3,570	1.1900	1.222	1.212	1.338	1.164	1.164	3,094	1.1539	0.80%
2021-03-15	0	1.250	1.250	1.390	-	-	0	0	-	1.212	1.212	1.348	-	-	0	-	2.46%
2021-03-12	0	1.220	1.200	1.310	1.210	1.210	3,000	3,620	1.2067	1.183	1.164	1.270	1.173	1.173	3,094	1.1701	-2.40%
2021-03-11	0	1.250	1.230	1.350	-	-	0	0	-	1.212	1.193	1.309	-	-	0	-	0.00%
2021-03-10	0	1.250	1.250	1.270	1.250	1.270	32,000	40,240	1.2575	1.212	1.212	1.232	1.212	1.232	33,000	1.2194	0.00%
2021-03-09	0	1.250	1.250	1.330	1.250	1.330	164,000	217,160	1.3241	1.212	1.212	1.290	1.212	1.290	169,125	1.2840	-3.85%
2021-03-08	0	1.300	1.300	1.310	1.280	1.330	40,000	52,280	1.3070	1.261	1.261	1.270	1.241	1.290	41,250	1.2674	-5.80%
2021-03-05	0	1.380	1.380	1.400	1.380	1.450	78,000	110,400	1.4154	1.338	1.338	1.358	1.338	1.406	80,438	1.3725	-2.82%
2021-03-04	0	1.420	1.360	1.420	1.390	1.460	70,000	98,620	1.4089	1.377	1.319	1.377	1.348	1.416	72,188	1.3662	-4.05%
2021-03-03	0	1.480	1.470	1.500	1.480	1.500	40,000	59,620	1.4905	1.435	1.425	1.455	1.435	1.455	41,250	1.4453	-1.33%
2021-03-02	0	1.500	1.500	1.530	1.500	1.530	72,000	109,480	1.5206	1.455	1.455	1.484	1.455	1.484	74,250	1.4745	-6.83%
2021-03-01	0	1.610	1.540	1.610	1.600	1.610	10,000	16,040	1.6040	1.561	1.493	1.561	1.552	1.561	10,313	1.5554	4.55%
2021-02-26	0	1.540	1.420	1.600	1.380	1.650	246,000	371,060	1.5084	1.493	1.377	1.552	1.338	1.600	253,688	1.4627	6.94%
2021-02-25	0	1.440	1.400	1.450	1.340	1.450	60,000	82,840	1.3807	1.396	1.358	1.406	1.299	1.406	61,875	1.3388	5.88%
2021-02-24	0	1.360	1.330	1.360	1.300	1.470	84,000	114,320	1.3610	1.319	1.290	1.319	1.261	1.425	86,625	1.3197	-9.33%
2021-02-23	0	1.500	1.450	1.500	1.450	1.500	76,000	112,620	1.4818	1.455	1.406	1.455	1.406	1.455	78,375	1.4369	1.35%
2021-02-22	0	1.480	1.360	1.480	1.360	1.480	57,000	80,660	1.4151	1.435	1.319	1.435	1.319	1.435	58,781	1.3722	7.25%
2021-02-19	0	1.380	1.350	1.400	1.210	1.380	72,000	96,680	1.3428	1.338	1.309	1.358	1.173	1.338	74,250	1.3021	2.99%
2021-02-18	0	1.340	1.300	1.370	1.200	1.400	340,000	441,900	1.2997	1.299	1.261	1.328	1.164	1.358	350,625	1.2603	11.67%
2021-02-17	0	1.200	1.160	1.200	0.950	1.200	674,000	737,700	1.0945	1.164	1.125	1.164	0.921	1.164	695,063	1.0613	29.03%
2021-02-16	0	0.930	0.920	0.950	0.930	0.960	134,000	125,040	0.9331	0.902	0.892	0.921	0.902	0.931	138,188	0.9049	-3.12%
2021-02-11	0	0.960	0.910	0.970	0.910	0.990	84,000	80,300	0.9560	0.931	0.882	0.941	0.882	0.960	86,625	0.9270	4.35%
2021-02-10	0	0.920	0.920	0.940	0.890	0.930	296,000	269,020	0.9089	0.892	0.892	0.912	0.863	0.902	305,250	0.8813	2.22%
2021-02-09	0	0.900	0.860	0.930	0.880	1.040	284,000	259,360	0.9132	0.873	0.834	0.902	0.853	1.008	292,875	0.8856	-10.00%
2021-02-08	0	1.000	0.800	1.000	0.750	1.000	428,000	354,880	0.8292	0.970	0.776	0.970	0.727	0.970	441,375	0.8040	36.99%
2021-02-05	0	0.730	0.730	0.760	0.720	0.760	178,000	130,020	0.7304	0.708	0.708	0.737	0.698	0.737	183,563	0.7083	2.82%
2021-02-04	0	0.710	0.700	0.740	0.700	0.710	324,000	227,040	0.7007	0.688	0.679	0.718	0.679	0.688	334,125	0.6795	0.00%
2021-02-03	0	0.710	0.670	0.710	0.670	0.710	104,000	70,660	0.6794	0.688	0.650	0.688	0.650	0.688	107,250	0.6588	0.00%
2021-02-02	0	0.710	0.690	0.710	0.680	0.710	56,000	38,660	0.6904	0.688	0.669	0.688	0.659	0.688	57,750	0.6694	0.00%
2021-02-01	0	0.710	0.700	0.710	0.680	0.720	290,000	202,120	0.6970	0.688	0.679	0.688	0.659	0.698	299,063	0.6758	-2.74%
2021-01-29	0	0.730	0.710	0.750	0.680	0.730	118,000	83,260	0.7056	0.708	0.688	0.727	0.659	0.708	121,688	0.6842	-2.67%
2021-01-28	0	0.750	0.740	0.810	0.750	0.750	10,000	7,500	0.7500	0.727	0.718	0.785	0.727	0.727	10,313	0.7273	0.00%
2021-01-27	0	0.750	0.740	0.770	0.730	0.770	112,000	85,100	0.7598	0.727	0.718	0.747	0.708	0.747	115,500	0.7368	0.00%
2021-01-26	0	0.750	0.760	0.800	0.700	0.800	806,000	594,840	0.7380	0.727	0.737	0.776	0.679	0.776	831,188	0.7157	-13.79%
2021-01-25	0	0.870	0.890	0.900	0.850	0.880	88,000	76,980	0.8748	0.844	0.863	0.873	0.824	0.853	90,750	0.8483	-5.43%
2021-01-22	0	0.920	0.860	0.930	0.790	0.930	874,000	737,300	0.8436	0.892	0.834	0.902	0.766	0.902	901,313	0.8180	21.05%
2021-01-21	0	0.760	0.750	0.760	0.750	0.880	1,080,000	857,080	0.7936	0.737	0.727	0.737	0.727	0.853	1,113,750	0.7695	-13.64%
2021-01-20	0	0.880	0.840	0.880	0.820	0.960	784,000	677,300	0.8639	0.853	0.815	0.853	0.795	0.931	808,500	0.8377	-12.00%
2021-01-19	0	1.000	0.920	1.000	0.920	1.000	240,000	225,740	0.9406	0.970	0.892	0.970	0.892	0.970	247,500	0.9121	2.04%
2021-01-18	0	0.980	0.900	0.980	0.880	0.980	219,000	203,110	0.9274	0.950	0.873	0.950	0.853	0.950	225,844	0.8993	3.16%
2021-01-15	0	0.950	0.950	0.960	0.950	1.000	356,000	344,060	0.9665	0.921	0.921	0.931	0.921	0.970	367,125	0.9372	-5.94%
2021-01-14	0	1.010	1.010	1.020	0.780	1.090	1,420,000	1,344,800	0.9470	0.979	0.979	0.989	0.756	1.057	1,464,375	0.9183	-7.34%
2021-01-13	0	1.090	1.000	1.090	1.090	1.890	490,000	676,380	1.3804	1.057	0.970	1.057	1.057	1.833	505,313	1.3385	-38.76%
2021-01-12	0	1.780	1.750	1.780	1.800	2.010	138,000	257,280	1.8643	1.726	1.697	1.726	1.745	1.949	142,313	1.8079	-6.81%
2021-01-11	0	1.910	1.900	1.910	1.910	2.120	214,000	430,500	2.0117	1.852	1.842	1.852	1.852	2.056	220,688	1.9507	-9.05%
2021-01-08	0	2.100	2.060	2.120	2.000	2.170	5,142,000	10,836,540	2.1075	2.036	1.998	2.056	1.939	2.104	5,302,688	2.0436	-3.67%
2021-01-07	0	2.180	2.170	2.180	2.100	2.240	3,734,000	8,180,460	2.1908	2.114	2.104	2.114	2.036	2.172	3,850,688	2.1244	-0.46%
2021-01-06	0	2.190	2.080	2.200	1.800	2.400	190,000	400,220	2.1064	2.124	2.017	2.133	1.745	2.327	195,938	2.0426	-4.78%
2021-01-05	0	2.300	2.090	2.400	2.080	2.350	272,000	586,640	2.1568	2.230	2.027	2.327	2.017	2.279	280,500	2.0914	-2.54%
2021-01-04	0	2.360	2.200	2.400	2.270	2.470	470,000	1,104,660	2.3503	2.288	2.133	2.327	2.201	2.395	484,688	2.2791	-1.67%
2020-12-31	0	2.400	2.390	2.400	2.390	2.470	124,000	302,440	2.4390	2.327	2.318	2.327	2.318	2.395	127,875	2.3651	0.00%
2020-12-30	0	2.400	2.330	2.400	2.300	2.490	4,224,000	10,100,940	2.3913	2.327	2.259	2.327	2.230	2.415	4,356,000	2.3189	0.00%
2020-12-29	0	2.400	2.360	2.400	2.320	2.430	4,334,000	10,421,020	2.4045	2.327	2.288	2.327	2.250	2.356	4,469,438	2.3316	1.27%
2020-12-28	0	2.370	2.290	2.380	2.290	2.430	2,456,000	5,876,140	2.3926	2.298	2.221	2.308	2.221	2.356	2,532,750	2.3201	0.85%
2020-12-24	0	2.350	2.260	2.350	2.260	2.410	456,000	1,061,320	2.3275	2.279	2.192	2.279	2.192	2.337	470,250	2.2569	-2.08%
2020-12-23	0	2.400	2.280	2.410	2.250	2.440	1,305,000	3,149,570	2.4135	2.327	2.211	2.337	2.182	2.366	1,345,781	2.3403	-0.41%
2020-12-22	0	2.410	2.390	2.420	2.400	2.460	620,000	1,497,060	2.4146	2.337	2.318	2.347	2.327	2.385	639,375	2.3414	0.42%
2020-12-21	0	2.400	2.240	2.420	2.230	2.440	912,000	2,150,720	2.3582	2.327	2.172	2.347	2.162	2.366	940,500	2.2868	7.14%
2020-12-18	0	2.240	2.060	2.250	2.210	2.240	296,000	659,420	2.2278	2.172	1.998	2.182	2.143	2.172	305,250	2.1603	-0.88%
2020-12-17	0	2.260	2.170	2.250	2.050	2.260	333,000	718,750	2.1584	2.192	2.104	2.182	1.988	2.192	343,406	2.0930	5.12%
2020-12-16	0	2.150	2.080	2.160	2.080	2.150	42,000	88,480	2.1067	2.085	2.017	2.095	2.017	2.085	43,313	2.0428	-0.46%
2020-12-15	0	2.160	1.930	2.160	1.900	2.170	107,000	218,150	2.0388	2.095	1.872	2.095	1.842	2.104	110,344	1.9770	5.37%
2020-12-14	0	2.050	2.000	2.070	2.050	2.110	110,000	228,420	2.0765	1.988	1.939	2.007	1.988	2.046	113,438	2.0136	-0.97%
2020-12-11	0	2.070	2.020	2.080	2.070	2.180	374,000	786,580	2.1032	2.007	1.959	2.017	2.007	2.114	385,688	2.0394	-3.72%
2020-12-10	0	2.150	2.040	2.150	2.050	2.190	116,000	249,560	2.1514	2.085	1.978	2.085	1.988	2.124	119,625	2.0862	-1.83%
2020-12-09	0	2.190	2.000	2.200	2.190	2.230	162,000	357,780	2.2085	2.124	1.939	2.133	2.124	2.162	167,063	2.1416	-0.45%
2020-12-08	0	2.200	2.120	2.200	2.220	2.230	98,000	217,660	2.2210	2.133	2.056	2.133	2.153	2.162	101,063	2.1537	-2.22%
2020-12-07	0	2.250	2.180	2.260	2.230	2.270	159,000	358,540	2.2550	2.182	2.114	2.192	2.162	2.201	163,969	2.1866	0.00%
2020-12-04	0	2.250	2.160	2.250	2.190	2.260	80,000	176,160	2.2020	2.182	2.095	2.182	2.124	2.192	82,500	2.1353	-1.32%
2020-12-03	0	2.280	2.020	2.290	2.120	2.280	222,000	494,580	2.2278	2.211	1.959	2.221	2.056	2.211	228,938	2.1603	5.07%
2020-12-02	0	2.170	2.030	2.160	2.030	2.300	164,000	357,480	2.1798	2.104	1.968	2.095	1.968	2.230	169,125	2.1137	-3.98%
2020-12-01	0	2.260	2.230	2.280	1.920	2.260	248,000	518,900	2.0923	2.192	2.162	2.211	1.862	2.192	255,750	2.0289	-1.74%
2020-11-30	0	2.300	-	2.300	2.330	2.350	90,000	210,360	2.3373	2.230	-	2.230	2.259	2.279	92,813	2.2665	-2.54%
2020-11-27	0	2.360	2.250	2.360	2.150	2.360	336,000	761,160	2.2654	2.288	2.182	2.288	2.085	2.288	346,500	2.1967	5.36%
2020-11-26	0	2.240	2.000	2.240	2.000	2.240	347,000	741,960	2.1382	2.172	1.939	2.172	1.939	2.172	357,844	2.0734	4.19%
2020-11-25	0	2.150	1.920	2.150	2.140	2.150	32,000	68,780	2.1494	2.085	1.862	2.085	2.075	2.085	33,000	2.0842	0.00%
2020-11-24	0	2.150	1.900	2.200	1.880	2.150	241,000	500,500	2.0768	2.085	1.842	2.133	1.823	2.085	248,531	2.0138	8.59%
2020-11-23	0	1.980	1.880	1.980	1.900	2.080	140,000	283,780	2.0270	1.920	1.823	1.920	1.842	2.017	144,375	1.9656	0.00%
2020-11-20	0	1.980	1.900	1.980	1.970	2.030	66,000	131,300	1.9894	1.920	1.842	1.920	1.910	1.968	68,063	1.9291	-5.26%
2020-11-19	0	2.090	2.050	2.100	1.920	2.090	405,000	806,990	1.9926	2.027	1.988	2.036	1.862	2.027	417,656	1.9322	11.17%
2020-11-18	0	1.880	1.880	1.990	1.830	2.030	359,000	683,240	1.9032	1.823	1.823	1.930	1.775	1.968	370,219	1.8455	-8.29%
2020-11-17	0	2.050	1.780	2.050	1.650	2.050	696,000	1,267,620	1.8213	1.988	1.726	1.988	1.600	1.988	717,750	1.7661	12.64%
2020-11-16	0	1.820	1.710	1.860	1.540	1.820	520,000	849,300	1.6333	1.765	1.658	1.804	1.493	1.765	536,250	1.5838	17.42%
2020-11-13	0	1.550	1.350	1.550	1.560	1.600	38,000	60,000	1.5789	1.503	1.309	1.503	1.513	1.552	39,188	1.5311	0.00%
2020-11-12	0	1.550	1.350	1.550	1.540	1.550	56,000	86,720	1.5486	1.503	1.309	1.503	1.493	1.503	57,750	1.5016	1.31%
2020-11-11	0	1.530	1.360	1.530	-	-	0	0	-	1.484	1.319	1.484	-	-	0	-	-1.29%
2020-11-10	0	1.550	1.390	1.550	-	-	0	0	-	1.503	1.348	1.503	-	-	0	-	0.00%
2020-11-09	0	1.550	0.250	1.600	1.540	1.550	238,000	366,720	1.5408	1.503	0.242	1.552	1.493	1.503	245,438	1.4941	-3.13%
2020-11-06	0	1.600	-	1.690	-	-	0	0	-	1.552	-	1.639	-	-	0	-	0.00%
2020-11-05	0	1.600	1.580	1.600	1.610	1.680	144,000	232,240	1.6128	1.552	1.532	1.552	1.561	1.629	148,500	1.5639	0.00%
2020-11-04	0	1.600	1.680	1.700	-	-	0	0	-	1.552	1.629	1.648	-	-	0	-	0.00%
2020-11-03	0	1.600	1.500	1.600	1.600	1.600	28,000	44,800	1.6000	1.552	1.455	1.552	1.552	1.552	28,875	1.5515	-1.84%
2020-11-02	0	1.630	-	1.630	-	-	0	0	-	1.581	-	1.581	-	-	0	-	-1.21%
2020-10-30	0	1.650	1.450	1.650	-	-	0	0	-	1.600	1.406	1.600	-	-	0	-	-0.60%
2020-10-29	0	1.660	-	1.660	-	-	0	0	-	1.610	-	1.610	-	-	0	-	0.00%
2020-10-28	0	1.660	-	1.690	-	-	0	0	-	1.610	-	1.639	-	-	0	-	0.00%
2020-10-27	0	1.660	-	1.660	1.670	1.670	30,000	50,100	1.6700	1.610	-	1.610	1.619	1.619	30,938	1.6194	1.22%
2020-10-23	0	1.640	-	1.660	1.630	1.650	104,000	170,680	1.6412	1.590	-	1.610	1.581	1.600	107,250	1.5914	-0.61%
2020-10-22	0	1.650	1.420	1.650	-	-	0	0	-	1.600	1.377	1.600	-	-	0	-	-1.20%
2020-10-21	0	1.670	-	1.690	1.670	1.690	126,000	211,900	1.6817	1.619	-	1.639	1.619	1.639	129,938	1.6308	0.00%
2020-10-20	0	1.670	-	1.680	1.670	1.670	74,000	123,580	1.6700	1.619	-	1.629	1.619	1.619	76,313	1.6194	-0.60%
2020-10-19	0	1.680	-	1.700	1.680	1.680	54,000	90,720	1.6800	1.629	-	1.648	1.629	1.629	55,688	1.6291	2.44%
2020-10-16	0	1.640	-	1.640	1.680	1.690	22,000	37,060	1.6845	1.590	-	1.590	1.629	1.639	22,688	1.6335	0.00%
2020-10-15	0	1.640	1.500	1.660	1.620	1.650	74,000	121,640	1.6438	1.590	1.455	1.610	1.571	1.600	76,313	1.5940	3.80%
2020-10-14	0	1.580	1.420	1.580	1.580	1.580	52,000	82,160	1.5800	1.532	1.377	1.532	1.532	1.532	53,625	1.5321	5.33%
2020-10-12	0	1.500	1.490	1.500	1.490	1.500	42,000	62,640	1.4914	1.455	1.445	1.455	1.445	1.455	43,313	1.4462	1.35%
2020-10-09	0	1.480	1.480	1.500	1.400	1.550	188,000	281,560	1.4977	1.435	1.435	1.455	1.358	1.503	193,875	1.4523	3.50%
2020-10-08	0	1.430	1.400	1.430	1.440	1.450	80,000	115,500	1.4438	1.387	1.358	1.387	1.396	1.406	82,500	1.4000	-2.05%
2020-10-07	0	1.460	1.430	1.530	1.460	1.850	312,000	510,440	1.6360	1.416	1.387	1.484	1.416	1.794	321,750	1.5864	-9.88%
2020-10-06	0	1.620	1.500	1.610	1.500	1.680	446,000	694,400	1.5570	1.571	1.455	1.561	1.455	1.629	459,938	1.5098	-10.99%
2020-10-05	0	1.820	1.770	1.840	1.800	1.860	146,000	266,980	1.8286	1.765	1.716	1.784	1.745	1.804	150,563	1.7732	4.60%
2020-09-30	0	1.740	1.720	1.750	1.680	1.780	328,000	570,040	1.7379	1.687	1.668	1.697	1.629	1.726	338,250	1.6853	2.96%
2020-09-29	0	1.690	-	1.690	1.640	1.840	184,000	313,240	1.7024	1.639	-	1.639	1.590	1.784	189,750	1.6508	-0.59%
2020-09-28	0	1.700	1.600	1.720	1.540	1.820	278,000	475,440	1.7102	1.648	1.552	1.668	1.493	1.765	286,688	1.6584	0.59%
2020-09-25	0	1.690	1.600	1.690	1.740	2.000	498,000	952,900	1.9135	1.639	1.552	1.639	1.687	1.939	513,563	1.8555	-11.05%
2020-09-24	0	1.900	1.890	1.900	1.830	1.920	440,000	828,520	1.8830	1.842	1.833	1.842	1.775	1.862	453,750	1.8259	4.97%
2020-09-23	0	1.810	1.800	1.900	1.800	1.840	272,000	493,660	1.8149	1.755	1.745	1.842	1.745	1.784	280,500	1.7599	-1.09%
2020-09-22	0	1.830	1.810	1.830	1.810	1.900	304,000	563,860	1.8548	1.775	1.755	1.775	1.755	1.842	313,500	1.7986	-1.61%
2020-09-21	0	1.860	1.850	1.870	1.750	1.870	425,000	776,720	1.8276	1.804	1.794	1.813	1.697	1.813	438,281	1.7722	5.08%
2020-09-18	0	1.770	1.750	1.770	1.680	1.800	579,000	1,006,000	1.7375	1.716	1.697	1.716	1.629	1.745	597,094	1.6848	4.12%
2020-09-17	0	1.700	1.690	1.700	1.610	1.700	470,000	775,680	1.6504	1.648	1.639	1.648	1.561	1.648	484,688	1.6004	4.94%
2020-09-16	0	1.620	1.610	1.630	1.580	1.630	392,000	630,280	1.6079	1.571	1.561	1.581	1.532	1.581	404,250	1.5591	2.53%
2020-09-15	0	1.580	1.530	1.600	1.550	1.620	246,000	388,180	1.5780	1.532	1.484	1.552	1.503	1.571	253,688	1.5302	-1.25%
2020-09-14	0	1.600	1.540	1.780	1.540	1.650	362,000	582,940	1.6103	1.552	1.493	1.726	1.493	1.600	373,313	1.5615	0.00%
2020-09-11	0	1.600	1.600	1.630	1.500	1.620	326,000	520,000	1.5951	1.552	1.552	1.581	1.455	1.571	336,188	1.5468	-1.84%
2020-09-10	0	1.630	1.590	1.640	1.550	1.660	344,000	557,280	1.6200	1.581	1.542	1.590	1.503	1.610	354,750	1.5709	1.87%
2020-09-09	0	1.600	1.590	1.610	1.560	1.610	250,000	398,900	1.5956	1.552	1.542	1.561	1.513	1.561	257,813	1.5472	0.00%
2020-09-08	0	1.600	1.580	1.600	1.590	1.620	248,000	397,840	1.6042	1.552	1.532	1.552	1.542	1.571	255,750	1.5556	-0.62%
2020-09-07	0	1.610	1.600	1.610	1.590	1.630	294,000	474,140	1.6127	1.561	1.552	1.561	1.542	1.581	303,188	1.5639	1.90%
2020-09-04	0	1.580	1.570	1.580	1.570	1.630	225,000	359,420	1.5974	1.532	1.522	1.532	1.522	1.581	232,031	1.5490	-2.47%
2020-09-03	0	1.620	1.600	1.620	1.620	1.660	270,000	438,260	1.6232	1.571	1.552	1.571	1.571	1.610	278,438	1.5740	-1.82%
2020-09-02	0	1.650	1.620	1.650	1.600	1.680	440,000	719,360	1.6349	1.600	1.571	1.600	1.552	1.629	453,750	1.5854	1.23%
2020-09-01	0	1.630	1.600	1.650	1.620	1.670	316,000	520,960	1.6486	1.581	1.552	1.600	1.571	1.619	325,875	1.5986	0.00%
2020-08-31	0	1.630	1.600	1.630	1.640	1.690	240,000	399,520	1.6647	1.581	1.552	1.581	1.590	1.639	247,500	1.6142	1.87%
2020-08-28	0	1.600	1.560	1.610	1.600	1.700	86,000	143,000	1.6628	1.552	1.513	1.561	1.552	1.648	88,688	1.6124	-3.03%
2020-08-27	0	1.650	1.570	1.670	1.590	1.670	300,000	495,440	1.6515	1.600	1.522	1.619	1.542	1.619	309,375	1.6014	-1.20%
2020-08-26	0	1.670	1.640	1.670	1.640	1.680	370,000	614,480	1.6608	1.619	1.590	1.619	1.590	1.629	381,563	1.6104	0.60%
2020-08-25	0	1.660	1.660	1.700	1.600	1.730	304,000	513,180	1.6881	1.610	1.610	1.648	1.552	1.678	313,500	1.6369	-4.60%
2020-08-24	0	1.740	1.650	1.740	1.620	1.770	338,000	585,020	1.7308	1.687	1.600	1.687	1.571	1.716	348,563	1.6784	3.57%
2020-08-21	0	1.680	1.680	1.690	1.650	1.740	278,000	476,900	1.7155	1.629	1.629	1.639	1.600	1.687	286,688	1.6635	-2.89%
2020-08-20	0	1.730	1.670	1.750	1.670	1.780	493,000	852,970	1.7302	1.678	1.619	1.697	1.619	1.726	508,406	1.6777	1.17%
2020-08-19	0	1.710	1.630	1.720	1.670	1.750	284,000	487,380	1.7161	1.658	1.581	1.668	1.619	1.697	292,875	1.6641	-1.16%
2020-08-18	0	1.730	1.700	1.740	1.690	1.770	544,000	941,200	1.7301	1.678	1.648	1.687	1.639	1.716	561,000	1.6777	-4.42%
2020-08-17	0	1.810	1.790	1.820	1.800	1.850	278,000	504,660	1.8153	1.755	1.736	1.765	1.745	1.794	286,688	1.7603	-1.09%
2020-08-14	0	1.830	1.820	1.830	1.820	1.840	368,000	673,260	1.8295	1.775	1.765	1.775	1.765	1.784	379,500	1.7741	-1.61%
2020-08-13	0	1.860	1.840	1.880	1.830	1.890	278,000	519,280	1.8679	1.804	1.784	1.823	1.775	1.833	286,688	1.8113	-1.59%
2020-08-12	0	1.890	1.830	1.900	1.860	1.890	263,000	493,960	1.8782	1.833	1.775	1.842	1.804	1.833	271,219	1.8213	0.00%
2020-08-11	0	1.890	1.890	1.900	1.830	1.910	456,000	858,800	1.8833	1.833	1.833	1.842	1.775	1.852	470,250	1.8263	1.07%
2020-08-10	0	1.870	1.840	1.870	1.860	1.890	326,000	610,240	1.8719	1.813	1.784	1.813	1.804	1.833	336,188	1.8152	-0.53%
2020-08-07	0	1.880	1.860	1.890	1.800	1.880	444,000	825,860	1.8600	1.823	1.804	1.833	1.745	1.823	457,875	1.8037	1.62%
2020-08-06	0	1.850	1.840	1.880	1.850	1.940	324,000	621,520	1.9183	1.794	1.784	1.823	1.794	1.881	334,125	1.8601	-5.61%
2020-08-05	0	1.960	1.930	1.960	1.940	1.960	416,000	811,100	1.9498	1.901	1.872	1.901	1.881	1.901	429,000	1.8907	-0.51%
2020-08-04	0	1.970	1.970	1.980	1.930	1.970	326,000	638,400	1.9583	1.910	1.910	1.920	1.872	1.910	336,188	1.8989	-1.50%
2020-08-03	0	2.000	1.850	2.050	-	-	0	0	-	1.939	1.794	1.988	-	-	0	-	0.00%
2020-07-31	0	2.000	1.700	2.100	2.000	2.000	50,000	100,000	2.0000	1.939	1.648	2.036	1.939	1.939	51,563	1.9394	3.63%
2020-07-30	0	1.930	1.900	2.090	1.930	2.100	107,000	209,160	1.9548	1.872	1.842	2.027	1.872	2.036	110,344	1.8955	-8.10%
2020-07-29	0	2.100	1.500	2.110	1.990	2.100	76,000	155,600	2.0474	2.036	1.455	2.046	1.930	2.036	78,375	1.9853	5.00%
2020-07-28	0	2.000	1.500	2.000	1.980	2.000	26,000	51,560	1.9831	1.939	1.455	1.939	1.920	1.939	26,813	1.9230	0.00%
2020-07-27	0	2.000	1.500	2.000	1.950	2.000	63,000	123,690	1.9633	1.939	1.455	1.939	1.891	1.939	64,969	1.9038	0.00%
2020-07-24	0	2.000	1.500	2.000	1.980	2.000	50,000	99,200	1.9840	1.939	1.455	1.939	1.920	1.939	51,563	1.9239	0.00%
2020-07-23	0	2.000	1.500	2.000	2.000	2.000	20,000	40,000	2.0000	1.939	1.455	1.939	1.939	1.939	20,625	1.9394	0.00%
2020-07-22	0	2.000	1.880	2.000	1.950	2.000	53,000	105,310	1.9870	1.939	1.823	1.939	1.891	1.939	54,656	1.9268	0.00%
2020-07-21	0	2.000	1.880	2.000	-	-	0	0	-	1.939	1.823	1.939	-	-	0	-	-0.99%
2020-07-20	0	2.020	1.500	2.020	-	-	0	0	-	1.959	1.455	1.959	-	-	0	-	0.00%
2020-07-17	0	2.020	1.800	2.090	1.990	2.020	118,000	236,280	2.0024	1.959	1.745	2.027	1.930	1.959	121,688	1.9417	1.00%
2020-07-16	0	2.000	1.880	2.000	-	-	0	0	-	1.939	1.823	1.939	-	-	0	-	-0.50%
2020-07-15	0	2.010	2.010	2.090	1.950	1.980	48,000	94,660	1.9721	1.949	1.949	2.027	1.891	1.920	49,500	1.9123	1.52%
2020-07-14	0	1.980	1.940	1.980	1.880	1.980	93,000	176,860	1.9017	1.920	1.881	1.920	1.823	1.920	95,906	1.8441	0.00%
2020-07-13	0	1.980	1.880	1.980	-	-	0	0	-	1.920	1.823	1.920	-	-	0	-	-1.49%
2020-07-10	0	2.010	1.880	2.010	1.890	2.010	168,000	322,840	1.9217	1.949	1.823	1.949	1.833	1.949	173,250	1.8634	0.00%
2020-07-09	0	2.010	1.700	2.010	1.950	2.010	145,000	286,950	1.9790	1.949	1.648	1.949	1.891	1.949	149,531	1.9190	3.08%
2020-07-08	0	1.950	1.900	1.950	-	-	0	0	-	1.891	1.842	1.891	-	-	0	-	-1.52%
2020-07-07	0	1.980	1.500	1.980	1.940	1.980	32,000	62,560	1.9550	1.920	1.455	1.920	1.881	1.920	33,000	1.8958	1.54%
2020-07-06	0	1.950	1.850	1.950	1.860	1.950	70,000	131,500	1.8786	1.891	1.794	1.891	1.804	1.891	72,188	1.8216	0.00%
2020-07-03	0	1.950	1.850	1.980	-	-	0	0	-	1.891	1.794	1.920	-	-	0	-	0.00%
2020-07-02	0	1.950	1.850	1.950	-	-	0	0	-	1.891	1.794	1.891	-	-	0	-	-1.52%
2020-06-30	0	1.980	1.500	1.980	-	-	0	0	-	1.920	1.455	1.920	-	-	0	-	0.00%
2020-06-29	0	1.980	1.500	1.980	-	-	0	0	-	1.920	1.455	1.920	-	-	0	-	0.00%
2020-06-26	0	1.980	1.900	1.980	1.900	1.980	28,000	54,640	1.9514	1.920	1.842	1.920	1.842	1.920	28,875	1.8923	3.13%
2020-06-24	0	1.920	1.800	1.950	1.890	1.920	86,000	162,780	1.8928	1.862	1.745	1.891	1.833	1.862	88,688	1.8354	1.05%
2020-06-23	0	1.900	1.800	1.940	1.890	1.900	48,000	91,060	1.8971	1.842	1.745	1.881	1.833	1.842	49,500	1.8396	0.00%
2020-06-22	0	1.900	1.860	1.900	1.860	1.900	14,000	26,120	1.8657	1.842	1.804	1.842	1.804	1.842	14,438	1.8092	0.00%
2020-06-19	0	1.900	1.830	1.910	1.800	1.900	94,000	174,900	1.8606	1.842	1.775	1.852	1.745	1.842	96,938	1.8043	0.00%
2020-06-18	0	1.900	1.850	1.900	1.800	1.900	40,000	73,240	1.8310	1.842	1.794	1.842	1.745	1.842	41,250	1.7755	-4.04%
2020-06-17	0	1.980	1.800	1.980	-	-	0	0	-	1.920	1.745	1.920	-	-	0	-	-0.50%
2020-06-16	0	1.990	1.830	1.990	-	-	0	0	-	1.930	1.775	1.930	-	-	0	-	0.00%
2020-06-15	0	1.990	1.850	1.990	-	-	0	0	-	1.930	1.794	1.930	-	-	0	-	0.00%
2020-06-12	0	1.990	1.920	1.990	1.920	1.990	17,000	32,740	1.9259	1.930	1.862	1.930	1.862	1.930	17,531	1.8675	4.19%
2020-06-11	0	1.910	1.910	2.000	1.910	1.920	52,000	99,340	1.9104	1.852	1.852	1.939	1.852	1.862	53,625	1.8525	-4.98%
2020-06-10	0	2.010	1.910	2.030	1.970	2.010	4,000	7,960	1.9900	1.949	1.852	1.968	1.910	1.949	4,125	1.9297	0.50%
2020-06-09	0	2.000	1.890	2.000	1.900	2.030	256,000	508,767	1.9874	1.939	1.833	1.939	1.842	1.968	264,000	1.9271	0.00%
2020-06-08	0	2.000	1.840	2.000	1.850	2.000	250,000	471,220	1.8849	1.939	1.784	1.939	1.794	1.939	257,813	1.8278	12.36%
2020-06-05	0	1.780	1.750	1.900	-	-	0	0	-	1.726	1.697	1.842	-	-	0	-	0.00%
2020-06-04	0	1.780	1.720	1.780	1.780	1.780	4,000	7,120	1.7800	1.726	1.668	1.726	1.726	1.726	4,125	1.7261	-1.11%
