SiS Mobile Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01362	2015-01-15			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	0.540	0.540	0.580	0.530	0.540	40,000	21,480	0.5370	0.540	0.540	0.580	0.530	0.540	40,000	0.5370	1.89%
2026-02-03	0	0.530	0.510	0.530	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	-1.85%
2026-02-02	0	0.540	0.500	0.550	-	-	0	0	-	0.540	0.500	0.550	-	-	0	-	0.00%
2026-01-30	0	0.540	0.510	0.570	0.510	0.540	12,000	6,240	0.5200	0.540	0.510	0.570	0.510	0.540	12,000	0.5200	0.00%
2026-01-29	0	0.540	0.510	0.570	-	-	0	0	-	0.540	0.510	0.570	-	-	0	-	0.00%
2026-01-28	0	0.540	0.510	0.570	-	-	0	0	-	0.540	0.510	0.570	-	-	0	-	0.00%
2026-01-27	0	0.540	0.510	0.570	-	-	0	0	-	0.540	0.510	0.570	-	-	0	-	0.00%
2026-01-26	0	0.540	0.510	0.570	-	-	0	0	-	0.540	0.510	0.570	-	-	0	-	0.00%
2026-01-23	0	0.540	0.510	0.570	0.530	0.540	28,000	15,000	0.5357	0.540	0.510	0.570	0.530	0.540	28,000	0.5357	1.89%
2026-01-22	0	0.530	0.510	0.540	-	-	4,000	2,160	0.5400	0.530	0.510	0.540	-	-	4,000	0.5400	0.00%
2026-01-21	0	0.530	0.510	0.540	-	-	0	0	-	0.530	0.510	0.540	-	-	0	-	0.00%
2026-01-20	0	0.530	0.510	0.540	-	-	0	0	-	0.530	0.510	0.540	-	-	0	-	0.00%
2026-01-19	0	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	0.00%
2026-01-16	0	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	0.00%
2026-01-15	0	0.530	0.500	0.540	-	-	0	0	-	0.530	0.500	0.540	-	-	0	-	0.00%
2026-01-14	0	0.530	0.500	0.540	-	-	0	0	-	0.530	0.500	0.540	-	-	0	-	0.00%
2026-01-13	0	0.530	0.500	0.540	0.530	0.530	20,000	10,600	0.5300	0.530	0.500	0.540	0.530	0.530	20,000	0.5300	-1.85%
2026-01-09	0	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2026-01-08	0	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	-1.82%
2026-01-07	0	0.550	0.500	0.560	-	-	0	0	-	0.550	0.500	0.560	-	-	0	-	0.00%
2026-01-06	0	0.550	0.500	0.560	-	-	0	0	-	0.550	0.500	0.560	-	-	0	-	0.00%
2026-01-05	0	0.550	0.520	0.550	0.510	0.560	16,000	8,760	0.5475	0.550	0.520	0.550	0.510	0.560	16,000	0.5475	0.00%
2025-12-31	0	0.550	0.520	0.550	0.550	0.550	72,000	39,600	0.5500	0.550	0.520	0.550	0.550	0.550	72,000	0.5500	-5.17%
2025-12-30	0	0.580	0.460	0.580	0.490	0.580	80,000	40,040	0.5005	0.580	0.460	0.580	0.490	0.580	80,000	0.5005	18.37%
2025-12-29	0	0.490	0.440	0.495	-	-	0	0	-	0.490	0.440	0.495	-	-	0	-	0.00%
2025-12-24	0	0.490	0.450	0.495	-	-	0	0	-	0.490	0.450	0.495	-	-	0	-	0.00%
2025-12-23	0	0.490	0.450	0.490	0.490	0.495	40,000	19,700	0.4925	0.490	0.450	0.490	0.490	0.495	40,000	0.4925	1.03%
2025-12-22	0	0.485	0.455	0.485	-	-	0	0	-	0.485	0.455	0.485	-	-	0	-	-1.02%
2025-12-19	0	0.490	0.460	0.495	-	-	0	0	-	0.490	0.460	0.495	-	-	0	-	0.00%
2025-12-18	0	0.490	0.455	0.495	-	-	0	0	-	0.490	0.455	0.495	-	-	0	-	0.00%
2025-12-17	0	0.490	0.470	0.500	-	-	0	0	-	0.490	0.470	0.500	-	-	0	-	0.00%
2025-12-16	0	0.490	0.475	0.495	-	-	0	0	-	0.490	0.475	0.495	-	-	0	-	0.00%
2025-12-15	0	0.490	0.475	0.490	-	-	0	0	-	0.490	0.475	0.490	-	-	0	-	0.00%
2025-12-12	0	0.490	0.465	0.490	0.490	0.490	20,000	9,800	0.4900	0.490	0.465	0.490	0.490	0.490	20,000	0.4900	0.00%
2025-12-11	0	0.490	0.475	0.490	0.490	0.495	32,000	15,760	0.4925	0.490	0.475	0.490	0.490	0.495	32,000	0.4925	-1.01%
2025-12-10	0	0.495	0.465	0.495	0.495	0.495	4,000	1,980	0.4950	0.495	0.465	0.495	0.495	0.495	4,000	0.4950	6.45%
2025-12-09	0	0.465	0.465	0.480	0.460	0.490	28,000	13,120	0.4686	0.465	0.465	0.480	0.460	0.490	28,000	0.4686	-2.11%
2025-12-08	0	0.475	0.450	0.490	-	-	0	0	-	0.475	0.450	0.490	-	-	0	-	0.00%
2025-12-05	0	0.475	0.450	0.490	-	-	0	0	-	0.475	0.450	0.490	-	-	0	-	0.00%
2025-12-04	0	0.475	0.450	0.485	-	-	0	0	-	0.475	0.450	0.485	-	-	0	-	0.00%
2025-12-03	0	0.475	0.450	0.475	-	-	0	0	-	0.475	0.450	0.475	-	-	0	-	-1.04%
2025-12-02	0	0.480	0.450	0.485	-	-	0	0	-	0.480	0.450	0.485	-	-	0	-	0.00%
2025-12-01	0	0.480	0.450	0.480	-	-	0	0	-	0.480	0.450	0.480	-	-	0	-	-1.03%
2025-11-28	0	0.485	0.450	0.485	-	-	0	0	-	0.485	0.450	0.485	-	-	0	-	0.00%
2025-11-27	0	0.485	0.450	0.485	-	-	0	0	-	0.485	0.450	0.485	-	-	0	-	-1.02%
2025-11-26	0	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	0.00%
2025-11-25	0	0.490	0.450	0.495	-	-	0	0	-	0.490	0.450	0.495	-	-	0	-	0.00%
2025-11-24	0	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	0.00%
2025-11-21	0	0.490	0.450	0.495	-	-	0	0	-	0.490	0.450	0.495	-	-	0	-	0.00%
2025-11-20	0	0.490	0.450	0.495	-	-	0	0	-	0.490	0.450	0.495	-	-	0	-	0.00%
2025-11-19	0	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	0.00%
2025-11-18	0	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	0.00%
2025-11-17	0	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	0.00%
2025-11-14	0	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	0.00%
2025-11-13	0	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	0.00%
2025-11-12	0	0.490	0.470	0.490	0.475	0.490	16,000	7,700	0.4813	0.490	0.470	0.490	0.475	0.490	16,000	0.4813	0.00%
2025-11-11	0	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	0.00%
2025-11-10	0	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	-1.01%
2025-11-07	0	0.495	0.460	0.495	-	-	0	0	-	0.495	0.460	0.495	-	-	0	-	0.00%
2025-11-06	0	0.495	0.450	0.495	-	-	0	0	-	0.495	0.450	0.495	-	-	0	-	0.00%
2025-11-05	0	0.495	0.450	0.495	-	-	0	0	-	0.495	0.450	0.495	-	-	0	-	0.00%
2025-11-04	0	0.495	0.450	0.500	-	-	0	0	-	0.495	0.450	0.500	-	-	0	-	0.00%
2025-11-03	0	0.495	0.450	0.500	-	-	0	0	-	0.495	0.450	0.500	-	-	0	-	0.00%
2025-10-31	0	0.495	0.450	0.510	-	-	0	0	-	0.495	0.450	0.510	-	-	0	-	0.00%
2025-10-30	0	0.495	0.450	0.495	-	-	0	0	-	0.495	0.450	0.495	-	-	0	-	0.00%
2025-10-28	0	0.495	0.450	0.495	-	-	0	0	-	0.495	0.450	0.495	-	-	0	-	0.00%
2025-10-27	0	0.495	0.450	0.495	0.495	0.500	16,000	7,940	0.4963	0.495	0.450	0.495	0.495	0.500	16,000	0.4963	10.00%
2025-10-24	0	0.450	0.450	0.490	-	-	0	0	-	0.450	0.450	0.490	-	-	0	-	0.00%
2025-10-23	0	0.450	0.430	0.500	-	-	0	0	-	0.450	0.430	0.500	-	-	0	-	0.00%
2025-10-22	0	0.450	0.460	0.500	0.460	0.460	4,000	1,840	0.4600	0.450	0.460	0.500	0.460	0.460	4,000	0.4600	0.00%
2025-10-21	0	0.450	0.430	0.455	-	-	0	0	-	0.450	0.430	0.455	-	-	0	-	0.00%
2025-10-20	0	0.450	0.430	0.460	-	-	0	0	-	0.450	0.430	0.460	-	-	0	-	0.00%
2025-10-17	0	0.450	0.430	0.455	-	-	0	0	-	0.450	0.430	0.455	-	-	0	-	0.00%
2025-10-16	0	0.450	0.430	0.450	-	-	0	0	-	0.450	0.430	0.450	-	-	0	-	0.00%
2025-10-15	0	0.450	0.430	0.455	-	-	0	0	-	0.450	0.430	0.455	-	-	0	-	0.00%
2025-10-14	0	0.450	0.430	0.450	0.450	0.450	32,000	14,400	0.4500	0.450	0.430	0.450	0.450	0.450	32,000	0.4500	0.00%
2025-10-13	0	0.450	0.450	0.475	0.450	0.450	48,000	21,600	0.4500	0.450	0.450	0.475	0.450	0.450	48,000	0.4500	-3.23%
2025-10-10	0	0.465	0.460	0.475	0.465	0.465	4,000	1,860	0.4650	0.465	0.460	0.475	0.465	0.465	4,000	0.4650	-5.10%
2025-10-09	0	0.490	0.460	0.490	0.460	0.495	52,000	24,360	0.4685	0.490	0.460	0.490	0.460	0.495	52,000	0.4685	-2.00%
2025-10-08	0	0.500	0.455	0.500	0.475	0.510	16,000	7,880	0.4925	0.500	0.455	0.500	0.475	0.510	16,000	0.4925	-1.96%
2025-10-06	0	0.510	0.500	0.530	0.510	0.560	28,000	14,800	0.5286	0.510	0.500	0.530	0.510	0.560	28,000	0.5286	-1.92%
2025-10-03	0	0.520	0.510	0.520	0.500	0.530	164,000	85,360	0.5205	0.520	0.510	0.520	0.500	0.530	164,000	0.5205	-3.70%
2025-10-02	0	0.540	0.540	0.570	0.430	0.560	1,452,000	732,560	0.5045	0.540	0.540	0.570	0.430	0.560	1,452,000	0.5045	25.58%
2025-09-30	0	0.430	0.405	0.430	0.395	0.470	344,000	145,020	0.4216	0.430	0.405	0.430	0.395	0.470	344,000	0.4216	22.86%
2025-09-29	0	0.350	0.350	0.395	0.350	0.360	60,000	21,180	0.3530	0.350	0.350	0.395	0.350	0.360	60,000	0.3530	-6.67%
2025-09-26	0	0.375	0.355	0.385	-	-	0	0	-	0.375	0.355	0.385	-	-	0	-	0.00%
2025-09-25	0	0.375	0.355	0.375	-	-	0	0	-	0.375	0.355	0.375	-	-	0	-	0.00%
2025-09-24	0	0.375	0.355	0.380	-	-	0	0	-	0.375	0.355	0.380	-	-	0	-	0.00%
2025-09-23	0	0.375	0.355	0.375	-	-	0	0	-	0.375	0.355	0.375	-	-	0	-	0.00%
2025-09-22	0	0.375	0.355	0.385	-	-	0	0	-	0.375	0.355	0.385	-	-	0	-	0.00%
2025-09-19	0	0.375	0.355	0.395	-	-	0	0	-	0.375	0.355	0.395	-	-	0	-	0.00%
2025-09-18	0	0.375	0.355	0.385	-	-	0	0	-	0.375	0.355	0.385	-	-	0	-	0.00%
2025-09-17	0	0.375	0.355	0.375	0.360	0.380	128,000	47,200	0.3688	0.375	0.355	0.375	0.360	0.380	128,000	0.3688	5.63%
2025-09-16	0	0.355	0.345	0.360	-	-	0	0	-	0.355	0.345	0.360	-	-	0	-	0.00%
2025-09-15	0	0.355	0.345	0.360	-	-	0	0	-	0.355	0.345	0.360	-	-	0	-	0.00%
2025-09-12	0	0.355	0.345	0.360	-	-	0	0	-	0.355	0.345	0.360	-	-	0	-	0.00%
2025-09-11	0	0.355	0.345	0.360	-	-	0	0	-	0.355	0.345	0.360	-	-	0	-	0.00%
2025-09-10	0	0.355	0.345	0.360	-	-	0	0	-	0.355	0.345	0.360	-	-	0	-	0.00%
2025-09-09	0	0.355	0.345	0.355	-	-	0	0	-	0.355	0.345	0.355	-	-	0	-	0.00%
2025-09-08	0	0.355	0.345	0.375	-	-	0	0	-	0.355	0.345	0.375	-	-	0	-	0.00%
2025-09-05	0	0.355	0.345	0.355	-	-	0	0	-	0.355	0.345	0.355	-	-	0	-	0.00%
2025-09-04	0	0.355	0.350	0.355	-	-	0	0	-	0.355	0.350	0.355	-	-	0	-	0.00%
2025-09-03	0	0.355	0.350	0.375	-	-	0	0	-	0.355	0.350	0.375	-	-	0	-	0.00%
2025-09-02	0	0.355	0.350	0.375	-	-	0	0	-	0.355	0.350	0.375	-	-	0	-	0.00%
2025-09-01	0	0.355	0.350	0.380	-	-	0	0	-	0.355	0.350	0.380	-	-	0	-	0.00%
2025-08-29	0	0.355	0.355	0.375	0.350	0.375	104,000	38,900	0.3740	0.355	0.355	0.375	0.350	0.375	104,000	0.3740	-6.58%
2025-08-28	0	0.380	0.345	0.380	-	-	0	0	-	0.380	0.345	0.380	-	-	0	-	0.00%
2025-08-27	0	0.380	0.350	0.380	0.385	0.385	32,000	12,320	0.3850	0.380	0.350	0.380	0.385	0.385	32,000	0.3850	4.11%
2025-08-26	0	0.365	0.355	0.375	0.340	0.365	68,000	24,160	0.3553	0.365	0.355	0.375	0.340	0.365	68,000	0.3553	0.00%
2025-08-25	0	0.365	0.365	0.375	0.365	0.365	36,000	13,300	0.3694	0.365	0.365	0.375	0.365	0.365	36,000	0.3694	-1.35%
2025-08-22	0	0.370	0.365	0.375	-	-	0	0	-	0.370	0.365	0.375	-	-	0	-	0.00%
2025-08-21	0	0.370	0.365	0.380	0.370	0.370	139,200	51,440	0.3695	0.370	0.365	0.380	0.370	0.370	139,200	0.3695	1.37%
2025-08-20	0	0.365	0.365	0.375	0.365	0.365	80,000	29,200	0.3650	0.365	0.365	0.375	0.365	0.365	80,000	0.3650	-3.95%
2025-08-19	0	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2025-08-18	0	0.380	0.360	0.380	0.380	0.380	4,000	1,520	0.3800	0.380	0.360	0.380	0.380	0.380	4,000	0.3800	0.00%
2025-08-15	0	0.380	0.350	0.380	0.375	0.380	952,000	357,500	0.3755	0.380	0.350	0.380	0.375	0.380	952,000	0.3755	1.33%
2025-08-14	0	0.375	0.350	0.375	-	-	0	0	-	0.375	0.350	0.375	-	-	0	-	0.00%
2025-08-13	0	0.375	0.375	0.380	-	-	0	0	-	0.375	0.375	0.380	-	-	0	-	1.35%
2025-08-12	0	0.370	0.350	0.370	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	0.00%
2025-08-11	0	0.370	0.350	0.380	0.370	0.370	28,000	10,360	0.3700	0.370	0.350	0.380	0.370	0.370	28,000	0.3700	2.78%
2025-08-08	0	0.360	0.345	0.385	-	-	0	0	-	0.360	0.345	0.385	-	-	0	-	0.00%
2025-08-07	0	0.360	0.345	0.385	-	-	0	0	-	0.360	0.345	0.385	-	-	0	-	0.00%
2025-08-06	0	0.360	0.350	0.385	-	-	0	0	-	0.360	0.350	0.385	-	-	0	-	0.00%
2025-08-05	0	0.360	0.345	0.380	-	-	0	0	-	0.360	0.345	0.380	-	-	0	-	0.00%
2025-08-04	0	0.360	0.355	0.380	-	-	0	0	-	0.360	0.355	0.380	-	-	0	-	0.00%
2025-08-01	0	0.360	0.345	0.380	-	-	0	0	-	0.360	0.345	0.380	-	-	0	-	0.00%
2025-07-31	0	0.360	0.340	0.360	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2025-07-30	0	0.360	0.340	0.370	0.360	0.360	20,000	7,200	0.3600	0.360	0.340	0.370	0.360	0.360	20,000	0.3600	-5.26%
2025-07-29	0	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2025-07-28	0	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2025-07-25	0	0.380	0.365	0.380	0.380	0.380	828,000	314,640	0.3800	0.380	0.365	0.380	0.380	0.380	828,000	0.3800	1.33%
2025-07-24	0	0.375	0.360	0.375	-	-	0	0	-	0.375	0.360	0.375	-	-	0	-	0.00%
2025-07-23	0	0.375	0.350	0.375	0.375	0.375	8,000	3,000	0.3750	0.375	0.350	0.375	0.375	0.375	8,000	0.3750	0.00%
2025-07-22	0	0.375	0.355	0.380	0.365	0.375	268,000	98,980	0.3693	0.375	0.355	0.380	0.365	0.375	268,000	0.3693	5.63%
2025-07-21	0	0.355	0.350	0.370	-	-	0	0	-	0.355	0.350	0.370	-	-	0	-	0.00%
2025-07-18	0	0.355	0.350	0.370	-	-	0	0	-	0.355	0.350	0.370	-	-	0	-	0.00%
2025-07-17	0	0.355	0.350	0.370	-	-	0	0	-	0.355	0.350	0.370	-	-	0	-	0.00%
2025-07-16	0	0.355	0.355	0.360	0.355	0.355	4,000	1,420	0.3550	0.355	0.355	0.360	0.355	0.355	4,000	0.3550	-1.39%
2025-07-15	0	0.360	0.355	0.370	0.360	0.365	68,000	24,500	0.3603	0.360	0.355	0.370	0.360	0.365	68,000	0.3603	2.86%
2025-07-14	0	0.350	0.345	0.365	0.350	0.350	104,000	36,400	0.3500	0.350	0.345	0.365	0.350	0.350	104,000	0.3500	0.00%
2025-07-11	0	0.350	0.350	0.365	-	-	0	0	-	0.350	0.350	0.365	-	-	0	-	0.00%
2025-07-10	0	0.350	0.350	0.365	0.345	0.350	10,400	3,572	0.3435	0.350	0.350	0.365	0.345	0.350	10,400	0.3435	0.00%
2025-07-09	0	0.350	0.350	0.365	0.350	0.350	52,000	18,200	0.3500	0.350	0.350	0.365	0.350	0.350	52,000	0.3500	-6.67%
2025-07-08	0	0.375	0.350	0.375	-	-	0	0	-	0.375	0.350	0.375	-	-	0	-	0.00%
2025-07-07	0	0.375	0.345	0.375	0.345	0.375	16,000	5,780	0.3613	0.375	0.345	0.375	0.345	0.375	16,000	0.3613	0.00%
2025-07-04	0	0.375	0.335	0.375	0.345	0.375	16,000	5,640	0.3525	0.375	0.335	0.375	0.345	0.375	16,000	0.3525	5.63%
2025-07-03	0	0.355	0.345	0.375	-	-	0	0	-	0.355	0.345	0.375	-	-	0	-	0.00%
2025-07-02	0	0.355	0.345	0.375	-	-	0	0	-	0.355	0.345	0.375	-	-	0	-	0.00%
2025-06-30	0	0.355	0.340	0.380	-	-	0	0	-	0.355	0.340	0.380	-	-	0	-	-0.00%
2025-06-27	0	0.370	0.335	0.370	0.370	0.370	4,000	1,480	0.3700	0.355	0.321	0.355	0.355	0.355	4,169	0.3550	0.00%
2025-06-26	0	0.370	0.345	0.370	-	-	0	0	-	0.355	0.331	0.355	-	-	0	-	0.00%
2025-06-25	0	0.370	0.350	0.380	-	-	0	0	-	0.355	0.336	0.365	-	-	0	-	0.00%
2025-06-24	0	0.370	0.345	0.370	-	-	0	0	-	0.355	0.331	0.355	-	-	0	-	0.00%
2025-06-23	0	0.370	0.345	0.370	-	-	0	0	-	0.355	0.331	0.355	-	-	0	-	-1.33%
2025-06-20	0	0.375	0.360	0.375	0.375	0.375	92,000	34,500	0.3750	0.360	0.345	0.360	0.360	0.360	95,887	0.3598	0.00%
2025-06-19	0	0.375	0.335	0.375	0.335	0.375	16,000	5,520	0.3450	0.360	0.321	0.360	0.321	0.360	16,676	0.3310	2.74%
2025-06-18	0	0.365	0.335	0.370	-	-	0	0	-	0.350	0.321	0.355	-	-	0	-	0.00%
2025-06-17	0	0.365	0.335	0.370	-	-	0	0	-	0.350	0.321	0.355	-	-	0	-	0.00%
2025-06-16	0	0.365	0.340	0.365	0.365	0.365	12,000	4,380	0.3650	0.350	0.326	0.350	0.350	0.350	12,507	0.3502	2.82%
2025-06-13	0	0.355	0.340	0.370	0.355	0.355	32,000	11,360	0.3550	0.341	0.326	0.355	0.341	0.341	33,352	0.3406	0.00%
2025-06-12	0	0.355	0.355	0.380	0.350	0.350	8,000	2,800	0.3500	0.341	0.341	0.365	0.336	0.336	8,338	0.3358	-5.33%
2025-06-11	0	0.375	0.345	0.380	-	-	0	0	-	0.360	0.331	0.365	-	-	0	-	0.00%
2025-06-10	0	0.375	0.345	0.380	-	-	0	0	-	0.360	0.331	0.365	-	-	0	-	0.00%
2025-06-09	0	0.375	0.345	0.375	-	-	0	0	-	0.360	0.331	0.360	-	-	0	-	0.00%
2025-06-06	0	0.375	0.350	0.375	-	-	0	0	-	0.360	0.336	0.360	-	-	0	-	0.00%
2025-06-05	0	0.375	0.345	0.375	0.345	0.375	12,000	4,260	0.3550	0.360	0.331	0.360	0.331	0.360	12,507	0.3406	5.63%
2025-06-04	0	0.355	0.335	0.370	-	-	0	0	-	0.341	0.321	0.355	-	-	0	-	0.00%
2025-06-03	0	0.355	0.320	0.370	0.355	0.360	80,000	28,460	0.3558	0.341	0.307	0.355	0.341	0.345	83,380	0.3413	-1.39%
2025-06-02	0	0.360	0.360	0.370	-	-	0	0	-	0.345	0.345	0.355	-	-	0	-	0.00%
2025-05-30	0	0.360	0.360	0.380	-	-	0	0	-	0.345	0.345	0.365	-	-	0	-	0.00%
2025-05-29	0	0.360	0.360	0.370	0.360	0.370	84,000	31,040	0.3695	0.345	0.345	0.355	0.345	0.355	87,549	0.3545	0.00%
2025-05-28	0	0.360	0.360	0.375	-	-	0	0	-	0.345	0.345	0.360	-	-	0	-	0.00%
2025-05-27	0	0.360	0.350	0.370	-	-	0	0	-	0.345	0.336	0.355	-	-	0	-	0.00%
2025-05-26	0	0.360	0.355	0.360	-	-	0	0	-	0.345	0.341	0.345	-	-	0	-	-2.70%
2025-05-23	0	0.370	0.350	0.370	-	-	0	0	-	0.355	0.336	0.355	-	-	0	-	0.00%
2025-05-22	0	0.370	0.345	0.370	-	-	0	0	-	0.355	0.331	0.355	-	-	0	-	0.00%
2025-05-21	0	0.370	0.345	0.375	-	-	0	0	-	0.355	0.331	0.360	-	-	0	-	0.00%
2025-05-20	0	0.370	0.350	0.375	-	-	0	0	-	0.355	0.336	0.360	-	-	0	-	0.00%
2025-05-19	0	0.370	0.355	0.375	-	-	0	0	-	0.355	0.341	0.360	-	-	0	-	0.00%
2025-05-16	0	0.370	0.335	0.375	-	-	0	0	-	0.355	0.321	0.360	-	-	0	-	0.00%
2025-05-15	0	0.370	0.350	0.370	0.360	0.370	76,000	27,800	0.3658	0.355	0.336	0.355	0.345	0.355	79,211	0.3510	2.78%
2025-05-14	0	0.360	0.345	0.360	0.340	0.360	30,400	10,816	0.3558	0.345	0.331	0.345	0.326	0.345	31,685	0.3414	2.86%
2025-05-13	0	0.350	0.335	0.350	0.350	0.350	80,000	28,000	0.3500	0.336	0.321	0.336	0.336	0.336	83,380	0.3358	2.94%
2025-05-12	0	0.340	0.330	0.350	-	-	0	0	-	0.326	0.317	0.336	-	-	0	-	0.00%
2025-05-09	0	0.340	0.335	0.350	-	-	0	0	-	0.326	0.321	0.336	-	-	0	-	0.00%
2025-05-08	0	0.340	0.340	0.375	-	-	0	0	-	0.326	0.326	0.360	-	-	0	-	0.00%
2025-05-07	0	0.340	0.335	0.375	-	-	0	0	-	0.326	0.321	0.360	-	-	0	-	0.00%
2025-05-06	0	0.340	0.335	0.370	-	-	0	0	-	0.326	0.321	0.355	-	-	0	-	0.00%