2020-06-03	0	1.800	1.800	1.850	-	-	1,000	1,660	1.6600	1.745	1.745	1.794	-	-	1,031	1.6097	0.00%
2020-06-02	0	1.800	1.760	1.800	1.760	1.800	21,000	37,650	1.7929	1.745	1.707	1.745	1.707	1.745	21,656	1.7385	2.86%
2020-06-01	0	1.750	1.750	2.000	1.700	1.750	22,000	38,400	1.7455	1.697	1.697	1.939	1.648	1.697	22,688	1.6926	0.00%
2020-05-29	0	1.750	1.750	1.840	1.750	1.850	247,000	284,500	1.1518	1.697	1.697	1.784	1.697	1.794	254,719	1.1169	-6.91%
2020-05-28	0	1.880	1.880	1.980	1.880	1.900	30,000	56,960	1.8987	1.823	1.823	1.920	1.823	1.842	30,938	1.8411	-6.00%
2020-05-27	0	2.000	1.800	2.000	1.910	2.000	32,000	63,340	1.9794	1.939	1.745	1.939	1.852	1.939	33,000	1.9194	4.71%
2020-05-26	0	1.910	1.900	2.000	1.900	2.000	264,000	502,240	1.9024	1.852	1.842	1.939	1.842	1.939	272,250	1.8448	-4.50%
2020-05-25	0	2.000	1.880	2.000	1.880	2.000	200,000	390,850	1.9543	1.939	1.823	1.939	1.823	1.939	206,250	1.8950	2.56%
2020-05-22	0	1.950	1.700	1.950	1.900	1.950	60,000	114,100	1.9017	1.891	1.648	1.891	1.842	1.891	61,875	1.8440	2.63%
2020-05-21	0	1.900	1.820	1.950	1.900	1.950	313,000	596,060	1.9043	1.842	1.765	1.891	1.842	1.891	322,781	1.8466	-2.56%
2020-05-20	0	1.950	1.820	1.950	1.740	1.950	74,000	132,940	1.7965	1.891	1.765	1.891	1.687	1.891	76,313	1.7420	17.47%
2020-05-19	0	1.660	1.650	1.660	1.650	1.740	114,000	193,380	1.6963	1.610	1.600	1.610	1.600	1.687	117,563	1.6449	-1.19%
2020-05-18	0	1.680	0.450	1.680	1.520	1.700	356,000	549,400	1.5433	1.629	0.436	1.629	1.474	1.648	367,125	1.4965	-2.33%
2020-05-15	0	1.720	1.480	1.720	1.500	1.720	213,000	352,720	1.6560	1.668	1.435	1.668	1.455	1.668	219,656	1.6058	7.50%
2020-05-14	0	1.600	1.380	1.620	1.580	1.600	293,000	465,680	1.5894	1.552	1.338	1.571	1.532	1.552	302,156	1.5412	8.11%
2020-05-13	0	1.480	1.320	1.480	1.320	1.480	133,000	193,001	1.4511	1.435	1.280	1.435	1.280	1.435	137,156	1.4072	15.63%
2020-05-12	0	1.280	1.010	1.460	-	-	0	0	-	1.241	0.979	1.416	-	-	0	-	0.00%
2020-05-11	0	1.280	-	1.350	-	-	0	0	-	1.241	-	1.309	-	-	0	-	0.00%
2020-05-08	0	1.280	0.800	1.280	-	-	0	0	-	1.241	0.776	1.241	-	-	0	-	-3.03%
2020-05-07	0	1.320	1.000	1.320	-	-	0	0	-	1.280	0.970	1.280	-	-	0	-	-3.65%
2020-05-06	0	1.370	-	1.450	-	-	0	0	-	1.328	-	1.406	-	-	0	-	0.00%
2020-05-05	0	1.370	1.260	1.370	-	-	0	0	-	1.328	1.222	1.328	-	-	0	-	0.00%
2020-05-04	0	1.370	1.070	1.400	-	-	0	0	-	1.328	1.038	1.358	-	-	0	-	0.00%
2020-04-29	0	1.370	1.070	1.380	-	-	0	0	-	1.328	1.038	1.338	-	-	0	-	0.00%
2020-04-28	0	1.370	1.360	1.420	-	-	0	0	-	1.328	1.319	1.377	-	-	0	-	0.00%
2020-04-27	0	1.370	1.350	1.400	-	-	0	0	-	1.328	1.309	1.358	-	-	0	-	0.00%
2020-04-24	0	1.370	1.330	1.370	1.330	1.370	18,000	24,020	1.3344	1.328	1.290	1.328	1.290	1.328	18,563	1.2940	0.00%
2020-04-23	0	1.370	1.370	1.460	1.330	1.350	202,000	271,040	1.3418	1.328	1.328	1.416	1.290	1.309	208,313	1.3011	1.48%
2020-04-22	0	1.350	1.350	1.480	-	-	0	0	-	1.309	1.309	1.435	-	-	0	-	1.50%
2020-04-21	0	1.330	1.330	1.430	1.310	1.330	14,000	18,540	1.3243	1.290	1.290	1.387	1.270	1.290	14,438	1.2842	0.00%
2020-04-20	0	1.330	1.330	1.500	1.330	1.470	75,000	102,410	1.3655	1.290	1.290	1.455	1.290	1.425	77,344	1.3241	-10.14%
2020-04-17	0	1.480	1.300	1.540	-	-	0	0	-	1.435	1.261	1.493	-	-	0	-	0.00%
2020-04-16	0	1.480	1.200	1.540	-	-	0	0	-	1.435	1.164	1.493	-	-	0	-	0.00%
2020-04-15	0	1.480	1.400	1.540	1.470	1.480	20,000	29,560	1.4780	1.435	1.358	1.493	1.425	1.435	20,625	1.4332	0.68%
2020-04-14	0	1.470	1.300	1.500	-	-	0	0	-	1.425	1.261	1.455	-	-	0	-	0.00%
2020-04-09	0	1.470	1.400	1.530	-	-	0	0	-	1.425	1.358	1.484	-	-	0	-	0.00%
2020-04-08	0	1.470	1.350	1.480	1.200	1.470	23,000	31,800	1.3826	1.425	1.309	1.435	1.164	1.425	23,719	1.3407	2.08%
2020-04-07	0	1.440	1.380	1.460	-	-	0	0	-	1.396	1.338	1.416	-	-	0	-	-1.37%
2020-04-06	0	1.460	1.450	1.540	-	-	0	0	-	1.416	1.406	1.493	-	-	0	-	0.00%
2020-04-03	0	1.460	1.450	1.530	1.460	1.540	42,000	62,040	1.4771	1.416	1.406	1.484	1.416	1.493	43,313	1.4324	-5.19%
2020-04-02	0	1.540	1.210	1.540	1.480	1.540	6,000	9,100	1.5167	1.493	1.173	1.493	1.435	1.493	6,188	1.4707	0.00%
2020-04-01	0	1.540	1.450	1.540	1.420	1.550	22,000	31,960	1.4527	1.493	1.406	1.493	1.377	1.503	22,688	1.4087	4.05%
2020-03-31	0	1.480	1.420	1.450	-	-	0	0	-	1.435	1.377	1.406	-	-	0	-	0.00%
2020-03-30	0	1.480	1.420	1.500	1.470	1.560	170,000	252,580	1.4858	1.435	1.377	1.455	1.425	1.513	175,313	1.4407	-2.63%
2020-03-27	0	1.520	1.490	1.570	1.490	1.530	193,000	293,140	1.5189	1.474	1.445	1.522	1.445	1.484	199,031	1.4728	1.33%
2020-03-26	0	1.500	1.470	1.500	1.480	1.500	104,000	154,000	1.4808	1.455	1.425	1.455	1.435	1.455	107,250	1.4359	1.35%
2020-03-25	0	1.480	1.530	1.540	1.450	1.540	428,000	638,420	1.4916	1.435	1.484	1.493	1.406	1.493	441,375	1.4464	0.00%
2020-03-24	0	1.480	1.480	1.540	-	-	0	0	-	1.435	1.435	1.493	-	-	0	-	0.00%
2020-03-23	0	1.480	1.450	1.500	1.450	1.530	70,000	103,260	1.4751	1.435	1.406	1.455	1.406	1.484	72,188	1.4304	-3.90%
2020-03-20	0	1.540	1.480	1.550	1.450	1.540	344,000	507,760	1.4760	1.493	1.435	1.503	1.406	1.493	354,750	1.4313	0.00%
2020-03-19	0	1.540	1.480	1.540	1.480	1.540	46,000	68,320	1.4852	1.493	1.435	1.493	1.435	1.493	47,438	1.4402	0.00%
2020-03-18	0	1.540	1.500	1.550	1.500	1.540	137,000	205,960	1.5034	1.493	1.455	1.503	1.455	1.493	141,281	1.4578	-1.28%
2020-03-17	0	1.560	1.480	1.560	1.480	1.570	84,000	125,680	1.4962	1.513	1.435	1.513	1.435	1.522	86,625	1.4509	3.31%
2020-03-16	0	1.510	1.510	1.580	1.510	1.580	98,000	148,940	1.5198	1.464	1.464	1.532	1.464	1.532	101,063	1.4737	4.14%
2020-03-13	0	1.450	1.450	1.500	1.450	1.580	146,000	214,360	1.4682	1.406	1.406	1.455	1.406	1.532	150,563	1.4237	-5.84%
2020-03-12	0	1.540	1.500	1.550	1.480	1.540	208,000	317,360	1.5258	1.493	1.455	1.503	1.435	1.493	214,500	1.4795	1.32%
2020-03-11	0	1.520	1.480	1.520	1.480	1.520	362,000	539,560	1.4905	1.474	1.435	1.474	1.435	1.474	373,313	1.4453	2.70%
2020-03-10	0	1.480	1.480	1.500	1.430	1.500	364,000	535,960	1.4724	1.435	1.435	1.455	1.387	1.455	375,375	1.4278	2.78%
2020-03-09	0	1.440	1.430	1.500	1.430	1.440	110,000	158,200	1.4382	1.396	1.387	1.455	1.387	1.396	113,438	1.3946	0.70%
2020-03-06	0	1.430	1.430	1.550	1.400	1.430	32,000	44,940	1.4044	1.387	1.387	1.503	1.358	1.387	33,000	1.3618	-9.49%
2020-03-05	0	1.580	1.480	1.580	-	-	0	0	-	1.532	1.435	1.532	-	-	0	-	0.00%
2020-03-04	0	1.580	1.500	1.580	-	-	0	0	-	1.532	1.455	1.532	-	-	0	-	-0.63%
2020-03-03	0	1.590	1.500	1.590	1.590	1.590	20,000	31,800	1.5900	1.542	1.455	1.542	1.542	1.542	20,625	1.5418	6.00%
2020-03-02	0	1.500	1.500	1.590	1.490	1.590	64,000	96,060	1.5009	1.455	1.455	1.542	1.445	1.542	66,000	1.4555	1.35%
2020-02-28	0	1.480	1.430	1.480	1.420	1.480	218,000	315,760	1.4484	1.435	1.387	1.435	1.377	1.435	224,813	1.4045	-1.33%
2020-02-27	0	1.500	1.440	1.500	1.410	1.500	28,000	40,080	1.4314	1.455	1.396	1.455	1.367	1.455	28,875	1.3881	0.00%
2020-02-26	0	1.500	1.440	1.600	1.440	1.500	408,000	604,540	1.4817	1.455	1.396	1.552	1.396	1.455	420,750	1.4368	4.17%
2020-02-25	0	1.440	1.420	1.500	1.440	1.500	238,000	350,130	1.4711	1.396	1.377	1.455	1.396	1.455	245,438	1.4266	0.00%
2020-02-24	0	1.440	1.410	1.470	1.350	1.440	171,000	238,650	1.3956	1.396	1.367	1.425	1.309	1.396	176,344	1.3533	4.35%
2020-02-21	0	1.380	1.380	1.400	1.280	1.360	178,000	233,180	1.3100	1.338	1.338	1.358	1.241	1.319	183,563	1.2703	5.34%
2020-02-20	0	1.310	1.280	1.340	1.250	1.340	474,000	598,080	1.2618	1.270	1.241	1.299	1.212	1.299	488,813	1.2235	-2.96%
2020-02-19	0	1.350	1.320	1.350	1.330	1.380	14,000	18,800	1.3429	1.309	1.280	1.309	1.290	1.338	14,438	1.3022	2.27%
2020-02-18	0	1.320	1.320	1.350	1.250	1.340	642,000	817,540	1.2734	1.280	1.280	1.309	1.212	1.299	662,063	1.2348	-5.71%
2020-02-17	0	1.400	1.340	1.400	1.320	1.430	44,000	61,980	1.4086	1.358	1.299	1.358	1.280	1.387	45,375	1.3660	-4.11%
2020-02-14	0	1.460	1.460	1.520	1.400	1.560	289,000	415,760	1.4386	1.416	1.416	1.474	1.358	1.513	298,031	1.3950	7.35%
2020-02-13	0	1.360	1.290	1.420	1.240	1.360	230,000	300,720	1.3075	1.319	1.251	1.377	1.202	1.319	237,188	1.2679	9.68%
2020-02-12	0	1.240	1.240	1.300	1.190	1.280	128,000	158,180	1.2358	1.202	1.202	1.261	1.154	1.241	132,000	1.1983	4.20%
2020-02-11	0	1.190	1.060	1.190	-	-	0	0	-	1.154	1.028	1.154	-	-	0	-	0.00%
2020-02-10	0	1.190	1.050	1.190	1.100	1.190	34,000	37,760	1.1106	1.154	1.018	1.154	1.067	1.154	35,063	1.0769	0.00%
2020-02-07	0	1.190	1.120	1.190	-	-	0	0	-	1.154	1.086	1.154	-	-	0	-	0.00%
2020-02-06	0	1.190	1.080	1.190	-	-	0	0	-	1.154	1.047	1.154	-	-	0	-	0.00%
2020-02-05	0	1.190	1.080	1.190	-	-	0	0	-	1.154	1.047	1.154	-	-	0	-	0.00%
2020-02-04	0	1.190	1.100	1.190	1.160	1.190	66,000	76,680	1.1618	1.154	1.067	1.154	1.125	1.154	68,063	1.1266	4.39%
2020-02-03	0	1.140	1.040	1.140	1.000	1.150	2,791,000	2,878,829	1.0315	1.105	1.008	1.105	0.970	1.115	2,878,219	1.0002	10.68%
2020-01-31	0	1.030	1.020	1.030	1.100	1.150	66,000	72,700	1.1015	0.999	0.989	0.999	1.067	1.115	68,063	1.0681	-8.04%
2020-01-30	0	1.120	1.000	1.120	1.100	1.120	2,462,000	2,709,960	1.1007	1.086	0.970	1.086	1.067	1.086	2,538,938	1.0674	6.67%
2020-01-29	0	1.050	1.000	1.070	1.040	1.100	143,000	149,700	1.0469	1.018	0.970	1.038	1.008	1.067	147,469	1.0151	-3.67%
2020-01-24	0	1.090	1.050	1.100	-	-	0	0	-	1.057	1.018	1.067	-	-	0	-	0.00%
2020-01-23	0	1.090	1.040	1.090	-	-	0	0	-	1.057	1.008	1.057	-	-	0	-	0.00%
2020-01-22	0	1.090	1.040	1.100	1.040	1.090	38,000	39,720	1.0453	1.057	1.008	1.067	1.008	1.057	39,188	1.0136	0.93%
2020-01-21	0	1.080	1.060	1.090	1.060	1.080	57,000	61,100	1.0719	1.047	1.028	1.057	1.028	1.047	58,781	1.0394	0.93%
2020-01-20	0	1.070	1.020	1.080	1.000	1.090	1,751,000	1,752,140	1.0007	1.038	0.989	1.047	0.970	1.057	1,805,719	0.9703	5.94%
2020-01-17	0	1.010	1.010	1.050	1.000	1.010	2,500,000	2,500,380	1.0002	0.979	0.979	1.018	0.970	0.979	2,578,125	0.9698	-2.88%
2020-01-16	0	1.040	1.000	1.050	0.980	1.040	68,000	69,000	1.0147	1.008	0.970	1.018	0.950	1.008	70,125	0.9840	0.97%
2020-01-15	0	1.030	1.030	1.080	1.030	1.030	6,000	6,180	1.0300	0.999	0.999	1.047	0.999	0.999	6,188	0.9988	0.98%
2020-01-14	0	1.020	1.020	1.070	-	-	0	0	-	0.989	0.989	1.038	-	-	0	-	5.15%
2020-01-13	0	0.970	0.970	1.060	0.970	1.030	134,000	131,780	0.9834	0.941	0.941	1.028	0.941	0.999	138,188	0.9536	-5.83%
2020-01-10	0	1.030	1.000	1.080	-	-	0	0	-	0.999	0.970	1.047	-	-	0	-	0.00%
2020-01-09	0	1.030	0.950	1.080	-	-	0	0	-	0.999	0.921	1.047	-	-	0	-	0.00%
2020-01-08	0	1.030	0.980	1.050	0.980	1.040	41,000	40,430	0.9861	0.999	0.950	1.018	0.950	1.008	42,281	0.9562	3.00%
2020-01-07	0	1.000	0.970	1.050	-	-	0	0	-	0.970	0.941	1.018	-	-	0	-	0.00%
2020-01-06	0	1.000	0.950	1.050	-	-	0	0	-	0.970	0.921	1.018	-	-	0	-	0.00%
2020-01-03	0	1.000	1.000	1.050	1.000	1.010	24,000	24,020	1.0008	0.970	0.970	1.018	0.970	0.979	24,750	0.9705	0.00%
2020-01-02	0	1.000	1.000	1.070	1.000	1.000	4,000	4,000	1.0000	0.970	0.970	1.038	0.970	0.970	4,125	0.9697	-6.54%
2019-12-31	0	1.070	1.000	1.080	1.060	1.070	192,000	205,400	1.0698	1.038	0.970	1.047	1.028	1.038	198,000	1.0374	-1.83%
2019-12-30	0	1.090	1.030	1.100	-	-	0	0	-	1.057	0.999	1.067	-	-	0	-	0.00%
2019-12-27	0	1.090	1.040	1.100	1.010	1.090	18,000	18,580	1.0322	1.057	1.008	1.067	0.979	1.057	18,563	1.0009	-0.91%
2019-12-24	0	1.100	1.020	1.100	1.070	1.100	728,000	799,960	1.0988	1.067	0.989	1.067	1.038	1.067	750,750	1.0655	2.80%
2019-12-23	0	1.070	1.010	1.070	1.070	1.080	2,616,000	2,822,560	1.0790	1.038	0.979	1.038	1.038	1.047	2,697,750	1.0463	-1.83%
2019-12-20	0	1.090	1.060	1.090	1.010	1.100	1,676,000	1,837,200	1.0962	1.057	1.028	1.057	0.979	1.067	1,728,375	1.0630	-0.91%
2019-12-19	0	1.100	1.000	1.100	1.070	1.100	1,674,000	1,791,700	1.0703	1.067	0.970	1.067	1.038	1.067	1,726,313	1.0379	1.85%
2019-12-18	0	1.080	0.990	1.080	1.000	1.080	16,000	16,160	1.0100	1.047	0.960	1.047	0.970	1.047	16,500	0.9794	0.93%
2019-12-17	0	1.070	1.000	1.100	1.060	1.100	257,000	274,900	1.0696	1.038	0.970	1.067	1.028	1.067	265,031	1.0372	0.00%
2019-12-16	0	1.070	0.960	1.080	1.070	1.070	500,000	535,000	1.0700	1.038	0.931	1.047	1.038	1.038	515,625	1.0376	-0.93%
2019-12-13	0	1.080	0.960	1.080	0.980	1.080	224,000	236,300	1.0549	1.047	0.931	1.047	0.950	1.047	231,000	1.0229	10.20%
2019-12-12	0	0.980	0.980	1.050	0.950	1.040	90,000	87,280	0.9698	0.950	0.950	1.018	0.921	1.008	92,813	0.9404	-2.00%
2019-12-11	0	1.000	1.000	1.100	1.000	1.020	684,000	684,560	1.0008	0.970	0.970	1.067	0.970	0.989	705,375	0.9705	0.00%
2019-12-10	0	1.000	1.000	1.160	1.000	1.000	30,000	30,000	1.0000	0.970	0.970	1.125	0.970	0.970	30,938	0.9697	-4.76%
2019-12-09	0	1.050	1.050	1.110	-	-	0	0	-	1.018	1.018	1.076	-	-	0	-	0.00%
2019-12-06	0	1.050	1.040	1.100	1.050	1.050	100,000	105,000	1.0500	1.018	1.008	1.067	1.018	1.018	103,125	1.0182	-2.78%
2019-12-05	0	1.080	1.020	1.100	-	-	0	0	-	1.047	0.989	1.067	-	-	0	-	0.00%
2019-12-04	0	1.080	1.080	1.100	1.080	1.080	50,000	54,000	1.0800	1.047	1.047	1.067	1.047	1.047	51,563	1.0473	-1.82%
2019-12-03	0	1.100	1.070	1.110	1.080	1.170	42,000	45,940	1.0938	1.067	1.038	1.076	1.047	1.135	43,313	1.0607	-5.17%
2019-12-02	0	1.160	1.020	1.170	-	-	0	0	-	1.125	0.989	1.135	-	-	0	-	0.00%
2019-11-29	0	1.160	1.010	1.160	-	-	0	0	-	1.125	0.979	1.125	-	-	0	-	0.00%
2019-11-28	0	1.160	1.160	1.180	1.160	1.160	110,000	127,600	1.1600	1.125	1.125	1.144	1.125	1.125	113,438	1.1248	0.00%
2019-11-27	0	1.160	1.040	1.160	1.160	1.160	29,000	33,480	1.1545	1.125	1.008	1.125	1.125	1.125	29,906	1.1195	0.87%
2019-11-26	0	1.150	1.100	1.160	-	-	0	0	-	1.115	1.067	1.125	-	-	0	-	0.00%
2019-11-25	0	1.150	1.060	1.160	-	-	0	0	-	1.115	1.028	1.125	-	-	0	-	0.00%
2019-11-22	0	1.150	1.150	1.180	1.120	1.150	104,000	118,680	1.1412	1.115	1.115	1.144	1.086	1.115	107,250	1.1066	6.48%
2019-11-21	0	1.080	1.080	1.130	1.010	1.010	16,000	16,160	1.0100	1.047	1.047	1.096	0.979	0.979	16,500	0.9794	-5.26%
2019-11-20	0	1.140	1.080	1.150	-	-	0	0	-	1.105	1.047	1.115	-	-	0	-	0.00%
2019-11-19	0	1.140	1.100	1.150	1.000	1.140	160,000	174,000	1.0875	1.105	1.067	1.115	0.970	1.105	165,000	1.0545	5.56%
2019-11-18	0	1.080	1.080	1.130	1.000	1.080	62,000	63,160	1.0187	1.047	1.047	1.096	0.970	1.047	63,938	0.9878	-5.26%
2019-11-15	0	1.140	1.100	1.150	1.140	1.140	90,000	102,600	1.1400	1.105	1.067	1.115	1.105	1.105	92,813	1.1055	3.64%
2019-11-14	0	1.100	1.100	1.160	1.090	1.100	117,000	128,510	1.0984	1.067	1.067	1.125	1.057	1.067	120,656	1.0651	0.00%
2019-11-13	0	1.100	1.060	1.100	-	-	0	0	-	1.067	1.028	1.067	-	-	0	-	0.00%
2019-11-12	0	1.100	1.100	1.150	1.100	1.100	10,000	11,000	1.1000	1.067	1.067	1.115	1.067	1.067	10,313	1.0667	-5.17%
2019-11-11	0	1.160	1.110	1.160	-	-	0	0	-	1.125	1.076	1.125	-	-	0	-	0.00%
2019-11-08	0	1.160	1.090	1.160	1.150	1.160	10,000	11,520	1.1520	1.125	1.057	1.125	1.115	1.125	10,313	1.1171	8.41%
2019-11-07	0	1.070	1.070	1.150	1.070	1.070	106,000	113,420	1.0700	1.038	1.038	1.115	1.038	1.038	109,313	1.0376	-1.83%
2019-11-06	0	1.090	1.090	1.140	1.070	1.090	404,000	437,920	1.0840	1.057	1.057	1.105	1.038	1.057	416,625	1.0511	-6.03%
2019-11-05	0	1.160	1.070	1.160	1.100	1.160	204,000	224,640	1.1012	1.125	1.038	1.125	1.067	1.125	210,375	1.0678	9.43%
2019-11-04	0	1.060	1.060	1.160	1.040	1.040	364,000	378,560	1.0400	1.028	1.028	1.125	1.008	1.008	375,375	1.0085	-7.83%
2019-11-01	0	1.150	1.060	1.150	1.060	1.150	206,000	220,640	1.0711	1.115	1.028	1.115	1.028	1.115	212,438	1.0386	8.49%
2019-10-31	0	1.060	1.060	1.160	1.050	1.050	194,000	203,700	1.0500	1.028	1.028	1.125	1.018	1.018	200,063	1.0182	-7.83%
2019-10-30	0	1.150	1.100	1.160	1.110	1.160	168,000	192,260	1.1444	1.115	1.067	1.125	1.076	1.125	173,250	1.1097	5.50%
2019-10-29	0	1.090	1.050	1.090	1.080	1.100	372,000	404,940	1.0885	1.057	1.018	1.057	1.047	1.067	383,625	1.0556	4.81%
2019-10-28	0	1.040	1.040	1.080	1.040	1.100	70,000	73,160	1.0451	1.008	1.008	1.047	1.008	1.067	72,188	1.0135	-1.89%
2019-10-25	0	1.060	1.030	1.080	1.000	1.100	2,365,000	2,442,590	1.0328	1.028	0.999	1.047	0.970	1.067	2,438,906	1.0015	0.95%
2019-10-24	0	1.050	1.000	1.060	1.050	1.050	146,000	146,800	1.0055	1.018	0.970	1.028	1.018	1.018	150,563	0.9750	0.96%
2019-10-23	0	1.040	1.040	1.080	1.000	1.020	502,000	502,160	1.0003	1.008	1.008	1.047	0.970	0.989	517,688	0.9700	4.00%
2019-10-22	0	1.000	1.000	1.040	1.000	1.040	102,000	102,480	1.0047	0.970	0.970	1.008	0.970	1.008	105,188	0.9743	2.04%
2019-10-21	0	0.980	0.980	1.100	0.980	1.060	2,057,000	2,019,940	0.9820	0.950	0.950	1.067	0.950	1.028	2,121,281	0.9522	-7.55%
2019-10-18	0	1.060	1.060	1.120	1.060	1.130	156,000	170,760	1.0946	1.028	1.028	1.086	1.028	1.096	160,875	1.0614	-3.64%
2019-10-17	0	1.100	1.040	1.200	1.060	1.100	52,000	55,800	1.0731	1.067	1.008	1.164	1.028	1.067	53,625	1.0406	2.80%
2019-10-16	0	1.070	0.960	1.070	-	-	0	0	-	1.038	0.931	1.038	-	-	0	-	0.00%
2019-10-15	0	1.070	1.040	1.070	1.000	1.070	746,000	774,740	1.0385	1.038	1.008	1.038	0.970	1.038	769,313	1.0071	4.90%
2019-10-14	0	1.020	1.020	1.040	0.980	1.060	366,000	377,110	1.0304	0.989	0.989	1.008	0.950	1.028	377,438	0.9991	8.51%
2019-10-11	0	0.940	0.940	0.970	0.930	0.940	89,000	83,310	0.9361	0.912	0.912	0.941	0.902	0.912	91,781	0.9077	1.08%
2019-10-10	0	0.930	0.930	0.960	0.920	0.930	168,000	156,180	0.9296	0.902	0.902	0.931	0.892	0.902	173,250	0.9015	1.09%
2019-10-09	0	0.920	0.920	0.960	0.920	0.930	120,000	110,900	0.9242	0.892	0.892	0.931	0.892	0.902	123,750	0.8962	-1.08%
2019-10-08	0	0.930	0.930	0.950	0.920	0.950	560,141	521,061	0.9302	0.902	0.902	0.921	0.892	0.921	577,645	0.9020	-2.11%
2019-10-04	0	0.950	0.930	0.950	0.920	0.950	182,000	170,680	0.9378	0.921	0.902	0.921	0.892	0.921	187,688	0.9094	3.26%
2019-10-03	0	0.920	0.890	0.950	0.910	0.920	40,000	36,700	0.9175	0.892	0.863	0.921	0.882	0.892	41,250	0.8897	3.37%
2019-10-02	0	0.890	0.890	0.920	-	-	0	0	-	0.863	0.863	0.892	-	-	0	-	0.00%
2019-09-30	0	0.890	0.890	0.950	0.890	0.890	20,000	17,800	0.8900	0.863	0.863	0.921	0.863	0.863	20,625	0.8630	-2.20%
2019-09-27	0	0.910	0.910	0.920	0.840	0.940	622,000	564,940	0.9083	0.882	0.882	0.892	0.815	0.912	641,438	0.8807	12.35%
2019-09-26	0	0.810	0.810	0.840	0.790	0.810	45,000	36,020	0.8004	0.785	0.785	0.815	0.766	0.785	46,406	0.7762	2.53%
2019-09-25	0	0.790	0.790	0.840	0.790	0.790	144,000	113,760	0.7900	0.766	0.766	0.815	0.766	0.766	148,500	0.7661	1.28%
2019-09-24	0	0.780	0.780	0.840	0.780	0.780	18,000	14,040	0.7800	0.756	0.756	0.815	0.756	0.756	18,563	0.7564	0.00%
2019-09-23	0	0.780	0.780	0.800	-	-	0	0	-	0.756	0.756	0.776	-	-	0	-	0.00%
2019-09-20	0	0.780	0.780	0.810	0.750	0.780	360,000	272,300	0.7564	0.756	0.756	0.785	0.727	0.756	371,250	0.7335	4.00%
2019-09-19	0	0.750	0.750	0.810	0.750	0.750	2,000	1,500	0.7500	0.727	0.727	0.785	0.727	0.727	2,063	0.7273	-1.32%
2019-09-18	0	0.760	0.760	0.820	0.760	0.780	258,000	198,400	0.7690	0.737	0.737	0.795	0.737	0.756	266,063	0.7457	-1.30%
2019-09-17	0	0.770	0.770	0.820	0.770	0.770	26,000	20,020	0.7700	0.747	0.747	0.795	0.747	0.747	26,813	0.7467	1.32%
2019-09-16	0	0.760	0.760	0.810	0.760	0.760	42,000	31,920	0.7600	0.737	0.737	0.785	0.737	0.737	43,313	0.7370	-1.30%
2019-09-13	0	0.770	0.770	0.820	0.740	0.780	402,000	313,180	0.7791	0.747	0.747	0.795	0.718	0.756	414,563	0.7554	1.32%
2019-09-12	0	0.760	0.760	0.820	0.760	0.770	190,000	145,900	0.7679	0.737	0.737	0.795	0.737	0.747	195,938	0.7446	-1.30%
2019-09-11	0	0.770	0.770	0.820	0.770	0.770	50,000	38,500	0.7700	0.747	0.747	0.795	0.747	0.747	51,563	0.7467	0.00%
2019-09-10	0	0.770	0.770	0.820	0.770	0.800	244,000	190,120	0.7792	0.747	0.747	0.795	0.747	0.776	251,625	0.7556	-1.28%
2019-09-09	0	0.780	0.780	0.800	0.760	0.780	768,000	592,740	0.7718	0.756	0.756	0.776	0.737	0.756	792,000	0.7484	1.30%
2019-09-06	0	0.770	0.770	0.790	0.770	0.770	70,000	53,900	0.7700	0.747	0.747	0.766	0.747	0.747	72,188	0.7467	1.32%
2019-09-05	0	0.760	0.760	0.790	0.750	0.760	1,060,000	795,600	0.7506	0.737	0.737	0.766	0.727	0.737	1,093,125	0.7278	0.00%
2019-09-04	0	0.760	0.710	0.780	-	-	0	0	-	0.737	0.688	0.756	-	-	0	-	0.00%
2019-09-03	0	0.760	0.710	0.770	-	-	0	0	-	0.737	0.688	0.747	-	-	0	-	0.00%
2019-09-02	0	0.760	0.750	0.790	-	-	0	0	-	0.737	0.727	0.766	-	-	0	-	0.00%
2019-08-30	0	0.760	0.720	0.800	-	-	0	0	-	0.737	0.698	0.776	-	-	0	-	0.00%
2019-08-29	0	0.760	0.710	0.780	0.760	0.760	10,000	7,600	0.7600	0.737	0.688	0.756	0.737	0.737	10,313	0.7370	-2.56%
2019-08-28	0	0.780	0.780	0.800	0.780	0.800	28,000	21,960	0.7843	0.756	0.756	0.776	0.756	0.776	28,875	0.7605	-1.27%
2019-08-27	0	0.790	0.700	0.790	0.680	0.800	20,000	14,280	0.7140	0.766	0.679	0.766	0.659	0.776	20,625	0.6924	1.28%
2019-08-26	0	0.780	0.730	0.780	0.780	0.780	316,000	246,480	0.7800	0.756	0.708	0.756	0.756	0.756	325,875	0.7564	-1.27%
2019-08-23	0	0.790	0.790	0.800	-	-	0	0	-	0.766	0.766	0.776	-	-	0	-	1.28%
2019-08-22	0	0.780	0.700	0.810	-	-	0	0	-	0.756	0.679	0.785	-	-	0	-	0.00%
2019-08-21	0	0.780	0.780	0.810	-	-	0	0	-	0.756	0.756	0.785	-	-	0	-	2.63%
2019-08-20	0	0.760	0.750	0.820	0.760	0.760	4,000	3,040	0.7600	0.737	0.727	0.795	0.737	0.737	4,125	0.7370	0.00%
2019-08-19	0	0.760	0.760	0.820	-	-	0	0	-	0.737	0.737	0.795	-	-	0	-	0.00%
2019-08-16	0	0.760	0.700	0.840	0.760	0.760	100,000	76,000	0.7600	0.737	0.679	0.815	0.737	0.737	103,125	0.7370	-6.17%
2019-08-15	0	0.810	0.750	0.830	0.800	0.810	270,000	218,100	0.8078	0.785	0.727	0.805	0.776	0.785	278,438	0.7833	0.00%
2019-08-14	0	0.810	0.700	0.840	0.750	0.810	307,000	241,640	0.7871	0.785	0.679	0.815	0.727	0.785	316,594	0.7632	2.53%
2019-08-13	0	0.790	0.680	0.790	-	-	0	0	-	0.766	0.659	0.766	-	-	0	-	0.00%
2019-08-12	0	0.790	0.780	0.800	0.790	0.790	16,000	12,640	0.7900	0.766	0.756	0.776	0.766	0.766	16,500	0.7661	0.00%
2019-08-09	0	0.790	0.660	0.800	0.760	0.790	130,000	100,960	0.7766	0.766	0.640	0.776	0.737	0.766	134,063	0.7531	6.76%
2019-08-08	0	0.740	0.740	0.790	0.700	0.700	12,000	8,400	0.7000	0.718	0.718	0.766	0.679	0.679	12,375	0.6788	0.00%