2025-05-02	0	0.340	0.340	0.345	0.340	0.345	76,000	26,200	0.3447	0.326	0.326	0.331	0.326	0.331	79,211	0.3308	-1.45%
2025-04-30	0	0.345	0.335	0.365	-	-	0	0	-	0.331	0.321	0.350	-	-	0	-	0.00%
2025-04-29	0	0.345	0.335	0.360	-	-	0	0	-	0.331	0.321	0.345	-	-	0	-	0.00%
2025-04-28	0	0.345	0.330	0.370	-	-	0	0	-	0.331	0.317	0.355	-	-	0	-	0.00%
2025-04-25	0	0.345	0.330	0.345	-	-	0	0	-	0.331	0.317	0.331	-	-	0	-	0.00%
2025-04-24	0	0.345	0.320	0.345	-	-	0	0	-	0.331	0.307	0.331	-	-	0	-	0.00%
2025-04-23	0	0.345	0.320	0.345	0.345	0.345	60,000	20,700	0.3450	0.331	0.307	0.331	0.331	0.331	62,535	0.3310	-2.82%
2025-04-22	0	0.355	0.325	0.355	0.320	0.355	104,000	34,220	0.3290	0.341	0.312	0.341	0.307	0.341	108,394	0.3157	7.58%
2025-04-17	0	0.330	0.310	0.335	0.330	0.330	20,000	6,600	0.3300	0.317	0.297	0.321	0.317	0.317	20,845	0.3166	0.00%
2025-04-16	0	0.330	0.310	0.330	-	-	4,000	1,340	0.3350	0.317	0.297	0.317	-	-	4,169	0.3214	-1.49%
2025-04-15	0	0.335	0.305	0.335	-	-	0	0	-	0.321	0.293	0.321	-	-	0	-	0.00%
2025-04-14	0	0.335	0.300	0.335	-	-	0	0	-	0.321	0.288	0.321	-	-	0	-	0.00%
2025-04-11	0	0.335	0.285	0.335	0.335	0.335	4,000	1,340	0.3350	0.321	0.273	0.321	0.321	0.321	4,169	0.3214	4.69%
2025-04-10	0	0.320	0.285	0.320	-	-	0	0	-	0.307	0.273	0.307	-	-	0	-	0.00%
2025-04-09	0	0.320	0.275	0.320	-	-	0	0	-	0.307	0.264	0.307	-	-	0	-	0.00%
2025-04-08	0	0.320	0.270	0.320	-	-	0	0	-	0.307	0.259	0.307	-	-	0	-	0.00%
2025-04-07	0	0.320	0.265	0.320	-	-	8,000	2,480	0.3100	0.307	0.254	0.307	-	-	8,338	0.2974	-3.03%
2025-04-03	0	0.330	0.315	0.330	-	-	0	0	-	0.317	0.302	0.317	-	-	0	-	0.00%
2025-04-02	0	0.330	0.315	0.330	-	-	0	0	-	0.317	0.302	0.317	-	-	0	-	0.00%
2025-04-01	0	0.330	0.320	0.330	-	-	0	0	-	0.317	0.307	0.317	-	-	0	-	0.00%
2025-03-31	0	0.330	0.325	0.330	-	-	0	0	-	0.317	0.312	0.317	-	-	0	-	-2.94%
2025-03-28	0	0.340	0.320	0.340	-	-	0	0	-	0.326	0.307	0.326	-	-	0	-	0.00%
2025-03-27	0	0.340	0.315	0.340	-	-	0	0	-	0.326	0.302	0.326	-	-	0	-	0.00%
2025-03-26	0	0.340	0.320	0.340	-	-	0	0	-	0.326	0.307	0.326	-	-	0	-	0.00%
2025-03-25	0	0.340	0.320	0.345	-	-	0	0	-	0.326	0.307	0.331	-	-	0	-	0.00%
2025-03-24	0	0.340	0.315	0.345	-	-	0	0	-	0.326	0.302	0.331	-	-	0	-	0.00%
2025-03-21	0	0.340	0.320	0.345	0.340	0.340	12,000	4,080	0.3400	0.326	0.307	0.331	0.326	0.326	12,507	0.3262	-1.45%
2025-03-20	0	0.345	0.315	0.345	-	-	0	0	-	0.331	0.302	0.331	-	-	0	-	0.00%
2025-03-19	0	0.345	0.320	0.345	0.350	0.350	8,000	2,700	0.3375	0.331	0.307	0.331	0.336	0.336	8,338	0.3238	2.99%
2025-03-18	0	0.335	0.335	0.355	0.335	0.385	256,000	86,580	0.3382	0.321	0.321	0.341	0.321	0.369	266,817	0.3245	-2.90%
2025-03-17	0	0.345	0.340	0.375	0.340	0.345	57,888	19,784	0.3418	0.331	0.326	0.360	0.326	0.331	60,334	0.3279	-5.48%
2025-03-14	0	0.365	0.335	0.365	-	-	0	0	-	0.350	0.321	0.350	-	-	0	-	-1.35%
2025-03-13	0	0.370	0.340	0.370	-	-	0	0	-	0.355	0.326	0.355	-	-	0	-	-1.33%
2025-03-12	0	0.375	0.340	0.390	-	-	0	0	-	0.360	0.326	0.374	-	-	0	-	0.00%
2025-03-11	0	0.375	0.335	0.390	-	-	0	0	-	0.360	0.321	0.374	-	-	0	-	0.00%
2025-03-10	0	0.375	0.335	0.390	-	-	0	0	-	0.360	0.321	0.374	-	-	0	-	0.00%
2025-03-07	0	0.375	0.335	0.375	-	-	0	0	-	0.360	0.321	0.360	-	-	0	-	0.00%
2025-03-06	0	0.375	0.345	0.380	-	-	0	0	-	0.360	0.331	0.365	-	-	0	-	0.00%
2025-03-05	0	0.375	0.335	0.380	-	-	0	0	-	0.360	0.321	0.365	-	-	0	-	0.00%
2025-03-04	0	0.375	0.340	0.375	0.365	0.380	56,000	20,500	0.3661	0.360	0.326	0.360	0.350	0.365	58,366	0.3512	2.74%
2025-03-03	0	0.365	0.335	0.365	-	-	0	0	-	0.350	0.321	0.350	-	-	0	-	0.00%
2025-02-28	0	0.365	0.335	0.365	-	-	0	0	-	0.350	0.321	0.350	-	-	0	-	0.00%
2025-02-27	0	0.365	0.335	0.365	-	-	0	0	-	0.350	0.321	0.350	-	-	0	-	0.00%
2025-02-26	0	0.365	0.345	0.370	-	-	0	0	-	0.350	0.331	0.355	-	-	0	-	0.00%
2025-02-25	0	0.365	0.335	0.365	-	-	0	0	-	0.350	0.321	0.350	-	-	0	-	0.00%
2025-02-24	0	0.365	0.335	0.365	-	-	0	0	-	0.350	0.321	0.350	-	-	0	-	-1.35%
2025-02-21	0	0.370	0.345	0.370	-	-	0	0	-	0.355	0.331	0.355	-	-	0	-	0.00%
2025-02-20	0	0.370	0.335	0.370	-	-	0	0	-	0.355	0.321	0.355	-	-	0	-	0.00%
2025-02-19	0	0.370	0.340	0.370	-	-	0	0	-	0.355	0.326	0.355	-	-	0	-	-1.33%
2025-02-18	0	0.375	0.345	0.380	0.375	0.375	4,000	1,500	0.3750	0.360	0.331	0.365	0.360	0.360	4,169	0.3598	4.17%
2025-02-17	0	0.360	0.335	0.365	0.340	0.375	144,000	49,960	0.3469	0.345	0.321	0.350	0.326	0.360	150,085	0.3329	0.00%
2025-02-14	0	0.360	0.330	0.360	-	-	0	0	-	0.345	0.317	0.345	-	-	0	-	0.00%
2025-02-13	0	0.360	0.330	0.360	-	-	0	0	-	0.345	0.317	0.345	-	-	0	-	0.00%
2025-02-12	0	0.360	0.335	0.375	-	-	0	0	-	0.345	0.321	0.360	-	-	0	-	0.00%
2025-02-11	0	0.360	0.335	0.365	-	-	0	0	-	0.345	0.321	0.350	-	-	0	-	0.00%
2025-02-10	0	0.360	0.330	0.375	-	-	0	0	-	0.345	0.317	0.360	-	-	0	-	0.00%
2025-02-07	0	0.360	0.340	0.360	-	-	0	0	-	0.345	0.326	0.345	-	-	0	-	-2.70%
2025-02-06	0	0.370	0.330	0.370	-	-	0	0	-	0.355	0.317	0.355	-	-	0	-	0.00%
2025-02-05	0	0.370	0.330	0.370	-	-	0	0	-	0.355	0.317	0.355	-	-	0	-	0.00%
2025-02-04	0	0.370	0.330	0.370	0.370	0.370	4,000	1,480	0.3700	0.355	0.317	0.355	0.355	0.355	4,169	0.3550	5.71%
2025-02-03	0	0.350	0.315	0.380	-	-	0	0	-	0.336	0.302	0.365	-	-	0	-	0.00%
2025-01-28	0	0.350	0.330	0.380	-	-	0	0	-	0.336	0.317	0.365	-	-	0	-	0.00%
2025-01-27	0	0.350	0.335	0.375	-	-	0	0	-	0.336	0.321	0.360	-	-	0	-	0.00%
2025-01-24	0	0.350	0.330	0.365	-	-	0	0	-	0.336	0.317	0.350	-	-	0	-	0.00%
2025-01-23	0	0.350	0.330	0.365	-	-	0	0	-	0.336	0.317	0.350	-	-	0	-	0.00%
2025-01-22	0	0.350	0.340	0.355	0.350	0.370	816,000	292,680	0.3587	0.336	0.326	0.341	0.336	0.355	850,479	0.3441	0.00%
2025-01-21	0	0.350	0.330	0.350	0.335	0.375	244,000	89,680	0.3675	0.336	0.317	0.336	0.321	0.360	254,310	0.3526	4.48%
2025-01-20	0	0.335	0.300	0.340	0.310	0.335	56,000	17,620	0.3146	0.321	0.288	0.326	0.297	0.321	58,366	0.3019	-4.29%
2025-01-17	0	0.350	0.320	0.380	-	-	0	0	-	0.336	0.307	0.365	-	-	0	-	0.00%
2025-01-16	0	0.350	0.320	0.380	-	-	0	0	-	0.336	0.307	0.365	-	-	0	-	0.00%
2025-01-15	0	0.350	0.320	0.355	-	-	0	0	-	0.336	0.307	0.341	-	-	0	-	0.00%
2025-01-14	0	0.350	0.320	0.380	-	-	0	0	-	0.336	0.307	0.365	-	-	0	-	0.00%
2025-01-13	0	0.350	0.320	0.380	-	-	0	0	-	0.336	0.307	0.365	-	-	0	-	0.00%
2025-01-10	0	0.350	0.320	0.380	-	-	0	0	-	0.336	0.307	0.365	-	-	0	-	0.00%
2025-01-09	0	0.350	0.320	0.380	-	-	0	0	-	0.336	0.307	0.365	-	-	0	-	0.00%
2025-01-08	0	0.350	0.320	0.350	-	-	0	0	-	0.336	0.307	0.336	-	-	0	-	-1.41%
2025-01-07	0	0.355	0.320	0.380	-	-	0	0	-	0.341	0.307	0.365	-	-	0	-	0.00%
2025-01-06	0	0.355	0.320	0.380	-	-	0	0	-	0.341	0.307	0.365	-	-	0	-	0.00%
2025-01-03	0	0.355	0.320	0.385	-	-	0	0	-	0.341	0.307	0.369	-	-	0	-	0.00%
2025-01-02	0	0.355	0.320	0.355	-	-	0	0	-	0.341	0.307	0.341	-	-	0	-	0.00%
2024-12-31	0	0.355	0.320	0.355	-	-	0	0	-	0.341	0.307	0.341	-	-	0	-	-1.39%
2024-12-30	0	0.360	0.320	0.380	-	-	0	0	-	0.345	0.307	0.365	-	-	0	-	0.00%
2024-12-27	0	0.360	0.320	0.380	-	-	0	0	-	0.345	0.307	0.365	-	-	0	-	0.00%
2024-12-24	0	0.360	0.320	0.380	-	-	0	0	-	0.345	0.307	0.365	-	-	0	-	0.00%
2024-12-23	0	0.360	0.320	0.360	-	-	0	0	-	0.345	0.307	0.345	-	-	0	-	-4.00%
2024-12-20	0	0.375	0.320	0.360	0.375	0.375	4,000	1,500	0.3750	0.360	0.307	0.345	0.360	0.360	4,169	0.3598	8.70%
2024-12-19	0	0.345	0.320	0.350	-	-	0	0	-	0.331	0.307	0.336	-	-	0	-	0.00%
2024-12-18	0	0.345	0.320	0.350	-	-	0	0	-	0.331	0.307	0.336	-	-	0	-	0.00%
2024-12-17	0	0.345	0.320	0.345	-	-	0	0	-	0.331	0.307	0.331	-	-	0	-	0.00%
2024-12-16	0	0.345	0.320	0.350	-	-	0	0	-	0.331	0.307	0.336	-	-	0	-	0.00%
2024-12-13	0	0.345	0.320	0.360	-	-	0	0	-	0.331	0.307	0.345	-	-	0	-	0.00%
2024-12-12	0	0.345	0.310	0.345	-	-	0	0	-	0.331	0.297	0.331	-	-	0	-	0.00%
2024-12-11	0	0.345	0.315	0.345	0.330	0.350	12,000	4,040	0.3367	0.331	0.302	0.331	0.317	0.336	12,507	0.3230	11.29%
2024-12-10	0	0.310	0.305	0.325	0.310	0.310	56,000	17,360	0.3100	0.297	0.293	0.312	0.297	0.297	58,366	0.2974	-6.06%
2024-12-09	0	0.330	0.310	0.365	-	-	0	0	-	0.317	0.297	0.350	-	-	0	-	0.00%
2024-12-06	0	0.330	0.305	0.330	0.330	0.330	4,000	1,320	0.3300	0.317	0.293	0.317	0.317	0.317	4,169	0.3166	0.00%
2024-12-05	0	0.330	0.310	0.375	-	-	0	0	-	0.317	0.297	0.360	-	-	0	-	0.00%
2024-12-04	0	0.330	0.310	0.330	0.305	0.340	56,000	17,220	0.3075	0.317	0.297	0.317	0.293	0.326	58,366	0.2950	8.20%
2024-12-03	0	0.305	0.305	0.340	0.305	0.320	64,000	20,300	0.3172	0.293	0.293	0.326	0.293	0.307	66,704	0.3043	-4.69%
2024-12-02	0	0.320	0.320	0.360	0.315	0.370	31,200	10,040	0.3218	0.307	0.307	0.345	0.302	0.355	32,518	0.3087	-4.48%
2024-11-29	0	0.335	0.330	0.350	0.335	0.355	44,000	14,820	0.3368	0.321	0.317	0.336	0.321	0.341	45,859	0.3232	1.52%
2024-11-28	0	0.330	0.320	0.370	0.330	0.330	24,000	7,920	0.3300	0.317	0.307	0.355	0.317	0.317	25,014	0.3166	-12.00%
2024-11-27	0	0.375	0.330	0.375	-	-	0	0	-	0.360	0.317	0.360	-	-	0	-	0.00%
2024-11-26	0	0.375	0.330	0.470	-	-	0	0	-	0.360	0.317	0.451	-	-	0	-	0.00%
2024-11-25	0	0.375	0.320	0.375	-	-	0	0	-	0.360	0.307	0.360	-	-	0	-	0.00%
2024-11-22	0	0.375	0.325	0.470	-	-	0	0	-	0.360	0.312	0.451	-	-	0	-	0.00%
2024-11-21	0	0.375	0.320	0.375	-	-	0	0	-	0.360	0.307	0.360	-	-	0	-	0.00%
2024-11-20	0	0.375	0.320	0.375	-	-	0	0	-	0.360	0.307	0.360	-	-	0	-	0.00%
2024-11-19	0	0.375	0.320	0.375	-	-	0	0	-	0.360	0.307	0.360	-	-	0	-	-5.06%
2024-11-18	0	0.395	0.330	0.400	0.330	0.395	16,000	5,540	0.3463	0.379	0.317	0.384	0.317	0.379	16,676	0.3322	16.18%
2024-11-15	0	0.340	0.295	0.340	-	-	0	0	-	0.326	0.283	0.326	-	-	0	-	0.00%
2024-11-14	0	0.340	0.315	0.340	-	-	0	0	-	0.326	0.302	0.326	-	-	0	-	0.00%
2024-11-13	0	0.340	0.315	0.340	-	-	0	0	-	0.326	0.302	0.326	-	-	0	-	-2.86%
2024-11-12	0	0.350	0.315	0.350	-	-	0	0	-	0.336	0.302	0.336	-	-	0	-	-5.41%
2024-11-11	0	0.370	0.315	0.370	-	-	0	0	-	0.355	0.302	0.355	-	-	0	-	0.00%
2024-11-08	0	0.370	0.315	0.370	-	-	0	0	-	0.355	0.302	0.355	-	-	0	-	0.00%
2024-11-07	0	0.370	0.310	-	-	-	0	0	-	0.355	0.297	-	-	-	0	-	0.00%
2024-11-06	0	0.370	0.315	-	-	-	0	0	-	0.355	0.302	-	-	-	0	-	0.00%
2024-11-05	0	0.370	0.310	-	-	-	0	0	-	0.355	0.297	-	-	-	0	-	0.00%
2024-11-04	0	0.370	0.315	0.370	-	-	0	0	-	0.355	0.302	0.355	-	-	0	-	0.00%
2024-11-01	0	0.370	0.315	0.370	-	-	0	0	-	0.355	0.302	0.355	-	-	0	-	0.00%
2024-10-31	0	0.370	0.315	0.370	0.370	0.370	4,000	1,480	0.3700	0.355	0.302	0.355	0.355	0.355	4,169	0.3550	5.71%
2024-10-30	0	0.350	0.315	0.355	-	-	0	0	-	0.336	0.302	0.341	-	-	0	-	0.00%
2024-10-29	0	0.350	0.315	0.350	-	-	0	0	-	0.336	0.302	0.336	-	-	0	-	0.00%
2024-10-28	0	0.350	0.310	0.350	-	-	0	0	-	0.336	0.297	0.336	-	-	0	-	0.00%
2024-10-25	0	0.350	0.310	0.350	-	-	0	0	-	0.336	0.297	0.336	-	-	0	-	0.00%
2024-10-24	0	0.350	0.310	0.350	-	-	0	0	-	0.336	0.297	0.336	-	-	0	-	0.00%
2024-10-23	0	0.350	0.315	0.350	0.350	0.350	12,000	4,200	0.3500	0.336	0.302	0.336	0.336	0.336	12,507	0.3358	0.00%
2024-10-22	0	0.350	0.310	0.350	-	-	0	0	-	0.336	0.297	0.336	-	-	0	-	0.00%
2024-10-21	0	0.350	0.325	0.360	0.350	0.350	196,000	68,600	0.3500	0.336	0.312	0.345	0.336	0.336	204,282	0.3358	0.00%
2024-10-18	0	0.350	0.320	0.350	0.350	0.350	4,000	1,400	0.3500	0.336	0.307	0.336	0.336	0.336	4,169	0.3358	6.06%
2024-10-17	0	0.330	0.325	0.370	0.330	0.375	8,000	2,820	0.3525	0.317	0.312	0.355	0.317	0.360	8,338	0.3382	-2.94%
2024-10-16	0	0.340	0.320	0.360	-	-	0	0	-	0.326	0.307	0.345	-	-	0	-	0.00%
2024-10-15	0	0.340	0.340	0.390	-	-	0	0	-	0.326	0.326	0.374	-	-	0	-	0.00%
2024-10-14	0	0.340	0.315	0.345	-	-	0	0	-	0.326	0.302	0.331	-	-	0	-	0.00%
2024-10-10	0	0.340	0.335	0.360	0.340	0.360	20,000	6,960	0.3480	0.326	0.321	0.345	0.326	0.345	20,845	0.3339	-11.69%
2024-10-09	0	0.385	0.325	0.400	-	-	0	0	-	0.369	0.312	0.384	-	-	0	-	0.00%
2024-10-08	0	0.385	0.385	0.390	-	-	0	0	-	0.369	0.369	0.374	-	-	0	-	0.00%
2024-10-07	0	0.385	0.350	0.390	0.340	0.385	224,000	77,280	0.3450	0.369	0.336	0.374	0.326	0.369	233,465	0.3310	10.00%
2024-10-04	0	0.350	0.335	0.350	0.345	0.350	240,000	82,960	0.3457	0.336	0.321	0.336	0.331	0.336	250,141	0.3317	4.48%
2024-10-03	0	0.335	0.335	0.350	0.335	0.335	24,000	8,040	0.3350	0.321	0.321	0.336	0.321	0.321	25,014	0.3214	0.00%
2024-10-02	0	0.335	0.310	0.335	-	-	0	0	-	0.321	0.297	0.321	-	-	0	-	0.00%
2024-09-30	0	0.335	0.305	0.340	-	-	0	0	-	0.321	0.293	0.326	-	-	0	-	0.00%
2024-09-27	0	0.335	0.305	0.340	0.305	0.335	48,000	14,860	0.3096	0.321	0.293	0.326	0.293	0.321	50,028	0.2970	0.00%
2024-09-26	0	0.335	0.305	0.335	-	-	0	0	-	0.321	0.293	0.321	-	-	0	-	0.00%
2024-09-25	0	0.335	0.305	0.335	-	-	0	0	-	0.321	0.293	0.321	-	-	0	-	0.00%
2024-09-24	0	0.335	0.305	0.340	-	-	0	0	-	0.321	0.293	0.326	-	-	0	-	0.00%
2024-09-23	0	0.335	0.305	0.335	-	-	0	0	-	0.321	0.293	0.321	-	-	0	-	0.00%
2024-09-20	0	0.335	0.305	0.340	-	-	0	0	-	0.321	0.293	0.326	-	-	0	-	0.00%
2024-09-19	0	0.335	0.305	0.335	-	-	0	0	-	0.321	0.293	0.321	-	-	0	-	-1.47%
2024-09-17	0	0.340	0.305	0.340	-	-	0	0	-	0.326	0.293	0.326	-	-	0	-	0.00%
2024-09-16	0	0.340	0.305	0.340	-	-	0	0	-	0.326	0.293	0.326	-	-	0	-	0.00%
2024-09-13	0	0.340	0.340	0.345	-	-	0	0	-	0.326	0.326	0.331	-	-	0	-	1.49%
2024-09-12	0	0.335	0.310	0.345	-	-	0	0	-	0.321	0.297	0.331	-	-	0	-	0.00%
2024-09-11	0	0.335	0.305	0.350	-	-	0	0	-	0.321	0.293	0.336	-	-	0	-	0.00%
2024-09-10	0	0.335	0.305	0.345	-	-	0	0	-	0.321	0.293	0.331	-	-	0	-	0.00%
2024-09-09	0	0.335	0.305	0.335	-	-	0	0	-	0.321	0.293	0.321	-	-	0	-	-1.47%
2024-09-05	0	0.340	0.305	0.350	-	-	0	0	-	0.326	0.293	0.336	-	-	0	-	0.00%
2024-09-04	0	0.340	0.335	0.340	0.305	0.340	31,200	10,192	0.3267	0.326	0.321	0.326	0.293	0.326	32,518	0.3134	-1.45%
2024-09-03	0	0.345	0.305	0.345	-	-	0	0	-	0.331	0.293	0.331	-	-	0	-	0.00%
2024-09-02	0	0.345	0.305	0.345	-	-	0	0	-	0.331	0.293	0.331	-	-	0	-	0.00%
2024-08-30	0	0.345	0.305	0.345	-	-	0	0	-	0.331	0.293	0.331	-	-	0	-	0.00%
2024-08-29	0	0.345	0.310	0.345	-	-	0	0	-	0.331	0.297	0.331	-	-	0	-	-2.82%
2024-08-28	0	0.355	0.315	0.355	0.300	0.355	32,000	10,080	0.3150	0.341	0.302	0.341	0.288	0.341	33,352	0.3022	-1.39%
2024-08-27	0	0.360	0.315	0.360	-	-	0	0	-	0.345	0.302	0.345	-	-	0	-	0.00%
2024-08-26	0	0.360	0.315	0.360	-	-	0	0	-	0.345	0.302	0.345	-	-	0	-	0.00%
2024-08-23	0	0.360	0.315	0.360	-	-	0	0	-	0.345	0.302	0.345	-	-	0	-	0.00%
2024-08-22	0	0.360	0.315	0.360	-	-	0	0	-	0.345	0.302	0.345	-	-	0	-	0.00%
2024-08-21	0	0.360	0.315	0.360	-	-	0	0	-	0.345	0.302	0.345	-	-	0	-	0.00%
2024-08-20	0	0.360	0.315	0.360	-	-	0	0	-	0.345	0.302	0.345	-	-	0	-	0.00%
2024-08-19	0	0.360	0.315	0.360	-	-	0	0	-	0.345	0.302	0.345	-	-	0	-	0.00%
2024-08-16	0	0.360	0.315	0.360	-	-	0	0	-	0.345	0.302	0.345	-	-	0	-	0.00%
2024-08-15	0	0.360	0.315	0.360	-	-	0	0	-	0.345	0.302	0.345	-	-	0	-	-1.37%
2024-08-14	0	0.365	0.315	0.365	-	-	0	0	-	0.350	0.302	0.350	-	-	0	-	0.00%
2024-08-13	0	0.365	0.320	0.365	-	-	0	0	-	0.350	0.307	0.350	-	-	0	-	0.00%
2024-08-12	0	0.365	0.315	0.365	-	-	0	0	-	0.350	0.302	0.350	-	-	0	-	0.00%
2024-08-09	0	0.365	0.315	0.365	-	-	0	0	-	0.350	0.302	0.350	-	-	0	-	0.00%
2024-08-08	0	0.365	0.315	0.365	-	-	0	0	-	0.350	0.302	0.350	-	-	0	-	0.00%
2024-08-07	0	0.365	0.315	0.370	-	-	0	0	-	0.350	0.302	0.355	-	-	0	-	0.00%
2024-08-06	0	0.365	0.315	0.365	0.365	0.365	8,000	2,880	0.3600	0.350	0.302	0.350	0.350	0.350	8,338	0.3454	2.82%
2024-08-05	0	0.355	0.300	0.355	-	-	0	0	-	0.341	0.288	0.341	-	-	0	-	0.00%
2024-08-02	0	0.355	0.300	0.355	-	-	0	0	-	0.341	0.288	0.341	-	-	0	-	0.00%
2024-08-01	0	0.355	0.310	0.355	-	-	0	0	-	0.341	0.297	0.341	-	-	0	-	0.00%
2024-07-31	0	0.355	0.300	0.355	-	-	0	0	-	0.341	0.288	0.341	-	-	0	-	0.00%
2024-07-30	0	0.355	0.300	0.355	-	-	0	0	-	0.341	0.288	0.341	-	-	0	-	0.00%
2024-07-29	0	0.355	0.300	0.355	-	-	0	0	-	0.341	0.288	0.341	-	-	0	-	0.00%
2024-07-26	0	0.355	0.300	0.355	0.360	0.375	8,000	2,940	0.3675	0.341	0.288	0.341	0.345	0.360	8,338	0.3526	9.23%
2024-07-25	0	0.325	0.275	0.370	0.325	0.325	100,000	32,500	0.3250	0.312	0.264	0.355	0.312	0.312	104,225	0.3118	-10.96%
2024-07-24	0	0.365	0.325	0.370	-	-	0	0	-	0.350	0.312	0.355	-	-	0	-	0.00%
2024-07-23	0	0.365	0.325	0.365	-	-	0	0	-	0.350	0.312	0.350	-	-	0	-	0.00%
2024-07-22	0	0.365	0.325	0.375	-	-	0	0	-	0.350	0.312	0.360	-	-	0	-	0.00%
2024-07-19	0	0.365	0.325	0.365	-	-	0	0	-	0.350	0.312	0.350	-	-	0	-	0.00%
2024-07-18	0	0.365	0.325	0.365	-	-	0	0	-	0.350	0.312	0.350	-	-	0	-	0.00%
2024-07-17	0	0.365	0.325	0.365	-	-	0	0	-	0.350	0.312	0.350	-	-	0	-	0.00%
2024-07-16	0	0.365	0.325	0.365	-	-	0	0	-	0.350	0.312	0.350	-	-	0	-	0.00%
2024-07-15	0	0.365	0.325	0.365	-	-	0	0	-	0.350	0.312	0.350	-	-	0	-	-1.35%
2024-07-12	0	0.370	0.325	0.380	-	-	0	0	-	0.355	0.312	0.365	-	-	0	-	0.00%
2024-07-11	0	0.370	0.325	0.380	-	-	0	0	-	0.355	0.312	0.365	-	-	0	-	0.00%
2024-07-10	0	0.370	0.325	0.380	-	-	0	0	-	0.355	0.312	0.365	-	-	0	-	0.00%
2024-07-09	0	0.370	0.325	0.380	-	-	0	0	-	0.355	0.312	0.365	-	-	0	-	0.00%