2019-08-07	0	0.740	0.740	0.780	0.740	0.740	124,000	91,760	0.7400	0.718	0.718	0.756	0.718	0.718	127,875	0.7176	0.00%
2019-08-06	0	0.740	0.740	0.790	0.740	0.740	195,000	144,180	0.7394	0.718	0.718	0.766	0.718	0.718	201,094	0.7170	0.00%
2019-08-05	0	0.740	0.740	0.790	0.740	0.740	2,000	1,480	0.7400	0.718	0.718	0.766	0.718	0.718	2,063	0.7176	-5.13%
2019-08-02	0	0.780	0.740	0.800	0.740	0.780	254,000	196,080	0.7720	0.756	0.718	0.776	0.718	0.756	261,938	0.7486	2.63%
2019-08-01	0	0.760	0.630	0.790	0.720	0.760	544,000	405,680	0.7457	0.737	0.611	0.766	0.698	0.737	561,000	0.7231	2.70%
2019-07-31	0	0.740	0.730	0.780	-	-	0	0	-	0.718	0.708	0.756	-	-	0	-	0.00%
2019-07-30	0	0.740	0.730	0.800	-	-	0	0	-	0.718	0.708	0.776	-	-	0	-	0.00%
2019-07-29	0	0.740	0.730	0.760	-	-	0	0	-	0.718	0.708	0.737	-	-	0	-	0.00%
2019-07-26	0	0.740	0.740	0.800	0.740	0.740	8,000	5,920	0.7400	0.718	0.718	0.776	0.718	0.718	8,250	0.7176	-1.33%
2019-07-25	0	0.750	0.750	0.800	0.730	0.750	28,000	20,800	0.7429	0.727	0.727	0.776	0.708	0.727	28,875	0.7203	1.35%
2019-07-24	0	0.740	0.740	0.770	0.710	0.740	136,000	98,600	0.7250	0.718	0.718	0.747	0.688	0.718	140,250	0.7030	0.00%
2019-07-23	0	0.740	0.710	0.800	0.740	0.740	500,000	370,000	0.7400	0.718	0.688	0.776	0.718	0.718	515,625	0.7176	2.78%
2019-07-22	0	0.720	0.720	0.780	0.680	0.790	100,000	76,560	0.7656	0.698	0.698	0.756	0.659	0.766	103,125	0.7424	0.00%
2019-07-19	0	0.720	0.720	0.790	0.720	0.730	100,000	72,040	0.7204	0.698	0.698	0.766	0.698	0.708	103,125	0.6986	0.00%
2019-07-18	0	0.720	0.680	0.820	-	-	0	0	-	0.698	0.659	0.795	-	-	0	-	0.00%
2019-07-17	0	0.720	0.660	0.840	-	-	0	0	-	0.698	0.640	0.815	-	-	0	-	0.00%
2019-07-16	0	0.720	0.690	0.770	0.700	0.720	28,000	20,000	0.7143	0.698	0.669	0.747	0.679	0.698	28,875	0.6926	2.86%
2019-07-15	0	0.700	0.700	0.800	0.640	0.700	6,000	3,960	0.6600	0.679	0.679	0.776	0.621	0.679	6,188	0.6400	-2.78%
2019-07-12	0	0.720	0.700	0.740	-	-	0	0	-	0.698	0.679	0.718	-	-	0	-	0.00%
2019-07-11	0	0.720	0.710	0.830	-	-	0	0	-	0.698	0.688	0.805	-	-	0	-	0.00%
2019-07-10	0	0.720	0.720	0.820	-	-	0	0	-	0.698	0.698	0.795	-	-	0	-	0.00%
2019-07-09	0	0.720	0.720	0.820	0.710	0.710	20,000	14,200	0.7100	0.698	0.698	0.795	0.688	0.688	20,625	0.6885	1.41%
2019-07-08	0	0.710	0.710	0.810	-	-	0	0	-	0.688	0.688	0.785	-	-	0	-	0.00%
2019-07-05	0	0.710	0.700	0.810	-	-	0	0	-	0.688	0.679	0.785	-	-	0	-	0.00%
2019-07-04	0	0.710	0.710	0.820	-	-	0	0	-	0.688	0.688	0.795	-	-	0	-	0.00%
2019-07-03	0	0.710	0.710	0.810	0.700	0.700	2,000	1,400	0.7000	0.688	0.688	0.785	0.679	0.679	2,063	0.6788	-13.41%
2019-07-02	0	0.820	0.710	0.820	0.680	0.820	32,000	24,000	0.7500	0.795	0.688	0.795	0.659	0.795	33,000	0.7273	12.33%
2019-06-28	0	0.730	0.720	0.840	0.720	0.730	22,000	16,040	0.7291	0.708	0.698	0.815	0.698	0.708	22,688	0.7070	0.00%
2019-06-27	0	0.730	0.700	0.840	-	-	0	0	-	0.708	0.679	0.815	-	-	0	-	0.00%
2019-06-26	0	0.730	0.710	0.840	0.730	0.730	2,000	1,460	0.7300	0.708	0.688	0.815	0.708	0.708	2,063	0.7079	1.39%
2019-06-25	0	0.720	0.700	0.850	0.700	0.740	21,000	15,380	0.7324	0.698	0.679	0.824	0.679	0.718	21,656	0.7102	-1.37%
2019-06-24	0	0.730	0.690	0.840	-	-	0	0	-	0.708	0.669	0.815	-	-	0	-	0.00%
2019-06-21	0	0.730	0.690	0.820	-	-	0	0	-	0.708	0.669	0.795	-	-	0	-	0.00%
2019-06-20	0	0.730	0.710	0.830	0.730	0.740	102,000	74,980	0.7351	0.708	0.688	0.805	0.708	0.718	105,188	0.7128	-2.67%
2019-06-19	0	0.750	0.650	0.850	-	-	0	0	-	0.727	0.630	0.824	-	-	0	-	0.00%
2019-06-18	0	0.750	0.660	0.850	-	-	0	0	-	0.727	0.640	0.824	-	-	0	-	0.00%
2019-06-17	0	0.750	0.650	0.820	0.740	0.750	212,000	158,880	0.7494	0.727	0.630	0.795	0.718	0.727	218,625	0.7267	-1.32%
2019-06-14	0	0.760	0.760	0.890	-	-	0	0	-	0.737	0.737	0.863	-	-	0	-	0.00%
2019-06-13	0	0.760	0.760	0.930	0.760	0.760	12,000	9,120	0.7600	0.737	0.737	0.902	0.737	0.737	12,375	0.7370	-1.30%
2019-06-12	0	0.770	0.760	0.870	-	-	0	0	-	0.747	0.737	0.844	-	-	0	-	0.00%
2019-06-11	0	0.770	0.750	0.850	-	-	0	0	-	0.747	0.727	0.824	-	-	0	-	0.00%
2019-06-10	0	0.770	0.760	0.880	-	-	0	0	-	0.747	0.737	0.853	-	-	0	-	0.00%
2019-06-06	0	0.770	0.760	0.840	-	-	0	0	-	0.747	0.737	0.815	-	-	0	-	0.00%
2019-06-05	0	0.770	0.760	0.850	-	-	0	0	-	0.747	0.737	0.824	-	-	0	-	0.00%
2019-06-04	0	0.770	0.760	0.850	-	-	0	0	-	0.747	0.737	0.824	-	-	0	-	0.00%
2019-06-03	0	0.770	0.750	0.870	0.750	0.770	36,000	27,400	0.7611	0.747	0.727	0.844	0.727	0.747	37,125	0.7380	0.00%
2019-05-31	0	0.770	0.770	0.890	-	-	0	0	-	0.747	0.747	0.863	-	-	0	-	0.00%
2019-05-30	0	0.770	0.770	0.890	-	-	0	0	-	0.747	0.747	0.863	-	-	0	-	1.32%
2019-05-29	0	0.760	0.760	0.900	0.760	0.760	6,000	4,560	0.7600	0.737	0.737	0.873	0.737	0.737	6,188	0.7370	-8.43%
2019-05-28	0	0.830	0.760	0.840	-	-	1,000	730	0.7300	0.805	0.737	0.815	-	-	1,031	0.7079	0.00%
2019-05-27	0	0.830	0.750	0.880	0.830	0.830	50,000	41,500	0.8300	0.805	0.727	0.853	0.805	0.805	51,563	0.8048	1.22%
2019-05-24	0	0.820	0.780	0.880	-	-	0	0	-	0.795	0.756	0.853	-	-	0	-	0.00%
2019-05-23	0	0.820	0.820	0.870	0.820	0.990	28,000	25,020	0.8936	0.795	0.795	0.844	0.795	0.960	28,875	0.8665	5.13%
2019-05-22	0	0.780	0.750	0.970	-	-	0	0	-	0.756	0.727	0.941	-	-	0	-	0.00%
2019-05-21	0	0.780	0.760	0.840	-	-	0	0	-	0.756	0.737	0.815	-	-	0	-	0.00%
2019-05-20	0	0.780	0.780	0.850	0.780	0.780	96,000	74,820	0.7794	0.756	0.756	0.824	0.756	0.756	99,000	0.7558	2.63%
2019-05-17	0	0.760	0.760	0.850	0.760	0.780	32,000	24,920	0.7788	0.737	0.737	0.824	0.737	0.756	33,000	0.7552	0.00%
2019-05-16	0	0.760	0.760	0.800	0.750	0.780	46,000	35,080	0.7626	0.737	0.737	0.776	0.727	0.756	47,438	0.7395	-2.56%
2019-05-15	0	0.780	0.780	0.820	-	-	0	0	-	0.756	0.756	0.795	-	-	0	-	0.00%
2019-05-14	0	0.780	0.780	0.800	0.740	0.780	115,000	88,840	0.7725	0.756	0.756	0.776	0.718	0.756	118,594	0.7491	-6.02%
2019-05-10	0	0.830	0.790	0.900	-	-	0	0	-	0.805	0.766	0.873	-	-	0	-	0.00%
2019-05-09	0	0.830	0.830	0.890	0.830	0.830	146,000	121,180	0.8300	0.805	0.805	0.863	0.805	0.805	150,563	0.8048	-6.74%
2019-05-08	0	0.890	0.800	0.900	0.780	0.890	1,277,000	1,071,850	0.8394	0.863	0.776	0.873	0.756	0.863	1,316,906	0.8139	11.25%
2019-05-07	0	0.800	0.730	0.810	0.800	0.800	104,000	83,200	0.8000	0.776	0.708	0.785	0.776	0.776	107,250	0.7758	6.67%
2019-05-06	0	0.750	0.710	0.790	0.710	0.780	196,000	144,660	0.7381	0.727	0.688	0.766	0.688	0.756	202,125	0.7157	-1.32%
2019-05-03	0	0.760	0.750	0.780	-	-	0	0	-	0.737	0.727	0.756	-	-	0	-	0.00%
2019-05-02	0	0.760	0.760	0.820	0.760	0.830	36,000	29,040	0.8067	0.737	0.737	0.795	0.737	0.805	37,125	0.7822	-6.17%
2019-04-30	0	0.810	0.760	0.820	0.780	0.810	444,000	355,320	0.8003	0.785	0.737	0.795	0.756	0.785	457,875	0.7760	8.00%
2019-04-29	0	0.750	0.700	0.790	0.750	0.750	126,000	94,500	0.7500	0.727	0.679	0.766	0.727	0.727	129,938	0.7273	0.00%
2019-04-26	0	0.750	0.760	0.800	0.750	0.780	30,000	23,100	0.7700	0.727	0.737	0.776	0.727	0.756	30,938	0.7467	-1.32%
2019-04-25	0	0.760	0.700	0.790	0.760	0.780	12,000	9,320	0.7767	0.737	0.679	0.766	0.737	0.756	12,375	0.7531	5.56%
2019-04-24	0	0.720	0.720	0.780	-	-	0	0	-	0.698	0.698	0.756	-	-	0	-	0.00%
2019-04-23	0	0.720	0.690	0.750	-	-	0	0	-	0.698	0.669	0.727	-	-	0	-	0.00%
2019-04-18	0	0.720	0.690	0.800	-	-	0	0	-	0.698	0.669	0.776	-	-	0	-	0.00%
2019-04-17	0	0.720	0.690	0.740	0.680	0.720	70,000	48,540	0.6934	0.698	0.669	0.718	0.659	0.698	72,188	0.6724	2.86%
2019-04-16	0	0.700	0.680	0.740	0.700	0.700	34,000	23,800	0.7000	0.679	0.659	0.718	0.679	0.679	35,063	0.6788	0.00%
2019-04-15	0	0.700	0.680	0.830	0.650	0.700	192,000	130,200	0.6781	0.679	0.659	0.805	0.630	0.679	198,000	0.6576	12.90%
2019-04-12	0	0.620	0.610	0.650	0.620	0.670	202,000	127,740	0.6324	0.601	0.592	0.630	0.601	0.650	208,313	0.6132	-7.46%
2019-04-11	0	0.670	0.660	0.690	0.660	0.710	197,000	134,600	0.6832	0.650	0.640	0.669	0.640	0.688	203,156	0.6625	-5.63%
2019-04-10	0	0.710	0.650	0.840	-	-	0	0	-	0.688	0.630	0.815	-	-	0	-	0.00%
2019-04-09	0	0.710	0.710	0.730	0.680	0.710	230,000	160,200	0.6965	0.688	0.688	0.708	0.659	0.688	237,188	0.6754	7.58%
2019-04-08	0	0.660	0.660	0.680	0.650	0.730	154,000	108,100	0.7019	0.640	0.640	0.659	0.630	0.708	158,813	0.6807	-13.16%
2019-04-04	0	0.760	0.760	0.790	0.750	0.810	113,000	84,930	0.7516	0.737	0.737	0.766	0.727	0.785	116,531	0.7288	2.70%
2019-04-03	0	0.740	0.740	0.830	0.740	0.760	12,000	9,080	0.7567	0.718	0.718	0.805	0.718	0.737	12,375	0.7337	-2.63%
2019-04-02	0	0.760	0.760	0.790	0.750	0.790	160,000	122,960	0.7685	0.737	0.737	0.766	0.727	0.766	165,000	0.7452	-5.00%
2019-04-01	0	0.800	0.750	0.880	-	-	0	0	-	0.776	0.727	0.853	-	-	0	-	0.00%
2019-03-29	0	0.800	0.750	0.800	0.750	0.840	714,000	589,760	0.8260	0.776	0.727	0.776	0.727	0.815	736,313	0.8010	9.59%
2019-03-28	0	0.730	0.730	0.820	-	-	0	0	-	0.708	0.708	0.795	-	-	0	-	0.00%
2019-03-27	0	0.730	0.730	0.780	-	-	0	0	-	0.708	0.708	0.756	-	-	0	-	0.00%
2019-03-26	0	0.730	0.710	0.730	0.730	0.800	106,000	82,640	0.7796	0.708	0.688	0.708	0.708	0.776	109,313	0.7560	-12.05%
2019-03-25	0	0.830	0.780	0.850	0.830	0.830	14,000	11,620	0.8300	0.805	0.756	0.824	0.805	0.805	14,438	0.8048	0.00%
2019-03-22	0	0.830	0.790	0.840	-	-	0	0	-	0.805	0.766	0.815	-	-	0	-	0.00%
2019-03-21	0	0.830	0.790	0.840	-	-	0	0	-	0.805	0.766	0.815	-	-	0	-	0.00%
2019-03-20	0	0.830	0.770	0.840	-	-	0	0	-	0.805	0.747	0.815	-	-	0	-	0.00%
2019-03-19	0	0.830	0.770	0.840	-	-	0	0	-	0.805	0.747	0.815	-	-	0	-	0.00%
2019-03-18	0	0.830	0.770	0.850	0.800	0.830	202,000	165,460	0.8191	0.805	0.747	0.824	0.776	0.805	208,313	0.7943	2.47%
2019-03-15	0	0.810	0.800	0.860	0.810	0.810	24,000	19,440	0.8100	0.785	0.776	0.834	0.785	0.785	24,750	0.7855	-4.71%
2019-03-14	0	0.850	0.830	0.850	0.760	0.850	857,000	700,640	0.8175	0.824	0.805	0.824	0.737	0.824	883,781	0.7928	8.97%
2019-03-13	0	0.780	0.780	0.800	0.760	0.780	156,000	121,600	0.7795	0.756	0.756	0.776	0.737	0.756	160,875	0.7559	-2.50%
2019-03-12	0	0.800	0.800	0.810	0.760	0.810	555,000	440,430	0.7936	0.776	0.776	0.785	0.737	0.785	572,344	0.7695	0.00%
2019-03-11	0	0.800	0.660	0.800	0.690	0.860	1,930,000	1,547,760	0.8019	0.776	0.640	0.776	0.669	0.834	1,990,313	0.7776	15.94%
2019-03-08	0	0.690	0.690	0.730	0.690	0.690	2,000	1,380	0.6900	0.669	0.669	0.708	0.669	0.669	2,063	0.6691	-4.17%
2019-03-07	0	0.720	0.680	0.720	0.700	0.730	272,000	190,860	0.7017	0.698	0.659	0.698	0.679	0.708	280,500	0.6804	0.00%
2019-03-06	0	0.720	0.670	0.720	-	-	0	0	-	0.698	0.650	0.698	-	-	0	-	-2.70%
2019-03-05	0	0.740	0.670	0.750	0.650	0.740	264,000	188,600	0.7144	0.718	0.650	0.727	0.630	0.718	272,250	0.6927	7.25%
2019-03-04	0	0.690	0.640	0.690	-	-	0	0	-	0.669	0.621	0.669	-	-	0	-	-1.43%
2019-03-01	0	0.700	0.650	0.700	0.690	0.700	34,000	23,500	0.6912	0.679	0.630	0.679	0.669	0.679	35,063	0.6702	-1.41%
2019-02-28	0	0.710	0.630	0.720	-	-	0	0	-	0.688	0.611	0.698	-	-	0	-	0.00%
2019-02-27	0	0.710	0.680	0.720	0.660	0.710	7,000	4,830	0.6900	0.688	0.659	0.698	0.640	0.688	7,219	0.6691	-7.79%
2019-02-26	0	0.770	0.700	0.770	0.750	0.780	201,000	152,690	0.7597	0.747	0.679	0.747	0.727	0.756	207,281	0.7366	2.67%
2019-02-25	0	0.750	0.670	0.750	-	-	0	0	-	0.727	0.650	0.727	-	-	0	-	0.00%
2019-02-22	0	0.750	0.700	0.760	0.720	0.750	516,000	384,020	0.7442	0.727	0.679	0.737	0.698	0.727	532,125	0.7217	4.17%
2019-02-21	0	0.720	0.690	0.720	0.680	0.740	205,000	139,610	0.6810	0.698	0.669	0.698	0.659	0.718	211,406	0.6604	5.88%
2019-02-20	0	0.680	0.660	0.730	0.680	0.680	210,000	142,800	0.6800	0.659	0.640	0.708	0.659	0.659	216,563	0.6594	0.00%
2019-02-19	0	0.680	0.670	0.740	0.670	0.680	46,000	30,860	0.6709	0.659	0.650	0.718	0.650	0.659	47,438	0.6505	1.49%
2019-02-18	0	0.670	0.670	0.710	0.630	0.670	1,620,000	1,084,600	0.6695	0.650	0.650	0.688	0.611	0.650	1,670,625	0.6492	0.00%
2019-02-15	0	0.670	0.640	0.690	-	-	0	0	-	0.650	0.621	0.669	-	-	0	-	0.00%
2019-02-14	0	0.670	0.640	0.680	0.660	0.680	632,000	423,490	0.6701	0.650	0.621	0.659	0.640	0.659	651,750	0.6498	0.00%
2019-02-13	0	0.670	0.660	0.670	0.670	0.680	14,000	9,460	0.6757	0.650	0.640	0.650	0.650	0.659	14,438	0.6552	-1.47%
2019-02-12	0	0.680	0.660	0.690	-	-	0	0	-	0.659	0.640	0.669	-	-	0	-	0.00%
2019-02-11	0	0.680	0.630	0.690	0.680	0.680	100,000	68,000	0.6800	0.659	0.611	0.669	0.659	0.659	103,125	0.6594	0.00%
2019-02-08	0	0.680	0.620	0.750	-	-	0	0	-	0.659	0.601	0.727	-	-	0	-	0.00%
2019-02-04	0	0.680	0.620	0.770	-	-	0	0	-	0.659	0.601	0.747	-	-	0	-	0.00%
2019-02-01	0	0.680	0.640	0.690	0.620	0.680	22,000	13,760	0.6255	0.659	0.621	0.669	0.601	0.659	22,688	0.6065	0.00%
2019-01-31	0	0.680	0.620	0.690	0.650	0.690	16,000	10,540	0.6588	0.659	0.601	0.669	0.630	0.669	16,500	0.6388	4.62%
2019-01-30	0	0.650	0.610	0.650	-	-	0	0	-	0.630	0.592	0.630	-	-	0	-	0.00%
2019-01-29	0	0.650	0.610	0.660	-	-	0	0	-	0.630	0.592	0.640	-	-	0	-	0.00%
2019-01-28	0	0.650	0.630	0.690	-	-	0	0	-	0.630	0.611	0.669	-	-	0	-	0.00%
2019-01-25	0	0.650	0.640	0.680	0.610	0.680	1,315,000	847,950	0.6448	0.630	0.621	0.659	0.592	0.659	1,356,094	0.6253	4.84%
2019-01-24	0	0.620	0.620	0.680	0.620	0.620	18,000	11,160	0.6200	0.601	0.601	0.659	0.601	0.601	18,563	0.6012	-1.59%
2019-01-23	0	0.630	0.630	0.700	-	-	0	0	-	0.611	0.611	0.679	-	-	0	-	0.00%
2019-01-22	0	0.630	0.630	0.660	0.620	0.620	16,000	9,920	0.6200	0.611	0.611	0.640	0.601	0.601	16,500	0.6012	-3.08%
2019-01-21	0	0.650	0.630	0.680	0.620	0.680	122,000	78,960	0.6472	0.630	0.611	0.659	0.601	0.659	125,813	0.6276	0.00%
2019-01-18	0	0.650	0.610	0.770	0.650	0.650	74,000	48,100	0.6500	0.630	0.592	0.747	0.630	0.630	76,313	0.6303	0.00%
2019-01-17	0	0.650	0.640	0.710	-	-	0	0	-	0.630	0.621	0.688	-	-	0	-	0.00%
2019-01-16	0	0.650	0.650	0.750	-	-	0	0	-	0.630	0.630	0.727	-	-	0	-	1.56%
2019-01-15	0	0.640	0.610	0.700	-	-	0	0	-	0.621	0.592	0.679	-	-	0	-	0.00%
2019-01-14	0	0.640	0.600	0.700	-	-	0	0	-	0.621	0.582	0.679	-	-	0	-	0.00%
2019-01-11	0	0.640	0.640	0.720	-	-	0	0	-	0.621	0.621	0.698	-	-	0	-	0.00%
2019-01-10	0	0.640	0.610	0.690	-	-	0	0	-	0.621	0.592	0.669	-	-	0	-	0.00%
2019-01-09	0	0.640	0.640	0.720	0.630	0.630	12,000	7,560	0.6300	0.621	0.621	0.698	0.611	0.611	12,375	0.6109	-1.54%
2019-01-08	0	0.650	0.650	0.710	-	-	0	0	-	0.630	0.630	0.688	-	-	0	-	0.00%
2019-01-07	0	0.650	0.650	0.710	0.640	0.710	22,000	14,460	0.6573	0.630	0.630	0.688	0.621	0.688	22,688	0.6374	0.00%
2019-01-04	0	0.650	0.610	0.660	-	-	0	0	-	0.630	0.592	0.640	-	-	0	-	0.00%
2019-01-03	0	0.650	0.630	0.710	0.650	0.650	106,000	68,900	0.6500	0.630	0.611	0.688	0.630	0.630	109,313	0.6303	-4.41%
2019-01-02	0	0.680	0.640	0.680	0.620	0.690	398,000	261,540	0.6571	0.659	0.621	0.659	0.601	0.669	410,438	0.6372	15.25%
2018-12-31	0	0.590	0.580	0.650	0.590	0.590	100,000	59,000	0.5900	0.572	0.562	0.630	0.572	0.572	103,125	0.5721	-3.28%
2018-12-28	0	0.610	0.600	0.650	0.610	0.630	20,000	12,400	0.6200	0.592	0.582	0.630	0.592	0.611	20,625	0.6012	-4.69%
2018-12-27	0	0.640	0.620	0.670	0.640	0.680	379,000	248,900	0.6567	0.621	0.601	0.650	0.621	0.659	390,844	0.6368	-5.88%
2018-12-24	0	0.680	0.680	0.780	0.670	0.680	60,000	40,480	0.6747	0.659	0.659	0.756	0.650	0.659	61,875	0.6542	-12.82%
2018-12-21	0	0.780	0.770	0.780	0.710	0.780	347,000	267,220	0.7701	0.756	0.747	0.756	0.688	0.756	357,844	0.7468	6.85%
2018-12-20	0	0.730	0.730	0.750	0.720	0.760	1,421,000	1,069,100	0.7524	0.708	0.708	0.727	0.698	0.737	1,465,406	0.7296	-3.95%
2018-12-19	0	0.760	0.730	0.760	0.720	0.760	180,000	135,160	0.7509	0.737	0.708	0.737	0.698	0.737	185,625	0.7281	8.57%
2018-12-18	0	0.700	0.700	0.720	0.700	0.700	280,000	196,000	0.7000	0.679	0.679	0.698	0.679	0.679	288,750	0.6788	0.00%
2018-12-17	0	0.700	0.630	0.720	0.700	0.700	203,000	142,000	0.6995	0.679	0.611	0.698	0.679	0.679	209,344	0.6783	-2.78%
2018-12-14	0	0.720	0.720	0.750	0.720	0.720	80,000	57,600	0.7200	0.698	0.698	0.727	0.698	0.698	82,500	0.6982	0.00%
2018-12-13	0	0.720	0.700	0.740	0.690	0.720	740,000	516,780	0.6984	0.698	0.679	0.718	0.669	0.698	763,125	0.6772	5.88%
2018-12-12	0	0.680	0.680	0.700	0.680	0.700	236,000	161,480	0.6842	0.659	0.659	0.679	0.659	0.679	243,375	0.6635	-2.86%
2018-12-11	0	0.700	0.680	0.700	0.680	0.700	78,000	53,400	0.6846	0.679	0.659	0.679	0.659	0.679	80,438	0.6639	2.94%
2018-12-10	0	0.680	0.670	0.680	0.680	0.680	20,000	13,600	0.6800	0.659	0.650	0.659	0.659	0.659	20,625	0.6594	0.00%
2018-12-07	0	0.680	0.680	0.690	0.680	0.680	20,000	13,600	0.6800	0.659	0.659	0.669	0.659	0.659	20,625	0.6594	0.00%
2018-12-06	0	0.680	0.650	0.690	0.680	0.680	50,000	34,000	0.6800	0.659	0.630	0.669	0.659	0.659	51,563	0.6594	0.00%
2018-12-05	0	0.680	0.680	0.700	0.680	0.680	17,000	11,540	0.6788	0.659	0.659	0.679	0.659	0.659	17,531	0.6583	0.00%
2018-12-04	0	0.680	0.670	0.690	-	-	0	0	-	0.659	0.650	0.669	-	-	0	-	0.00%
2018-12-03	0	0.680	0.670	0.690	0.650	0.680	1,136,000	748,300	0.6587	0.659	0.650	0.669	0.630	0.659	1,171,500	0.6388	4.62%
2018-11-30	0	0.650	0.600	0.670	-	-	0	0	-	0.630	0.582	0.650	-	-	0	-	0.00%
2018-11-29	0	0.650	0.600	0.650	0.670	0.670	6,000	4,020	0.6700	0.630	0.582	0.630	0.650	0.650	6,188	0.6497	-2.99%
2018-11-28	0	0.670	0.670	0.680	-	-	0	0	-	0.650	0.650	0.659	-	-	0	-	0.00%
2018-11-27	0	0.670	0.650	0.680	0.660	0.710	344,000	232,540	0.6760	0.650	0.630	0.659	0.640	0.688	354,750	0.6555	-2.90%
2018-11-26	0	0.690	0.670	0.690	0.650	0.690	320,000	213,360	0.6668	0.669	0.650	0.669	0.630	0.669	330,000	0.6465	9.52%
2018-11-23	0	0.630	0.630	0.670	0.630	0.640	500,000	315,080	0.6302	0.611	0.611	0.650	0.611	0.621	515,625	0.6111	0.00%
2018-11-22	0	0.630	0.620	0.670	0.620	0.630	20,000	12,500	0.6250	0.611	0.601	0.650	0.601	0.611	20,625	0.6061	1.61%
2018-11-21	0	0.620	0.620	0.650	0.600	0.630	1,228,000	757,420	0.6168	0.601	0.601	0.630	0.582	0.611	1,266,375	0.5981	-3.12%
2018-11-20	0	0.640	0.620	0.650	0.620	0.640	891,000	553,590	0.6213	0.621	0.601	0.630	0.601	0.621	918,844	0.6025	4.92%
2018-11-19	0	0.610	0.610	0.630	0.610	0.610	630,000	384,300	0.6100	0.592	0.592	0.611	0.592	0.592	649,688	0.5915	1.67%
2018-11-16	0	0.600	0.600	0.620	0.600	0.600	400,000	240,000	0.6000	0.582	0.582	0.601	0.582	0.582	412,500	0.5818	-1.64%
2018-11-15	0	0.610	0.610	0.630	0.580	0.610	332,000	200,420	0.6037	0.592	0.592	0.611	0.562	0.592	342,375	0.5854	0.00%
2018-11-14	0	0.610	0.610	0.630	0.600	0.610	1,120,000	683,000	0.6098	0.592	0.592	0.611	0.582	0.592	1,155,000	0.5913	-3.17%
2018-11-13	0	0.630	0.620	0.650	0.620	0.650	1,112,000	704,620	0.6337	0.611	0.601	0.630	0.601	0.630	1,146,750	0.6144	1.61%
2018-11-12	0	0.620	0.620	0.630	0.620	0.620	6,000	3,720	0.6200	0.601	0.601	0.611	0.601	0.601	6,188	0.6012	1.64%
2018-11-09	0	0.610	0.610	0.650	0.610	0.610	420,000	256,200	0.6100	0.592	0.592	0.630	0.592	0.592	433,125	0.5915	0.00%
2018-11-08	0	0.610	0.560	0.630	-	-	0	0	-	0.592	0.543	0.611	-	-	0	-	0.00%
2018-11-07	0	0.610	0.600	0.630	0.610	0.610	6,000	3,660	0.6100	0.592	0.582	0.611	0.592	0.592	6,188	0.5915	1.67%
2018-11-06	0	0.600	0.600	0.610	0.590	0.610	700,000	420,000	0.6000	0.582	0.582	0.592	0.572	0.592	721,875	0.5818	0.00%
2018-11-05	0	0.600	0.540	0.650	-	-	0	0	-	0.582	0.524	0.630	-	-	0	-	0.00%
2018-11-02	0	0.600	0.560	0.600	-	-	0	0	-	0.582	0.543	0.582	-	-	0	-	0.00%
2018-11-01	0	0.600	0.540	0.620	-	-	0	0	-	0.582	0.524	0.601	-	-	0	-	0.00%
2018-10-31	0	0.600	0.550	0.680	-	-	0	0	-	0.582	0.533	0.659	-	-	0	-	0.00%
2018-10-30	0	0.600	0.510	0.620	0.600	0.600	200,000	120,000	0.6000	0.582	0.495	0.601	0.582	0.582	206,250	0.5818	0.00%
2018-10-29	0	0.600	0.600	0.610	0.600	0.600	300,000	180,000	0.6000	0.582	0.582	0.592	0.582	0.582	309,375	0.5818	-1.64%
2018-10-26	0	0.610	0.610	0.630	0.610	0.610	231,000	140,880	0.6099	0.592	0.592	0.611	0.592	0.592	238,219	0.5914	0.00%
2018-10-25	0	0.610	0.580	0.630	-	-	0	0	-	0.592	0.562	0.611	-	-	0	-	0.00%
2018-10-24	0	0.610	0.610	0.640	0.600	0.610	519,000	314,560	0.6061	0.592	0.592	0.621	0.582	0.592	535,219	0.5877	1.67%
2018-10-23	0	0.600	0.600	0.620	0.600	0.620	489,000	296,030	0.6054	0.582	0.582	0.601	0.582	0.601	504,281	0.5870	-1.64%
2018-10-22	0	0.610	0.580	0.610	0.610	0.610	21,000	12,780	0.6086	0.592	0.562	0.592	0.592	0.592	21,656	0.5901	0.00%
2018-10-19	0	0.610	0.580	0.670	-	-	0	0	-	0.592	0.562	0.650	-	-	0	-	0.00%
2018-10-18	0	0.610	0.560	0.610	-	-	0	0	-	0.592	0.543	0.592	-	-	0	-	0.00%
2018-10-16	0	0.610	0.570	0.680	-	-	0	0	-	0.592	0.553	0.659	-	-	0	-	0.00%
2018-10-15	0	0.610	0.540	0.680	-	-	0	0	-	0.592	0.524	0.659	-	-	0	-	0.00%
2018-10-12	0	0.610	0.610	0.680	-	-	0	0	-	0.592	0.592	0.659	-	-	0	-	0.00%
2018-10-11	0	0.610	0.610	0.650	0.600	0.610	245,000	147,370	0.6015	0.592	0.592	0.630	0.582	0.592	252,656	0.5833	-10.29%
2018-10-10	0	0.680	0.610	0.700	-	-	0	0	-	0.659	0.592	0.679	-	-	0	-	0.00%
2018-10-09	0	0.680	0.630	0.700	-	-	0	0	-	0.659	0.611	0.679	-	-	0	-	0.00%
2018-10-08	0	0.680	0.610	0.700	-	-	0	0	-	0.659	0.592	0.679	-	-	0	-	0.00%
2018-10-05	0	0.680	0.660	0.710	-	-	0	0	-	0.659	0.640	0.688	-	-	0	-	0.00%
2018-10-04	0	0.680	0.620	0.710	0.680	0.680	100,000	68,000	0.6800	0.659	0.601	0.688	0.659	0.659	103,125	0.6594	6.25%
2018-10-03	0	0.640	0.640	0.700	-	-	0	0	-	0.621	0.621	0.679	-	-	0	-	1.59%
2018-10-02	0	0.630	0.630	0.680	0.580	0.630	106,000	65,200	0.6151	0.611	0.611	0.659	0.562	0.611	109,313	0.5965	-10.00%
2018-09-28	0	0.700	0.690	0.710	0.690	0.710	1,228,000	853,580	0.6951	0.679	0.669	0.688	0.669	0.688	1,266,375	0.6740	1.45%
2018-09-27	0	0.690	0.680	0.720	0.670	0.730	1,946,000	1,330,000	0.6835	0.669	0.659	0.698	0.650	0.708	2,006,813	0.6627	1.47%
2018-09-26	0	0.680	0.670	0.700	0.650	0.680	719,750	476,919	0.6626	0.659	0.650	0.679	0.630	0.659	742,242	0.6425	3.03%
2018-09-24	0	0.660	0.660	0.700	0.660	0.660	2,000	1,320	0.6600	0.640	0.640	0.679	0.640	0.640	2,063	0.6400	-5.71%
2018-09-21	0	0.700	0.670	0.700	0.640	0.700	1,530,000	1,033,750	0.6757	0.679	0.650	0.679	0.621	0.679	1,577,813	0.6552	9.38%
2018-09-20	0	0.640	0.670	0.690	0.590	0.670	990,000	626,480	0.6328	0.621	0.650	0.669	0.572	0.650	1,020,938	0.6136	8.47%
2018-09-19	0	0.590	0.580	0.620	0.570	0.600	221,000	129,740	0.5871	0.572	0.562	0.601	0.553	0.582	227,906	0.5693	1.72%