2024-07-08	0	0.370	0.325	0.380	-	-	0	0	-	0.355	0.312	0.365	-	-	0	-	0.00%
2024-07-05	0	0.370	0.325	0.380	-	-	0	0	-	0.355	0.312	0.365	-	-	0	-	0.00%
2024-07-04	0	0.370	0.325	0.380	-	-	0	0	-	0.355	0.312	0.365	-	-	0	-	0.00%
2024-07-03	0	0.370	0.325	0.380	-	-	0	0	-	0.355	0.312	0.365	-	-	0	-	0.00%
2024-07-02	0	0.370	0.325	0.375	-	-	0	0	-	0.355	0.312	0.360	-	-	0	-	0.00%
2024-06-28	0	0.370	0.325	0.370	0.375	0.375	4,000	1,500	0.3750	0.355	0.312	0.355	0.360	0.360	4,169	0.3598	2.78%
2024-06-27	0	0.375	0.335	0.375	-	-	0	0	-	0.345	0.309	0.345	-	-	0	-	0.00%
2024-06-26	0	0.375	0.335	0.380	-	-	0	0	-	0.345	0.309	0.350	-	-	0	-	0.00%
2024-06-25	0	0.375	0.335	0.380	-	-	0	0	-	0.345	0.309	0.350	-	-	0	-	0.00%
2024-06-24	0	0.375	0.335	0.380	-	-	0	0	-	0.345	0.309	0.350	-	-	0	-	0.00%
2024-06-21	0	0.375	0.335	0.380	-	-	0	0	-	0.345	0.309	0.350	-	-	0	-	0.00%
2024-06-20	0	0.375	0.335	0.380	-	-	0	0	-	0.345	0.309	0.350	-	-	0	-	0.00%
2024-06-19	0	0.375	0.335	0.380	-	-	0	0	-	0.345	0.309	0.350	-	-	0	-	0.00%
2024-06-18	0	0.375	0.335	0.380	-	-	0	0	-	0.345	0.309	0.350	-	-	0	-	0.00%
2024-06-17	0	0.375	0.335	0.380	-	-	0	0	-	0.345	0.309	0.350	-	-	0	-	0.00%
2024-06-14	0	0.375	0.335	0.380	-	-	0	0	-	0.345	0.309	0.350	-	-	0	-	0.00%
2024-06-13	0	0.375	0.335	0.375	-	-	0	0	-	0.345	0.309	0.345	-	-	0	-	0.00%
2024-06-12	0	0.375	0.340	0.380	-	-	0	0	-	0.345	0.313	0.350	-	-	0	-	0.00%
2024-06-11	0	0.375	0.335	0.375	-	-	0	0	-	0.345	0.309	0.345	-	-	0	-	0.00%
2024-06-07	0	0.375	0.335	0.375	-	-	0	0	-	0.345	0.309	0.345	-	-	0	-	0.00%
2024-06-06	0	0.375	0.335	0.380	-	-	0	0	-	0.345	0.309	0.350	-	-	0	-	0.00%
2024-06-05	0	0.375	0.335	0.375	0.355	0.375	20,000	7,180	0.3590	0.345	0.309	0.345	0.327	0.345	21,714	0.3307	0.00%
2024-06-04	0	0.375	0.335	0.375	-	-	0	0	-	0.345	0.309	0.345	-	-	0	-	0.00%
2024-06-03	0	0.375	0.335	0.380	-	-	0	0	-	0.345	0.309	0.350	-	-	0	-	0.00%
2024-05-31	0	0.375	0.335	0.375	-	-	0	0	-	0.345	0.309	0.345	-	-	0	-	0.00%
2024-05-30	0	0.375	0.340	0.375	-	-	0	0	-	0.345	0.313	0.345	-	-	0	-	0.00%
2024-05-29	0	0.375	0.375	0.380	0.330	0.330	24,000	7,920	0.3300	0.345	0.345	0.350	0.304	0.304	26,056	0.3040	1.35%
2024-05-28	0	0.370	0.340	0.370	0.370	0.370	60,000	22,200	0.3700	0.341	0.313	0.341	0.341	0.341	65,141	0.3408	-1.33%
2024-05-27	0	0.375	0.370	0.380	-	-	0	0	-	0.345	0.341	0.350	-	-	0	-	0.00%
2024-05-24	0	0.375	0.375	0.380	-	-	0	0	-	0.345	0.345	0.350	-	-	0	-	2.74%
2024-05-23	0	0.365	0.345	0.365	0.365	0.365	52,000	18,980	0.3650	0.336	0.318	0.336	0.336	0.336	56,455	0.3362	-1.35%
2024-05-22	0	0.370	0.360	0.370	0.370	0.370	100,000	37,000	0.3700	0.341	0.332	0.341	0.341	0.341	108,568	0.3408	1.37%
2024-05-21	0	0.365	0.345	0.365	0.360	0.365	88,000	32,040	0.3641	0.336	0.318	0.336	0.332	0.336	95,540	0.3354	1.39%
2024-05-20	0	0.360	0.335	0.360	0.330	0.360	206,080	72,071	0.3497	0.332	0.309	0.332	0.304	0.332	223,737	0.3221	2.86%
2024-05-17	0	0.350	0.335	0.350	0.345	0.350	328,000	114,660	0.3496	0.322	0.309	0.322	0.318	0.322	356,103	0.3220	2.94%
2024-05-16	0	0.340	0.335	0.350	0.330	0.340	232,000	78,560	0.3386	0.313	0.309	0.322	0.304	0.313	251,878	0.3119	3.03%
2024-05-14	0	0.330	0.305	0.330	-	-	0	0	-	0.304	0.281	0.304	-	-	0	-	0.00%
2024-05-13	0	0.330	0.305	0.330	-	-	0	0	-	0.304	0.281	0.304	-	-	0	-	0.00%
2024-05-10	0	0.330	0.305	0.330	-	-	0	0	-	0.304	0.281	0.304	-	-	0	-	0.00%
2024-05-09	0	0.330	0.305	0.330	0.330	0.330	68,000	22,440	0.3300	0.304	0.281	0.304	0.304	0.304	73,826	0.3040	0.00%
2024-05-08	0	0.330	0.305	0.330	-	-	0	0	-	0.304	0.281	0.304	-	-	0	-	-1.49%
2024-05-07	0	0.335	0.305	0.340	-	-	0	0	-	0.309	0.281	0.313	-	-	0	-	0.00%
2024-05-06	0	0.335	0.305	0.335	-	-	0	0	-	0.309	0.281	0.309	-	-	0	-	-1.47%
2024-05-03	0	0.340	0.305	0.340	-	-	0	0	-	0.313	0.281	0.313	-	-	0	-	0.00%
2024-05-02	0	0.340	0.305	0.340	0.350	0.350	4,000	1,400	0.3500	0.313	0.281	0.313	0.322	0.322	4,343	0.3224	6.25%
2024-04-30	0	0.320	0.310	0.360	0.320	0.320	100,000	32,000	0.3200	0.295	0.286	0.332	0.295	0.295	108,568	0.2947	0.00%
2024-04-29	0	0.320	0.305	0.320	-	-	0	0	-	0.295	0.281	0.295	-	-	0	-	0.00%
2024-04-26	0	0.320	0.310	0.320	-	-	0	0	-	0.295	0.286	0.295	-	-	0	-	-9.86%
2024-04-25	0	0.355	0.315	0.385	-	-	0	0	-	0.327	0.290	0.355	-	-	0	-	0.00%
2024-04-24	0	0.355	0.315	0.385	-	-	0	0	-	0.327	0.290	0.355	-	-	0	-	0.00%
2024-04-23	0	0.355	0.315	0.355	-	-	0	0	-	0.327	0.290	0.327	-	-	0	-	-1.39%
2024-04-22	0	0.360	0.315	0.385	-	-	0	0	-	0.332	0.290	0.355	-	-	0	-	0.00%
2024-04-19	0	0.360	0.305	0.390	-	-	0	0	-	0.332	0.281	0.359	-	-	0	-	0.00%
2024-04-18	0	0.360	0.315	0.390	-	-	0	0	-	0.332	0.290	0.359	-	-	0	-	0.00%
2024-04-17	0	0.360	0.315	0.360	-	-	0	0	-	0.332	0.290	0.332	-	-	0	-	0.00%
2024-04-16	0	0.360	0.320	0.360	-	-	0	0	-	0.332	0.295	0.332	-	-	0	-	0.00%
2024-04-15	0	0.360	0.315	0.375	-	-	0	0	-	0.332	0.290	0.345	-	-	0	-	0.00%
2024-04-12	0	0.360	0.315	0.390	-	-	0	0	-	0.332	0.290	0.359	-	-	0	-	0.00%
2024-04-11	0	0.360	0.320	0.360	0.340	0.360	8,000	2,800	0.3500	0.332	0.295	0.332	0.313	0.332	8,685	0.3224	12.50%
2024-04-10	0	0.320	0.310	0.320	0.320	0.330	8,000	2,600	0.3250	0.295	0.286	0.295	0.295	0.304	8,685	0.2994	1.59%
2024-04-09	0	0.315	0.300	0.315	0.315	0.315	4,000	1,260	0.3150	0.290	0.276	0.290	0.290	0.290	4,343	0.2901	5.00%
2024-04-08	0	0.300	0.270	0.315	-	-	0	0	-	0.276	0.249	0.290	-	-	0	-	0.00%
2024-04-05	0	0.300	0.285	0.325	0.300	0.330	11,200	3,464	0.3093	0.276	0.263	0.299	0.276	0.304	12,160	0.2849	-1.64%
2024-04-03	0	0.305	0.300	0.325	0.305	0.315	160,000	49,500	0.3094	0.281	0.276	0.299	0.281	0.290	173,709	0.2850	-16.44%
2024-04-02	0	0.365	0.340	0.365	-	-	0	0	-	0.336	0.313	0.336	-	-	0	-	0.00%
2024-03-28	0	0.365	0.325	0.365	-	-	0	0	-	0.336	0.299	0.336	-	-	0	-	0.00%
2024-03-27	0	0.365	0.330	0.390	-	-	0	0	-	0.336	0.304	0.359	-	-	0	-	0.00%
2024-03-26	0	0.365	0.305	0.390	-	-	0	0	-	0.336	0.281	0.359	-	-	0	-	0.00%
2024-03-25	0	0.365	0.340	0.370	-	-	0	0	-	0.336	0.313	0.341	-	-	0	-	0.00%
2024-03-22	0	0.365	0.340	0.375	-	-	0	0	-	0.336	0.313	0.345	-	-	0	-	0.00%
2024-03-21	0	0.365	0.320	0.375	-	-	0	0	-	0.336	0.295	0.345	-	-	0	-	0.00%
2024-03-20	0	0.365	0.335	0.375	-	-	0	0	-	0.336	0.309	0.345	-	-	0	-	0.00%
2024-03-19	0	0.365	0.335	0.380	-	-	0	0	-	0.336	0.309	0.350	-	-	0	-	0.00%
2024-03-18	0	0.365	0.335	0.375	-	-	0	0	-	0.336	0.309	0.345	-	-	0	-	0.00%
2024-03-15	0	0.365	0.330	0.375	-	-	0	0	-	0.336	0.304	0.345	-	-	0	-	0.00%
2024-03-14	0	0.365	0.355	0.380	-	-	0	0	-	0.336	0.327	0.350	-	-	0	-	0.00%
2024-03-13	0	0.365	0.330	0.365	-	-	0	0	-	0.336	0.304	0.336	-	-	0	-	0.00%
2024-03-12	0	0.365	0.330	0.385	-	-	0	0	-	0.336	0.304	0.355	-	-	0	-	0.00%
2024-03-11	0	0.365	0.330	0.385	-	-	0	0	-	0.336	0.304	0.355	-	-	0	-	0.00%
2024-03-08	0	0.365	0.310	0.385	-	-	0	0	-	0.336	0.286	0.355	-	-	0	-	0.00%
2024-03-07	0	0.365	0.310	0.385	-	-	0	0	-	0.336	0.286	0.355	-	-	0	-	0.00%
2024-03-06	0	0.365	0.310	0.385	-	-	0	0	-	0.336	0.286	0.355	-	-	0	-	0.00%
2024-03-05	0	0.365	0.325	0.385	-	-	0	0	-	0.336	0.299	0.355	-	-	0	-	0.00%
2024-03-04	0	0.365	0.315	0.385	-	-	0	0	-	0.336	0.290	0.355	-	-	0	-	0.00%
2024-03-01	0	0.365	0.320	0.370	0.325	0.365	8,000	2,760	0.3450	0.336	0.295	0.341	0.299	0.336	8,685	0.3178	0.00%
2024-02-29	0	0.365	0.315	0.385	-	-	0	0	-	0.336	0.290	0.355	-	-	0	-	0.00%
2024-02-28	0	0.365	0.305	0.375	0.290	0.365	20,000	6,100	0.3050	0.336	0.281	0.345	0.267	0.336	21,714	0.2809	0.00%
2024-02-27	0	0.365	0.290	0.385	-	-	0	0	-	0.336	0.267	0.355	-	-	0	-	0.00%
2024-02-26	0	0.365	0.290	0.370	-	-	0	0	-	0.336	0.267	0.341	-	-	0	-	0.00%
2024-02-23	0	0.365	0.290	0.370	0.365	0.365	4,000	1,460	0.3650	0.336	0.267	0.341	0.336	0.336	4,343	0.3362	7.35%
2024-02-22	0	0.340	0.290	0.370	-	-	0	0	-	0.313	0.267	0.341	-	-	0	-	0.00%
2024-02-21	0	0.340	0.290	0.340	0.345	0.345	40,000	13,800	0.3450	0.313	0.267	0.313	0.318	0.318	43,427	0.3178	-4.23%
2024-02-20	0	0.355	0.285	0.370	-	-	0	0	-	0.327	0.263	0.341	-	-	0	-	0.00%
2024-02-19	0	0.355	0.285	0.370	-	-	0	0	-	0.327	0.263	0.341	-	-	0	-	0.00%
2024-02-16	0	0.355	0.320	0.370	-	-	0	0	-	0.327	0.295	0.341	-	-	0	-	0.00%
2024-02-15	0	0.355	0.285	0.370	-	-	0	0	-	0.327	0.263	0.341	-	-	0	-	0.00%
2024-02-14	0	0.355	0.290	0.370	-	-	0	0	-	0.327	0.267	0.341	-	-	0	-	0.00%
2024-02-09	0	0.355	0.300	0.370	-	-	0	0	-	0.327	0.276	0.341	-	-	0	-	0.00%
2024-02-08	0	0.355	0.290	0.370	-	-	0	0	-	0.327	0.267	0.341	-	-	0	-	0.00%
2024-02-07	0	0.355	0.270	0.370	-	-	0	0	-	0.327	0.249	0.341	-	-	0	-	0.00%