2018-09-18	0	0.580	0.580	0.600	0.560	0.560	4,000	2,240	0.5600	0.562	0.562	0.582	0.543	0.543	4,125	0.5430	-3.33%
2018-09-17	0	0.600	0.560	0.600	0.550	0.610	716,000	421,080	0.5881	0.582	0.543	0.582	0.533	0.592	738,375	0.5703	0.00%
2018-09-14	0	0.600	0.450	0.590	0.560	0.600	226,000	131,860	0.5835	0.582	0.436	0.572	0.543	0.582	233,063	0.5658	15.38%
2018-09-13	0	0.520	0.520	0.550	0.520	0.520	4,000	2,080	0.5200	0.504	0.504	0.533	0.504	0.504	4,125	0.5042	0.00%
2018-09-12	0	0.520	0.500	0.550	-	-	0	0	-	0.504	0.485	0.533	-	-	0	-	0.00%
2018-09-11	0	0.520	0.520	0.570	0.520	0.520	72,000	37,440	0.5200	0.504	0.504	0.553	0.504	0.504	74,250	0.5042	0.00%
2018-09-10	0	0.520	0.455	0.520	0.520	0.520	521,000	270,900	0.5200	0.504	0.441	0.504	0.504	0.504	537,281	0.5042	6.12%
2018-09-07	0	0.490	0.470	0.530	0.490	0.495	224,000	109,800	0.4902	0.475	0.456	0.514	0.475	0.480	231,000	0.4753	-1.01%
2018-09-06	0	0.495	0.455	0.540	-	-	0	0	-	0.480	0.441	0.524	-	-	0	-	0.00%
2018-09-05	0	0.495	0.495	0.530	0.490	0.550	686,000	346,750	0.5055	0.480	0.480	0.514	0.475	0.533	707,438	0.4901	-6.60%
2018-09-04	0	0.530	0.495	0.540	0.485	0.560	959,000	477,780	0.4982	0.514	0.480	0.524	0.470	0.543	988,969	0.4831	8.16%
2018-09-03	0	0.490	0.440	0.490	0.450	0.490	53,000	24,290	0.4583	0.475	0.427	0.475	0.436	0.475	54,656	0.4444	20.99%
2018-08-31	0	0.405	0.405	0.460	0.405	0.405	2,000	810	0.4050	0.393	0.393	0.446	0.393	0.393	2,063	0.3927	-5.81%
2018-08-30	0	0.430	0.415	0.480	-	-	0	0	-	0.417	0.402	0.465	-	-	0	-	0.00%
2018-08-29	0	0.430	0.410	0.450	0.430	0.430	200,000	86,000	0.4300	0.417	0.398	0.436	0.417	0.417	206,250	0.4170	-1.15%
2018-08-28	0	0.435	0.400	0.440	0.400	0.470	1,247,000	513,930	0.4121	0.422	0.388	0.427	0.388	0.456	1,285,969	0.3996	-3.33%
2018-08-27	0	0.450	0.415	0.450	0.350	0.450	196,000	77,040	0.3931	0.436	0.402	0.436	0.339	0.436	202,125	0.3812	-3.23%
2018-08-24	0	0.465	0.410	0.465	-	-	0	0	-	0.451	0.398	0.451	-	-	0	-	0.00%
2018-08-23	0	0.465	0.465	0.520	0.465	0.465	87,000	40,440	0.4648	0.451	0.451	0.504	0.451	0.451	89,719	0.4507	0.00%
2018-08-22	0	0.465	0.465	0.520	0.465	0.465	74,000	34,410	0.4650	0.451	0.451	0.504	0.451	0.451	76,313	0.4509	0.00%
2018-08-21	0	0.465	0.465	0.520	0.465	0.465	134,000	62,310	0.4650	0.451	0.451	0.504	0.451	0.451	138,188	0.4509	0.00%
2018-08-20	0	0.465	0.465	0.500	0.460	0.460	300,000	138,000	0.4600	0.451	0.451	0.485	0.446	0.446	309,375	0.4461	1.09%
2018-08-17	0	0.460	0.450	0.485	0.460	0.465	2,522,000	1,161,720	0.4606	0.446	0.436	0.470	0.446	0.451	2,600,813	0.4467	2.22%
2018-08-16	0	0.450	0.435	0.480	0.450	0.480	1,350,000	617,500	0.4574	0.436	0.422	0.465	0.436	0.465	1,392,188	0.4435	-8.16%
2018-08-15	0	0.490	0.470	0.490	0.450	0.490	200,000	94,000	0.4700	0.475	0.456	0.475	0.436	0.475	206,250	0.4558	-1.01%
2018-08-14	0	0.495	0.475	0.495	0.465	0.510	22,000	10,590	0.4814	0.480	0.461	0.480	0.451	0.495	22,688	0.4668	-2.94%
2018-08-13	0	0.510	0.490	0.520	-	-	0	0	-	0.495	0.475	0.504	-	-	0	-	0.00%
2018-08-10	0	0.510	0.470	0.510	0.460	0.510	34,000	15,890	0.4674	0.495	0.456	0.495	0.446	0.495	35,063	0.4532	0.00%
2018-08-09	0	0.510	0.510	0.520	0.495	0.550	698,000	353,740	0.5068	0.495	0.495	0.504	0.480	0.533	719,813	0.4914	15.91%
2018-08-08	0	0.440	0.440	0.485	-	-	0	0	-	0.427	0.427	0.470	-	-	0	-	4.76%
2018-08-07	0	0.420	0.420	0.480	0.420	0.420	10,000	4,200	0.4200	0.407	0.407	0.465	0.407	0.407	10,313	0.4073	2.44%
2018-08-06	0	0.410	0.405	0.450	0.395	0.410	208,000	83,230	0.4001	0.398	0.393	0.436	0.383	0.398	214,500	0.3880	-9.89%
2018-08-03	0	0.455	0.390	0.455	0.455	0.455	230,000	104,650	0.4550	0.441	0.378	0.441	0.441	0.441	237,188	0.4412	0.00%
2018-08-02	0	0.455	0.420	0.495	-	-	0	0	-	0.441	0.407	0.480	-	-	0	-	0.00%
2018-08-01	0	0.455	0.455	0.485	0.455	0.455	2,000	910	0.4550	0.441	0.441	0.470	0.441	0.441	2,063	0.4412	1.11%
2018-07-31	0	0.450	0.440	0.480	0.450	0.450	300,000	135,000	0.4500	0.436	0.427	0.465	0.436	0.436	309,375	0.4364	0.00%
2018-07-30	0	0.450	0.450	0.475	0.410	0.440	680,000	290,900	0.4278	0.436	0.436	0.461	0.398	0.427	701,250	0.4148	7.14%
2018-07-27	0	0.420	0.420	0.490	-	-	0	0	-	0.407	0.407	0.475	-	-	0	-	2.44%
2018-07-26	0	0.410	0.410	0.495	0.410	0.410	6,000	2,460	0.4100	0.398	0.398	0.480	0.398	0.398	6,188	0.3976	0.00%
2018-07-25	0	0.410	0.410	0.495	0.410	0.410	2,000	820	0.4100	0.398	0.398	0.480	0.398	0.398	2,063	0.3976	-5.75%
2018-07-24	0	0.435	0.435	0.495	0.435	0.440	203,000	88,360	0.4353	0.422	0.422	0.480	0.422	0.427	209,344	0.4221	0.00%
2018-07-23	0	0.435	0.405	0.435	0.400	0.435	178,000	76,680	0.4308	0.422	0.393	0.422	0.388	0.422	183,563	0.4177	8.75%
2018-07-20	0	0.400	0.385	0.430	0.350	0.405	316,000	126,230	0.3995	0.388	0.373	0.417	0.339	0.393	325,875	0.3874	-2.44%
2018-07-19	0	0.410	0.410	0.495	0.390	0.390	2,000	780	0.3900	0.398	0.398	0.480	0.378	0.378	2,063	0.3782	-5.75%
2018-07-18	0	0.435	0.400	0.435	0.365	0.440	568,000	234,960	0.4137	0.422	0.388	0.422	0.354	0.427	585,750	0.4011	-1.14%
2018-07-17	0	0.440	0.370	0.495	-	-	0	0	-	0.427	0.359	0.480	-	-	0	-	0.00%
2018-07-16	0	0.440	0.365	0.495	0.440	0.445	548,000	241,360	0.4404	0.427	0.354	0.480	0.427	0.432	565,125	0.4271	0.00%
2018-07-13	0	0.440	0.400	0.450	0.440	0.445	296,000	130,720	0.4416	0.427	0.388	0.436	0.427	0.432	305,250	0.4282	0.00%
2018-07-12	0	0.440	0.390	0.495	-	-	0	0	-	0.427	0.378	0.480	-	-	0	-	0.00%
2018-07-11	0	0.440	0.490	0.495	-	-	0	0	-	0.427	0.475	0.480	-	-	0	-	0.00%
2018-07-10	0	0.440	0.375	0.440	-	-	0	0	-	0.427	0.364	0.427	-	-	0	-	0.00%
2018-07-09	0	0.440	0.365	0.495	-	-	0	0	-	0.427	0.354	0.480	-	-	0	-	0.00%
2018-07-06	0	0.440	0.375	0.495	0.440	0.445	342,000	150,690	0.4406	0.427	0.364	0.480	0.427	0.432	352,688	0.4273	0.00%
2018-07-05	0	0.440	0.375	0.495	-	-	0	0	-	0.427	0.364	0.480	-	-	0	-	0.00%
2018-07-04	0	0.440	0.365	0.495	-	-	0	0	-	0.427	0.354	0.480	-	-	0	-	0.00%
2018-07-03	0	0.440	0.385	0.460	-	-	0	0	-	0.427	0.373	0.446	-	-	0	-	0.00%
2018-06-29	0	0.440	0.425	0.440	0.440	0.490	80,000	35,940	0.4493	0.427	0.412	0.427	0.427	0.475	82,500	0.4356	-7.37%
2018-06-28	0	0.475	0.475	0.500	0.475	0.475	98,000	46,550	0.4750	0.461	0.461	0.485	0.461	0.461	101,063	0.4606	0.00%
2018-06-27	0	0.475	0.380	0.485	-	-	0	0	-	0.461	0.368	0.470	-	-	0	-	0.00%
2018-06-26	0	0.475	0.420	0.480	0.465	0.480	62,000	29,030	0.4682	0.461	0.407	0.465	0.451	0.465	63,938	0.4540	-1.04%
2018-06-25	0	0.480	0.465	0.480	-	-	0	0	-	0.465	0.451	0.465	-	-	0	-	-2.04%
2018-06-22	0	0.490	0.470	0.495	0.465	0.510	926,000	446,570	0.4823	0.475	0.456	0.480	0.451	0.495	954,938	0.4676	-3.92%
2018-06-21	0	0.510	0.485	0.510	0.480	0.510	26,000	12,590	0.4842	0.495	0.470	0.495	0.465	0.495	26,813	0.4696	9.68%
2018-06-20	0	0.465	0.465	0.500	-	-	0	0	-	0.451	0.451	0.485	-	-	0	-	0.00%
2018-06-19	0	0.465	0.465	0.470	0.460	0.510	226,000	109,920	0.4864	0.451	0.451	0.456	0.446	0.495	233,063	0.4716	-7.00%
2018-06-15	0	0.500	0.500	0.520	0.480	0.580	395,000	200,235	0.5069	0.485	0.485	0.504	0.465	0.562	407,344	0.4916	-15.25%
2018-06-14	0	0.590	0.520	0.590	0.510	0.590	274,000	147,680	0.5390	0.572	0.504	0.572	0.495	0.572	282,563	0.5226	1.72%
2018-06-13	0	0.580	0.580	0.620	0.580	0.620	108,000	63,980	0.5924	0.562	0.562	0.601	0.562	0.601	111,375	0.5745	-7.94%
2018-06-12	0	0.630	0.620	0.630	0.630	0.700	18,000	11,580	0.6433	0.611	0.601	0.611	0.611	0.679	18,563	0.6238	-4.55%
2018-06-11	0	0.660	0.620	0.660	-	-	0	0	-	0.640	0.601	0.640	-	-	0	-	0.00%
2018-06-08	0	0.660	0.630	0.670	0.630	0.690	159,000	101,890	0.6408	0.640	0.611	0.650	0.611	0.669	163,969	0.6214	4.76%
2018-06-07	0	0.630	0.630	0.650	0.610	0.610	48,000	29,280	0.6100	0.611	0.611	0.630	0.592	0.592	49,500	0.5915	1.61%
2018-06-06	0	0.620	0.600	0.610	0.570	0.620	460,000	279,940	0.6086	0.601	0.582	0.592	0.553	0.601	474,375	0.5901	1.64%
2018-06-05	0	0.610	0.580	0.610	-	-	0	0	-	0.592	0.562	0.592	-	-	0	-	0.00%
2018-06-04	0	0.610	0.580	0.610	0.580	0.650	136,000	80,520	0.5921	0.592	0.562	0.592	0.562	0.630	140,250	0.5741	-6.15%
2018-06-01	0	0.650	0.580	0.680	0.550	0.650	540,000	323,500	0.5991	0.630	0.562	0.659	0.533	0.630	556,875	0.5809	10.17%
2018-05-31	0	0.590	0.560	0.590	0.570	0.600	659,000	390,280	0.5922	0.572	0.543	0.572	0.553	0.582	679,594	0.5743	0.00%
2018-05-30	0	0.590	0.560	0.590	0.590	0.590	50,000	29,500	0.5900	0.572	0.543	0.572	0.572	0.572	51,563	0.5721	-1.67%
2018-05-29	0	0.600	0.580	0.620	0.590	0.630	718,000	434,180	0.6047	0.582	0.562	0.601	0.572	0.611	740,438	0.5864	0.00%
2018-05-28	0	0.600	0.580	0.620	0.580	0.640	1,334,000	817,600	0.6129	0.582	0.562	0.601	0.562	0.621	1,375,688	0.5943	3.45%
2018-05-25	0	0.580	0.530	0.580	0.520	0.580	76,000	39,760	0.5232	0.562	0.514	0.562	0.504	0.562	78,375	0.5073	7.41%
2018-05-24	0	0.540	0.530	0.540	0.540	0.540	4,000	2,160	0.5400	0.524	0.514	0.524	0.524	0.524	4,125	0.5236	0.00%
2018-05-23	0	0.540	0.520	0.540	0.510	0.540	112,000	59,120	0.5279	0.524	0.504	0.524	0.495	0.524	115,500	0.5119	-5.26%
2018-05-21	0	0.570	0.530	0.570	0.510	0.570	256,000	133,780	0.5226	0.553	0.514	0.553	0.495	0.553	264,000	0.5067	5.56%
2018-05-18	0	0.540	0.520	0.540	0.465	0.600	1,753,000	901,180	0.5141	0.524	0.504	0.524	0.451	0.582	1,807,781	0.4985	14.89%
2018-05-17	0	0.470	0.470	0.480	0.455	0.480	205,000	96,510	0.4708	0.456	0.456	0.465	0.441	0.465	211,406	0.4565	2.17%
2018-05-16	0	0.460	0.455	0.460	0.410	0.475	2,209,000	974,210	0.4410	0.446	0.441	0.446	0.398	0.461	2,278,031	0.4277	10.84%
2018-05-15	0	0.415	0.415	0.430	0.390	0.440	286,000	115,240	0.4029	0.402	0.402	0.417	0.378	0.427	294,938	0.3907	6.41%
2018-05-14	0	0.390	0.390	0.440	0.390	0.390	40,000	15,600	0.3900	0.378	0.378	0.427	0.378	0.378	41,250	0.3782	1.30%
2018-05-11	0	0.385	0.380	0.410	0.380	0.385	175,000	67,000	0.3829	0.373	0.368	0.398	0.368	0.373	180,469	0.3713	4.05%
2018-05-10	0	0.370	0.365	0.400	0.370	0.370	24,000	8,880	0.3700	0.359	0.354	0.388	0.359	0.359	24,750	0.3588	-2.63%
2018-05-09	0	0.380	0.365	0.405	-	-	0	0	-	0.368	0.354	0.393	-	-	0	-	0.00%
2018-05-08	0	0.380	0.380	0.395	0.360	0.385	351,000	134,720	0.3838	0.368	0.368	0.383	0.349	0.373	361,969	0.3722	-1.30%
2018-05-07	0	0.385	0.360	0.385	-	-	0	0	-	0.373	0.349	0.373	-	-	0	-	0.00%
2018-05-04	0	0.385	0.355	0.395	-	-	0	0	-	0.373	0.344	0.383	-	-	0	-	0.00%
2018-05-03	0	0.385	0.350	0.395	-	-	0	0	-	0.373	0.339	0.383	-	-	0	-	0.00%
2018-05-02	0	0.385	0.360	0.395	-	-	0	0	-	0.373	0.349	0.383	-	-	0	-	0.00%
2018-04-30	0	0.385	0.360	0.395	-	-	0	0	-	0.373	0.349	0.383	-	-	0	-	0.00%
2018-04-27	0	0.385	0.360	0.400	-	-	0	0	-	0.373	0.349	0.388	-	-	0	-	0.00%
2018-04-26	0	0.385	0.360	0.385	0.370	0.385	646,000	245,210	0.3796	0.373	0.349	0.373	0.359	0.373	666,188	0.3681	5.48%
2018-04-25	0	0.365	0.360	0.390	-	-	0	0	-	0.354	0.349	0.378	-	-	0	-	0.00%
2018-04-24	0	0.365	0.365	0.375	0.365	0.380	4,682,000	1,769,400	0.3779	0.354	0.354	0.364	0.354	0.368	4,828,313	0.3665	4.29%
2018-04-23	0	0.350	0.350	0.380	0.345	0.350	108,000	37,560	0.3478	0.339	0.339	0.368	0.335	0.339	111,375	0.3372	-1.41%
2018-04-20	0	0.355	0.355	0.390	-	-	0	0	-	0.344	0.344	0.378	-	-	0	-	0.00%
2018-04-19	0	0.355	0.355	0.390	0.355	0.355	10,000	3,550	0.3550	0.344	0.344	0.378	0.344	0.344	10,313	0.3442	0.00%
2018-04-18	0	0.355	0.350	0.380	0.355	0.355	18,000	6,390	0.3550	0.344	0.339	0.368	0.344	0.344	18,563	0.3442	0.00%
2018-04-17	0	0.355	0.350	0.380	0.355	0.355	30,000	10,650	0.3550	0.344	0.339	0.368	0.344	0.344	30,938	0.3442	0.00%
2018-04-16	0	0.355	0.355	0.380	0.355	0.355	20,000	7,100	0.3550	0.344	0.344	0.368	0.344	0.344	20,625	0.3442	-2.74%
2018-04-13	0	0.365	0.365	0.390	0.365	0.365	146,000	53,290	0.3650	0.354	0.354	0.378	0.354	0.354	150,563	0.3539	0.00%
2018-04-12	0	0.365	0.360	0.365	0.360	0.370	110,000	40,350	0.3668	0.354	0.349	0.354	0.349	0.359	113,438	0.3557	1.39%
2018-04-11	0	0.360	0.360	0.390	-	-	0	0	-	0.349	0.349	0.378	-	-	0	-	0.00%
2018-04-10	0	0.360	0.360	0.375	0.360	0.375	144,000	52,440	0.3642	0.349	0.349	0.364	0.349	0.364	148,500	0.3531	2.86%
2018-04-09	0	0.350	0.350	0.375	0.350	0.380	210,000	75,870	0.3613	0.339	0.339	0.364	0.339	0.368	216,563	0.3503	0.00%
2018-04-06	0	0.350	0.350	0.375	-	-	0	0	-	0.339	0.339	0.364	-	-	0	-	0.00%
2018-04-04	0	0.350	0.350	0.390	0.350	0.350	8,000	2,800	0.3500	0.339	0.339	0.378	0.339	0.339	8,250	0.3394	-6.67%
2018-04-03	0	0.375	0.365	0.420	0.375	0.375	14,000	5,250	0.3750	0.364	0.354	0.407	0.364	0.364	14,438	0.3636	2.74%
2018-03-29	0	0.365	0.350	0.420	0.365	0.365	100,000	36,500	0.3650	0.354	0.339	0.407	0.354	0.354	103,125	0.3539	0.00%
2018-03-28	0	0.365	0.355	0.420	0.365	0.365	100,000	36,500	0.3650	0.354	0.344	0.407	0.354	0.354	103,125	0.3539	0.00%
2018-03-27	0	0.365	0.365	0.420	-	-	0	0	-	0.354	0.354	0.407	-	-	0	-	1.39%
2018-03-26	0	0.360	0.360	0.485	0.360	0.360	10,000	3,600	0.3600	0.349	0.349	0.470	0.349	0.349	10,313	0.3491	-1.37%
2018-03-23	0	0.365	0.350	0.400	0.365	0.365	100,000	36,500	0.3650	0.354	0.339	0.388	0.354	0.354	103,125	0.3539	-1.35%
2018-03-22	0	0.370	0.370	0.420	0.365	0.375	84,000	31,060	0.3698	0.359	0.359	0.407	0.354	0.364	86,625	0.3586	-1.33%
2018-03-21	0	0.375	0.365	0.420	-	-	0	0	-	0.364	0.354	0.407	-	-	0	-	0.00%
2018-03-20	0	0.375	0.365	0.375	0.370	0.375	106,000	39,250	0.3703	0.364	0.354	0.364	0.359	0.364	109,313	0.3591	2.74%
2018-03-19	0	0.365	0.365	0.430	0.350	0.350	10,000	3,500	0.3500	0.354	0.354	0.417	0.339	0.339	10,313	0.3394	0.00%
2018-03-16	0	0.365	0.365	0.395	0.365	0.365	22,000	8,030	0.3650	0.354	0.354	0.383	0.354	0.354	22,688	0.3539	-2.67%
2018-03-15	0	0.375	0.365	0.380	0.345	0.400	370,000	135,180	0.3654	0.364	0.354	0.368	0.335	0.388	381,563	0.3543	4.17%
2018-03-14	0	0.360	0.340	0.360	0.360	0.360	201,000	72,320	0.3598	0.349	0.330	0.349	0.349	0.349	207,281	0.3489	0.00%
2018-03-13	0	0.360	0.340	0.360	0.360	0.360	40,000	14,400	0.3600	0.349	0.330	0.349	0.349	0.349	41,250	0.3491	5.88%
2018-03-12	0	0.340	0.325	0.360	-	-	0	0	-	0.330	0.315	0.349	-	-	0	-	0.00%
2018-03-09	0	0.340	0.320	0.360	-	-	0	0	-	0.330	0.310	0.349	-	-	0	-	0.00%
2018-03-08	0	0.340	0.340	0.355	0.325	0.340	60,000	20,240	0.3373	0.330	0.330	0.344	0.315	0.330	61,875	0.3271	-4.23%
2018-03-07	0	0.355	0.340	0.365	-	-	0	0	-	0.344	0.330	0.354	-	-	0	-	0.00%
2018-03-06	0	0.355	0.340	0.365	-	-	0	0	-	0.344	0.330	0.354	-	-	0	-	0.00%
2018-03-05	0	0.355	0.355	0.365	0.345	0.365	129,000	45,530	0.3529	0.344	0.344	0.354	0.335	0.354	133,031	0.3423	-1.39%
2018-03-02	0	0.360	0.345	0.360	0.365	0.365	20,000	7,300	0.3650	0.349	0.335	0.349	0.354	0.354	20,625	0.3539	0.00%
2018-03-01	0	0.360	0.345	0.360	0.360	0.360	4,000	1,440	0.3600	0.349	0.335	0.349	0.349	0.349	4,125	0.3491	7.46%
2018-02-28	0	0.335	0.335	0.360	0.335	0.375	26,000	8,890	0.3419	0.325	0.325	0.349	0.325	0.364	26,813	0.3316	-5.63%
2018-02-27	0	0.355	0.340	0.355	0.355	0.355	20,000	7,100	0.3550	0.344	0.330	0.344	0.344	0.344	20,625	0.3442	0.00%
2018-02-26	0	0.355	0.355	0.370	0.355	0.355	12,000	4,260	0.3550	0.344	0.344	0.359	0.344	0.344	12,375	0.3442	1.43%
2018-02-23	0	0.350	0.340	0.375	-	-	0	0	-	0.339	0.330	0.364	-	-	0	-	0.00%
2018-02-22	0	0.350	0.350	0.375	0.350	0.350	12,000	4,200	0.3500	0.339	0.339	0.364	0.339	0.339	12,375	0.3394	0.00%
2018-02-21	0	0.350	0.350	0.375	-	-	0	0	-	0.339	0.339	0.364	-	-	0	-	0.00%
2018-02-20	0	0.350	0.350	0.375	0.350	0.350	44,000	15,400	0.3500	0.339	0.339	0.364	0.339	0.339	45,375	0.3394	1.45%
2018-02-15	0	0.345	0.345	0.375	-	-	0	0	-	0.335	0.335	0.364	-	-	0	-	1.47%
2018-02-14	0	0.340	0.340	0.370	0.340	0.350	134,000	46,670	0.3483	0.330	0.330	0.359	0.330	0.339	138,188	0.3377	-2.86%
2018-02-13	0	0.350	0.350	0.395	-	-	0	0	-	0.339	0.339	0.383	-	-	0	-	0.00%
2018-02-12	0	0.350	0.350	0.370	0.345	0.350	108,000	37,400	0.3463	0.339	0.339	0.359	0.335	0.339	111,375	0.3358	-4.11%
2018-02-09	0	0.365	0.365	0.380	0.340	0.400	2,672,000	1,060,120	0.3968	0.354	0.354	0.368	0.330	0.388	2,755,500	0.3847	0.00%
2018-02-08	0	0.365	0.350	0.410	-	-	0	0	-	0.354	0.339	0.398	-	-	0	-	0.00%
2018-02-07	0	0.365	0.360	0.365	0.365	0.365	32,000	11,680	0.3650	0.354	0.349	0.354	0.354	0.354	33,000	0.3539	0.00%
2018-02-06	0	0.365	0.365	0.400	0.340	0.365	194,000	69,530	0.3584	0.354	0.354	0.388	0.330	0.354	200,063	0.3475	-2.67%
2018-02-05	0	0.375	0.355	0.375	0.350	0.380	68,000	24,220	0.3562	0.364	0.344	0.364	0.339	0.368	70,125	0.3454	-6.25%
2018-02-02	0	0.400	0.375	0.400	0.375	0.445	82,000	31,880	0.3888	0.388	0.364	0.388	0.364	0.432	84,563	0.3770	-8.05%
2018-02-01	0	0.435	0.380	0.435	0.445	0.445	2,000	890	0.4450	0.422	0.368	0.422	0.432	0.432	2,063	0.4315	6.10%
2018-01-31	0	0.410	0.390	0.415	0.365	0.460	2,833,000	1,090,220	0.3848	0.398	0.378	0.402	0.354	0.446	2,921,531	0.3732	13.89%
2018-01-30	0	0.360	0.345	0.380	0.360	0.360	702,000	252,690	0.3600	0.349	0.335	0.368	0.349	0.349	723,938	0.3490	-2.70%
2018-01-29	0	0.370	0.350	0.370	0.345	0.370	82,000	28,610	0.3489	0.359	0.339	0.359	0.335	0.359	84,563	0.3383	2.78%
2018-01-26	0	0.360	0.345	0.380	-	-	0	0	-	0.349	0.335	0.368	-	-	0	-	0.00%
2018-01-25	0	0.360	0.355	0.375	0.345	0.360	262,000	93,390	0.3565	0.349	0.344	0.364	0.335	0.349	270,188	0.3456	-5.26%
2018-01-24	0	0.380	0.355	0.420	-	-	0	0	-	0.368	0.344	0.407	-	-	0	-	0.00%
2018-01-23	0	0.380	0.380	0.420	0.380	0.380	294,000	111,720	0.3800	0.368	0.368	0.407	0.368	0.368	303,188	0.3685	0.00%
2018-01-22	0	0.380	0.355	0.380	-	-	0	0	-	0.368	0.344	0.368	-	-	0	-	0.00%
2018-01-19	0	0.380	0.375	0.380	-	-	0	0	-	0.368	0.364	0.368	-	-	0	-	-2.56%
2018-01-18	0	0.390	0.390	0.400	0.370	0.390	96,000	37,400	0.3896	0.378	0.378	0.388	0.359	0.378	99,000	0.3778	5.41%
2018-01-17	0	0.370	0.370	0.400	0.370	0.370	50,000	18,500	0.3700	0.359	0.359	0.388	0.359	0.359	51,563	0.3588	0.00%
2018-01-16	0	0.370	0.370	0.400	0.370	0.370	45,000	16,630	0.3696	0.359	0.359	0.388	0.359	0.359	46,406	0.3584	0.00%
2018-01-15	0	0.370	0.370	0.400	0.370	0.370	20,000	7,400	0.3700	0.359	0.359	0.388	0.359	0.359	20,625	0.3588	0.00%
2018-01-12	0	0.370	0.370	0.400	-	-	0	0	-	0.359	0.359	0.388	-	-	0	-	0.00%
2018-01-11	0	0.370	0.370	0.395	-	-	0	0	-	0.359	0.359	0.383	-	-	0	-	0.00%
2018-01-10	0	0.370	0.370	0.400	-	-	0	0	-	0.359	0.359	0.388	-	-	0	-	0.00%
2018-01-09	0	0.370	0.370	0.405	0.370	0.370	14,000	5,180	0.3700	0.359	0.359	0.393	0.359	0.359	14,438	0.3588	0.00%
2018-01-08	0	0.370	0.370	0.400	0.355	0.405	440,000	170,110	0.3866	0.359	0.359	0.388	0.344	0.393	453,750	0.3749	-7.50%
2018-01-05	0	0.400	0.380	0.400	0.390	0.420	184,000	73,340	0.3986	0.388	0.368	0.388	0.378	0.407	189,750	0.3865	14.29%
2018-01-04	0	0.350	0.340	0.350	-	-	0	0	-	0.339	0.330	0.339	-	-	0	-	0.00%
2018-01-03	0	0.350	0.350	0.400	0.350	0.350	14,000	4,900	0.3500	0.339	0.339	0.388	0.339	0.339	14,438	0.3394	0.00%
2018-01-02	0	0.350	0.350	0.380	0.350	0.350	38,000	13,300	0.3500	0.339	0.339	0.368	0.339	0.339	39,188	0.3394	0.00%
2017-12-29	0	0.350	0.350	0.380	-	-	0	0	-	0.339	0.339	0.368	-	-	0	-	0.00%
2017-12-28	0	0.350	0.350	0.380	0.350	0.350	68,000	23,800	0.3500	0.339	0.339	0.368	0.339	0.339	70,125	0.3394	1.45%
2017-12-27	0	0.345	0.340	0.380	0.345	0.355	97,000	34,205	0.3526	0.335	0.330	0.368	0.335	0.344	100,031	0.3419	-1.43%
2017-12-22	0	0.350	0.350	0.380	-	-	0	0	-	0.339	0.339	0.368	-	-	0	-	1.45%
2017-12-21	0	0.345	0.340	0.380	0.345	0.345	6,000	2,070	0.3450	0.335	0.330	0.368	0.335	0.335	6,188	0.3345	-1.43%
2017-12-20	0	0.350	0.345	0.350	-	-	0	0	-	0.339	0.335	0.339	-	-	0	-	0.00%
2017-12-19	0	0.350	0.350	0.355	0.345	0.350	4,000	1,390	0.3475	0.339	0.339	0.344	0.335	0.339	4,125	0.3370	-7.89%
2017-12-18	0	0.380	0.340	0.380	-	-	0	0	-	0.368	0.330	0.368	-	-	0	-	0.00%
2017-12-15	0	0.380	0.350	0.395	-	-	0	0	-	0.368	0.339	0.383	-	-	0	-	0.00%
2017-12-14	0	0.380	0.340	0.400	-	-	0	0	-	0.368	0.330	0.388	-	-	0	-	0.00%
2017-12-13	0	0.380	0.350	0.400	-	-	0	0	-	0.368	0.339	0.388	-	-	0	-	0.00%
2017-12-12	0	0.380	0.360	0.400	0.375	0.380	48,000	18,120	0.3775	0.368	0.349	0.388	0.364	0.368	49,500	0.3661	11.76%
2017-12-11	0	0.340	0.340	0.355	0.340	0.340	96,000	32,640	0.3400	0.330	0.330	0.344	0.330	0.330	99,000	0.3297	-5.56%
2017-12-08	0	0.360	0.345	0.360	0.360	0.360	22,000	7,920	0.3600	0.349	0.335	0.349	0.349	0.349	22,688	0.3491	0.00%
2017-12-07	0	0.360	0.340	0.360	-	-	0	0	-	0.349	0.330	0.349	-	-	0	-	0.00%
2017-12-06	0	0.360	0.340	0.360	0.350	0.360	260,000	92,460	0.3556	0.349	0.330	0.349	0.339	0.349	268,125	0.3448	-1.37%
2017-12-05	0	0.365	0.355	0.370	-	-	0	0	-	0.354	0.344	0.359	-	-	0	-	0.00%
2017-12-04	0	0.365	0.365	0.370	-	-	0	0	-	0.354	0.354	0.359	-	-	0	-	0.00%
2017-12-01	0	0.365	0.365	0.380	0.355	0.365	157,000	56,020	0.3568	0.354	0.354	0.368	0.344	0.354	161,906	0.3460	0.00%
2017-11-30	0	0.365	0.355	0.390	0.355	0.365	80,000	29,000	0.3625	0.354	0.344	0.378	0.344	0.354	82,500	0.3515	0.00%
2017-11-29	0	0.365	0.350	0.365	-	-	0	0	-	0.354	0.339	0.354	-	-	0	-	0.00%
2017-11-28	0	0.365	0.355	0.400	-	-	0	0	-	0.354	0.344	0.388	-	-	0	-	0.00%
2017-11-27	0	0.365	0.360	0.390	-	-	0	0	-	0.354	0.349	0.378	-	-	0	-	0.00%
2017-11-24	0	0.365	0.360	0.380	0.365	0.375	30,000	10,945	0.3648	0.354	0.349	0.368	0.354	0.364	30,938	0.3538	-5.19%
2017-11-23	0	0.385	0.370	0.400	-	-	0	0	-	0.373	0.359	0.388	-	-	0	-	0.00%
2017-11-22	0	0.385	0.360	0.400	0.385	0.385	20,000	7,700	0.3850	0.373	0.349	0.388	0.373	0.373	20,625	0.3733	0.00%
2017-11-21	0	0.385	0.365	0.395	0.360	0.385	158,000	58,920	0.3729	0.373	0.354	0.383	0.349	0.373	162,938	0.3616	1.32%
2017-11-20	0	0.380	0.365	0.380	0.355	0.385	1,002,000	364,600	0.3639	0.368	0.354	0.368	0.344	0.373	1,033,313	0.3528	-2.56%
2017-11-17	0	0.390	0.375	0.395	0.370	0.395	180,000	67,670	0.3759	0.378	0.364	0.383	0.359	0.383	185,625	0.3646	-1.27%
2017-11-16	0	0.395	0.385	0.400	0.380	0.420	71,000	27,405	0.3860	0.383	0.373	0.388	0.368	0.407	73,219	0.3743	0.00%
2017-11-15	0	0.395	0.390	0.395	0.340	0.395	360,000	135,070	0.3752	0.383	0.378	0.383	0.330	0.383	371,250	0.3638	3.95%
2017-11-14	0	0.380	0.375	0.380	0.370	0.380	228,000	85,210	0.3737	0.368	0.364	0.368	0.359	0.368	235,125	0.3624	-1.30%