2024-02-06	0	0.355	0.270	0.370	-	-	0	0	-	0.327	0.249	0.341	-	-	0	-	0.00%
2024-02-05	0	0.355	0.290	0.370	-	-	0	0	-	0.327	0.267	0.341	-	-	0	-	0.00%
2024-02-02	0	0.355	0.300	0.360	0.305	0.355	16,000	5,080	0.3175	0.327	0.276	0.332	0.281	0.327	17,371	0.2924	-2.74%
2024-02-01	0	0.365	0.305	0.370	-	-	0	0	-	0.336	0.281	0.341	-	-	0	-	0.00%
2024-01-31	0	0.365	0.325	0.365	0.340	0.365	16,000	5,540	0.3463	0.336	0.299	0.336	0.313	0.336	17,371	0.3189	7.35%
2024-01-30	0	0.340	0.275	0.340	-	-	0	0	-	0.313	0.253	0.313	-	-	0	-	-1.45%
2024-01-29	0	0.345	0.270	0.345	-	-	0	0	-	0.318	0.249	0.318	-	-	0	-	-1.43%
2024-01-26	0	0.350	0.285	0.350	-	-	0	0	-	0.322	0.263	0.322	-	-	0	-	0.00%
2024-01-25	0	0.350	0.305	0.350	-	-	0	0	-	0.322	0.281	0.322	-	-	0	-	0.00%
2024-01-24	0	0.350	0.285	0.350	-	-	0	0	-	0.322	0.263	0.322	-	-	0	-	0.00%
2024-01-23	0	0.350	0.270	0.350	-	-	0	0	-	0.322	0.249	0.322	-	-	0	-	0.00%
2024-01-22	0	0.350	0.270	0.350	-	-	0	0	-	0.322	0.249	0.322	-	-	0	-	0.00%
2024-01-19	0	0.350	0.300	0.350	-	-	0	0	-	0.322	0.276	0.322	-	-	0	-	0.00%
2024-01-18	0	0.350	0.295	0.350	0.350	0.350	12,000	4,200	0.3500	0.322	0.272	0.322	0.322	0.322	13,028	0.3224	0.00%
2024-01-17	0	0.350	0.285	0.350	0.330	0.350	24,000	8,000	0.3333	0.322	0.263	0.322	0.304	0.322	26,056	0.3070	6.06%
2024-01-16	0	0.330	0.330	0.350	0.330	0.330	40,000	13,200	0.3300	0.304	0.304	0.322	0.304	0.304	43,427	0.3040	-4.35%
2024-01-15	0	0.345	0.330	0.350	-	-	0	0	-	0.318	0.304	0.322	-	-	0	-	0.00%
2024-01-12	0	0.345	0.330	0.370	-	-	0	0	-	0.318	0.304	0.341	-	-	0	-	0.00%
2024-01-11	0	0.345	0.330	0.370	-	-	0	0	-	0.318	0.304	0.341	-	-	0	-	0.00%
2024-01-10	0	0.345	0.330	0.370	-	-	0	0	-	0.318	0.304	0.341	-	-	0	-	0.00%
2024-01-09	0	0.345	0.330	0.345	0.345	0.350	108,000	37,300	0.3454	0.318	0.304	0.318	0.318	0.322	117,254	0.3181	0.00%
2024-01-08	0	0.345	0.300	0.350	0.340	0.345	100,000	34,480	0.3448	0.318	0.276	0.322	0.313	0.318	108,568	0.3176	0.00%
2024-01-05	0	0.345	0.295	0.345	-	-	0	0	-	0.318	0.272	0.318	-	-	0	-	0.00%
2024-01-04	0	0.345	0.270	0.345	0.345	0.345	4,000	1,380	0.3450	0.318	0.249	0.318	0.318	0.318	4,343	0.3178	11.29%
2024-01-03	0	0.310	0.285	0.350	-	-	0	0	-	0.286	0.263	0.322	-	-	0	-	0.00%
2024-01-02	0	0.310	0.270	0.350	-	-	0	0	-	0.286	0.249	0.322	-	-	0	-	0.00%
2023-12-29	0	0.310	0.280	0.320	-	-	0	0	-	0.286	0.258	0.295	-	-	0	-	0.00%
2023-12-28	0	0.310	0.270	0.350	-	-	0	0	-	0.286	0.249	0.322	-	-	0	-	0.00%
2023-12-27	0	0.310	0.270	0.330	-	-	0	0	-	0.286	0.249	0.304	-	-	0	-	0.00%
2023-12-22	0	0.310	0.270	0.350	-	-	0	0	-	0.286	0.249	0.322	-	-	0	-	0.00%
2023-12-21	0	0.310	0.270	0.350	-	-	0	0	-	0.286	0.249	0.322	-	-	0	-	0.00%
2023-12-20	0	0.310	0.270	0.350	-	-	0	0	-	0.286	0.249	0.322	-	-	0	-	0.00%
2023-12-19	0	0.310	0.270	0.350	-	-	0	0	-	0.286	0.249	0.322	-	-	0	-	0.00%
2023-12-18	0	0.310	0.270	0.350	-	-	0	0	-	0.286	0.249	0.322	-	-	0	-	0.00%
2023-12-15	0	0.310	0.280	0.350	-	-	0	0	-	0.286	0.258	0.322	-	-	0	-	0.00%
2023-12-14	0	0.310	0.270	0.350	-	-	0	0	-	0.286	0.249	0.322	-	-	0	-	0.00%
2023-12-13	0	0.310	0.255	0.350	0.310	0.310	20,000	6,200	0.3100	0.286	0.235	0.322	0.286	0.286	21,714	0.2855	0.00%
2023-12-12	0	0.310	0.270	0.310	-	-	0	0	-	0.286	0.249	0.286	-	-	0	-	0.00%
2023-12-11	0	0.310	0.255	0.310	-	-	0	0	-	0.286	0.235	0.286	-	-	0	-	0.00%
2023-12-08	0	0.310	0.275	0.310	-	-	0	0	-	0.286	0.253	0.286	-	-	0	-	0.00%
2023-12-07	0	0.310	0.275	0.310	-	-	0	0	-	0.286	0.253	0.286	-	-	0	-	0.00%
2023-12-06	0	0.310	0.275	0.310	-	-	0	0	-	0.286	0.253	0.286	-	-	0	-	0.00%
2023-12-05	0	0.310	0.275	0.310	0.310	0.310	180,000	55,800	0.3100	0.286	0.253	0.286	0.286	0.286	195,423	0.2855	0.00%
2023-12-04	0	0.310	0.310	0.320	0.310	0.310	20,000	6,200	0.3100	0.286	0.286	0.295	0.286	0.286	21,714	0.2855	-1.59%
2023-12-01	0	0.315	0.275	0.320	-	-	0	0	-	0.290	0.253	0.295	-	-	0	-	-1.56%
2023-11-30	0	0.320	0.275	0.325	-	-	0	0	-	0.295	0.253	0.299	-	-	0	-	0.00%
2023-11-29	0	0.320	0.290	0.325	0.285	0.320	36,000	10,400	0.2889	0.295	0.267	0.299	0.263	0.295	39,085	0.2661	-3.03%
2023-11-28	0	0.330	0.280	0.330	-	-	0	0	-	0.304	0.258	0.304	-	-	0	-	0.00%
2023-11-27	0	0.330	0.270	0.330	-	-	0	0	-	0.304	0.249	0.304	-	-	0	-	0.00%
2023-11-24	0	0.330	0.280	0.330	-	-	0	0	-	0.304	0.258	0.304	-	-	0	-	0.00%
2023-11-23	0	0.330	0.270	0.330	-	-	0	0	-	0.304	0.249	0.304	-	-	0	-	-1.49%
2023-11-22	0	0.335	0.285	0.335	-	-	0	0	-	0.309	0.263	0.309	-	-	0	-	-4.29%
2023-11-21	0	0.350	0.270	0.400	0.350	0.350	4,000	1,400	0.3500	0.322	0.249	0.368	0.322	0.322	4,343	0.3224	18.64%
2023-11-20	0	0.295	0.270	0.295	-	-	0	0	-	0.272	0.249	0.272	-	-	0	-	0.00%
2023-11-17	0	0.295	0.270	0.400	-	-	0	0	-	0.272	0.249	0.368	-	-	0	-	0.00%
2023-11-16	0	0.295	0.270	0.355	-	-	0	0	-	0.272	0.249	0.327	-	-	0	-	0.00%
2023-11-15	0	0.295	0.290	0.400	-	-	0	0	-	0.272	0.267	0.368	-	-	0	-	0.00%
2023-11-14	0	0.295	0.270	0.320	-	-	20,000	6,000	0.3000	0.272	0.249	0.295	-	-	21,714	0.2763	0.00%
2023-11-13	0	0.295	0.275	0.300	-	-	0	0	-	0.272	0.253	0.276	-	-	0	-	0.00%
2023-11-10	0	0.295	0.270	0.295	0.265	0.295	9,280	2,560	0.2759	0.272	0.249	0.272	0.244	0.272	10,075	0.2541	5.36%
2023-11-09	0	0.280	0.280	0.300	-	-	0	0	-	0.258	0.258	0.276	-	-	0	-	0.00%
2023-11-08	0	0.280	0.280	0.300	-	-	0	0	-	0.258	0.258	0.276	-	-	0	-	0.00%
2023-11-07	0	0.280	0.280	0.300	0.280	0.300	36,000	10,160	0.2822	0.258	0.258	0.276	0.258	0.276	39,085	0.2599	0.00%
2023-11-06	0	0.280	0.280	0.300	0.280	0.300	28,000	7,920	0.2829	0.258	0.258	0.276	0.258	0.276	30,399	0.2605	0.00%
2023-11-03	0	0.280	0.265	0.280	-	-	0	0	-	0.258	0.244	0.258	-	-	0	-	0.00%
2023-11-02	0	0.280	0.265	0.280	0.280	0.280	12,000	3,360	0.2800	0.258	0.244	0.258	0.258	0.258	13,028	0.2579	0.00%
2023-11-01	0	0.280	0.265	0.280	0.280	0.280	40,000	11,200	0.2800	0.258	0.244	0.258	0.258	0.258	43,427	0.2579	0.00%
2023-10-31	0	0.280	0.270	0.280	0.280	0.280	60,000	16,800	0.2800	0.258	0.249	0.258	0.258	0.258	65,141	0.2579	0.00%
2023-10-30	0	0.280	0.265	0.280	-	-	0	0	-	0.258	0.244	0.258	-	-	0	-	0.00%
2023-10-27	0	0.280	0.270	0.280	0.280	0.310	244,000	68,640	0.2813	0.258	0.249	0.258	0.258	0.286	264,906	0.2591	-3.45%
2023-10-26	0	0.290	0.265	0.310	-	-	0	0	-	0.267	0.244	0.286	-	-	0	-	0.00%
2023-10-25	0	0.290	0.270	0.310	-	-	0	0	-	0.267	0.249	0.286	-	-	0	-	0.00%
2023-10-24	0	0.290	0.270	0.310	-	-	0	0	-	0.267	0.249	0.286	-	-	0	-	0.00%
2023-10-20	0	0.290	0.270	0.310	-	-	0	0	-	0.267	0.249	0.286	-	-	0	-	0.00%
2023-10-19	0	0.290	0.270	0.310	-	-	0	0	-	0.267	0.249	0.286	-	-	0	-	0.00%
2023-10-18	0	0.290	0.270	0.310	-	-	0	0	-	0.267	0.249	0.286	-	-	0	-	0.00%
2023-10-17	0	0.290	0.270	0.310	-	-	0	0	-	0.267	0.249	0.286	-	-	0	-	0.00%
2023-10-16	0	0.290	0.280	0.310	0.290	0.290	12,000	3,480	0.2900	0.267	0.258	0.286	0.267	0.267	13,028	0.2671	-6.45%
2023-10-13	0	0.310	0.265	0.310	-	-	0	0	-	0.286	0.244	0.286	-	-	0	-	0.00%
2023-10-12	0	0.310	0.280	0.310	-	-	0	0	-	0.286	0.258	0.286	-	-	0	-	0.00%
2023-10-11	0	0.310	0.275	0.320	0.310	0.320	104,000	32,280	0.3104	0.286	0.253	0.295	0.286	0.295	112,911	0.2859	0.00%
2023-10-10	0	0.310	0.270	0.310	-	-	0	0	-	0.286	0.249	0.286	-	-	0	-	0.00%
2023-10-09	0	0.310	0.270	0.310	0.255	0.315	104,000	28,000	0.2692	0.286	0.249	0.286	0.235	0.290	112,911	0.2480	-4.62%
2023-10-06	0	0.325	0.295	0.330	0.330	0.330	60,000	19,800	0.3300	0.299	0.272	0.304	0.304	0.304	65,141	0.3040	0.00%
2023-10-05	0	0.325	0.295	0.330	0.325	0.330	148,000	48,340	0.3266	0.299	0.272	0.304	0.299	0.304	160,681	0.3008	10.17%
2023-10-04	0	0.295	0.265	0.300	-	-	0	0	-	0.272	0.244	0.276	-	-	0	-	0.00%
2023-10-03	0	0.295	0.260	0.300	-	-	0	0	-	0.272	0.239	0.276	-	-	0	-	0.00%
2023-09-29	0	0.295	0.260	0.300	-	-	0	0	-	0.272	0.239	0.276	-	-	0	-	0.00%
2023-09-28	0	0.295	0.265	0.300	-	-	0	0	-	0.272	0.244	0.276	-	-	0	-	0.00%
2023-09-27	0	0.295	0.260	0.300	-	-	0	0	-	0.272	0.239	0.276	-	-	0	-	0.00%
2023-09-26	0	0.295	0.260	0.300	-	-	0	0	-	0.272	0.239	0.276	-	-	0	-	0.00%
2023-09-25	0	0.295	0.260	0.300	-	-	0	0	-	0.272	0.239	0.276	-	-	0	-	0.00%
2023-09-22	0	0.295	0.260	0.300	-	-	0	0	-	0.272	0.239	0.276	-	-	0	-	0.00%
2023-09-21	0	0.295	0.260	0.300	-	-	0	0	-	0.272	0.239	0.276	-	-	0	-	0.00%
2023-09-20	0	0.295	0.260	0.300	-	-	0	0	-	0.272	0.239	0.276	-	-	0	-	0.00%
2023-09-19	0	0.295	0.260	0.300	0.295	0.295	12,000	3,540	0.2950	0.272	0.239	0.276	0.272	0.272	13,028	0.2717	-1.67%
2023-09-18	0	0.300	0.270	0.300	-	-	0	0	-	0.276	0.249	0.276	-	-	0	-	0.00%