2017-11-13	0	0.385	0.385	0.410	0.375	0.375	14,000	5,550	0.3964	0.373	0.373	0.398	0.364	0.364	14,438	0.3844	-3.75%
2017-11-10	0	0.400	0.400	0.410	0.370	0.410	108,000	42,160	0.3904	0.388	0.388	0.398	0.359	0.398	111,375	0.3785	-5.88%
2017-11-09	0	0.425	0.425	0.440	0.425	0.425	12,000	5,100	0.4250	0.412	0.412	0.427	0.412	0.412	12,375	0.4121	3.66%
2017-11-08	0	0.410	0.395	0.410	-	-	0	0	-	0.398	0.383	0.398	-	-	0	-	0.00%
2017-11-07	0	0.410	0.410	0.440	-	-	0	0	-	0.398	0.398	0.427	-	-	0	-	0.00%
2017-11-06	0	0.410	0.410	0.445	0.400	0.410	64,000	25,660	0.4009	0.398	0.398	0.432	0.388	0.398	66,000	0.3888	-7.87%
2017-11-03	0	0.445	0.440	0.465	0.400	0.500	1,280,000	586,530	0.4582	0.432	0.427	0.451	0.388	0.485	1,320,000	0.4443	14.10%
2017-11-02	0	0.390	0.375	0.400	-	-	0	0	-	0.378	0.364	0.388	-	-	0	-	0.00%
2017-11-01	0	0.390	0.375	0.420	-	-	1,000	360	0.3600	0.378	0.364	0.407	-	-	1,031	0.3491	0.00%
2017-10-31	0	0.390	0.390	0.400	-	-	0	0	-	0.378	0.378	0.388	-	-	0	-	0.00%
2017-10-30	0	0.390	0.385	0.405	0.385	0.400	77,000	29,910	0.3884	0.378	0.373	0.393	0.373	0.388	79,406	0.3767	-1.27%
2017-10-27	0	0.395	0.390	0.400	0.385	0.400	146,000	58,230	0.3988	0.383	0.378	0.388	0.373	0.388	150,563	0.3867	-1.25%
2017-10-26	0	0.400	0.390	0.420	-	-	0	0	-	0.388	0.378	0.407	-	-	0	-	0.00%
2017-10-25	0	0.400	0.385	0.415	0.390	0.400	120,000	47,300	0.3942	0.388	0.373	0.402	0.378	0.388	123,750	0.3822	5.26%
2017-10-24	0	0.380	0.380	0.400	0.380	0.380	10,000	3,800	0.3800	0.368	0.368	0.388	0.368	0.368	10,313	0.3685	-1.30%
2017-10-23	0	0.385	0.375	0.385	-	-	0	0	-	0.373	0.364	0.373	-	-	0	-	-2.53%
2017-10-20	0	0.395	0.385	0.400	0.380	0.395	46,000	17,870	0.3885	0.383	0.373	0.388	0.368	0.383	47,438	0.3767	6.76%
2017-10-19	0	0.370	0.370	0.395	-	-	0	0	-	0.359	0.359	0.383	-	-	0	-	0.00%
2017-10-18	0	0.370	0.370	0.390	0.365	0.370	32,000	11,740	0.3669	0.359	0.359	0.378	0.354	0.359	33,000	0.3558	-2.63%
2017-10-17	0	0.380	0.365	0.390	-	-	0	0	-	0.368	0.354	0.378	-	-	0	-	0.00%
2017-10-16	0	0.380	0.380	0.395	0.370	0.370	18,000	6,660	0.3700	0.368	0.368	0.383	0.359	0.359	18,563	0.3588	-3.80%
2017-10-13	0	0.395	0.375	0.400	-	-	0	0	-	0.383	0.364	0.388	-	-	0	-	0.00%
2017-10-12	0	0.395	0.375	0.395	-	-	0	0	-	0.383	0.364	0.383	-	-	0	-	-1.25%
2017-10-11	0	0.400	0.380	0.400	0.395	0.400	92,000	36,680	0.3987	0.388	0.368	0.388	0.383	0.388	94,875	0.3866	0.00%
2017-10-10	0	0.400	0.370	0.450	-	-	0	0	-	0.388	0.359	0.436	-	-	0	-	0.00%
2017-10-09	0	0.400	0.380	0.400	0.400	0.400	22,000	8,800	0.4000	0.388	0.368	0.388	0.388	0.388	22,688	0.3879	0.00%
2017-10-06	0	0.400	0.400	0.450	0.400	0.400	98,000	39,200	0.4000	0.388	0.388	0.436	0.388	0.388	101,063	0.3879	0.00%
2017-10-04	0	0.400	0.380	0.470	-	-	0	0	-	0.388	0.368	0.456	-	-	0	-	0.00%
2017-10-03	0	0.400	0.385	0.460	-	-	0	0	-	0.388	0.373	0.446	-	-	0	-	0.00%
2017-09-29	0	0.400	0.400	0.460	-	-	0	0	-	0.388	0.388	0.446	-	-	0	-	2.56%
2017-09-28	0	0.390	0.390	0.460	-	-	0	0	-	0.378	0.378	0.446	-	-	0	-	0.00%
2017-09-27	0	0.390	0.370	0.390	-	-	1,000	355	0.3550	0.378	0.359	0.378	-	-	1,031	0.3442	0.00%
2017-09-26	0	0.390	0.360	0.390	-	-	0	0	-	0.378	0.349	0.378	-	-	0	-	0.00%
2017-09-25	0	0.390	0.370	0.410	-	-	0	0	-	0.378	0.359	0.398	-	-	0	-	0.00%
2017-09-22	0	0.390	0.390	0.430	-	-	0	0	-	0.378	0.378	0.417	-	-	0	-	0.00%
2017-09-21	0	0.390	0.385	0.430	0.390	0.390	2,000	780	0.3900	0.378	0.373	0.417	0.378	0.378	2,063	0.3782	1.30%
2017-09-20	0	0.385	0.380	0.435	0.385	0.385	30,000	11,550	0.3850	0.373	0.368	0.422	0.373	0.373	30,938	0.3733	1.32%
2017-09-19	0	0.380	0.380	0.435	0.380	0.385	22,000	8,370	0.3805	0.368	0.368	0.422	0.368	0.373	22,688	0.3689	-1.30%
2017-09-18	0	0.385	0.380	0.430	-	-	0	0	-	0.373	0.368	0.417	-	-	0	-	0.00%
2017-09-15	0	0.385	0.385	0.430	0.385	0.385	30,000	11,550	0.3850	0.373	0.373	0.417	0.373	0.373	30,938	0.3733	1.32%
2017-09-14	0	0.380	0.380	0.425	-	-	0	0	-	0.368	0.368	0.412	-	-	0	-	0.00%
2017-09-13	0	0.380	0.375	0.425	0.380	0.380	4,000	1,520	0.3800	0.368	0.364	0.412	0.368	0.368	4,125	0.3685	-1.30%
2017-09-12	0	0.385	0.370	0.430	-	-	0	0	-	0.373	0.359	0.417	-	-	0	-	0.00%
2017-09-11	0	0.385	0.385	0.430	0.385	0.385	6,000	2,310	0.3850	0.373	0.373	0.417	0.373	0.373	6,188	0.3733	-3.75%
2017-09-08	0	0.400	0.400	0.450	0.385	0.385	76,000	29,260	0.3850	0.388	0.388	0.436	0.373	0.373	78,375	0.3733	0.00%
2017-09-07	0	0.400	0.380	0.430	-	-	0	0	-	0.388	0.368	0.417	-	-	0	-	0.00%
2017-09-06	0	0.400	0.380	0.430	-	-	0	0	-	0.388	0.368	0.417	-	-	0	-	0.00%
2017-09-05	0	0.400	0.400	0.420	0.390	0.390	40,000	15,600	0.3900	0.388	0.388	0.407	0.378	0.378	41,250	0.3782	-5.88%
2017-09-04	0	0.425	0.380	0.425	0.385	0.435	38,000	16,270	0.4282	0.412	0.368	0.412	0.373	0.422	39,188	0.4152	11.84%
2017-09-01	0	0.380	0.380	0.430	-	-	0	0	-	0.368	0.368	0.417	-	-	0	-	0.00%
2017-08-31	0	0.380	0.380	0.425	0.380	0.400	127,000	49,720	0.3915	0.368	0.368	0.412	0.368	0.388	130,969	0.3796	-5.00%
2017-08-30	0	0.400	0.380	0.400	-	-	0	0	-	0.388	0.368	0.388	-	-	0	-	0.00%
2017-08-29	0	0.400	0.385	0.445	0.400	0.400	2,000	800	0.4000	0.388	0.373	0.432	0.388	0.388	2,063	0.3879	0.00%
2017-08-28	0	0.400	0.380	0.430	0.400	0.430	90,000	38,400	0.4267	0.388	0.368	0.417	0.388	0.417	92,813	0.4137	-6.98%
2017-08-25	0	0.430	0.420	0.430	0.415	0.430	201,000	84,340	0.4196	0.417	0.407	0.417	0.402	0.417	207,281	0.4069	6.17%
2017-08-24	0	0.405	0.370	0.405	-	-	0	0	-	0.393	0.359	0.393	-	-	0	-	0.00%
2017-08-22	0	0.405	0.405	0.460	-	-	0	0	-	0.393	0.393	0.446	-	-	0	-	2.53%
2017-08-21	0	0.395	0.380	0.420	0.395	0.395	4,000	1,580	0.3950	0.383	0.368	0.407	0.383	0.383	4,125	0.3830	0.00%
2017-08-18	0	0.395	0.395	0.450	0.395	0.395	20,000	7,900	0.3950	0.383	0.383	0.436	0.383	0.383	20,625	0.3830	-15.05%
2017-08-17	0	0.465	0.410	0.465	0.465	0.465	34,000	15,810	0.4650	0.451	0.398	0.451	0.451	0.451	35,063	0.4509	0.00%
2017-08-16	0	0.465	0.440	0.465	0.390	0.480	609,000	254,625	0.4181	0.451	0.427	0.451	0.378	0.465	628,031	0.4054	27.40%
2017-08-15	0	0.365	0.370	0.390	0.360	0.360	90,000	32,400	0.3600	0.354	0.359	0.378	0.349	0.349	92,813	0.3491	2.82%
2017-08-14	0	0.355	0.355	0.385	-	-	0	0	-	0.344	0.344	0.373	-	-	0	-	1.43%
2017-08-11	0	0.350	0.350	0.355	0.350	0.355	150,000	52,600	0.3507	0.339	0.339	0.344	0.339	0.344	154,688	0.3400	-1.41%
2017-08-10	0	0.355	0.355	0.385	0.355	0.360	242,000	86,660	0.3581	0.344	0.344	0.373	0.344	0.349	249,563	0.3472	-2.74%
2017-08-09	0	0.365	0.360	0.395	-	-	0	0	-	0.354	0.349	0.383	-	-	0	-	0.00%
2017-08-08	0	0.365	0.365	0.390	0.360	0.365	52,000	18,820	0.3619	0.354	0.354	0.378	0.349	0.354	53,625	0.3510	0.00%
2017-08-07	0	0.365	0.365	0.395	0.365	0.365	50,000	18,250	0.3650	0.354	0.354	0.383	0.354	0.354	51,563	0.3539	0.00%
2017-08-04	0	0.365	0.365	0.380	0.365	0.365	6,000	2,190	0.3650	0.354	0.354	0.368	0.354	0.354	6,188	0.3539	-3.95%
2017-08-03	0	0.380	0.360	0.390	-	-	0	0	-	0.368	0.349	0.378	-	-	0	-	0.00%
2017-08-02	0	0.380	0.380	0.390	0.380	0.380	7,000	2,633	0.3761	0.368	0.368	0.378	0.368	0.368	7,219	0.3647	0.00%
2017-08-01	0	0.380	0.380	0.390	-	-	0	0	-	0.368	0.368	0.378	-	-	0	-	0.00%
2017-07-31	0	0.380	0.380	0.390	0.380	0.380	10,000	3,800	0.3800	0.368	0.368	0.378	0.368	0.368	10,313	0.3685	0.00%
2017-07-28	0	0.380	0.380	0.395	0.380	0.380	58,000	22,040	0.3800	0.368	0.368	0.383	0.368	0.368	59,813	0.3685	0.00%
2017-07-27	0	0.380	0.380	0.395	0.380	0.380	120,000	45,600	0.3800	0.368	0.368	0.383	0.368	0.368	123,750	0.3685	0.00%
2017-07-26	0	0.380	0.380	0.400	0.380	0.380	202,000	76,760	0.3800	0.368	0.368	0.388	0.368	0.368	208,313	0.3685	0.00%
2017-07-25	0	0.380	0.380	0.385	0.380	0.380	46,000	17,480	0.3800	0.368	0.368	0.373	0.368	0.368	47,438	0.3685	0.00%
2017-07-24	0	0.380	0.380	0.400	0.380	0.380	320,000	121,600	0.3800	0.368	0.368	0.388	0.368	0.368	330,000	0.3685	0.00%
2017-07-21	0	0.380	0.380	0.400	0.380	0.380	260,000	98,800	0.3800	0.368	0.368	0.388	0.368	0.368	268,125	0.3685	0.00%
2017-07-20	0	0.380	0.380	0.400	0.380	0.380	350,000	134,000	0.3829	0.368	0.368	0.388	0.368	0.368	360,938	0.3713	-5.00%
2017-07-19	0	0.400	0.380	0.405	0.400	0.400	82,000	32,800	0.4000	0.388	0.368	0.393	0.388	0.388	84,563	0.3879	0.00%
2017-07-18	0	0.400	0.400	0.420	0.400	0.400	93,000	37,160	0.3996	0.388	0.388	0.407	0.388	0.388	95,906	0.3875	0.00%
2017-07-17	0	0.400	0.385	0.410	0.375	0.400	46,000	18,000	0.3913	0.388	0.373	0.398	0.364	0.388	47,438	0.3794	5.26%
2017-07-14	0	0.380	0.380	0.420	0.380	0.380	12,000	4,560	0.3800	0.368	0.368	0.407	0.368	0.368	12,375	0.3685	-2.56%
2017-07-13	0	0.390	0.385	0.410	0.385	0.390	85,000	33,030	0.3886	0.378	0.373	0.398	0.373	0.378	87,656	0.3768	-8.24%
2017-07-12	0	0.425	0.400	0.425	0.400	0.430	108,000	44,760	0.4144	0.412	0.388	0.412	0.388	0.417	111,375	0.4019	7.59%
2017-07-11	0	0.395	0.375	0.400	0.360	0.395	4,000	1,510	0.3775	0.383	0.364	0.388	0.349	0.383	4,125	0.3661	-1.25%
2017-07-10	0	0.400	0.360	0.400	0.400	0.400	100,000	40,000	0.4000	0.388	0.349	0.388	0.388	0.388	103,125	0.3879	0.00%
2017-07-07	0	0.400	0.380	0.420	0.395	0.400	342,000	136,530	0.3992	0.388	0.368	0.407	0.383	0.388	352,688	0.3871	5.26%
2017-07-06	0	0.380	0.340	0.380	-	-	0	0	-	0.368	0.330	0.368	-	-	0	-	0.00%
2017-07-05	0	0.380	0.370	0.390	0.380	0.380	20,000	7,600	0.3800	0.368	0.359	0.378	0.368	0.368	20,625	0.3685	-2.56%
2017-07-04	0	0.390	0.380	0.395	0.390	0.400	486,000	194,340	0.3999	0.378	0.368	0.383	0.378	0.388	501,188	0.3878	-2.50%
2017-07-03	0	0.400	0.380	0.400	0.400	0.400	52,000	20,800	0.4000	0.388	0.368	0.388	0.388	0.388	53,625	0.3879	0.00%
2017-06-30	0	0.400	0.390	0.400	0.385	0.400	606,000	236,600	0.3904	0.388	0.378	0.388	0.373	0.388	624,938	0.3786	-2.44%
2017-06-29	0	0.410	0.405	0.420	0.400	0.430	772,000	310,260	0.4019	0.398	0.393	0.407	0.388	0.417	796,125	0.3897	2.50%
2017-06-28	0	0.400	0.400	0.425	0.400	0.410	38,000	15,260	0.4016	0.388	0.388	0.412	0.388	0.398	39,188	0.3894	-4.76%
2017-06-27	0	0.420	0.420	0.430	0.420	0.470	1,854,000	820,070	0.4423	0.407	0.407	0.417	0.407	0.456	1,911,938	0.4289	-16.00%
2017-06-26	0	0.500	0.460	0.500	0.500	0.500	60,000	30,000	0.5000	0.485	0.446	0.485	0.485	0.485	61,875	0.4848	-1.96%
2017-06-23	0	0.510	0.465	0.510	0.485	0.510	52,000	25,270	0.4860	0.495	0.451	0.495	0.470	0.495	53,625	0.4712	4.08%
2017-06-22	0	0.490	0.470	0.500	0.485	0.490	80,000	38,990	0.4874	0.475	0.456	0.485	0.470	0.475	82,500	0.4726	0.00%
2017-06-21	0	0.490	0.470	0.485	0.470	0.490	236,000	112,040	0.4747	0.475	0.456	0.470	0.456	0.475	243,375	0.4604	-2.00%
2017-06-20	0	0.500	0.485	0.500	0.500	0.530	338,000	172,500	0.5104	0.485	0.470	0.485	0.485	0.514	348,563	0.4949	-10.71%
2017-06-19	0	0.560	0.500	0.560	0.510	0.590	58,000	30,600	0.5276	0.543	0.485	0.543	0.495	0.572	59,813	0.5116	0.00%
2017-06-16	0	0.560	0.520	0.560	0.530	0.590	200,000	111,500	0.5575	0.543	0.504	0.543	0.514	0.572	206,250	0.5406	0.00%
2017-06-15	0	0.560	0.550	0.560	0.460	0.610	4,517,000	2,339,170	0.5179	0.543	0.533	0.543	0.446	0.592	4,658,156	0.5022	23.08%
2017-06-14	0	0.455	0.450	0.455	0.450	0.470	52,000	23,570	0.4533	0.441	0.436	0.441	0.436	0.456	53,625	0.4395	-3.19%
2017-06-13	0	0.470	0.460	0.470	0.445	0.470	810,000	368,640	0.4551	0.456	0.446	0.456	0.432	0.456	835,313	0.4413	-5.05%
2017-06-12	0	0.495	0.475	0.495	0.475	0.500	198,000	95,450	0.4821	0.480	0.461	0.480	0.461	0.485	204,188	0.4675	-2.94%
2017-06-09	0	0.510	0.490	0.510	-	-	0	0	-	0.495	0.475	0.495	-	-	0	-	0.00%
2017-06-08	0	0.510	0.490	0.510	0.490	0.510	154,000	76,890	0.4993	0.495	0.475	0.495	0.475	0.495	158,813	0.4842	2.00%
2017-06-07	0	0.500	0.485	0.500	0.490	0.500	112,000	54,950	0.4906	0.485	0.470	0.485	0.475	0.485	115,500	0.4758	0.00%
2017-06-06	0	0.500	0.490	0.500	0.490	0.510	266,000	133,000	0.5000	0.485	0.475	0.485	0.475	0.495	274,313	0.4848	-5.66%
2017-06-05	0	0.530	0.510	0.540	0.500	0.540	159,000	81,970	0.5155	0.514	0.495	0.524	0.485	0.524	163,969	0.4999	0.00%
2017-06-02	0	0.530	0.510	0.530	0.500	0.540	298,000	155,920	0.5232	0.514	0.495	0.514	0.485	0.524	307,313	0.5074	1.92%
2017-06-01	0	0.520	0.490	0.520	0.485	0.520	50,000	24,620	0.4924	0.504	0.475	0.504	0.470	0.504	51,563	0.4775	5.05%
2017-05-31	0	0.495	0.490	0.495	0.485	0.510	684,000	337,740	0.4938	0.480	0.475	0.480	0.470	0.495	705,375	0.4788	-4.81%
2017-05-29	0	0.520	0.510	0.520	0.500	0.560	298,000	156,000	0.5235	0.504	0.495	0.504	0.485	0.543	307,313	0.5076	-5.45%
2017-05-26	0	0.550	0.540	0.560	0.540	0.700	1,469,000	871,800	0.5935	0.533	0.524	0.543	0.524	0.679	1,514,906	0.5755	7.84%
2017-05-25	0	0.510	0.495	0.510	0.485	0.520	214,000	107,130	0.5006	0.495	0.480	0.495	0.470	0.504	220,688	0.4854	2.00%
2017-05-24	0	0.500	0.480	0.500	0.480	0.530	254,000	128,530	0.5060	0.485	0.465	0.485	0.465	0.514	261,938	0.4907	0.00%
2017-05-23	0	0.500	0.490	0.500	0.490	0.550	228,000	116,700	0.5118	0.485	0.475	0.485	0.475	0.533	235,125	0.4963	-5.66%
2017-05-22	0	0.530	0.500	0.530	0.500	0.530	294,000	151,480	0.5152	0.514	0.485	0.514	0.485	0.514	303,188	0.4996	-3.64%
2017-05-19	0	0.550	0.510	0.550	0.510	0.550	220,000	114,560	0.5207	0.533	0.495	0.533	0.495	0.533	226,875	0.5049	0.00%
2017-05-18	0	0.550	0.530	0.550	0.530	0.550	96,000	51,000	0.5313	0.533	0.514	0.533	0.514	0.533	99,000	0.5152	-3.51%
2017-05-17	0	0.570	0.540	0.570	-	-	0	0	-	0.553	0.524	0.553	-	-	0	-	-1.72%
2017-05-16	0	0.580	0.530	0.590	-	-	0	0	-	0.562	0.514	0.572	-	-	0	-	0.00%
2017-05-15	0	0.580	0.550	0.590	-	-	0	0	-	0.562	0.533	0.572	-	-	0	-	0.00%
2017-05-12	0	0.580	0.550	0.580	0.550	0.590	736,000	432,900	0.5882	0.562	0.533	0.562	0.533	0.572	759,000	0.5704	1.75%
2017-05-11	0	0.570	0.540	0.570	0.590	0.590	782,000	461,380	0.5900	0.553	0.524	0.553	0.572	0.572	806,438	0.5721	0.00%
2017-05-10	0	0.570	0.540	0.570	-	-	0	0	-	0.553	0.524	0.553	-	-	0	-	-1.72%
2017-05-09	0	0.580	0.540	0.580	0.570	0.580	28,000	16,000	0.5714	0.562	0.524	0.562	0.553	0.562	28,875	0.5541	0.00%
2017-05-08	0	0.580	0.560	0.580	0.560	0.580	13,000	7,280	0.5600	0.562	0.543	0.562	0.543	0.562	13,406	0.5430	-1.69%
2017-05-05	0	0.590	0.550	0.600	0.550	0.590	34,000	19,180	0.5641	0.572	0.533	0.582	0.533	0.572	35,063	0.5470	3.51%
2017-05-04	0	0.570	0.540	0.570	0.530	0.570	36,000	19,400	0.5389	0.553	0.524	0.553	0.514	0.553	37,125	0.5226	-3.39%
2017-05-02	0	0.590	0.530	0.590	-	-	0	0	-	0.572	0.514	0.572	-	-	0	-	0.00%
2017-04-28	0	0.590	0.530	0.590	-	-	0	0	-	0.572	0.514	0.572	-	-	0	-	0.00%
2017-04-27	0	0.590	0.520	0.590	-	-	0	0	-	0.572	0.504	0.572	-	-	0	-	0.00%
2017-04-26	0	0.590	0.550	0.590	0.580	0.590	1,542,000	909,200	0.5896	0.572	0.533	0.572	0.562	0.572	1,590,188	0.5718	0.00%
2017-04-25	0	0.590	0.570	0.590	0.570	0.600	873,000	521,160	0.5970	0.572	0.553	0.572	0.553	0.582	900,281	0.5789	3.51%
2017-04-24	0	0.570	0.550	0.570	0.510	0.590	42,000	22,380	0.5329	0.553	0.533	0.553	0.495	0.572	43,313	0.5167	1.79%
2017-04-21	0	0.560	0.540	0.580	-	-	0	0	-	0.543	0.524	0.562	-	-	0	-	0.00%
2017-04-20	0	0.560	0.530	0.560	-	-	0	0	-	0.543	0.514	0.543	-	-	0	-	-3.45%
2017-04-19	0	0.580	0.540	0.580	0.560	0.580	14,000	7,880	0.5629	0.562	0.524	0.562	0.543	0.562	14,438	0.5458	0.00%
2017-04-18	0	0.580	0.530	0.590	-	-	0	0	-	0.562	0.514	0.572	-	-	0	-	0.00%
2017-04-13	0	0.580	0.560	0.590	-	-	0	0	-	0.562	0.543	0.572	-	-	0	-	0.00%
2017-04-12	0	0.580	0.540	0.590	-	-	0	0	-	0.562	0.524	0.572	-	-	0	-	0.00%
2017-04-11	0	0.580	0.550	0.580	0.570	0.580	50,000	28,860	0.5772	0.562	0.533	0.562	0.553	0.562	51,563	0.5597	0.00%
2017-04-10	0	0.580	0.550	0.590	-	-	0	0	-	0.562	0.533	0.572	-	-	0	-	0.00%
2017-04-07	0	0.580	0.560	0.580	0.560	0.600	243,000	144,280	0.5937	0.562	0.543	0.562	0.543	0.582	250,594	0.5758	0.00%
2017-04-06	0	0.580	0.570	0.600	-	-	0	0	-	0.562	0.553	0.582	-	-	0	-	0.00%
2017-04-05	0	0.580	0.580	0.600	0.570	0.570	26,000	14,820	0.5700	0.562	0.562	0.582	0.553	0.553	26,813	0.5527	-1.69%
2017-04-03	0	0.590	0.570	0.610	-	-	0	0	-	0.572	0.553	0.592	-	-	0	-	0.00%
2017-03-31	0	0.590	0.570	0.610	0.590	0.590	20,000	11,800	0.5900	0.572	0.553	0.592	0.572	0.572	20,625	0.5721	-1.67%
2017-03-30	0	0.600	0.570	0.600	0.600	0.600	92,000	55,200	0.6000	0.582	0.553	0.582	0.582	0.582	94,875	0.5818	-1.64%
2017-03-29	0	0.610	0.580	0.610	0.560	0.620	187,000	109,020	0.5830	0.592	0.562	0.592	0.543	0.601	192,844	0.5653	5.17%
2017-03-28	0	0.580	0.570	0.600	0.580	0.580	200,000	116,000	0.5800	0.562	0.553	0.582	0.562	0.562	206,250	0.5624	1.75%
2017-03-27	0	0.570	0.570	0.600	0.550	0.600	141,000	81,230	0.5761	0.553	0.553	0.582	0.533	0.582	145,406	0.5586	-3.39%
2017-03-24	0	0.590	0.580	0.600	0.560	0.600	188,000	109,100	0.5803	0.572	0.562	0.582	0.543	0.582	193,875	0.5627	-1.67%
2017-03-23	0	0.600	0.580	0.600	0.570	0.600	277,000	160,080	0.5779	0.582	0.562	0.582	0.553	0.582	285,656	0.5604	0.00%
2017-03-22	0	0.600	0.590	0.630	0.600	0.630	58,000	34,980	0.6031	0.582	0.572	0.611	0.582	0.611	59,813	0.5848	0.00%
2017-03-21	0	0.600	0.600	0.620	0.600	0.640	64,000	38,640	0.6038	0.582	0.582	0.601	0.582	0.621	66,000	0.5855	-1.64%
2017-03-20	0	0.610	0.610	0.640	0.610	0.630	250,000	155,000	0.6200	0.592	0.592	0.621	0.592	0.611	257,813	0.6012	-3.17%
2017-03-17	0	0.630	0.630	0.640	0.620	0.630	156,000	97,100	0.6224	0.611	0.611	0.621	0.601	0.611	160,875	0.6036	-3.08%
2017-03-16	0	0.650	0.620	0.650	0.620	0.650	3,142,000	2,008,040	0.6391	0.630	0.601	0.630	0.601	0.630	3,240,188	0.6197	3.17%
2017-03-15	0	0.630	0.620	0.640	0.630	0.630	30,000	18,900	0.6300	0.611	0.601	0.621	0.611	0.611	30,938	0.6109	-1.56%
2017-03-14	0	0.640	0.620	0.650	0.610	0.650	1,344,000	851,200	0.6333	0.621	0.601	0.630	0.592	0.630	1,386,000	0.6141	0.00%
2017-03-13	0	0.640	0.640	0.650	0.630	0.640	70,000	44,600	0.6371	0.621	0.621	0.630	0.611	0.621	72,188	0.6178	0.00%
2017-03-10	0	0.640	0.640	0.660	0.640	0.650	122,000	79,000	0.6475	0.621	0.621	0.640	0.621	0.630	125,813	0.6279	-3.03%
2017-03-09	0	0.660	0.660	0.670	0.660	0.660	292,000	192,720	0.6600	0.640	0.640	0.650	0.640	0.640	301,125	0.6400	3.13%
2017-03-08	0	0.640	0.640	0.660	0.640	0.640	50,000	32,000	0.6400	0.621	0.621	0.640	0.621	0.621	51,563	0.6206	-3.03%
2017-03-07	0	0.660	0.650	0.660	0.640	0.660	4,225,000	2,718,740	0.6435	0.640	0.630	0.640	0.621	0.640	4,357,031	0.6240	3.13%
2017-03-06	0	0.640	0.640	0.650	0.610	0.660	521,000	337,210	0.6472	0.621	0.621	0.630	0.592	0.640	537,281	0.6276	0.00%
2017-03-03	0	0.640	0.630	0.650	0.620	0.640	173,000	109,090	0.6306	0.621	0.611	0.630	0.601	0.621	178,406	0.6115	0.00%
2017-03-02	0	0.640	0.640	0.650	0.630	0.670	584,000	380,660	0.6518	0.621	0.621	0.630	0.611	0.650	602,250	0.6321	0.00%
2017-03-01	0	0.640	0.640	0.650	0.600	0.640	176,000	109,460	0.6219	0.621	0.621	0.630	0.582	0.621	181,500	0.6031	0.00%
2017-02-28	0	0.640	0.630	0.650	0.600	0.670	8,543,000	5,255,560	0.6152	0.621	0.611	0.630	0.582	0.650	8,809,969	0.5965	6.67%
2017-02-27	0	0.600	0.580	0.610	0.580	0.620	940,000	568,600	0.6049	0.582	0.562	0.592	0.562	0.601	969,375	0.5866	-7.69%
2017-02-24	0	0.650	0.640	0.660	0.630	0.670	120,000	78,240	0.6520	0.630	0.621	0.640	0.611	0.650	123,750	0.6322	0.00%
2017-02-23	0	0.650	0.640	0.650	0.610	0.680	214,000	136,100	0.6360	0.630	0.621	0.630	0.592	0.659	220,688	0.6167	0.00%
2017-02-22	0	0.650	0.650	0.660	0.640	0.650	304,000	196,740	0.6472	0.630	0.630	0.640	0.621	0.630	313,500	0.6276	-1.52%
2017-02-21	0	0.660	0.650	0.660	0.630	0.680	554,000	360,220	0.6502	0.640	0.630	0.640	0.611	0.659	571,313	0.6305	-2.94%
2017-02-20	0	0.680	0.640	0.690	0.680	0.720	294,000	205,540	0.6991	0.659	0.621	0.669	0.659	0.698	303,188	0.6779	-4.23%
2017-02-17	0	0.710	0.690	0.710	0.690	0.730	846,000	593,560	0.7016	0.688	0.669	0.688	0.669	0.708	872,438	0.6803	-2.74%
2017-02-16	0	0.730	0.710	0.730	0.700	0.730	219,000	157,130	0.7175	0.708	0.688	0.708	0.679	0.708	225,844	0.6957	1.39%
2017-02-15	0	0.720	0.700	0.720	0.680	0.730	216,000	155,940	0.7219	0.698	0.679	0.698	0.659	0.708	222,750	0.7001	2.86%
2017-02-14	0	0.700	0.690	0.720	0.700	0.780	178,000	125,660	0.7060	0.679	0.669	0.698	0.679	0.756	183,563	0.6846	0.00%
2017-02-13	0	0.700	0.700	0.710	0.690	0.710	636,000	442,460	0.6957	0.679	0.679	0.688	0.669	0.688	655,875	0.6746	4.48%
2017-02-10	0	0.670	0.670	0.720	0.670	0.700	140,000	97,060	0.6933	0.650	0.650	0.698	0.650	0.679	144,375	0.6723	-4.29%
2017-02-09	0	0.700	0.690	0.700	0.630	0.700	414,000	275,900	0.6664	0.679	0.669	0.679	0.611	0.679	426,938	0.6462	11.11%
2017-02-08	0	0.630	0.630	0.640	0.630	0.650	1,256,000	805,080	0.6410	0.611	0.611	0.621	0.611	0.630	1,295,250	0.6216	-4.55%
2017-02-07	0	0.660	0.650	0.710	0.620	0.680	1,701,000	1,086,690	0.6389	0.640	0.630	0.688	0.601	0.659	1,754,156	0.6195	1.54%
2017-02-06	0	0.650	0.640	0.660	0.600	0.650	1,372,000	852,860	0.6216	0.630	0.621	0.640	0.582	0.630	1,414,875	0.6028	-1.52%
2017-02-03	0	0.660	0.660	0.690	0.630	0.660	648,000	422,440	0.6519	0.640	0.640	0.669	0.611	0.640	668,250	0.6322	3.13%
2017-02-02	0	0.640	0.640	0.650	0.640	0.670	290,000	188,060	0.6485	0.621	0.621	0.630	0.621	0.650	299,063	0.6288	-7.25%
2017-02-01	0	0.690	0.640	0.720	0.600	0.690	186,000	118,400	0.6366	0.669	0.621	0.698	0.582	0.669	191,813	0.6173	1.47%
2017-01-27	0	0.680	0.670	0.690	0.660	0.720	492,000	347,340	0.7060	0.659	0.650	0.669	0.640	0.698	507,375	0.6846	-6.85%
2017-01-26	0	0.730	0.730	0.750	0.730	0.740	135,000	99,460	0.7367	0.708	0.708	0.727	0.708	0.718	139,219	0.7144	0.00%
2017-01-25	0	0.730	0.730	0.750	0.730	0.740	140,000	103,400	0.7386	0.708	0.708	0.727	0.708	0.718	144,375	0.7162	0.00%
2017-01-24	0	0.730	0.730	0.740	0.710	0.710	78,000	55,380	0.7100	0.708	0.708	0.718	0.688	0.688	80,438	0.6885	2.82%
2017-01-23	0	0.710	0.710	0.740	0.710	0.720	66,000	46,900	0.7106	0.688	0.688	0.718	0.688	0.698	68,063	0.6891	-5.33%
2017-01-20	0	0.750	0.740	0.760	0.720	0.750	316,000	234,100	0.7408	0.727	0.718	0.737	0.698	0.727	325,875	0.7184	5.63%
2017-01-19	0	0.710	0.710	0.730	0.700	0.760	1,126,000	810,040	0.7194	0.688	0.688	0.708	0.679	0.737	1,161,188	0.6976	-8.97%
2017-01-18	0	0.780	0.780	0.800	0.760	0.780	100,000	77,740	0.7774	0.756	0.756	0.776	0.737	0.756	103,125	0.7538	0.00%