2023-09-15	0	0.300	0.280	0.300	-	-	0	0	-	0.276	0.258	0.276	-	-	0	-	0.00%
2023-09-14	0	0.300	0.255	0.335	-	-	0	0	-	0.276	0.235	0.309	-	-	0	-	0.00%
2023-09-13	0	0.300	0.300	0.330	0.300	0.305	20,000	6,080	0.3040	0.276	0.276	0.304	0.276	0.281	21,714	0.2800	-9.09%
2023-09-12	0	0.330	0.305	0.340	-	-	0	0	-	0.304	0.281	0.313	-	-	0	-	0.00%
2023-09-11	0	0.330	0.305	0.340	-	-	0	0	-	0.304	0.281	0.313	-	-	0	-	0.00%
2023-09-07	0	0.330	0.305	0.340	-	-	0	0	-	0.304	0.281	0.313	-	-	0	-	0.00%
2023-09-06	0	0.330	0.305	0.340	0.300	0.330	44,000	13,500	0.3068	0.304	0.281	0.313	0.276	0.304	47,770	0.2826	4.76%
2023-09-05	0	0.315	0.310	0.340	0.315	0.315	28,000	8,820	0.3150	0.290	0.286	0.313	0.290	0.290	30,399	0.2901	-10.00%
2023-09-04	0	0.350	0.315	0.350	-	-	0	0	-	0.322	0.290	0.322	-	-	0	-	0.00%
2023-08-31	0	0.350	0.315	0.350	-	-	0	0	-	0.322	0.290	0.322	-	-	0	-	0.00%
2023-08-30	0	0.350	0.315	0.350	-	-	0	0	-	0.322	0.290	0.322	-	-	0	-	0.00%
2023-08-29	0	0.350	0.315	0.350	-	-	0	0	-	0.322	0.290	0.322	-	-	0	-	0.00%
2023-08-28	0	0.350	0.315	0.350	-	-	0	0	-	0.322	0.290	0.322	-	-	0	-	0.00%
2023-08-25	0	0.350	0.315	0.350	-	-	0	0	-	0.322	0.290	0.322	-	-	0	-	0.00%
2023-08-24	0	0.350	0.315	0.360	-	-	0	0	-	0.322	0.290	0.332	-	-	0	-	0.00%
2023-08-23	0	0.350	0.315	0.360	-	-	0	0	-	0.322	0.290	0.332	-	-	0	-	0.00%
2023-08-22	0	0.350	0.315	0.360	-	-	0	0	-	0.322	0.290	0.332	-	-	0	-	0.00%
2023-08-21	0	0.350	0.315	0.360	-	-	0	0	-	0.322	0.290	0.332	-	-	0	-	0.00%
2023-08-18	0	0.350	0.315	0.360	-	-	0	0	-	0.322	0.290	0.332	-	-	0	-	0.00%
2023-08-17	0	0.350	0.315	0.350	-	-	0	0	-	0.322	0.290	0.322	-	-	0	-	-1.41%
2023-08-16	0	0.355	0.315	0.355	-	-	0	0	-	0.327	0.290	0.327	-	-	0	-	0.00%
2023-08-15	0	0.355	0.315	0.360	-	-	0	0	-	0.327	0.290	0.332	-	-	0	-	0.00%
2023-08-14	0	0.355	0.315	0.360	-	-	0	0	-	0.327	0.290	0.332	-	-	0	-	0.00%
2023-08-11	0	0.355	0.315	0.355	-	-	0	0	-	0.327	0.290	0.327	-	-	0	-	0.00%
2023-08-10	0	0.355	0.315	0.355	-	-	0	0	-	0.327	0.290	0.327	-	-	0	-	0.00%
2023-08-09	0	0.355	0.315	0.355	0.350	0.355	8,000	2,820	0.3525	0.327	0.290	0.327	0.322	0.327	8,685	0.3247	16.39%
2023-08-08	0	0.305	0.305	0.350	0.305	0.315	32,000	9,920	0.3100	0.281	0.281	0.322	0.281	0.290	34,742	0.2855	-12.86%
2023-08-07	0	0.350	0.310	0.355	-	-	0	0	-	0.322	0.286	0.327	-	-	0	-	0.00%
2023-08-04	0	0.350	0.310	0.355	-	-	0	0	-	0.322	0.286	0.327	-	-	0	-	0.00%
2023-08-03	0	0.350	0.310	0.355	-	-	0	0	-	0.322	0.286	0.327	-	-	0	-	0.00%
2023-08-02	0	0.350	0.310	0.350	-	-	0	0	-	0.322	0.286	0.322	-	-	0	-	0.00%
2023-08-01	0	0.350	0.310	0.355	-	-	0	0	-	0.322	0.286	0.327	-	-	0	-	0.00%
2023-07-31	0	0.350	0.310	0.355	-	-	0	0	-	0.322	0.286	0.327	-	-	0	-	0.00%
2023-07-28	0	0.350	0.310	0.350	-	-	0	0	-	0.322	0.286	0.322	-	-	0	-	0.00%
2023-07-27	0	0.350	0.310	0.350	-	-	0	0	-	0.322	0.286	0.322	-	-	0	-	0.00%
2023-07-26	0	0.350	0.310	0.350	-	-	0	0	-	0.322	0.286	0.322	-	-	0	-	0.00%
2023-07-25	0	0.350	0.310	0.355	-	-	0	0	-	0.322	0.286	0.327	-	-	0	-	0.00%
2023-07-24	0	0.350	0.310	0.350	-	-	0	0	-	0.322	0.286	0.322	-	-	0	-	0.00%
2023-07-21	0	0.350	0.310	0.350	-	-	0	0	-	0.322	0.286	0.322	-	-	0	-	0.00%
2023-07-20	0	0.350	0.310	0.350	0.350	0.350	4,000	1,400	0.3500	0.322	0.286	0.322	0.322	0.322	4,343	0.3224	11.11%
2023-07-19	0	0.315	0.310	0.365	-	-	0	0	-	0.290	0.286	0.336	-	-	0	-	0.00%
2023-07-18	0	0.315	0.310	0.355	-	-	0	0	-	0.290	0.286	0.327	-	-	0	-	0.00%
2023-07-14	0	0.315	0.310	0.355	-	-	0	0	-	0.290	0.286	0.327	-	-	0	-	0.00%
2023-07-13	0	0.315	0.310	0.355	-	-	0	0	-	0.290	0.286	0.327	-	-	0	-	0.00%
2023-07-12	0	0.315	0.310	0.315	-	-	0	0	-	0.290	0.286	0.290	-	-	0	-	0.00%
2023-07-11	0	0.315	0.310	0.315	-	-	0	0	-	0.290	0.286	0.290	-	-	0	-	0.00%
2023-07-10	0	0.315	0.310	0.355	0.315	0.315	20,000	6,300	0.3150	0.290	0.286	0.327	0.290	0.290	21,714	0.2901	-4.55%
2023-07-07	0	0.330	0.310	0.360	-	-	0	0	-	0.304	0.286	0.332	-	-	0	-	0.00%
2023-07-06	0	0.330	0.310	0.350	-	-	0	0	-	0.304	0.286	0.322	-	-	0	-	0.00%
2023-07-05	0	0.330	0.310	0.350	0.345	0.345	20,000	6,900	0.3450	0.304	0.286	0.322	0.318	0.318	21,714	0.3178	8.20%
2023-07-04	0	0.305	0.305	0.350	0.305	0.305	4,000	1,220	0.3050	0.281	0.281	0.322	0.281	0.281	4,343	0.2809	-1.61%
2023-07-03	0	0.310	0.310	0.360	0.310	0.310	4,000	1,240	0.3100	0.286	0.286	0.332	0.286	0.286	4,343	0.2855	1.64%
2023-06-30	0	0.305	0.305	0.320	0.305	0.315	32,000	10,040	0.3138	0.281	0.281	0.295	0.281	0.290	34,742	0.2890	-10.29%
2023-06-29	0	0.340	0.310	0.350	0.340	0.340	4,000	1,360	0.3400	0.313	0.286	0.322	0.313	0.313	4,343	0.3132	15.25%
2023-06-28	0	0.315	0.310	0.340	0.315	0.315	4,000	1,260	0.3150	0.272	0.267	0.293	0.272	0.272	4,637	0.2717	0.00%
2023-06-27	0	0.315	0.315	0.350	-	-	0	0	-	0.272	0.272	0.302	-	-	0	-	0.00%
2023-06-26	0	0.315	0.310	0.350	-	-	0	0	-	0.272	0.267	0.302	-	-	0	-	0.00%
2023-06-23	0	0.315	0.315	0.350	-	-	0	0	-	0.272	0.272	0.302	-	-	0	-	0.00%
2023-06-21	0	0.315	0.310	0.350	-	-	0	0	-	0.272	0.267	0.302	-	-	0	-	0.00%
2023-06-20	0	0.315	0.310	0.350	-	-	0	0	-	0.272	0.267	0.302	-	-	0	-	0.00%
2023-06-19	0	0.315	0.305	0.350	0.315	0.315	28,000	8,820	0.3150	0.272	0.263	0.302	0.272	0.272	32,460	0.2717	-4.55%
2023-06-16	0	0.330	0.315	0.340	-	-	12,000	3,960	0.3300	0.285	0.272	0.293	-	-	13,911	0.2847	0.00%
2023-06-15	0	0.330	0.315	0.330	-	-	0	0	-	0.285	0.272	0.285	-	-	0	-	0.00%
2023-06-14	0	0.330	0.315	0.330	-	-	0	0	-	0.285	0.272	0.285	-	-	0	-	0.00%
2023-06-13	0	0.330	0.315	0.330	0.335	0.335	4,000	1,340	0.3350	0.285	0.272	0.285	0.289	0.289	4,637	0.2890	4.76%
2023-06-12	0	0.315	0.315	0.340	0.315	0.315	56,000	17,640	0.3150	0.272	0.272	0.293	0.272	0.272	64,920	0.2717	-10.00%
2023-06-09	0	0.350	0.315	0.350	0.350	0.350	20,000	7,000	0.3500	0.302	0.272	0.302	0.302	0.302	23,186	0.3019	2.94%
2023-06-08	0	0.340	0.315	0.350	-	-	0	0	-	0.293	0.272	0.302	-	-	0	-	0.00%
2023-06-07	0	0.340	0.315	0.340	0.340	0.340	20,000	6,800	0.3400	0.293	0.272	0.293	0.293	0.293	23,186	0.2933	-4.23%
2023-06-06	0	0.355	0.320	0.365	-	-	0	0	-	0.306	0.276	0.315	-	-	0	-	0.00%
2023-06-05	0	0.355	0.330	0.355	0.315	0.360	16,000	5,400	0.3375	0.306	0.285	0.306	0.272	0.311	18,549	0.2911	9.23%
2023-06-02	0	0.325	0.295	0.345	-	-	0	0	-	0.280	0.254	0.298	-	-	0	-	0.00%
2023-06-01	0	0.325	0.295	0.325	0.315	0.340	20,000	6,400	0.3200	0.280	0.254	0.280	0.272	0.293	23,186	0.2760	0.00%
2023-05-31	0	0.325	0.325	0.330	0.325	0.390	80,000	27,100	0.3388	0.280	0.280	0.285	0.280	0.336	92,743	0.2922	-10.96%
2023-05-30	0	0.365	0.325	0.365	-	-	0	0	-	0.315	0.280	0.315	-	-	0	-	-1.35%
2023-05-29	0	0.370	0.325	0.370	-	-	0	0	-	0.319	0.280	0.319	-	-	0	-	-2.63%
2023-05-25	0	0.380	0.335	0.380	0.390	0.390	24,000	8,660	0.3608	0.328	0.289	0.328	0.336	0.336	27,823	0.3113	7.04%
2023-05-24	0	0.355	0.325	0.370	-	-	0	0	-	0.306	0.280	0.319	-	-	0	-	0.00%
2023-05-23	0	0.355	0.325	0.380	-	-	0	0	-	0.306	0.280	0.328	-	-	0	-	0.00%
2023-05-22	0	0.355	0.325	0.360	-	-	0	0	-	0.306	0.280	0.311	-	-	0	-	0.00%
2023-05-19	0	0.355	0.325	0.360	-	-	0	0	-	0.306	0.280	0.311	-	-	0	-	0.00%
2023-05-18	0	0.355	0.325	0.360	-	-	0	0	-	0.306	0.280	0.311	-	-	0	-	0.00%
2023-05-17	0	0.355	0.325	0.360	-	-	0	0	-	0.306	0.280	0.311	-	-	0	-	0.00%
2023-05-16	0	0.355	0.330	0.360	0.355	0.355	852,000	302,460	0.3550	0.306	0.285	0.311	0.306	0.306	987,712	0.3062	-1.39%
2023-05-15	0	0.360	0.325	0.360	-	-	0	0	-	0.311	0.280	0.311	-	-	0	-	0.00%
2023-05-12	0	0.360	0.325	0.380	-	-	0	0	-	0.311	0.280	0.328	-	-	0	-	0.00%
2023-05-11	0	0.360	0.325	0.395	-	-	0	0	-	0.311	0.280	0.341	-	-	0	-	0.00%
2023-05-10	0	0.360	0.325	0.395	-	-	0	0	-	0.311	0.280	0.341	-	-	0	-	0.00%
2023-05-09	0	0.360	0.325	0.390	-	-	0	0	-	0.311	0.280	0.336	-	-	0	-	0.00%
2023-05-08	0	0.360	0.325	0.360	-	-	0	0	-	0.311	0.280	0.311	-	-	0	-	0.00%
2023-05-05	0	0.360	0.325	0.360	-	-	0	0	-	0.311	0.280	0.311	-	-	0	-	0.00%
2023-05-04	0	0.360	0.325	0.360	-	-	0	0	-	0.311	0.280	0.311	-	-	0	-	0.00%
2023-05-03	0	0.360	0.325	0.395	-	-	0	0	-	0.311	0.280	0.341	-	-	0	-	0.00%
2023-05-02	0	0.360	0.325	0.395	-	-	0	0	-	0.311	0.280	0.341	-	-	0	-	0.00%
2023-04-28	0	0.360	0.325	0.360	-	-	0	0	-	0.311	0.280	0.311	-	-	0	-	0.00%
2023-04-27	0	0.360	0.325	0.360	-	-	0	0	-	0.311	0.280	0.311	-	-	0	-	0.00%
2023-04-26	0	0.360	0.325	0.370	-	-	0	0	-	0.311	0.280	0.319	-	-	0	-	0.00%
2023-04-25	0	0.360	0.325	0.360	-	-	0	0	-	0.311	0.280	0.311	-	-	0	-	-1.37%