2017-01-17	0	0.780	0.780	0.800	0.780	0.800	106,000	84,440	0.7966	0.756	0.756	0.776	0.756	0.776	109,313	0.7725	0.00%
2017-01-16	0	0.780	0.770	0.790	0.730	0.780	470,000	359,700	0.7653	0.756	0.747	0.766	0.708	0.756	484,688	0.7421	9.35%
2017-01-13	0	0.870	0.850	0.870	0.750	0.890	3,060,000	2,384,760	0.7793	0.692	0.676	0.692	0.596	0.708	3,848,683	0.6196	0.00%
2017-01-12	0	0.870	0.870	0.880	0.850	0.870	114,000	98,740	0.8661	0.692	0.692	0.700	0.676	0.692	143,382	0.6886	-2.25%
2017-01-11	0	0.890	0.880	0.920	0.860	0.910	204,000	179,480	0.8798	0.708	0.700	0.731	0.684	0.724	256,579	0.6995	1.14%
2017-01-10	0	0.880	0.880	0.910	0.880	0.980	420,000	373,440	0.8891	0.700	0.700	0.724	0.700	0.779	528,251	0.7069	-8.33%
2017-01-09	0	0.960	0.920	0.960	0.870	1.070	2,112,000	2,007,840	0.9507	0.763	0.731	0.763	0.692	0.851	2,656,346	0.7559	15.66%
2017-01-06	0	0.830	0.830	0.860	0.740	0.830	932,000	741,440	0.7955	0.660	0.660	0.684	0.588	0.660	1,172,213	0.6325	12.16%
2017-01-05	0	0.740	0.740	0.790	0.650	0.780	1,038,000	754,760	0.7271	0.588	0.588	0.628	0.517	0.620	1,305,534	0.5781	-3.90%
2017-01-04	0	0.770	0.680	0.790	0.760	0.770	30,000	22,900	0.7633	0.612	0.541	0.628	0.604	0.612	37,732	0.6069	1.32%
2017-01-03	0	0.760	0.760	0.790	0.760	0.790	110,000	86,480	0.7862	0.604	0.604	0.628	0.604	0.628	138,351	0.6251	2.70%
2016-12-30	0	0.740	0.740	0.750	0.740	0.750	8,000	5,940	0.7425	0.588	0.588	0.596	0.588	0.596	10,062	0.5903	-1.33%
2016-12-29	0	0.750	0.750	0.780	-	-	0	0	-	0.596	0.596	0.620	-	-	0	-	0.00%
2016-12-28	0	0.750	0.700	0.820	0.720	0.770	1,032,000	777,580	0.7535	0.596	0.557	0.652	0.572	0.612	1,297,987	0.5991	7.14%
2016-12-23	0	0.700	0.680	0.740	-	-	0	0	-	0.557	0.541	0.588	-	-	0	-	0.00%
2016-12-22	0	0.700	0.660	0.740	0.690	0.700	312,000	218,000	0.6987	0.557	0.525	0.588	0.549	0.557	392,415	0.5555	0.00%
2016-12-21	0	0.700	0.700	0.740	-	-	0	0	-	0.557	0.557	0.588	-	-	0	-	2.94%
2016-12-20	0	0.680	0.680	0.740	0.680	0.690	10,000	6,820	0.6820	0.541	0.541	0.588	0.541	0.549	12,577	0.5422	-1.45%
2016-12-19	0	0.690	0.650	0.700	0.690	0.700	34,000	23,760	0.6988	0.549	0.517	0.557	0.549	0.557	42,763	0.5556	-5.48%
2016-12-16	0	0.730	0.700	0.740	-	-	0	0	-	0.580	0.557	0.588	-	-	0	-	0.00%
2016-12-15	0	0.730	0.730	0.740	0.720	0.720	166,000	119,520	0.7200	0.580	0.580	0.588	0.572	0.572	208,785	0.5725	1.39%
2016-12-14	0	0.720	0.700	0.740	0.720	0.720	30,000	21,600	0.7200	0.572	0.557	0.588	0.572	0.572	37,732	0.5725	2.86%
2016-12-13	0	0.700	0.700	0.730	0.700	0.700	90,000	63,000	0.7000	0.557	0.557	0.580	0.557	0.557	113,197	0.5566	0.00%
2016-12-12	0	0.700	0.700	0.750	0.700	0.700	82,000	57,400	0.7000	0.557	0.557	0.596	0.557	0.557	103,135	0.5566	-2.78%
2016-12-09	0	0.720	0.710	0.750	0.710	0.720	50,000	35,800	0.7160	0.572	0.565	0.596	0.565	0.572	62,887	0.5693	-2.70%
2016-12-08	0	0.740	0.740	0.750	0.680	0.740	116,000	82,060	0.7074	0.588	0.588	0.596	0.541	0.588	145,898	0.5624	-1.33%
2016-12-07	0	0.750	0.700	0.750	0.750	0.750	20,000	15,000	0.7500	0.596	0.557	0.596	0.596	0.596	25,155	0.5963	0.00%
2016-12-06	0	0.750	0.720	0.750	0.720	0.750	100,000	72,300	0.7230	0.596	0.572	0.596	0.572	0.596	125,774	0.5748	2.74%
2016-12-05	0	0.730	0.700	0.730	0.680	0.730	82,000	56,860	0.6934	0.580	0.557	0.580	0.541	0.580	103,135	0.5513	2.82%
2016-12-02	0	0.710	0.700	0.710	0.710	0.760	408,000	295,540	0.7244	0.565	0.557	0.565	0.565	0.604	513,158	0.5759	-7.79%
2016-12-01	0	0.770	0.760	0.770	0.760	0.770	204,000	155,440	0.7620	0.612	0.604	0.612	0.604	0.612	256,579	0.6058	1.32%
2016-11-30	0	0.760	0.750	0.760	-	-	0	0	-	0.604	0.596	0.604	-	-	0	-	-2.56%
2016-11-29	0	0.780	0.770	0.790	0.770	0.780	90,000	69,660	0.7740	0.620	0.612	0.628	0.612	0.620	113,197	0.6154	4.00%
2016-11-28	0	0.750	0.740	0.750	0.720	0.770	736,000	556,040	0.7555	0.596	0.588	0.596	0.572	0.612	925,696	0.6007	0.00%
2016-11-25	0	0.750	0.750	0.790	0.740	0.840	768,000	585,200	0.7620	0.596	0.596	0.628	0.588	0.668	965,944	0.6058	-3.85%
2016-11-24	0	0.780	0.770	0.800	0.750	0.820	1,452,000	1,128,280	0.7771	0.620	0.612	0.636	0.596	0.652	1,826,238	0.6178	-7.14%
2016-11-23	0	0.840	0.820	0.840	0.810	0.850	1,198,000	990,060	0.8264	0.668	0.652	0.668	0.644	0.676	1,506,772	0.6571	-1.18%
2016-11-22	0	0.850	0.840	0.850	0.840	0.860	192,000	164,100	0.8547	0.676	0.668	0.676	0.668	0.684	241,486	0.6795	-1.16%
2016-11-21	0	0.860	0.840	0.880	0.840	0.870	820,000	705,920	0.8609	0.684	0.668	0.700	0.668	0.692	1,031,346	0.6845	-1.15%
2016-11-18	0	0.870	0.870	0.900	-	-	0	0	-	0.692	0.692	0.716	-	-	0	-	0.00%
2016-11-17	0	0.870	0.870	0.900	0.870	0.890	22,000	19,180	0.8718	0.692	0.692	0.716	0.692	0.708	27,670	0.6932	0.00%
2016-11-16	0	0.870	0.870	0.900	0.870	0.900	460,000	404,700	0.8798	0.692	0.692	0.716	0.692	0.716	578,560	0.6995	0.00%
2016-11-15	0	0.870	0.860	0.880	0.850	0.870	368,000	316,920	0.8612	0.692	0.684	0.700	0.676	0.692	462,848	0.6847	-3.33%
2016-11-14	0	0.900	0.860	0.900	0.900	0.910	338,000	304,280	0.9002	0.716	0.684	0.716	0.716	0.724	425,116	0.7158	0.00%
2016-11-11	0	0.900	0.860	0.900	-	-	0	0	-	0.716	0.684	0.716	-	-	0	-	0.00%
2016-11-10	0	0.900	0.870	0.900	0.900	0.900	20,000	18,000	0.9000	0.716	0.692	0.716	0.716	0.716	25,155	0.7156	0.00%
2016-11-09	0	0.900	0.870	0.900	0.850	0.900	138,000	121,760	0.8823	0.716	0.692	0.716	0.676	0.716	173,568	0.7015	1.12%
2016-11-08	0	0.890	0.880	0.900	0.880	0.900	88,000	79,000	0.8977	0.708	0.700	0.716	0.700	0.716	110,681	0.7138	-3.26%
2016-11-07	0	0.920	0.910	0.930	0.900	0.920	60,000	54,440	0.9073	0.731	0.724	0.739	0.716	0.731	75,464	0.7214	-1.08%
2016-11-04	0	0.930	0.920	0.930	0.930	0.930	126,000	117,180	0.9300	0.739	0.731	0.739	0.739	0.739	158,475	0.7394	-1.06%
2016-11-03	0	0.940	0.920	0.950	0.930	0.940	138,000	128,360	0.9301	0.747	0.731	0.755	0.739	0.747	173,568	0.7395	-1.05%
2016-11-02	0	0.950	0.900	0.950	-	-	0	0	-	0.755	0.716	0.755	-	-	0	-	0.00%
2016-11-01	0	0.950	0.910	0.950	0.910	0.950	74,000	69,980	0.9457	0.755	0.724	0.755	0.724	0.755	93,073	0.7519	3.26%
2016-10-31	0	0.920	0.910	1.030	0.920	0.960	48,000	45,180	0.9413	0.731	0.724	0.819	0.731	0.763	60,371	0.7484	-3.16%
2016-10-28	0	0.950	0.910	0.950	-	-	0	0	-	0.755	0.724	0.755	-	-	0	-	-1.04%
2016-10-27	0	0.960	0.910	0.960	-	-	0	0	-	0.763	0.724	0.763	-	-	0	-	0.00%
2016-10-26	0	0.960	0.950	0.960	0.930	0.960	30,000	28,440	0.9480	0.763	0.755	0.763	0.739	0.763	37,732	0.7537	3.23%
2016-10-25	0	0.930	0.930	0.960	0.920	0.980	64,000	61,200	0.9563	0.739	0.739	0.763	0.731	0.779	80,495	0.7603	-5.10%
2016-10-24	0	0.980	0.910	1.020	0.980	1.000	100,000	99,000	0.9900	0.779	0.724	0.811	0.779	0.795	125,774	0.7871	-2.00%
2016-10-20	0	1.000	0.970	1.000	-	-	0	0	-	0.795	0.771	0.795	-	-	0	-	-1.96%
2016-10-19	0	1.020	0.980	1.020	0.990	1.020	390,000	388,080	0.9951	0.811	0.779	0.811	0.787	0.811	490,518	0.7912	2.00%
2016-10-18	0	1.000	0.990	1.020	0.870	1.030	778,000	767,180	0.9861	0.795	0.787	0.811	0.692	0.819	978,521	0.7840	6.38%
2016-10-17	0	0.940	0.940	1.000	0.940	1.000	134,000	131,680	0.9827	0.747	0.747	0.795	0.747	0.795	168,537	0.7813	-6.00%
2016-10-14	0	1.000	1.000	1.040	1.000	1.050	422,000	424,960	1.0070	0.795	0.795	0.827	0.795	0.835	530,766	0.8007	-4.76%
2016-10-13	0	1.050	1.040	1.050	1.030	1.150	702,000	740,300	1.0546	0.835	0.827	0.835	0.819	0.914	882,933	0.8385	-9.48%
2016-10-12	0	1.160	1.120	1.160	-	-	0	0	-	0.922	0.890	0.922	-	-	0	-	0.00%
2016-10-11	0	1.160	1.160	1.180	-	-	0	0	-	0.922	0.922	0.938	-	-	0	-	0.00%
2016-10-07	0	1.160	1.160	1.200	1.150	1.160	18,000	20,720	1.1511	0.922	0.922	0.954	0.914	0.922	22,639	0.9152	-2.52%
2016-10-06	0	1.190	1.170	1.200	1.150	1.190	16,000	18,700	1.1688	0.946	0.930	0.954	0.914	0.946	20,124	0.9292	4.39%
2016-10-05	0	1.140	1.140	1.200	1.130	1.150	32,000	36,640	1.1450	0.906	0.906	0.954	0.898	0.914	40,248	0.9104	-5.00%
2016-10-04	0	1.200	1.140	1.200	-	-	0	0	-	0.954	0.906	0.954	-	-	0	-	-4.00%
2016-10-03	0	1.250	1.200	1.250	1.180	1.250	380,000	463,700	1.2203	0.994	0.954	0.994	0.938	0.994	477,941	0.9702	-1.57%
2016-09-30	0	1.270	1.250	1.290	-	-	0	0	-	1.010	0.994	1.026	-	-	0	-	0.00%
2016-09-29	0	1.270	1.270	1.300	1.270	1.270	8,000	10,160	1.2700	1.010	1.010	1.034	1.010	1.010	10,062	1.0097	-0.78%
2016-09-28	0	1.280	1.280	1.310	-	-	0	0	-	1.018	1.018	1.042	-	-	0	-	0.00%
2016-09-27	0	1.280	1.280	1.330	-	-	0	0	-	1.018	1.018	1.057	-	-	0	-	0.00%
2016-09-26	0	1.280	1.280	1.300	1.280	1.290	62,000	79,860	1.2881	1.018	1.018	1.034	1.018	1.026	77,980	1.0241	-0.78%
2016-09-23	0	1.290	1.280	1.300	1.290	1.290	54,000	69,660	1.2900	1.026	1.018	1.034	1.026	1.026	67,918	1.0256	0.00%
2016-09-22	0	1.290	1.290	1.310	1.290	1.300	94,000	121,340	1.2909	1.026	1.026	1.042	1.026	1.034	118,228	1.0263	-0.77%
2016-09-21	0	1.300	1.290	1.300	1.300	1.300	200,000	260,000	1.3000	1.034	1.026	1.034	1.034	1.034	251,548	1.0336	0.00%
2016-09-20	0	1.300	1.300	1.310	1.300	1.310	604,000	786,140	1.3016	1.034	1.034	1.042	1.034	1.042	759,675	1.0348	-2.26%
2016-09-19	0	1.330	1.320	1.330	1.320	1.350	16,014,000	21,303,540	1.3303	1.057	1.050	1.057	1.050	1.073	20,141,440	1.0577	0.76%
2016-09-15	0	1.320	1.280	1.320	1.260	1.340	1,198,000	1,562,720	1.3044	1.050	1.018	1.050	1.002	1.065	1,506,772	1.0371	1.54%
2016-09-14	0	1.300	1.290	1.310	1.290	1.310	722,000	941,600	1.3042	1.034	1.026	1.042	1.026	1.042	908,088	1.0369	0.00%
2016-09-13	0	1.300	1.290	1.300	1.260	1.320	496,000	640,320	1.2910	1.034	1.026	1.034	1.002	1.050	623,839	1.0264	4.84%
2016-09-12	0	1.240	1.250	1.290	1.230	1.310	1,360,000	1,734,860	1.2756	0.986	0.994	1.026	0.978	1.042	1,710,526	1.0142	0.81%
2016-09-09	0	1.230	1.200	1.230	1.200	1.230	1,106,000	1,352,040	1.2225	0.978	0.954	0.978	0.954	0.978	1,391,060	0.9719	0.82%
2016-09-08	0	1.220	1.200	1.240	1.200	1.290	1,128,000	1,426,220	1.2644	0.970	0.954	0.986	0.954	1.026	1,418,730	1.0053	-5.43%
2016-09-07	0	1.290	1.280	1.300	1.280	1.340	910,000	1,190,900	1.3087	1.026	1.018	1.034	1.018	1.065	1,144,543	1.0405	-3.01%
2016-09-06	0	1.330	1.310	1.330	1.300	1.330	968,000	1,275,740	1.3179	1.057	1.042	1.057	1.034	1.057	1,217,492	1.0478	0.76%
2016-09-05	0	1.320	1.300	1.320	1.300	1.340	912,000	1,200,780	1.3166	1.050	1.034	1.050	1.034	1.065	1,147,058	1.0468	-0.75%
2016-09-02	0	1.330	1.290	1.330	1.290	1.330	916,000	1,202,320	1.3126	1.057	1.026	1.057	1.026	1.057	1,152,089	1.0436	1.53%
2016-09-01	0	1.310	1.290	1.310	1.300	1.330	1,184,000	1,557,780	1.3157	1.042	1.026	1.042	1.034	1.057	1,489,164	1.0461	-2.24%
2016-08-31	0	1.340	1.300	1.340	1.300	1.340	760,000	1,007,380	1.3255	1.065	1.034	1.065	1.034	1.065	955,882	1.0539	0.00%
2016-08-30	0	1.340	1.310	1.340	1.310	1.340	2,598,000	3,453,420	1.3293	1.065	1.042	1.065	1.042	1.065	3,267,607	1.0569	0.00%
2016-08-29	0	1.340	1.330	1.340	1.330	1.350	2,496,000	3,334,020	1.3357	1.065	1.057	1.065	1.057	1.073	3,139,318	1.0620	0.00%
2016-08-26	0	1.340	1.320	1.340	1.320	1.340	2,746,000	3,666,240	1.3351	1.065	1.050	1.065	1.050	1.065	3,453,753	1.0615	-0.74%
2016-08-25	0	1.350	1.320	1.350	1.310	1.350	3,208,000	4,278,140	1.3336	1.073	1.050	1.073	1.042	1.073	4,034,828	1.0603	0.75%
2016-08-24	0	1.340	1.310	1.340	1.270	1.340	2,758,000	3,567,020	1.2933	1.065	1.042	1.065	1.010	1.065	3,468,846	1.0283	3.08%
2016-08-23	0	1.300	1.280	1.300	1.270	1.300	2,610,000	3,373,420	1.2925	1.034	1.018	1.034	1.010	1.034	3,282,700	1.0276	-0.76%
2016-08-22	0	1.310	1.290	1.310	1.270	1.320	2,574,000	3,312,300	1.2868	1.042	1.026	1.042	1.010	1.050	3,237,421	1.0231	1.55%
2016-08-19	0	1.290	1.280	1.290	1.280	1.320	2,508,000	3,255,700	1.2981	1.026	1.018	1.026	1.018	1.050	3,154,411	1.0321	-0.77%
2016-08-18	0	1.300	1.280	1.310	1.290	1.350	2,328,000	3,055,140	1.3123	1.034	1.018	1.042	1.026	1.073	2,928,018	1.0434	-1.52%
2016-08-17	0	1.320	1.290	1.320	1.300	1.330	2,540,000	3,339,660	1.3148	1.050	1.026	1.050	1.034	1.057	3,194,658	1.0454	-0.75%
2016-08-16	0	1.330	1.310	1.330	1.310	1.340	2,308,000	3,058,460	1.3252	1.057	1.042	1.057	1.042	1.065	2,902,863	1.0536	-0.75%
2016-08-15	0	1.340	1.300	1.340	1.310	1.340	2,522,000	3,367,940	1.3354	1.065	1.034	1.065	1.042	1.065	3,172,019	1.0618	-0.74%
2016-08-12	0	1.350	1.330	1.350	1.330	1.350	2,296,000	3,076,400	1.3399	1.073	1.057	1.073	1.057	1.073	2,887,770	1.0653	0.00%
2016-08-11	0	1.350	1.340	1.350	1.330	1.360	2,736,000	3,680,560	1.3452	1.073	1.065	1.073	1.057	1.081	3,441,175	1.0696	0.00%
2016-08-10	0	1.350	1.300	1.360	1.270	1.360	1,770,000	2,300,780	1.2999	1.073	1.034	1.081	1.010	1.081	2,226,199	1.0335	3.85%
2016-08-09	0	1.300	1.300	1.340	1.300	1.300	80,000	104,000	1.3000	1.034	1.034	1.065	1.034	1.034	100,619	1.0336	-2.99%
2016-08-08	0	1.340	1.340	1.350	1.300	1.340	230,000	304,300	1.3230	1.065	1.065	1.073	1.034	1.065	289,280	1.0519	-0.74%
2016-08-05	0	1.350	1.350	1.360	1.350	1.390	496,000	674,300	1.3595	1.073	1.073	1.081	1.073	1.105	623,839	1.0809	0.75%
2016-08-04	0	1.340	1.270	1.340	1.280	1.350	120,000	159,480	1.3290	1.065	1.010	1.065	1.018	1.073	150,929	1.0567	3.88%
2016-08-03	0	1.290	1.290	1.300	1.230	1.290	56,000	70,380	1.2568	1.026	1.026	1.034	0.978	1.026	70,433	0.9992	4.88%
2016-08-01	0	1.230	1.240	1.250	1.230	1.250	50,000	61,700	1.2340	0.978	0.986	0.994	0.978	0.994	62,887	0.9811	-1.60%
2016-07-29	0	1.250	1.250	1.290	1.230	1.250	250,000	310,000	1.2400	0.994	0.994	1.026	0.978	0.994	314,435	0.9859	-0.79%
2016-07-28	0	1.260	1.260	1.300	1.260	1.290	76,000	96,700	1.2724	1.002	1.002	1.034	1.002	1.026	95,588	1.0116	-2.33%
2016-07-27	0	1.290	1.290	1.330	1.290	1.330	266,000	346,000	1.3008	1.026	1.026	1.057	1.026	1.057	334,559	1.0342	-3.73%
2016-07-26	0	1.340	1.330	1.360	1.340	1.370	374,000	505,920	1.3527	1.065	1.057	1.081	1.065	1.089	470,395	1.0755	-1.47%
2016-07-25	0	1.360	1.340	1.360	1.320	1.360	364,000	489,720	1.3454	1.081	1.065	1.081	1.050	1.081	457,817	1.0697	7.94%
2016-07-22	0	1.260	1.260	1.310	1.240	1.310	454,000	578,900	1.2751	1.002	1.002	1.042	0.986	1.042	571,014	1.0138	2.44%
2016-07-21	0	1.230	1.230	1.250	1.200	1.270	238,000	294,400	1.2370	0.978	0.978	0.994	0.954	1.010	299,342	0.9835	5.13%
2016-07-20	0	1.170	1.140	1.220	1.170	1.240	260,000	316,140	1.2159	0.930	0.906	0.970	0.930	0.986	327,012	0.9668	-5.65%
2016-07-19	0	1.240	1.230	1.240	1.220	1.250	130,000	160,900	1.2377	0.986	0.978	0.986	0.970	0.994	163,506	0.9841	5.08%
2016-07-18	0	1.180	1.180	1.250	1.150	1.280	508,000	618,700	1.2179	0.938	0.938	0.994	0.914	1.018	638,932	0.9683	-0.84%
2016-07-15	0	1.190	1.140	1.210	1.130	1.190	110,000	128,620	1.1693	0.946	0.906	0.962	0.898	0.946	138,351	0.9297	0.00%
2016-07-14	0	1.190	1.190	1.200	1.140	1.200	244,000	289,840	1.1879	0.946	0.946	0.954	0.906	0.954	306,888	0.9444	3.48%
2016-07-13	0	1.150	1.150	1.190	1.110	1.200	236,000	274,040	1.1612	0.914	0.914	0.946	0.883	0.954	296,827	0.9232	4.55%
2016-07-12	0	1.100	1.100	1.130	1.100	1.130	320,000	361,340	1.1292	0.875	0.875	0.898	0.875	0.898	402,477	0.8978	-0.90%
2016-07-11	0	1.110	1.110	1.130	1.030	1.130	2,076,000	2,290,420	1.1033	0.883	0.883	0.898	0.819	0.898	2,611,067	0.8772	9.90%
2016-07-08	0	1.010	1.010	1.020	0.950	1.010	1,870,000	1,859,300	0.9943	0.803	0.803	0.811	0.755	0.803	2,351,973	0.7905	4.12%
2016-07-07	0	0.970	0.970	1.000	0.970	1.000	180,000	178,740	0.9930	0.771	0.771	0.795	0.771	0.795	226,393	0.7895	2.11%
2016-07-06	0	0.950	0.950	0.990	0.950	0.960	68,000	64,840	0.9535	0.755	0.755	0.787	0.755	0.763	85,526	0.7581	-1.04%
2016-07-05	0	0.960	0.960	0.990	0.960	0.960	70,000	67,200	0.9600	0.763	0.763	0.787	0.763	0.763	88,042	0.7633	-1.03%
2016-07-04	0	0.970	0.940	0.980	0.940	0.970	320,000	303,740	0.9492	0.771	0.747	0.779	0.747	0.771	402,477	0.7547	0.00%
2016-06-30	0	0.970	0.960	0.970	0.950	1.040	1,008,000	961,520	0.9539	0.771	0.763	0.771	0.755	0.827	1,267,801	0.7584	-5.83%
2016-06-29	0	1.030	0.990	1.040	0.950	1.050	246,000	239,620	0.9741	0.819	0.787	0.827	0.755	0.835	309,404	0.7745	5.10%
2016-06-28	0	0.980	0.960	0.980	0.950	1.090	562,000	555,980	0.9893	0.779	0.763	0.779	0.755	0.867	706,850	0.7866	-8.41%
2016-06-27	0	1.070	1.030	1.070	1.020	1.080	28,000	29,040	1.0371	0.851	0.819	0.851	0.811	0.859	35,217	0.8246	0.00%
2016-06-24	0	1.070	1.030	1.070	1.000	1.130	170,000	175,900	1.0347	0.851	0.819	0.851	0.795	0.898	213,816	0.8227	-2.73%
2016-06-23	0	1.100	1.050	1.100	1.080	1.100	26,000	28,200	1.0846	0.875	0.835	0.875	0.859	0.875	32,701	0.8624	0.92%
2016-06-22	0	1.090	1.060	1.100	1.080	1.110	52,000	56,680	1.0900	0.867	0.843	0.875	0.859	0.883	65,402	0.8666	0.00%
2016-06-21	0	1.090	1.070	1.090	1.050	1.180	662,000	715,580	1.0809	0.867	0.851	0.867	0.835	0.938	832,624	0.8594	-3.54%
2016-06-20	0	1.130	1.100	1.130	1.100	1.140	254,000	282,420	1.1119	0.898	0.875	0.898	0.875	0.906	319,466	0.8840	-4.24%
2016-06-17	0	1.180	1.150	1.180	1.100	1.250	390,000	447,760	1.1481	0.938	0.914	0.938	0.875	0.994	490,518	0.9128	3.51%
2016-06-16	0	1.140	1.110	1.140	1.110	1.170	280,000	314,040	1.1216	0.906	0.883	0.906	0.883	0.930	352,167	0.8917	-0.87%
2016-06-15	0	1.150	1.130	1.150	1.140	1.190	114,000	131,360	1.1523	0.914	0.898	0.914	0.906	0.946	143,382	0.9162	-2.54%
2016-06-14	0	1.180	1.150	1.180	1.160	1.190	56,000	65,720	1.1736	0.938	0.914	0.938	0.922	0.946	70,433	0.9331	1.72%
2016-06-13	0	1.160	1.140	1.160	1.140	1.200	74,000	86,100	1.1635	0.922	0.906	0.922	0.906	0.954	93,073	0.9251	0.00%
2016-06-10	0	1.160	1.140	1.170	1.140	1.170	148,000	169,840	1.1476	0.922	0.906	0.930	0.906	0.930	186,145	0.9124	-3.33%
2016-06-08	0	1.200	1.160	1.200	1.150	1.200	150,000	176,740	1.1783	0.954	0.922	0.954	0.914	0.954	188,661	0.9368	4.35%
2016-06-07	0	1.150	1.150	1.180	1.150	1.210	162,000	187,660	1.1584	0.914	0.914	0.938	0.914	0.962	203,754	0.9210	-3.36%
2016-06-06	0	1.190	1.160	1.190	1.140	1.220	418,000	491,900	1.1768	0.946	0.922	0.946	0.906	0.970	525,735	0.9356	0.00%
2016-06-03	0	1.190	1.170	1.190	1.160	1.250	780,000	937,180	1.2015	0.946	0.930	0.946	0.922	0.994	981,037	0.9553	-4.80%
2016-06-02	0	1.250	1.230	1.250	1.200	1.270	552,000	678,000	1.2283	0.994	0.978	0.994	0.954	1.010	694,272	0.9766	0.00%
2016-06-01	0	1.250	1.210	1.270	1.210	1.320	246,000	301,820	1.2269	0.994	0.962	1.010	0.962	1.050	309,404	0.9755	-3.10%
2016-05-31	0	1.290	1.250	1.290	1.290	1.300	30,000	38,800	1.2933	1.026	0.994	1.026	1.026	1.034	37,732	1.0283	1.57%
2016-05-30	0	1.270	1.230	1.280	1.180	1.300	164,000	204,580	1.2474	1.010	0.978	1.018	0.938	1.034	206,269	0.9918	0.79%
2016-05-27	0	1.270	1.240	1.270	1.240	1.320	166,000	209,200	1.2602	1.002	0.978	1.002	0.978	1.041	210,442	0.9941	0.00%
2016-05-26	0	1.270	1.270	1.280	1.270	1.340	246,000	318,120	1.2932	1.002	1.002	1.010	1.002	1.057	311,860	1.0201	-0.78%
2016-05-25	0	1.280	1.250	1.290	1.250	1.330	194,000	246,940	1.2729	1.010	0.986	1.018	0.986	1.049	245,938	1.0041	-2.29%
2016-05-24	0	1.310	1.260	1.310	1.260	1.320	122,000	156,860	1.2857	1.033	0.994	1.033	0.994	1.041	154,662	1.0142	1.55%
2016-05-23	0	1.290	1.250	1.290	1.250	1.320	120,000	154,020	1.2835	1.018	0.986	1.018	0.986	1.041	152,127	1.0124	0.00%
2016-05-20	0	1.290	1.260	1.290	1.260	1.340	180,000	233,320	1.2962	1.018	0.994	1.018	0.994	1.057	228,190	1.0225	-2.27%
2016-05-19	0	1.320	1.280	1.330	1.300	1.350	114,000	150,700	1.3219	1.041	1.010	1.049	1.025	1.065	144,520	1.0428	0.76%
2016-05-18	0	1.310	1.260	1.320	1.270	1.350	112,000	144,280	1.2882	1.033	0.994	1.041	1.002	1.065	141,985	1.0162	-2.24%
2016-05-17	0	1.340	1.310	1.340	1.300	1.340	90,000	119,260	1.3251	1.057	1.033	1.057	1.025	1.057	114,095	1.0453	2.29%
2016-05-16	0	1.310	1.280	1.310	1.290	1.360	108,000	142,400	1.3185	1.033	1.010	1.033	1.018	1.073	136,914	1.0401	0.00%
2016-05-13	0	1.310	1.260	1.310	1.280	1.350	88,000	114,780	1.3043	1.033	0.994	1.033	1.010	1.065	111,559	1.0289	-2.24%
2016-05-12	0	1.340	1.290	1.340	1.320	1.350	80,000	106,340	1.3293	1.057	1.018	1.057	1.041	1.065	101,418	1.0485	1.52%
2016-05-11	0	1.320	1.280	1.320	1.300	1.340	110,000	144,700	1.3155	1.041	1.010	1.041	1.025	1.057	139,449	1.0377	1.54%
2016-05-10	0	1.300	1.280	1.310	1.290	1.370	382,000	505,900	1.3243	1.025	1.010	1.033	1.018	1.081	484,270	1.0447	-4.41%
2016-05-09	0	1.360	1.350	1.360	1.340	1.380	132,000	178,720	1.3539	1.073	1.065	1.073	1.057	1.089	167,339	1.0680	1.49%
2016-05-06	0	1.340	1.330	1.360	1.330	1.390	268,000	363,860	1.3577	1.057	1.049	1.073	1.049	1.096	339,749	1.0710	-2.90%
2016-05-05	0	1.380	1.350	1.370	1.340	1.400	524,000	714,320	1.3632	1.089	1.065	1.081	1.057	1.104	664,286	1.0753	0.00%
2016-05-04	0	1.380	1.360	1.380	1.350	1.410	584,000	803,160	1.3753	1.089	1.073	1.089	1.065	1.112	740,349	1.0848	0.73%
2016-05-03	0	1.370	1.350	1.380	1.330	1.390	722,000	978,980	1.3559	1.081	1.065	1.089	1.049	1.096	915,295	1.0696	-2.84%
2016-04-29	0	1.410	1.390	1.410	1.360	1.410	416,000	575,780	1.3841	1.112	1.096	1.112	1.073	1.112	527,372	1.0918	3.68%
2016-04-28	0	1.360	1.350	1.370	1.350	1.450	460,000	630,040	1.3697	1.073	1.065	1.081	1.065	1.144	583,152	1.0804	-2.16%
2016-04-27	0	1.390	1.370	1.390	1.350	1.420	612,000	844,800	1.3804	1.096	1.081	1.096	1.065	1.120	775,846	1.0889	2.21%
2016-04-26	0	1.360	1.330	1.360	1.330	1.430	632,000	863,640	1.3665	1.073	1.049	1.073	1.049	1.128	801,200	1.0779	-3.55%
2016-04-25	0	1.410	1.330	1.410	1.350	1.440	1,000,000	1,411,100	1.4111	1.112	1.049	1.112	1.065	1.136	1,267,722	1.1131	0.00%
2016-04-22	0	1.410	1.380	1.410	1.380	1.500	506,000	720,200	1.4233	1.112	1.089	1.112	1.089	1.183	641,467	1.1227	0.00%
2016-04-21	0	1.410	1.370	1.410	1.380	1.430	148,000	207,440	1.4016	1.112	1.081	1.112	1.089	1.128	187,623	1.1056	0.71%
2016-04-20	0	1.400	1.360	1.400	1.330	1.430	206,000	283,020	1.3739	1.104	1.073	1.104	1.049	1.128	261,151	1.0837	2.19%
2016-04-19	0	1.370	1.360	1.380	1.350	1.450	612,000	867,480	1.4175	1.081	1.073	1.089	1.065	1.144	775,846	1.1181	-2.14%
2016-04-18	0	1.400	1.370	1.400	1.370	1.460	354,000	494,780	1.3977	1.104	1.081	1.104	1.081	1.152	448,773	1.1025	0.00%
2016-04-15	0	1.400	1.370	1.390	1.350	1.400	600,000	830,140	1.3836	1.104	1.081	1.096	1.065	1.104	760,633	1.0914	3.70%
2016-04-14	0	1.350	1.340	1.380	1.310	1.400	492,000	669,440	1.3607	1.065	1.057	1.089	1.033	1.104	623,719	1.0733	0.00%
2016-04-13	0	1.350	1.350	1.380	1.300	1.380	660,000	894,100	1.3547	1.065	1.065	1.089	1.025	1.089	836,696	1.0686	4.65%
2016-04-12	0	1.290	1.290	1.350	1.280	1.400	168,000	225,820	1.3442	1.018	1.018	1.065	1.010	1.104	212,977	1.0603	-3.73%
2016-04-11	0	1.340	1.320	1.340	1.300	1.450	434,000	588,180	1.3553	1.057	1.041	1.057	1.025	1.144	550,191	1.0690	4.69%
2016-04-08	0	1.280	1.240	1.280	1.210	1.300	142,000	175,000	1.2324	1.010	0.978	1.010	0.954	1.025	180,016	0.9721	0.79%
2016-04-07	0	1.270	1.230	1.270	1.200	1.420	268,000	332,760	1.2416	1.002	0.970	1.002	0.947	1.120	339,749	0.9794	-4.51%
2016-04-06	0	1.330	1.290	1.330	1.210	1.420	468,000	609,640	1.3026	1.049	1.018	1.049	0.954	1.120	593,294	1.0276	10.83%
2016-04-05	0	1.200	1.160	1.200	1.200	1.200	16,000	19,080	1.1925	0.947	0.915	0.947	0.947	0.947	20,284	0.9407	0.00%
2016-04-01	0	1.200	1.170	1.200	1.170	1.240	102,000	123,860	1.2143	0.947	0.923	0.947	0.923	0.978	129,308	0.9579	-0.83%
2016-03-31	0	1.210	1.170	1.210	1.210	1.230	20,000	24,400	1.2200	0.954	0.923	0.954	0.954	0.970	25,354	0.9624	0.83%
2016-03-30	0	1.200	1.180	1.210	1.150	1.240	198,350	234,783	1.1837	0.947	0.931	0.954	0.907	0.978	251,453	0.9337	2.56%
2016-03-29	0	1.170	1.130	1.190	1.110	1.260	526,000	606,140	1.1524	0.923	0.891	0.939	0.876	0.994	666,822	0.9090	-1.68%
2016-03-24	0	1.190	1.180	1.190	1.180	1.250	168,000	203,640	1.2121	0.939	0.931	0.939	0.931	0.986	212,977	0.9562	-5.56%
2016-03-23	0	1.260	1.230	1.260	1.230	1.300	158,000	199,040	1.2597	0.994	0.970	0.994	0.970	1.025	200,300	0.9937	1.61%
2016-03-22	0	1.240	1.210	1.240	1.200	1.310	508,000	630,060	1.2403	0.978	0.954	0.978	0.947	1.033	644,003	0.9784	-3.88%
2016-03-21	0	1.290	1.290	1.300	1.280	1.360	154,000	201,800	1.3104	1.018	1.018	1.025	1.010	1.073	195,229	1.0337	-1.53%
2016-03-18	0	1.310	1.250	1.310	1.260	1.400	124,000	163,100	1.3153	1.033	0.986	1.033	0.994	1.104	157,197	1.0375	0.00%
2016-03-17	0	1.310	1.270	1.310	1.300	1.350	54,000	70,840	1.3119	1.033	1.002	1.033	1.025	1.065	68,457	1.0348	0.77%
2016-03-16	0	1.300	1.270	1.310	1.200	1.510	1,460,000	1,935,960	1.3260	1.025	1.002	1.033	0.947	1.191	1,850,873	1.0460	-4.41%
2016-03-15	1	-	-	-	-	-	0	0	-	1.073	-	-	-	-	0	-	0.00%
2016-03-14	0	1.360	1.350	1.370	1.240	1.430	2,398,190	3,276,984	1.3664	1.073	1.065	1.081	0.978	1.128	3,040,237	1.0779	14.29%
2016-03-11	0	1.190	1.190	1.220	1.140	1.240	1,510,000	1,815,140	1.2021	0.939	0.939	0.962	0.899	0.978	1,914,260	0.9482	6.25%
2016-03-10	0	1.120	1.080	1.120	1.100	1.180	130,000	146,960	1.1305	0.883	0.852	0.883	0.868	0.931	164,804	0.8917	-0.88%
2016-03-09	0	1.130	1.090	1.100	1.090	1.150	54,000	60,720	1.1244	0.891	0.860	0.868	0.860	0.907	68,457	0.8870	4.63%
2016-03-08	0	1.080	1.080	1.120	1.070	1.180	110,000	123,280	1.1207	0.852	0.852	0.883	0.844	0.931	139,449	0.8840	-5.26%
2016-03-07	0	1.140	1.090	1.140	1.040	1.180	344,000	381,320	1.1085	0.899	0.860	0.899	0.820	0.931	436,096	0.8744	0.00%
2016-03-04	0	1.140	1.010	1.150	1.060	1.140	60,000	64,240	1.0707	0.899	0.797	0.907	0.836	0.899	76,063	0.8446	6.54%
2016-03-03	0	1.070	1.060	1.080	1.070	1.070	90,000	96,300	1.0700	0.844	0.836	0.852	0.844	0.844	114,095	0.8440	0.00%
2016-03-02	0	1.070	1.060	1.070	1.070	1.170	472,080	522,125	1.1060	0.844	0.836	0.844	0.844	0.923	598,466	0.8724	0.00%
2016-03-01	0	1.070	1.060	1.070	1.050	1.180	254,000	274,300	1.0799	0.844	0.836	0.844	0.828	0.931	322,001	0.8519	2.88%
2016-02-29	0	1.040	1.030	1.040	1.040	1.150	218,000	231,740	1.0630	0.820	0.812	0.820	0.820	0.907	276,363	0.8385	-5.45%
2016-02-26	0	1.100	1.020	1.100	1.020	1.100	110,000	114,760	1.0433	0.868	0.805	0.868	0.805	0.868	139,449	0.8230	5.77%
2016-02-25	0	1.040	1.010	1.040	1.020	1.050	94,000	97,720	1.0396	0.820	0.797	0.820	0.805	0.828	119,166	0.8200	-0.95%
2016-02-24	0	1.050	1.050	1.060	1.050	1.080	128,000	136,000	1.0625	0.828	0.828	0.836	0.828	0.852	162,268	0.8381	0.00%
2016-02-23	0	1.050	1.040	1.050	1.050	1.060	42,000	44,500	1.0595	0.828	0.820	0.828	0.828	0.836	53,244	0.8358	0.00%
2016-02-22	0	1.050	1.040	1.100	1.050	1.110	128,000	137,240	1.0722	0.828	0.820	0.868	0.828	0.876	162,268	0.8458	-0.94%
2016-02-19	0	1.060	1.060	1.120	1.060	1.120	76,000	81,120	1.0674	0.836	0.836	0.883	0.836	0.883	96,347	0.8420	-2.75%
2016-02-18	0	1.090	1.090	1.110	1.080	1.110	78,000	85,120	1.0913	0.860	0.860	0.876	0.852	0.876	98,882	0.8608	0.93%
2016-02-17	0	1.080	1.070	1.080	1.080	1.150	170,000	186,500	1.0971	0.852	0.844	0.852	0.852	0.907	215,513	0.8654	0.00%
2016-02-16	0	1.080	1.080	1.090	1.080	1.170	546,000	606,480	1.1108	0.852	0.852	0.860	0.852	0.923	692,176	0.8762	-2.70%
2016-02-15	0	1.110	1.050	1.140	1.100	1.110	26,000	28,740	1.1054	0.876	0.828	0.899	0.868	0.876	32,961	0.8719	0.00%
2016-02-12	0	1.110	1.110	1.160	1.100	1.110	10,000	11,040	1.1040	0.876	0.876	0.915	0.868	0.876	12,677	0.8709	-5.93%
2016-02-11	0	1.180	1.100	1.180	1.070	1.200	16,000	18,100	1.1313	0.931	0.868	0.931	0.844	0.947	20,284	0.8923	5.36%
2016-02-05	0	1.120	1.120	1.230	1.100	1.200	12,000	14,200	1.1833	0.883	0.883	0.970	0.868	0.947	15,213	0.9334	-6.67%
2016-02-04	0	1.200	1.100	1.270	-	-	0	0	-	0.947	0.868	1.002	-	-	0	-	0.00%
2016-02-03	0	1.200	1.090	1.200	-	-	0	0	-	0.947	0.860	0.947	-	-	0	-	0.00%
2016-02-02	0	1.200	1.130	1.200	1.230	1.290	4,000	5,040	1.2600	0.947	0.891	0.947	0.970	1.018	5,071	0.9939	8.11%
2016-02-01	0	1.110	1.100	1.130	1.080	1.200	66,000	73,120	1.1079	0.876	0.868	0.891	0.852	0.947	83,670	0.8739	-4.31%
2016-01-29	0	1.160	1.090	1.160	-	-	4,000	4,720	1.1800	0.915	0.860	0.915	-	-	5,071	0.9308	-0.85%
2016-01-28	0	1.170	1.100	1.170	-	-	0	0	-	0.923	0.868	0.923	-	-	0	-	-0.85%
2016-01-27	0	1.180	1.180	1.190	1.090	1.220	6,000	6,980	1.1633	0.931	0.931	0.939	0.860	0.962	7,606	0.9177	-0.84%
2016-01-26	0	1.190	1.150	1.210	1.160	1.230	86,000	102,480	1.1916	0.939	0.907	0.954	0.915	0.970	109,024	0.9400	0.00%
2016-01-25	0	1.190	1.150	1.190	1.190	1.230	76,000	90,620	1.1924	0.939	0.907	0.939	0.939	0.970	96,347	0.9406	0.00%
2016-01-22	0	1.190	1.120	1.200	1.100	1.190	158,000	180,580	1.1429	0.939	0.883	0.947	0.868	0.939	200,300	0.9015	0.85%
2016-01-21	0	1.180	1.120	1.180	1.200	1.350	258,000	314,140	1.2176	0.931	0.883	0.931	0.947	1.065	327,072	0.9605	-7.81%
2016-01-20	0	1.280	1.250	1.290	1.240	1.280	122,000	153,600	1.2590	1.010	0.986	1.018	0.978	1.010	154,662	0.9931	-3.03%
2016-01-19	0	1.320	1.320	1.330	1.200	1.370	306,000	394,380	1.2888	1.041	1.041	1.049	0.947	1.081	387,923	1.0166	5.60%
2016-01-18	0	1.250	1.250	1.300	1.250	1.330	260,000	329,860	1.2687	0.986	0.986	1.025	0.986	1.049	329,608	1.0008	-6.72%
2016-01-15	0	1.340	1.280	1.340	1.300	1.380	214,000	285,960	1.3363	1.057	1.010	1.057	1.025	1.089	271,292	1.0541	2.29%
2016-01-14	0	1.310	1.310	1.340	1.300	1.340	218,000	285,180	1.3082	1.033	1.033	1.057	1.025	1.057	276,363	1.0319	0.00%
2016-01-13	0	1.310	1.290	1.350	1.300	1.350	308,000	406,160	1.3187	1.033	1.018	1.065	1.025	1.065	390,458	1.0402	1.55%
2016-01-12	0	1.290	1.290	1.300	1.240	1.400	580,000	775,540	1.3371	1.018	1.018	1.025	0.978	1.104	735,278	1.0548	7.50%
2016-01-11	0	1.200	1.200	1.280	1.200	1.280	252,000	311,060	1.2344	0.947	0.947	1.010	0.947	1.010	319,466	0.9737	-4.76%
2016-01-08	0	1.260	1.260	1.270	1.180	1.340	152,000	194,700	1.2809	0.994	0.994	1.002	0.931	1.057	192,694	1.0104	0.80%
2016-01-07	0	1.250	1.220	1.270	1.160	1.290	76,000	92,600	1.2184	0.986	0.962	1.002	0.915	1.018	96,347	0.9611	0.00%
2016-01-06	0	1.250	1.220	1.260	1.220	1.380	152,000	191,300	1.2586	0.986	0.962	0.994	0.962	1.089	192,694	0.9928	-0.79%
2016-01-05	0	1.260	1.210	1.260	1.150	1.380	646,000	796,200	1.2325	0.994	0.954	0.994	0.907	1.089	818,948	0.9722	-8.70%
2016-01-04	0	1.380	1.380	1.390	1.170	1.490	3,681,330	5,042,000	1.3696	1.089	1.089	1.096	0.923	1.175	4,666,901	1.0804	20.00%
2015-12-31	0	1.150	1.080	1.150	1.020	1.150	402,000	442,440	1.1006	0.907	0.852	0.907	0.805	0.907	509,624	0.8682	7.48%
2015-12-30	0	1.070	1.000	1.070	0.940	1.080	396,000	398,460	1.0062	0.844	0.789	0.844	0.741	0.852	502,018	0.7937	10.31%
2015-12-29	0	0.970	0.960	0.980	0.950	0.970	208,000	200,880	0.9658	0.765	0.757	0.773	0.749	0.765	263,686	0.7618	4.30%
2015-12-28	0	0.930	0.930	0.970	0.910	0.910	16,000	14,560	0.9100	0.734	0.734	0.765	0.718	0.718	20,284	0.7178	-3.12%
2015-12-24	0	0.960	0.910	0.960	-	-	0	0	-	0.757	0.718	0.757	-	-	0	-	0.00%
2015-12-23	0	0.960	0.900	0.960	-	-	0	0	-	0.757	0.710	0.757	-	-	0	-	0.00%
2015-12-22	0	0.960	0.910	0.960	0.920	0.960	10,000	9,280	0.9280	0.757	0.718	0.757	0.726	0.757	12,677	0.7320	6.67%
2015-12-21	0	0.900	0.900	0.960	0.900	0.900	44,000	39,600	0.9000	0.710	0.710	0.757	0.710	0.710	55,780	0.7099	0.00%
2015-12-18	0	0.900	0.900	0.940	0.900	0.920	50,000	45,960	0.9192	0.710	0.710	0.741	0.710	0.726	63,386	0.7251	-2.17%
2015-12-17	0	0.920	0.920	0.940	0.910	0.940	54,000	50,360	0.9326	0.726	0.726	0.741	0.718	0.741	68,457	0.7356	-2.13%
2015-12-16	0	0.940	0.940	0.960	0.900	0.940	148,000	136,200	0.9203	0.741	0.741	0.757	0.710	0.741	187,623	0.7259	0.00%
2015-12-15	0	0.940	0.940	0.960	0.940	0.960	88,000	82,800	0.9409	0.741	0.741	0.757	0.741	0.757	111,559	0.7422	0.00%
2015-12-14	0	0.940	0.900	0.950	0.900	0.940	182,000	165,340	0.9085	0.741	0.710	0.749	0.710	0.741	230,725	0.7166	4.44%
2015-12-11	0	0.900	0.900	0.940	0.900	0.930	254,000	230,180	0.9062	0.710	0.710	0.741	0.710	0.734	322,001	0.7148	-5.26%
2015-12-10	0	0.950	0.920	0.960	-	-	0	0	-	0.749	0.726	0.757	-	-	0	-	0.00%
2015-12-09	0	0.950	0.950	0.970	0.920	0.970	14,000	13,380	0.9557	0.749	0.749	0.765	0.726	0.765	17,748	0.7539	-2.06%
2015-12-08	0	0.970	0.910	0.970	0.920	0.970	100,000	95,640	0.9564	0.765	0.718	0.765	0.726	0.765	126,772	0.7544	5.43%
2015-12-07	0	0.920	0.900	0.930	0.900	0.930	130,000	117,580	0.9045	0.726	0.710	0.734	0.710	0.734	164,804	0.7135	0.00%
2015-12-04	0	0.920	0.910	0.930	0.900	0.930	184,000	167,480	0.9102	0.726	0.718	0.734	0.710	0.734	233,261	0.7180	-1.08%
2015-12-03	0	0.930	0.910	0.930	0.910	0.930	86,000	78,580	0.9137	0.734	0.718	0.734	0.718	0.734	109,024	0.7208	-2.11%
2015-12-02	0	0.950	0.920	0.950	-	-	0	0	-	0.749	0.726	0.749	-	-	0	-	-3.06%
2015-12-01	0	0.980	0.910	0.980	-	-	0	0	-	0.773	0.718	0.773	-	-	0	-	0.00%
2015-11-30	0	0.980	0.920	0.980	0.990	0.990	4,000	3,960	0.9900	0.773	0.726	0.773	0.781	0.781	5,071	0.7809	2.08%
2015-11-27	0	0.960	0.910	1.000	-	-	0	0	-	0.757	0.718	0.789	-	-	0	-	0.00%
2015-11-26	0	0.960	0.940	0.960	0.950	1.010	288,000	283,100	0.9830	0.757	0.741	0.757	0.749	0.797	365,104	0.7754	3.23%
2015-11-25	0	0.930	0.910	0.940	0.910	0.950	80,000	73,940	0.9243	0.734	0.718	0.741	0.718	0.749	101,418	0.7291	1.09%
2015-11-24	0	0.920	0.910	0.950	0.910	0.930	70,000	64,080	0.9154	0.726	0.718	0.749	0.718	0.734	88,741	0.7221	-1.08%
2015-11-23	0	0.930	0.910	0.930	-	-	0	0	-	0.734	0.718	0.734	-	-	0	-	-2.11%
2015-11-20	0	0.950	0.910	0.960	0.870	0.950	198,000	181,060	0.9144	0.749	0.718	0.757	0.686	0.749	251,009	0.7213	0.00%
2015-11-19	0	0.950	0.940	0.990	0.940	0.990	78,000	74,100	0.9500	0.749	0.741	0.781	0.741	0.781	98,882	0.7494	0.00%
2015-11-18	0	0.950	0.920	0.960	0.910	0.950	60,000	56,440	0.9407	0.749	0.726	0.757	0.718	0.749	76,063	0.7420	0.00%
2015-11-17	0	0.950	0.950	1.000	0.920	1.010	372,000	360,620	0.9694	0.749	0.749	0.789	0.726	0.797	471,592	0.7647	0.00%
2015-11-16	0	0.950	0.910	0.970	-	-	0	0	-	0.749	0.718	0.765	-	-	0	-	0.00%
2015-11-13	0	0.950	0.920	0.970	0.950	0.950	6,000	5,700	0.9500	0.749	0.726	0.765	0.749	0.749	7,606	0.7494	-1.04%
2015-11-12	0	0.960	0.920	0.960	0.970	0.970	4,000	3,880	0.9700	0.757	0.726	0.757	0.765	0.765	5,071	0.7652	1.05%
2015-11-11	0	0.950	0.910	0.950	0.910	0.950	176,000	162,060	0.9208	0.749	0.718	0.749	0.718	0.749	223,119	0.7263	-2.06%
2015-11-10	0	0.970	0.920	0.970	0.950	0.980	10,000	9,620	0.9620	0.765	0.726	0.765	0.749	0.773	12,677	0.7588	2.11%
2015-11-09	0	0.950	0.920	0.990	0.910	0.960	112,000	106,960	0.9550	0.749	0.726	0.781	0.718	0.757	141,985	0.7533	0.00%
2015-11-06	0	0.950	0.950	0.970	0.950	0.950	4,000	3,800	0.9500	0.749	0.749	0.765	0.749	0.749	5,071	0.7494	-1.04%
2015-11-05	0	0.960	0.930	0.980	0.910	0.960	232,000	214,680	0.9253	0.757	0.734	0.773	0.718	0.757	294,111	0.7299	4.35%
2015-11-04	0	0.920	0.920	0.940	0.910	0.940	48,000	44,560	0.9283	0.726	0.726	0.741	0.718	0.741	60,851	0.7323	-2.13%
2015-11-03	0	0.940	0.910	0.940	0.910	0.940	74,000	68,960	0.9319	0.741	0.718	0.741	0.718	0.741	93,811	0.7351	1.08%
2015-11-02	0	0.930	0.920	0.940	0.730	0.960	240,000	220,340	0.9181	0.734	0.726	0.741	0.576	0.757	304,253	0.7242	-2.11%
2015-10-30	0	0.950	0.940	0.960	0.900	0.950	190,000	173,960	0.9156	0.749	0.741	0.757	0.710	0.749	240,867	0.7222	-4.04%
2015-10-29	0	0.990	0.960	1.000	0.940	0.990	150,000	143,500	0.9567	0.781	0.757	0.789	0.741	0.781	190,158	0.7546	-1.00%
2015-10-28	0	1.000	0.900	1.000	-	-	0	0	-	0.789	0.710	0.789	-	-	0	-	0.00%
2015-10-27	0	1.000	0.920	1.030	-	-	0	0	-	0.789	0.726	0.812	-	-	0	-	0.00%
2015-10-26	0	1.000	1.000	1.020	1.000	1.030	206,000	208,000	1.0097	0.789	0.789	0.805	0.789	0.812	261,151	0.7965	-2.91%
2015-10-23	0	1.030	1.000	1.030	0.990	1.040	98,000	98,880	1.0090	0.812	0.789	0.812	0.781	0.820	124,237	0.7959	3.00%
2015-10-22	0	1.000	1.000	1.050	-	-	0	0	-	0.789	0.789	0.828	-	-	0	-	0.00%
2015-10-20	0	1.000	0.990	1.040	-	-	0	0	-	0.789	0.781	0.820	-	-	0	-	0.00%
2015-10-19	0	1.000	1.000	1.030	1.000	1.050	240,000	244,960	1.0207	0.789	0.789	0.812	0.789	0.828	304,253	0.8051	-6.54%
2015-10-16	0	1.070	1.060	1.080	1.060	1.090	36,000	38,340	1.0650	0.844	0.836	0.852	0.836	0.860	45,638	0.8401	-2.73%
2015-10-15	0	1.100	1.100	1.120	1.070	1.180	184,000	199,760	1.0857	0.868	0.868	0.883	0.844	0.931	233,261	0.8564	-0.90%
2015-10-14	0	1.110	1.080	1.110	1.050	1.120	214,000	233,320	1.0903	0.876	0.852	0.876	0.828	0.883	271,292	0.8600	9.90%
2015-10-13	0	1.010	1.010	1.060	1.010	1.010	38,000	38,380	1.0100	0.797	0.797	0.836	0.797	0.797	48,173	0.7967	0.00%
2015-10-12	0	1.010	1.010	1.070	1.000	1.010	32,000	32,160	1.0050	0.797	0.797	0.844	0.789	0.797	40,567	0.7928	0.00%
2015-10-09	0	1.010	1.010	1.060	1.000	1.100	80,000	82,380	1.0298	0.797	0.797	0.836	0.789	0.868	101,418	0.8123	-0.98%
2015-10-08	0	1.020	1.020	1.080	1.020	1.080	38,000	39,500	1.0395	0.805	0.805	0.852	0.805	0.852	48,173	0.8200	-5.56%
2015-10-07	0	1.080	1.020	1.080	1.040	1.080	64,000	66,820	1.0441	0.852	0.805	0.852	0.820	0.852	81,134	0.8236	4.85%
2015-10-06	0	1.030	1.030	1.050	1.030	1.050	78,000	81,540	1.0454	0.812	0.812	0.828	0.812	0.828	98,882	0.8246	0.00%
2015-10-05	0	1.030	0.990	1.030	1.030	1.070	26,000	27,360	1.0523	0.812	0.781	0.812	0.812	0.844	32,961	0.8301	0.00%
2015-10-02	0	1.030	1.030	1.040	1.000	1.040	250,000	253,380	1.0135	0.812	0.812	0.820	0.789	0.820	316,930	0.7995	-1.90%
2015-09-30	0	1.050	1.050	1.080	1.000	1.070	122,000	126,200	1.0344	0.828	0.828	0.852	0.789	0.844	154,662	0.8160	5.00%
2015-09-29	0	1.000	0.990	1.000	1.000	1.000	8,000	8,000	1.0000	0.789	0.781	0.789	0.789	0.789	10,142	0.7888	0.00%
2015-09-25	0	1.000	1.000	1.050	0.990	1.010	150,000	149,960	0.9997	0.789	0.789	0.828	0.781	0.797	190,158	0.7886	-0.99%
2015-09-24	0	1.010	1.010	1.080	1.010	1.010	10,000	10,100	1.0100	0.797	0.797	0.852	0.797	0.797	12,677	0.7967	0.00%
2015-09-23	0	1.010	1.000	1.060	1.010	1.030	76,000	77,200	1.0158	0.797	0.789	0.836	0.797	0.812	96,347	0.8013	-3.81%
2015-09-22	0	1.050	1.050	1.080	1.050	1.060	64,000	67,320	1.0519	0.828	0.828	0.852	0.828	0.836	81,134	0.8297	-6.25%
2015-09-21	0	1.120	1.100	1.160	1.110	1.120	68,000	75,520	1.1106	0.883	0.868	0.915	0.876	0.883	86,205	0.8761	-0.88%
2015-09-18	0	1.130	1.130	1.140	1.130	1.130	6,000	6,780	1.1300	0.891	0.891	0.899	0.891	0.891	7,606	0.8914	-1.74%
2015-09-17	0	1.150	1.100	1.150	1.050	1.160	336,000	359,100	1.0688	0.907	0.868	0.907	0.828	0.915	425,954	0.8430	-0.86%
2015-09-16	0	1.160	1.140	1.160	1.050	1.180	398,000	451,920	1.1355	0.915	0.899	0.915	0.828	0.931	504,553	0.8957	9.43%
2015-09-15	0	1.060	1.060	1.070	1.000	1.140	280,000	295,520	1.0554	0.836	0.836	0.844	0.789	0.899	354,962	0.8325	6.00%
2015-09-14	0	1.000	1.000	1.050	1.000	1.000	10,000	10,000	1.0000	0.789	0.789	0.828	0.789	0.789	12,677	0.7888	-2.91%
2015-09-11	0	1.030	1.030	1.040	0.960	1.030	88,000	85,360	0.9700	0.812	0.812	0.820	0.757	0.812	111,559	0.7652	4.04%
2015-09-10	0	0.990	0.960	0.990	0.990	1.010	32,000	31,900	0.9969	0.781	0.757	0.781	0.781	0.797	40,567	0.7864	2.06%
2015-09-09	0	0.970	0.960	0.990	0.970	1.020	176,000	173,860	0.9878	0.765	0.757	0.781	0.765	0.805	223,119	0.7792	-4.90%
2015-09-08	0	1.020	0.900	1.020	1.020	1.020	6,000	6,120	1.0200	0.805	0.710	0.805	0.805	0.805	7,606	0.8046	2.00%
2015-09-07	0	1.000	0.900	1.000	1.000	1.000	2,000	2,000	1.0000	0.789	0.710	0.789	0.789	0.789	2,535	0.7888	4.17%
2015-09-04	0	0.960	0.880	0.990	0.900	0.960	106,000	96,960	0.9147	0.757	0.694	0.781	0.710	0.757	134,378	0.7215	6.67%
2015-09-02	0	0.900	0.900	0.930	0.870	0.930	446,000	399,280	0.8952	0.710	0.710	0.734	0.686	0.734	565,404	0.7062	-7.22%
2015-09-01	0	0.970	0.920	0.970	0.920	0.970	6,000	5,720	0.9533	0.765	0.726	0.765	0.726	0.765	7,606	0.7520	5.43%
2015-08-31	0	0.920	0.910	0.950	0.910	0.950	30,000	27,480	0.9160	0.726	0.718	0.749	0.718	0.749	38,032	0.7226	-3.16%
2015-08-28	0	0.950	0.910	0.970	0.880	1.010	268,000	259,480	0.9682	0.749	0.718	0.765	0.694	0.797	339,749	0.7637	-5.00%
2015-08-27	0	1.000	1.000	1.020	0.960	0.990	120,000	117,360	0.9780	0.789	0.789	0.805	0.757	0.781	152,127	0.7715	8.70%
2015-08-26	0	0.920	0.910	0.920	0.900	0.950	334,000	307,380	0.9203	0.726	0.718	0.726	0.710	0.749	423,419	0.7259	-5.15%
2015-08-25	0	0.970	0.940	0.970	0.940	0.980	302,000	289,240	0.9577	0.765	0.741	0.765	0.741	0.773	382,852	0.7555	3.19%
2015-08-24	0	0.940	0.940	0.960	0.900	0.960	378,000	352,960	0.9338	0.741	0.741	0.757	0.710	0.757	479,199	0.7366	-6.93%
2015-08-21	0	1.010	1.010	1.060	0.980	1.110	838,000	844,340	1.0076	0.797	0.797	0.836	0.773	0.876	1,062,351	0.7948	-9.01%
2015-08-20	0	1.110	1.030	1.110	-	-	0	0	-	0.876	0.812	0.876	-	-	0	-	0.00%
2015-08-19	0	1.110	1.110	1.160	1.100	1.130	444,000	494,700	1.1142	0.876	0.876	0.915	0.868	0.891	562,868	0.8789	-5.13%
2015-08-18	0	1.170	1.130	1.170	1.110	1.170	62,000	70,400	1.1355	0.923	0.891	0.923	0.876	0.923	78,599	0.8957	0.00%
2015-08-17	0	1.170	1.170	1.250	1.170	1.210	202,000	239,380	1.1850	0.923	0.923	0.986	0.923	0.954	256,080	0.9348	-4.10%
2015-08-14	0	1.220	1.210	1.250	1.220	1.220	12,000	14,640	1.2200	0.962	0.954	0.986	0.962	0.962	15,213	0.9624	-3.17%
2015-08-13	0	1.260	1.250	1.260	1.250	1.260	64,000	80,120	1.2519	0.994	0.986	0.994	0.986	0.994	81,134	0.9875	7.69%
2015-08-12	0	1.170	1.150	1.170	1.150	1.240	428,000	504,780	1.1794	0.923	0.907	0.923	0.907	0.978	542,585	0.9303	-7.14%
2015-08-11	0	1.260	1.230	1.320	1.260	1.260	24,000	30,240	1.2600	0.994	0.970	1.041	0.994	0.994	30,425	0.9939	0.00%
2015-08-10	0	1.260	1.240	1.310	1.220	1.260	44,000	55,120	1.2527	0.994	0.978	1.033	0.962	0.994	55,780	0.9882	0.00%
2015-08-07	0	1.260	1.220	1.280	1.260	1.280	164,000	207,060	1.2626	0.994	0.962	1.010	0.994	1.010	207,906	0.9959	0.00%
2015-08-06	0	1.260	1.220	1.270	1.260	1.280	24,000	30,640	1.2767	0.994	0.962	1.002	0.994	1.010	30,425	1.0071	-1.56%
2015-08-05	0	1.280	1.250	1.280	1.300	1.300	30,000	39,000	1.3000	1.010	0.986	1.010	1.025	1.025	38,032	1.0255	6.67%
2015-08-04	0	1.200	1.170	1.250	1.170	1.240	280,000	336,400	1.2014	0.947	0.923	0.986	0.923	0.978	354,962	0.9477	0.00%
2015-08-03	0	1.200	1.170	1.220	1.190	1.230	740,000	889,980	1.2027	0.947	0.923	0.962	0.939	0.970	938,114	0.9487	-4.76%
2015-07-31	0	1.260	1.240	1.350	-	-	0	0	-	0.994	0.978	1.065	-	-	0	-	0.00%
2015-07-30	0	1.260	1.260	1.300	1.250	1.340	134,000	169,160	1.2624	0.994	0.994	1.025	0.986	1.057	169,875	0.9958	-2.33%
2015-07-29	0	1.290	1.280	1.340	1.280	1.340	190,000	248,920	1.3101	1.018	1.010	1.057	1.010	1.057	240,867	1.0334	2.38%
2015-07-28	0	1.260	1.240	1.280	1.230	1.310	286,000	360,420	1.2602	0.994	0.978	1.010	0.970	1.033	362,568	0.9941	-3.82%
2015-07-27	0	1.310	1.310	1.370	1.310	1.440	320,000	430,940	1.3467	1.033	1.033	1.081	1.033	1.136	405,671	1.0623	-9.03%
2015-07-24	0	1.440	1.420	1.460	1.310	1.680	2,296,000	3,432,800	1.4951	1.136	1.120	1.152	1.033	1.325	2,910,689	1.1794	10.77%
2015-07-23	0	1.300	1.300	1.320	1.260	1.300	122,000	157,820	1.2936	1.025	1.025	1.041	0.994	1.025	154,662	1.0204	3.17%
2015-07-22	0	1.260	1.250	1.280	1.230	1.260	26,000	32,380	1.2454	0.994	0.986	1.010	0.970	0.994	32,961	0.9824	-1.56%
2015-07-21	0	1.280	1.250	1.300	1.200	1.320	248,000	317,260	1.2793	1.010	0.986	1.025	0.947	1.041	314,395	1.0091	-4.48%
2015-07-20	0	1.340	1.280	1.340	1.320	1.590	238,000	328,260	1.3792	1.057	1.010	1.057	1.041	1.254	301,718	1.0880	1.52%
2015-07-17	0	1.320	1.250	1.320	1.240	1.370	138,000	176,260	1.2772	1.041	0.986	1.041	0.978	1.081	174,946	1.0075	7.32%
2015-07-16	0	1.230	1.210	1.250	-	-	6,000	7,380	1.2300	0.970	0.954	0.986	-	-	7,606	0.9702	0.00%
2015-07-15	0	1.230	1.230	1.270	1.190	1.300	188,000	228,740	1.2167	0.970	0.970	1.002	0.939	1.025	238,332	0.9598	-2.38%
2015-07-14	0	1.260	1.230	1.260	1.250	1.270	178,000	225,260	1.2655	0.994	0.970	0.994	0.986	1.002	225,654	0.9983	-2.33%
2015-07-13	0	1.290	1.250	1.290	1.200	1.290	62,000	76,940	1.2410	1.018	0.986	1.018	0.947	1.018	78,599	0.9789	3.20%
2015-07-10	0	1.250	1.210	1.250	1.210	1.320	300,000	372,880	1.2429	0.986	0.954	0.986	0.954	1.041	380,316	0.9804	0.81%
2015-07-09	0	1.240	1.200	1.240	1.080	1.240	318,000	370,780	1.1660	0.978	0.947	0.978	0.852	0.978	403,135	0.9197	21.57%
2015-07-08	0	1.020	1.020	1.070	0.990	1.200	1,910,000	2,075,220	1.0865	0.805	0.805	0.844	0.781	0.947	2,421,348	0.8571	-13.56%
2015-07-07	0	1.180	1.150	1.180	1.200	1.290	196,000	239,780	1.2234	0.931	0.907	0.931	0.947	1.018	248,473	0.9650	-1.67%
2015-07-06	0	1.200	1.200	1.280	1.060	1.460	500,000	622,240	1.2445	0.947	0.947	1.010	0.836	1.152	633,861	0.9817	-19.46%
2015-07-03	0	1.490	1.360	1.490	1.360	1.570	342,050	483,290	1.4129	1.175	1.073	1.175	1.073	1.238	433,624	1.1145	0.00%
2015-07-02	0	1.490	1.490	1.550	1.460	1.480	32,000	47,320	1.4788	1.175	1.175	1.223	1.152	1.167	40,567	1.1665	-5.10%
2015-06-30	0	1.570	1.500	1.580	1.440	1.580	98,000	147,200	1.5020	1.238	1.183	1.246	1.136	1.246	124,237	1.1848	1.29%
2015-06-29	0	1.550	1.420	1.550	1.380	1.580	588,000	871,680	1.4824	1.223	1.120	1.223	1.089	1.246	745,420	1.1694	-1.90%
2015-06-26	0	1.580	1.550	1.580	1.530	1.590	154,000	241,020	1.5651	1.246	1.223	1.246	1.207	1.254	195,229	1.2345	-0.63%
2015-06-25	0	1.590	1.550	1.590	1.500	1.590	302,000	472,900	1.5659	1.254	1.223	1.254	1.183	1.254	382,852	1.2352	3.25%
2015-06-24	0	1.540	1.530	1.550	1.510	1.560	282,000	430,420	1.5263	1.215	1.207	1.223	1.191	1.231	357,497	1.2040	1.99%
2015-06-23	0	1.510	1.510	1.520	1.500	1.580	164,000	250,200	1.5256	1.191	1.191	1.199	1.183	1.246	207,906	1.2034	-1.31%
2015-06-22	0	1.530	1.530	1.560	1.500	1.590	318,000	491,400	1.5453	1.207	1.207	1.231	1.183	1.254	403,135	1.2189	-1.92%
2015-06-19	0	1.560	1.520	1.580	1.500	1.570	404,000	618,840	1.5318	1.231	1.199	1.246	1.183	1.238	512,160	1.2083	-1.27%
2015-06-18	0	1.580	1.560	1.580	1.560	1.580	406,000	640,080	1.5766	1.246	1.231	1.246	1.231	1.246	514,695	1.2436	0.00%
2015-06-17	0	1.580	1.560	1.600	1.520	1.690	1,126,000	1,757,200	1.5606	1.246	1.231	1.262	1.199	1.333	1,427,454	1.2310	-4.24%
2015-06-16	0	1.650	1.620	1.660	1.620	1.670	132,000	217,640	1.6488	1.302	1.278	1.309	1.278	1.317	167,339	1.3006	-2.94%
2015-06-15	0	1.700	1.660	1.700	1.630	1.700	546,000	911,740	1.6699	1.341	1.309	1.341	1.286	1.341	692,176	1.3172	-1.16%
2015-06-12	0	1.720	1.670	1.720	1.630	1.730	416,000	701,300	1.6858	1.357	1.317	1.357	1.286	1.365	527,372	1.3298	1.78%
2015-06-11	0	1.690	1.630	1.690	1.620	1.690	290,000	481,300	1.6597	1.333	1.286	1.333	1.278	1.333	367,639	1.3092	0.00%
2015-06-10	0	1.690	1.630	1.700	1.570	1.740	428,000	710,320	1.6596	1.333	1.286	1.341	1.238	1.373	542,585	1.3091	2.42%
2015-06-09	0	1.650	1.640	1.670	1.550	1.690	1,230,000	1,990,320	1.6181	1.302	1.294	1.317	1.223	1.333	1,559,298	1.2764	-2.94%
2015-06-08	0	1.700	1.700	1.710	1.670	1.730	518,000	875,680	1.6905	1.341	1.341	1.349	1.317	1.365	656,680	1.3335	-2.86%
2015-06-05	0	1.750	1.740	1.750	1.730	1.810	96,000	169,420	1.7648	1.380	1.373	1.380	1.365	1.428	121,701	1.3921	-2.23%
2015-06-04	0	1.790	1.700	1.800	1.680	1.850	1,314,000	2,290,700	1.7433	1.412	1.341	1.420	1.325	1.459	1,665,786	1.3751	-3.76%
2015-06-03	0	1.860	1.850	1.880	1.850	1.950	850,100	1,608,324	1.8919	1.467	1.459	1.483	1.459	1.538	1,077,690	1.4924	-2.11%
2015-06-02	0	1.900	1.870	1.910	1.840	1.910	1,246,150	2,345,308	1.8820	1.499	1.475	1.507	1.451	1.507	1,579,771	1.4846	3.83%
2015-06-01	0	1.830	1.830	1.850	1.760	1.930	1,122,100	2,073,412	1.8478	1.444	1.444	1.459	1.388	1.522	1,422,510	1.4576	1.10%
2015-05-29	0	1.810	1.790	1.800	1.670	1.850	1,476,000	2,588,500	1.7537	1.428	1.412	1.420	1.317	1.459	1,871,157	1.3834	4.02%
2015-05-28	0	1.740	1.730	1.740	1.650	1.780	2,628,000	4,523,120	1.7211	1.373	1.365	1.373	1.302	1.404	3,331,572	1.3577	1.75%
2015-05-27	0	1.710	1.700	1.710	1.690	1.770	992,000	1,703,540	1.7173	1.349	1.341	1.349	1.333	1.396	1,257,580	1.3546	-3.93%
2015-05-26	0	1.780	1.750	1.790	1.630	1.820	1,996,000	3,442,840	1.7249	1.404	1.380	1.412	1.286	1.436	2,530,372	1.3606	0.56%
2015-05-22	0	1.770	1.760	1.790	1.700	1.950	4,022,000	7,307,680	1.8169	1.396	1.388	1.412	1.341	1.538	5,098,776	1.4332	8.59%
2015-05-21	0	1.630	1.610	1.650	1.550	1.680	1,764,000	2,859,700	1.6211	1.286	1.270	1.302	1.223	1.325	2,236,261	1.2788	1.87%
2015-05-20	0	1.600	1.590	1.600	1.420	1.600	1,346,000	2,084,880	1.5489	1.262	1.254	1.262	1.120	1.262	1,706,353	1.2218	8.84%
2015-05-19	0	1.470	1.470	1.490	1.450	1.490	280,000	410,160	1.4649	1.160	1.160	1.175	1.144	1.175	354,962	1.1555	2.08%
2015-05-18	0	1.440	1.420	1.440	1.420	1.440	78,000	111,680	1.4318	1.136	1.120	1.136	1.120	1.136	98,882	1.1294	-1.37%
2015-05-15	0	1.460	1.460	1.480	1.430	1.480	312,000	452,940	1.4517	1.152	1.152	1.167	1.128	1.167	395,529	1.1451	-2.01%
2015-05-14	0	1.490	1.440	1.490	1.380	1.490	1,098,000	1,571,480	1.4312	1.175	1.136	1.175	1.089	1.175	1,391,958	1.1290	2.76%
2015-05-13	0	1.450	1.430	1.460	1.400	1.470	812,000	1,163,980	1.4335	1.144	1.128	1.152	1.104	1.160	1,029,390	1.1307	-1.36%
2015-05-12	0	1.470	1.470	1.500	1.470	1.550	1,272,000	1,911,720	1.5029	1.160	1.160	1.183	1.160	1.223	1,612,542	1.1855	-2.00%
2015-05-11	0	1.500	1.480	1.510	1.490	1.540	288,000	435,440	1.5119	1.183	1.167	1.191	1.175	1.215	365,104	1.1926	-1.96%
2015-05-08	0	1.530	1.510	1.540	1.440	1.590	246,000	368,660	1.4986	1.207	1.191	1.215	1.136	1.254	311,860	1.1821	0.66%
2015-05-07	0	1.520	1.500	1.520	1.480	1.540	342,000	514,420	1.5042	1.199	1.183	1.199	1.167	1.215	433,561	1.1865	-3.18%
2015-05-06	0	1.570	1.550	1.570	1.520	1.620	320,000	500,020	1.5626	1.238	1.223	1.238	1.199	1.278	405,671	1.2326	3.29%
2015-05-05	0	1.520	1.510	1.530	1.500	1.600	584,000	895,460	1.5333	1.199	1.191	1.207	1.183	1.262	740,349	1.2095	-4.40%
2015-05-04	0	1.590	1.580	1.590	1.570	1.650	712,000	1,143,740	1.6064	1.254	1.246	1.254	1.238	1.302	902,618	1.2671	-1.24%
2015-04-30	0	1.610	1.610	1.620	1.600	1.700	348,000	567,080	1.6295	1.270	1.270	1.278	1.262	1.341	441,167	1.2854	-1.83%
2015-04-29	0	1.640	1.640	1.660	1.560	1.750	1,116,000	1,836,620	1.6457	1.294	1.294	1.309	1.231	1.380	1,414,777	1.2982	-1.20%
2015-04-28	0	1.660	1.620	1.660	1.530	1.690	1,738,000	2,790,780	1.6057	1.309	1.278	1.309	1.207	1.333	2,203,300	1.2666	6.41%
2015-04-27	0	1.560	1.540	1.560	1.470	1.600	636,000	973,540	1.5307	1.231	1.215	1.231	1.160	1.262	806,271	1.2075	4.70%
2015-04-24	0	1.490	1.470	1.490	1.400	1.550	628,000	923,880	1.4711	1.175	1.160	1.175	1.104	1.223	796,129	1.1605	6.43%
2015-04-23	0	1.400	1.390	1.420	1.350	1.440	530,000	740,680	1.3975	1.104	1.096	1.120	1.065	1.136	671,892	1.1024	-1.41%
2015-04-22	0	1.420	1.410	1.430	1.410	1.490	514,000	735,460	1.4309	1.120	1.112	1.128	1.112	1.175	651,609	1.1287	-2.07%
2015-04-21	0	1.450	1.450	1.480	1.420	1.520	442,000	643,460	1.4558	1.144	1.144	1.167	1.120	1.199	560,333	1.1484	0.00%
2015-04-20	0	1.450	1.430	1.450	1.440	1.540	834,000	1,241,180	1.4882	1.144	1.128	1.144	1.136	1.215	1,057,280	1.1739	-7.64%
2015-04-17	0	1.570	1.560	1.570	1.500	1.640	1,078,000	1,696,000	1.5733	1.238	1.231	1.238	1.183	1.294	1,366,604	1.2410	-1.87%
2015-04-16	0	1.600	1.590	1.610	1.570	1.650	868,000	1,395,920	1.6082	1.262	1.254	1.270	1.238	1.302	1,100,382	1.2686	0.63%
2015-04-15	0	1.590	1.590	1.610	1.530	1.750	1,964,000	3,198,720	1.6287	1.254	1.254	1.270	1.207	1.380	2,489,805	1.2847	-2.45%
2015-04-14	0	1.630	1.610	1.640	1.360	1.860	6,132,000	9,895,980	1.6138	1.286	1.270	1.294	1.073	1.467	7,773,669	1.2730	20.74%
2015-04-13	0	1.350	1.340	1.350	1.280	1.400	1,216,000	1,626,900	1.3379	1.065	1.057	1.065	1.010	1.104	1,541,549	1.0554	5.47%
2015-04-10	0	1.280	1.240	1.280	1.230	1.300	696,000	879,900	1.2642	1.010	0.978	1.010	0.970	1.025	882,334	0.9972	2.40%
2015-04-09	0	1.250	1.240	1.300	1.200	1.320	580,000	720,500	1.2422	0.986	0.978	1.025	0.947	1.041	735,278	0.9799	0.00%
2015-04-08	0	1.250	1.240	1.300	1.180	1.410	1,296,000	1,652,640	1.2752	0.986	0.978	1.025	0.931	1.112	1,642,967	1.0059	-8.09%
2015-04-02	0	1.360	1.350	1.360	1.140	1.430	2,256,000	3,046,280	1.3503	1.073	1.065	1.073	0.899	1.128	2,859,980	1.0651	15.25%
2015-04-01	0	1.180	1.170	1.190	1.160	1.210	70,000	83,380	1.1911	0.931	0.923	0.939	0.915	0.954	88,741	0.9396	0.00%
2015-03-31	0	1.180	1.170	1.200	1.060	1.210	398,000	465,020	1.1684	0.931	0.923	0.947	0.836	0.954	504,553	0.9216	1.72%
2015-03-30	0	1.160	1.150	1.160	1.150	1.170	262,000	302,440	1.1544	0.915	0.907	0.915	0.907	0.923	332,143	0.9106	-3.33%
2015-03-27	0	1.200	1.170	1.200	1.150	1.260	274,000	328,400	1.1985	0.947	0.923	0.947	0.907	0.994	347,356	0.9454	-1.64%
2015-03-26	0	1.220	1.200	1.230	1.220	1.260	212,000	265,500	1.2524	0.962	0.947	0.970	0.962	0.994	268,757	0.9879	0.00%
2015-03-25	0	1.220	1.200	1.230	1.110	1.240	324,000	384,300	1.1861	0.962	0.947	0.970	0.876	0.978	410,742	0.9356	3.39%
2015-03-24	0	1.180	1.150	1.200	1.140	1.230	702,000	824,520	1.1745	0.931	0.907	0.947	0.899	0.970	889,941	0.9265	-4.07%
2015-03-23	0	1.230	1.230	1.240	1.230	1.280	296,000	371,880	1.2564	0.970	0.970	0.978	0.970	1.010	375,246	0.9910	-1.60%
2015-03-20	0	1.250	1.250	1.260	1.200	1.270	296,000	362,620	1.2251	0.986	0.986	0.994	0.947	1.002	375,246	0.9664	0.00%
2015-03-19	0	1.250	1.250	1.290	1.160	1.300	492,000	615,080	1.2502	0.986	0.986	1.018	0.915	1.025	623,719	0.9861	2.46%
2015-03-18	0	1.220	1.220	1.240	1.200	1.330	1,246,000	1,538,400	1.2347	0.962	0.962	0.978	0.947	1.049	1,579,581	0.9739	-6.87%
2015-03-17	0	1.310	1.300	1.310	1.300	1.450	1,150,000	1,580,900	1.3747	1.033	1.025	1.033	1.025	1.144	1,457,880	1.0844	-3.68%
2015-03-16	0	1.360	1.340	1.370	1.280	1.560	3,092,000	4,483,720	1.4501	1.073	1.057	1.081	1.010	1.231	3,919,795	1.1439	-7.48%
2015-03-13	0	1.470	1.450	1.470	1.330	1.560	5,296,000	7,851,480	1.4825	1.160	1.144	1.160	1.049	1.231	6,713,853	1.1694	8.89%
2015-03-12	0	1.350	1.340	1.350	1.010	1.380	3,138,000	3,884,140	1.2378	1.065	1.057	1.065	0.797	1.089	3,978,110	0.9764	31.07%
2015-03-11	0	1.030	1.020	1.040	0.990	1.050	496,000	502,200	1.0125	0.812	0.805	0.820	0.781	0.828	628,790	0.7987	0.00%
2015-03-10	0	1.030	1.030	1.040	1.020	1.080	186,000	192,180	1.0332	0.812	0.812	0.820	0.805	0.852	235,796	0.8150	-2.83%
2015-03-09	0	1.060	1.040	1.060	1.030	1.080	146,000	153,280	1.0499	0.836	0.820	0.836	0.812	0.852	185,087	0.8281	0.00%
2015-03-06	0	1.060	1.040	1.060	1.020	1.070	234,000	244,760	1.0460	0.836	0.820	0.836	0.805	0.844	296,647	0.8251	1.92%
2015-03-05	0	1.040	1.030	1.070	1.030	1.070	146,000	152,980	1.0478	0.820	0.812	0.844	0.812	0.844	185,087	0.8265	-3.70%
2015-03-04	0	1.080	1.080	1.090	1.050	1.100	68,000	72,340	1.0638	0.852	0.852	0.860	0.828	0.868	86,205	0.8392	-1.82%
2015-03-03	0	1.100	1.060	1.100	1.050	1.100	256,000	276,000	1.0781	0.868	0.836	0.868	0.828	0.868	324,537	0.8504	3.77%
2015-03-02	0	1.060	1.060	1.080	1.050	1.080	132,000	141,040	1.0685	0.836	0.836	0.852	0.828	0.852	167,339	0.8428	0.95%
2015-02-27	0	1.050	1.040	1.060	1.030	1.060	126,000	131,580	1.0443	0.828	0.820	0.836	0.812	0.836	159,733	0.8238	0.00%
2015-02-26	0	1.050	1.030	1.050	1.050	1.080	32,000	34,200	1.0688	0.828	0.812	0.828	0.828	0.852	40,567	0.8430	-2.78%
2015-02-25	0	1.080	1.040	1.080	1.030	1.080	98,000	103,280	1.0539	0.852	0.820	0.852	0.812	0.852	124,237	0.8313	1.89%
2015-02-24	0	1.060	1.060	1.070	1.000	1.060	110,000	113,700	1.0336	0.836	0.836	0.844	0.789	0.836	139,449	0.8153	-1.85%
2015-02-23	0	1.080	1.050	1.080	1.030	1.080	48,000	50,300	1.0479	0.852	0.828	0.852	0.812	0.852	60,851	0.8266	0.00%
2015-02-18	0	1.080	1.040	1.080	1.090	1.090	10,000	10,900	1.0900	0.852	0.820	0.852	0.860	0.860	12,677	0.8598	2.86%
2015-02-17	0	1.050	1.040	1.080	1.030	1.080	120,000	125,260	1.0438	0.828	0.820	0.852	0.812	0.852	152,127	0.8234	0.96%
2015-02-16	0	1.040	1.040	1.050	1.000	1.060	164,000	168,920	1.0300	0.820	0.820	0.828	0.789	0.836	207,906	0.8125	0.97%
2015-02-13	0	1.030	1.010	1.080	1.000	1.060	434,000	444,560	1.0243	0.812	0.797	0.852	0.789	0.836	550,191	0.8080	1.98%
2015-02-12	0	1.010	1.000	1.020	1.000	1.030	198,000	201,000	1.0152	0.797	0.789	0.805	0.789	0.812	251,009	0.8008	-0.98%
2015-02-11	0	1.020	1.010	1.020	1.000	1.020	342,000	345,320	1.0097	0.805	0.797	0.805	0.789	0.805	433,561	0.7965	-0.97%
2015-02-10	0	1.030	1.020	1.030	1.010	1.030	150,000	152,800	1.0187	0.812	0.805	0.812	0.797	0.812	190,158	0.8035	1.98%
2015-02-09	0	1.010	1.010	1.030	1.000	1.030	292,000	295,060	1.0105	0.797	0.797	0.812	0.789	0.812	370,175	0.7971	0.00%
2015-02-06	0	1.010	1.010	1.050	1.010	1.050	150,000	156,200	1.0413	0.797	0.797	0.828	0.797	0.828	190,158	0.8214	0.00%
2015-02-05	0	1.010	1.010	1.030	0.990	1.050	762,000	769,520	1.0099	0.797	0.797	0.812	0.781	0.828	966,004	0.7966	-2.88%
2015-02-04	0	1.040	1.040	1.060	1.040	1.060	186,000	196,740	1.0577	0.820	0.820	0.836	0.820	0.836	235,796	0.8344	-2.80%
2015-02-03	0	1.070	1.050	1.070	1.040	1.070	28,000	29,280	1.0457	0.844	0.828	0.844	0.820	0.844	35,496	0.8249	0.00%
2015-02-02	0	1.070	1.040	1.070	1.040	1.070	110,000	116,500	1.0591	0.844	0.820	0.844	0.820	0.844	139,449	0.8354	1.90%
2015-01-30	0	1.050	1.050	1.070	1.030	1.070	208,000	218,620	1.0511	0.828	0.828	0.844	0.812	0.844	263,686	0.8291	-2.78%
2015-01-29	0	1.080	1.050	1.090	1.050	1.080	64,000	67,600	1.0563	0.852	0.828	0.860	0.828	0.852	81,134	0.8332	-0.92%
2015-01-28	0	1.090	1.060	1.090	1.030	1.100	348,000	374,580	1.0764	0.860	0.836	0.860	0.812	0.868	441,167	0.8491	1.87%
2015-01-27	0	1.070	1.060	1.070	1.060	1.100	94,000	100,860	1.0730	0.844	0.836	0.844	0.836	0.868	119,166	0.8464	-1.83%
2015-01-26	0	1.090	1.060	1.090	1.060	1.100	234,000	252,660	1.0797	0.860	0.836	0.860	0.836	0.868	296,647	0.8517	0.93%
2015-01-23	0	1.080	1.060	1.080	1.070	1.100	164,000	176,100	1.0738	0.852	0.836	0.852	0.844	0.868	207,906	0.8470	-1.82%
2015-01-22	0	1.100	1.080	1.100	1.070	1.110	50,000	54,380	1.0876	0.868	0.852	0.868	0.844	0.876	63,386	0.8579	0.92%
2015-01-21	0	1.090	1.080	1.090	1.080	1.100	122,000	133,000	1.0902	0.860	0.852	0.860	0.852	0.868	154,662	0.8599	-1.80%
2015-01-20	0	1.110	1.090	1.120	1.090	1.150	118,000	132,260	1.1208	0.876	0.860	0.883	0.860	0.907	149,591	0.8841	1.83%
2015-01-19	0	1.090	1.090	1.100	1.080	1.120	264,000	293,260	1.1108	0.860	0.860	0.868	0.852	0.883	334,678	0.8762	-1.80%
2015-01-16	0	1.110	1.110	1.140	1.110	1.150	242,000	273,040	1.1283	0.876	0.876	0.899	0.876	0.907	306,789	0.8900	-3.48%
2015-01-15	0	1.150	1.130	1.160	1.130	1.170	84,000	95,160	1.1329	0.907	0.891	0.915	0.891	0.923	106,489	0.8936	-2.54%
2015-01-14	0	1.180	1.130	1.180	1.130	1.190	138,000	160,960	1.1664	0.931	0.891	0.931	0.891	0.939	174,946	0.9201	0.00%
2015-01-13	0	1.180	1.160	1.180	1.160	1.190	216,000	253,700	1.1745	0.931	0.915	0.931	0.915	0.939	273,828	0.9265	1.72%
2015-01-12	0	1.160	1.160	1.170	1.150	1.250	246,000	288,000	1.1707	0.915	0.915	0.923	0.907	0.986	311,860	0.9235	-1.69%
2015-01-09	0	1.180	1.160	1.180	1.100	1.280	488,000	571,680	1.1715	0.931	0.915	0.931	0.868	1.010	618,648	0.9241	8.26%
2015-01-08	0	1.090	1.090	1.130	1.090	1.130	236,000	261,720	1.1090	0.860	0.860	0.891	0.860	0.891	299,182	0.8748	-2.68%
2015-01-07	0	1.120	1.120	1.130	1.100	1.130	148,000	164,740	1.1131	0.883	0.883	0.891	0.868	0.891	187,623	0.8780	-0.88%
2015-01-06	0	1.130	1.100	1.130	1.100	1.130	180,000	198,680	1.1038	0.891	0.868	0.891	0.868	0.891	228,190	0.8707	0.00%
2015-01-05	0	1.130	1.130	1.140	1.100	1.160	354,000	397,560	1.1231	0.891	0.891	0.899	0.868	0.915	448,773	0.8859	-2.59%
2015-01-02	0	1.160	1.160	1.170	1.110	1.170	472,000	543,020	1.1505	0.915	0.915	0.923	0.876	0.923	598,365	0.9075	6.42%
2014-12-31	0	1.090	1.080	1.150	1.050	1.110	146,000	158,340	1.0845	0.860	0.852	0.907	0.828	0.876	185,087	0.8555	-1.80%
2014-12-30	0	1.110	1.110	1.150	1.110	1.160	86,000	98,240	1.1423	0.876	0.876	0.907	0.876	0.915	109,024	0.9011	-2.63%
2014-12-29	0	1.140	1.080	1.140	1.000	1.170	342,000	368,100	1.0763	0.899	0.852	0.899	0.789	0.923	433,561	0.8490	0.88%
2014-12-24	0	1.130	1.080	1.130	1.060	1.130	102,000	111,060	1.0888	0.891	0.852	0.891	0.836	0.891	129,308	0.8589	2.73%
2014-12-23	0	1.100	1.100	1.140	1.060	1.140	430,000	474,320	1.1031	0.868	0.868	0.899	0.836	0.899	545,120	0.8701	-3.51%
2014-12-22	0	1.140	1.140	1.160	1.110	1.170	56,000	63,560	1.1350	0.899	0.899	0.915	0.876	0.923	70,992	0.8953	-2.56%
2014-12-19	0	1.170	1.160	1.190	1.150	1.170	930,000	1,086,300	1.1681	0.923	0.915	0.939	0.907	0.923	1,178,981	0.9214	-9.30%
2014-12-18	0	1.290	1.170	1.290	1.130	1.290	266,000	317,060	1.1920	1.018	0.923	1.018	0.891	1.018	337,214	0.9402	3.20%
2014-12-17	0	1.250	1.180	1.250	1.130	1.250	470,000	552,600	1.1757	0.986	0.931	0.986	0.891	0.986	595,829	0.9274	0.00%
2014-12-16	0	1.250	1.200	1.250	1.200	1.250	422,000	517,760	1.2269	0.986	0.947	0.986	0.947	0.986	534,978	0.9678	-4.58%
2014-12-15	0	1.310	1.270	1.310	1.250	1.350	438,000	563,260	1.2860	1.033	1.002	1.033	0.986	1.065	555,262	1.0144	-6.43%
2014-12-12	0	1.400	1.290	1.400	1.250	1.450	890,000	1,191,520	1.3388	1.104	1.018	1.104	0.986	1.144	1,128,272	1.0561	6.06%
2014-12-11	0	1.320	1.270	1.320	1.200	1.400	1,037,000	1,340,810	1.2930	1.041	1.002	1.041	0.947	1.104	1,314,627	1.0199	-0.75%
2014-12-10	0	1.330	1.270	1.330	1.060	1.440	2,442,000	3,057,280	1.2520	1.049	1.002	1.049	0.836	1.136	3,095,776	0.9876	25.47%
2014-12-09	0	1.060	1.050	1.060	1.020	1.200	1,947,000	2,061,970	1.0590	0.836	0.828	0.836	0.805	0.947	2,468,254	0.8354	-10.17%
2014-12-08	0	1.180	1.170	1.230	1.170	1.300	614,000	751,800	1.2244	0.931	0.923	0.970	0.923	1.025	778,381	0.9659	-7.81%
2014-12-05	0	1.280	1.280	1.320	1.280	1.450	696,000	908,680	1.3056	1.010	1.010	1.041	1.010	1.144	882,334	1.0299	-5.88%
2014-12-04	0	1.360	1.320	1.360	1.320	1.440	480,000	650,000	1.3542	1.073	1.041	1.073	1.041	1.136	608,506	1.0682	-5.56%
2014-12-03	0	1.440	1.350	1.440	1.340	1.450	480,000	660,920	1.3769	1.136	1.065	1.136	1.057	1.144	608,506	1.0861	-4.00%
2014-12-02	0	1.500	1.460	1.500	1.280	1.510	1,126,000	1,576,160	1.3998	1.183	1.152	1.183	1.010	1.191	1,427,454	1.1042	8.70%
2014-12-01	0	1.380	1.350	1.400	1.330	1.570	1,176,000	1,667,620	1.4180	1.089	1.065	1.104	1.049	1.238	1,490,841	1.1186	-12.10%
2014-11-28	0	1.570	1.540	1.570	1.520	1.600	510,000	788,740	1.5465	1.238	1.215	1.238	1.199	1.262	646,538	1.2199	-0.63%
2014-11-27	0	1.580	1.560	1.580	1.550	1.610	378,000	594,560	1.5729	1.246	1.231	1.246	1.223	1.270	479,199	1.2407	-2.47%
2014-11-26	0	1.620	1.560	1.620	1.540	1.630	1,238,000	1,957,300	1.5810	1.278	1.231	1.278	1.215	1.286	1,569,439	1.2471	1.89%
2014-11-25	0	1.590	1.590	1.600	1.580	1.680	1,546,000	2,487,920	1.6093	1.254	1.254	1.262	1.246	1.325	1,959,898	1.2694	-4.79%
2014-11-24	0	1.670	1.620	1.700	1.620	1.730	1,144,000	1,890,420	1.6525	1.317	1.278	1.341	1.278	1.365	1,450,273	1.3035	-0.60%
2014-11-21	0	1.680	1.630	1.680	1.630	1.730	810,000	1,355,560	1.6735	1.325	1.286	1.325	1.286	1.365	1,026,854	1.3201	-2.33%
2014-11-20	0	1.720	1.680	1.720	1.670	1.740	490,000	838,620	1.7115	1.357	1.325	1.357	1.317	1.373	621,184	1.3500	-1.71%
2014-11-19	0	1.750	1.680	1.750	1.620	1.810	1,904,000	3,266,420	1.7156	1.380	1.325	1.380	1.278	1.428	2,413,742	1.3533	3.55%
2014-11-18	0	1.690	1.660	1.690	1.620	1.750	1,062,000	1,780,780	1.6768	1.333	1.309	1.333	1.278	1.380	1,346,320	1.3227	-3.98%
2014-11-17	0	1.760	1.720	1.760	1.610	1.790	1,162,000	1,994,340	1.7163	1.388	1.357	1.388	1.270	1.412	1,473,092	1.3538	-3.30%
2014-11-14	0	1.820	1.770	1.820	1.750	1.880	1,718,000	3,072,960	1.7887	1.436	1.396	1.436	1.380	1.483	2,177,946	1.4109	-3.70%
2014-11-13	0	1.890	1.860	1.890	1.800	1.930	1,458,000	2,685,220	1.8417	1.491	1.467	1.491	1.420	1.522	1,848,338	1.4528	-0.53%
2014-11-12	0	1.900	1.850	1.920	1.790	2.030	2,396,000	4,505,060	1.8802	1.499	1.459	1.515	1.412	1.601	3,037,461	1.4832	-1.04%
2014-11-11	0	1.920	1.880	1.920	1.700	1.980	4,916,000	9,062,280	1.8434	1.515	1.483	1.515	1.341	1.562	6,232,119	1.4541	7.87%
2014-11-10	0	1.780	1.780	1.800	1.760	2.370	14,640,000	28,371,660	1.9380	1.404	1.404	1.420	1.388	1.869	18,559,443	1.5287	-21.93%
2014-11-07	0	2.280	2.260	2.270	2.160	3.100	25,838,000	63,495,620	2.4575	1.799	1.783	1.791	1.704	2.445	32,755,389	1.9385	-18.28%
2014-11-06	0	2.790	2.790	2.800	2.250	2.800	6,710,000	16,986,180	2.5315	2.201	2.201	2.209	1.775	2.209	8,506,412	1.9969	23.45%
2014-11-05	0	2.260	2.260	2.270	2.220	2.690	9,952,000	23,645,120	2.3759	1.783	1.783	1.791	1.751	2.122	12,616,365	1.8742	-13.74%
2014-11-04	0	2.620	2.630	2.640	2.610	3.260	20,054,000	56,676,420	2.8262	2.067	2.075	2.082	2.059	2.572	25,422,888	2.2293	-15.76%
2014-11-03	0	3.110	3.100	3.130	3.090	3.730	15,812,000	52,649,040	3.3297	2.453	2.445	2.469	2.437	2.942	20,045,213	2.6265	-7.16%
2014-10-31	0	3.350	3.340	3.350	3.340	4.250	13,556,000	48,884,320	3.6061	2.643	2.635	2.643	2.635	3.352	17,185,233	2.8446	-16.87%
2014-10-30	0	4.030	4.000	4.030	4.000	4.650	7,812,000	33,532,580	4.2924	3.179	3.155	3.179	3.155	3.668	9,903,441	3.3860	-6.06%
2014-10-29	0	4.290	4.280	4.290	4.230	5.350	11,382,000	52,602,140	4.6215	3.384	3.376	3.384	3.337	4.220	14,429,207	3.6455	-16.70%
2014-10-28	0	5.150	5.120	5.170	5.070	6.750	11,912,000	66,387,660	5.5732	4.062	4.039	4.078	3.999	5.325	15,101,099	4.3962	-20.77%
2014-10-27	0	6.500	6.450	6.490	6.000	6.890	6,176,000	40,143,440	6.4999	5.127	5.088	5.119	4.733	5.435	7,829,448	5.1272	8.33%
2014-10-24	0	6.000	5.980	6.000	4.800	6.100	3,442,000	19,049,220	5.5343	4.733	4.717	4.733	3.786	4.812	4,363,498	4.3656	23.46%
2014-10-23	0	4.860	4.770	4.860	4.720	4.950	1,018,000	4,893,460	4.8069	3.834	3.763	3.834	3.723	3.905	1,290,541	3.7918	1.25%
2014-10-22	0	4.800	4.780	4.800	4.630	5.250	3,092,000	15,182,220	4.9102	3.786	3.771	3.786	3.652	4.141	3,919,795	3.8732	5.49%
2014-10-21	0	4.550	4.550	4.590	4.250	4.750	1,352,000	6,148,960	4.5480	3.589	3.589	3.621	3.352	3.747	1,713,960	3.5876	5.81%
2014-10-20	0	4.300	4.300	4.310	4.200	4.450	292,000	1,258,260	4.3091	3.392	3.392	3.400	3.313	3.510	370,175	3.3991	-1.15%
2014-10-17	0	4.350	4.200	4.350	4.120	4.500	908,000	3,842,120	4.2314	3.431	3.313	3.431	3.250	3.550	1,151,091	3.3378	0.00%
2014-10-16	0	4.350	4.270	4.340	4.200	4.950	2,068,000	9,338,980	4.5159	3.431	3.368	3.423	3.313	3.905	2,621,648	3.5623	-9.94%
2014-10-15	0	4.830	4.820	4.890	4.100	5.030	4,408,000	20,439,200	4.6368	3.810	3.802	3.857	3.234	3.968	5,588,117	3.6576	7.57%
2014-10-14	0	4.490	4.430	4.490	3.840	11.30	4,014,000	21,451,900	5.3443	3.542	3.494	3.542	3.029	8.914	5,088,634	4.2156

---

Webb-site Database - Powered By Linux Group

Back to top

---