2023-04-24	0	0.365	0.325	0.390	-	-	0	0	-	0.315	0.280	0.336	-	-	0	-	0.00%
2023-04-21	0	0.365	0.315	0.375	-	-	0	0	-	0.315	0.272	0.323	-	-	0	-	0.00%
2023-04-20	0	0.365	0.315	0.375	-	-	0	0	-	0.315	0.272	0.323	-	-	0	-	0.00%
2023-04-19	0	0.365	0.310	0.375	-	-	0	0	-	0.315	0.267	0.323	-	-	0	-	0.00%
2023-04-18	0	0.365	0.310	0.375	-	-	0	0	-	0.315	0.267	0.323	-	-	0	-	0.00%
2023-04-17	0	0.365	0.330	0.365	-	-	0	0	-	0.315	0.285	0.315	-	-	0	-	-2.67%
2023-04-14	0	0.375	0.335	0.385	-	-	0	0	-	0.323	0.289	0.332	-	-	0	-	0.00%
2023-04-13	0	0.375	0.325	0.385	-	-	0	0	-	0.323	0.280	0.332	-	-	0	-	0.00%
2023-04-12	0	0.375	0.330	0.395	-	-	0	0	-	0.323	0.285	0.341	-	-	0	-	0.00%
2023-04-11	0	0.375	0.335	0.375	-	-	0	0	-	0.323	0.289	0.323	-	-	0	-	0.00%
2023-04-06	0	0.375	0.325	0.390	-	-	0	0	-	0.323	0.280	0.336	-	-	0	-	0.00%
2023-04-04	0	0.375	0.320	0.375	-	-	0	0	-	0.323	0.276	0.323	-	-	0	-	0.00%
2023-04-03	0	0.375	0.325	0.390	-	-	1,920	595	0.3099	0.323	0.280	0.336	-	-	2,226	0.2673	0.00%
2023-03-31	0	0.375	0.320	0.375	-	-	0	0	-	0.323	0.276	0.323	-	-	0	-	0.00%
2023-03-30	0	0.375	0.325	0.375	-	-	0	0	-	0.323	0.280	0.323	-	-	0	-	0.00%
2023-03-29	0	0.375	0.320	0.380	0.375	0.375	4,000	1,500	0.3750	0.323	0.276	0.328	0.323	0.323	4,637	0.3235	-1.32%
2023-03-28	0	0.380	0.325	0.380	-	-	0	0	-	0.328	0.280	0.328	-	-	0	-	-1.30%
2023-03-27	0	0.385	0.325	0.385	-	-	0	0	-	0.332	0.280	0.332	-	-	0	-	0.00%
2023-03-24	0	0.385	0.325	0.385	0.390	0.390	4,000	1,560	0.3900	0.332	0.280	0.332	0.336	0.336	4,637	0.3364	5.48%
2023-03-23	0	0.365	0.325	0.365	-	-	0	0	-	0.315	0.280	0.315	-	-	0	-	0.00%
2023-03-22	0	0.365	0.320	0.385	0.325	0.375	36,000	12,280	0.3411	0.315	0.276	0.332	0.280	0.323	41,734	0.2942	-3.95%
2023-03-21	0	0.380	0.315	0.380	-	-	0	0	-	0.328	0.272	0.328	-	-	0	-	0.00%
2023-03-20	0	0.380	0.325	0.380	-	-	0	0	-	0.328	0.280	0.328	-	-	0	-	-1.30%
2023-03-17	0	0.385	0.320	0.385	-	-	0	0	-	0.332	0.276	0.332	-	-	0	-	0.00%
2023-03-16	0	0.385	0.320	0.385	0.385	0.385	4,000	1,540	0.3850	0.332	0.276	0.332	0.332	0.332	4,637	0.3321	1.32%
2023-03-15	0	0.380	0.325	0.380	0.390	0.390	4,000	1,560	0.3900	0.328	0.280	0.328	0.336	0.336	4,637	0.3364	4.11%
2023-03-14	0	0.365	0.310	0.365	-	-	0	0	-	0.315	0.267	0.315	-	-	0	-	-1.35%
2023-03-13	0	0.370	0.330	0.370	0.390	0.390	4,000	1,560	0.3900	0.319	0.285	0.319	0.336	0.336	4,637	0.3364	1.37%
2023-03-10	0	0.365	0.320	0.385	-	-	0	0	-	0.315	0.276	0.332	-	-	0	-	0.00%
2023-03-09	0	0.365	0.315	0.375	-	-	0	0	-	0.315	0.272	0.323	-	-	0	-	0.00%
2023-03-08	0	0.365	0.320	0.365	-	-	0	0	-	0.315	0.276	0.315	-	-	0	-	0.00%
2023-03-07	0	0.365	0.315	0.365	-	-	0	0	-	0.315	0.272	0.315	-	-	0	-	0.00%
2023-03-06	0	0.365	0.325	0.365	-	-	0	0	-	0.315	0.280	0.315	-	-	0	-	0.00%
2023-03-03	0	0.365	0.330	0.365	0.380	0.385	8,000	3,060	0.3825	0.315	0.285	0.315	0.328	0.332	9,274	0.3299	0.00%
2023-03-02	0	0.365	0.325	0.365	0.305	0.380	112,000	41,960	0.3746	0.315	0.280	0.315	0.263	0.328	129,840	0.3232	-2.67%
2023-03-01	0	0.375	0.320	0.385	-	-	0	0	-	0.323	0.276	0.332	-	-	0	-	0.00%
2023-02-28	0	0.375	0.320	0.390	-	-	0	0	-	0.323	0.276	0.336	-	-	0	-	0.00%
2023-02-27	0	0.375	0.320	0.390	-	-	0	0	-	0.323	0.276	0.336	-	-	0	-	0.00%
2023-02-24	0	0.375	0.315	0.375	-	-	0	0	-	0.323	0.272	0.323	-	-	0	-	0.00%
2023-02-23	0	0.375	0.320	0.380	-	-	0	0	-	0.323	0.276	0.328	-	-	0	-	0.00%
2023-02-22	0	0.375	0.320	0.375	-	-	0	0	-	0.323	0.276	0.323	-	-	0	-	0.00%
2023-02-21	0	0.375	0.320	0.380	-	-	0	0	-	0.323	0.276	0.328	-	-	0	-	0.00%
2023-02-20	0	0.375	0.320	0.380	-	-	0	0	-	0.323	0.276	0.328	-	-	0	-	0.00%
2023-02-17	0	0.375	0.320	0.375	-	-	0	0	-	0.323	0.276	0.323	-	-	0	-	0.00%
2023-02-16	0	0.375	0.320	0.375	-	-	0	0	-	0.323	0.276	0.323	-	-	0	-	0.00%
2023-02-15	0	0.375	0.320	0.375	-	-	0	0	-	0.323	0.276	0.323	-	-	0	-	0.00%
2023-02-14	0	0.375	0.320	0.375	-	-	0	0	-	0.323	0.276	0.323	-	-	0	-	0.00%
2023-02-13	0	0.375	0.320	0.375	-	-	0	0	-	0.323	0.276	0.323	-	-	0	-	0.00%
2023-02-10	0	0.375	0.320	0.380	-	-	0	0	-	0.323	0.276	0.328	-	-	0	-	0.00%
2023-02-09	0	0.375	0.320	0.380	-	-	0	0	-	0.323	0.276	0.328	-	-	0	-	0.00%
2023-02-08	0	0.375	0.320	0.380	-	-	0	0	-	0.323	0.276	0.328	-	-	0	-	0.00%
2023-02-07	0	0.375	0.320	0.380	-	-	0	0	-	0.323	0.276	0.328	-	-	0	-	0.00%
2023-02-06	0	0.375	0.320	0.375	-	-	0	0	-	0.323	0.276	0.323	-	-	0	-	-1.32%
2023-02-03	0	0.380	0.325	0.380	-	-	0	0	-	0.328	0.280	0.328	-	-	0	-	-1.30%
2023-02-02	0	0.385	0.385	0.390	-	-	0	0	-	0.332	0.332	0.336	-	-	0	-	4.05%
2023-02-01	0	0.370	0.320	0.370	0.370	0.370	4,000	1,480	0.3700	0.319	0.276	0.319	0.319	0.319	4,637	0.3192	4.23%
2023-01-31	0	0.355	0.320	0.370	-	-	0	0	-	0.306	0.276	0.319	-	-	0	-	0.00%
2023-01-30	0	0.355	0.320	0.370	-	-	0	0	-	0.306	0.276	0.319	-	-	0	-	0.00%
2023-01-27	0	0.355	0.320	0.355	-	-	0	0	-	0.306	0.276	0.306	-	-	0	-	-1.39%
2023-01-26	0	0.360	0.320	0.380	-	-	0	0	-	0.311	0.276	0.328	-	-	0	-	0.00%
2023-01-20	0	0.360	0.320	0.375	-	-	0	0	-	0.311	0.276	0.323	-	-	0	-	0.00%
2023-01-19	0	0.360	0.320	0.375	-	-	0	0	-	0.311	0.276	0.323	-	-	0	-	0.00%
2023-01-18	0	0.360	0.320	0.370	-	-	0	0	-	0.311	0.276	0.319	-	-	0	-	0.00%
2023-01-17	0	0.360	0.320	0.375	0.360	0.360	28,000	10,080	0.3600	0.311	0.276	0.323	0.311	0.311	32,460	0.3105	1.41%
2023-01-16	0	0.355	0.310	0.355	0.355	0.355	500,000	177,500	0.3550	0.306	0.267	0.306	0.306	0.306	579,643	0.3062	0.00%
2023-01-13	0	0.355	0.310	0.355	-	-	0	0	-	0.306	0.267	0.306	-	-	0	-	0.00%
2023-01-12	0	0.355	0.315	0.355	-	-	0	0	-	0.306	0.272	0.306	-	-	0	-	0.00%
2023-01-11	0	0.355	0.320	0.355	0.360	0.360	4,000	1,440	0.3600	0.306	0.276	0.306	0.311	0.311	4,637	0.3105	4.41%
2023-01-10	0	0.340	0.315	0.360	-	-	0	0	-	0.293	0.272	0.311	-	-	0	-	0.00%
2023-01-09	0	0.340	0.315	0.360	0.340	0.340	16,000	5,440	0.3400	0.293	0.272	0.311	0.293	0.293	18,549	0.2933	0.00%
2023-01-06	0	0.340	0.315	0.360	0.340	0.340	8,000	2,720	0.3400	0.293	0.272	0.311	0.293	0.293	9,274	0.2933	0.00%
2023-01-05	0	0.340	0.310	0.340	-	-	0	0	-	0.293	0.267	0.293	-	-	0	-	0.00%
2023-01-04	0	0.340	0.310	0.340	0.320	0.345	216,000	69,720	0.3228	0.293	0.267	0.293	0.276	0.298	250,406	0.2784	9.68%
2023-01-03	0	0.310	0.310	0.320	-	-	0	0	-	0.267	0.267	0.276	-	-	0	-	0.00%
2022-12-30	0	0.310	0.275	0.325	-	-	0	0	-	0.267	0.237	0.280	-	-	0	-	0.00%
2022-12-29	0	0.310	0.280	0.310	-	-	0	0	-	0.267	0.242	0.267	-	-	0	-	0.00%
2022-12-28	0	0.310	0.275	0.325	-	-	0	0	-	0.267	0.237	0.280	-	-	0	-	0.00%
2022-12-23	0	0.310	0.275	0.325	-	-	0	0	-	0.267	0.237	0.280	-	-	0	-	0.00%
2022-12-22	0	0.310	0.275	0.325	-	-	0	0	-	0.267	0.237	0.280	-	-	0	-	0.00%
2022-12-21	0	0.310	0.270	0.320	-	-	0	0	-	0.267	0.233	0.276	-	-	0	-	0.00%
2022-12-20	0	0.310	0.270	0.325	-	-	0	0	-	0.267	0.233	0.280	-	-	0	-	0.00%
2022-12-19	0	0.310	0.275	0.325	-	-	0	0	-	0.267	0.237	0.280	-	-	0	-	0.00%
2022-12-16	0	0.310	0.270	0.310	-	-	0	0	-	0.267	0.233	0.267	-	-	0	-	-1.59%
2022-12-15	0	0.315	0.275	0.325	-	-	0	0	-	0.272	0.237	0.280	-	-	0	-	0.00%
2022-12-14	0	0.315	0.270	0.325	-	-	0	0	-	0.272	0.233	0.280	-	-	0	-	0.00%
2022-12-13	0	0.315	0.270	0.325	-	-	0	0	-	0.272	0.233	0.280	-	-	0	-	0.00%
2022-12-12	0	0.315	0.270	0.325	-	-	0	0	-	0.272	0.233	0.280	-	-	0	-	0.00%
2022-12-09	0	0.315	0.270	0.325	-	-	0	0	-	0.272	0.233	0.280	-	-	0	-	0.00%
2022-12-08	0	0.315	0.270	0.325	-	-	0	0	-	0.272	0.233	0.280	-	-	0	-	0.00%
2022-12-07	0	0.315	0.270	0.325	-	-	0	0	-	0.272	0.233	0.280	-	-	0	-	0.00%
2022-12-06	0	0.315	0.270	0.315	0.320	0.320	32,000	10,240	0.3200	0.272	0.233	0.272	0.276	0.276	37,097	0.2760	0.00%
2022-12-05	0	0.315	0.270	0.320	-	-	0	0	-	0.272	0.233	0.276	-	-	0	-	0.00%
2022-12-02	0	0.315	0.270	0.320	-	-	0	0	-	0.272	0.233	0.276	-	-	0	-	0.00%
2022-12-01	0	0.315	0.270	0.315	-	-	0	0	-	0.272	0.233	0.272	-	-	0	-	-1.56%
2022-11-30	0	0.320	0.270	0.320	-	-	0	0	-	0.276	0.233	0.276	-	-	0	-	0.00%
2022-11-29	0	0.320	0.270	0.320	-	-	0	0	-	0.276	0.233	0.276	-	-	0	-	0.00%
2022-11-28	0	0.320	0.270	0.320	-	-	0	0	-	0.276	0.233	0.276	-	-	0	-	0.00%
2022-11-25	0	0.320	0.270	0.325	0.320	0.320	4,000	1,280	0.3200	0.276	0.233	0.280	0.276	0.276	4,637	0.2760	3.23%
2022-11-24	0	0.310	0.270	0.320	-	-	0	0	-	0.267	0.233	0.276	-	-	0	-	0.00%
2022-11-23	0	0.310	0.270	0.320	-	-	0	0	-	0.267	0.233	0.276	-	-	0	-	0.00%
2022-11-22	0	0.310	0.280	0.310	-	-	0	0	-	0.267	0.242	0.267	-	-	0	-	-3.12%
2022-11-21	0	0.320	0.280	0.320	-	-	0	0	-	0.276	0.242	0.276	-	-	0	-	0.00%
2022-11-18	0	0.320	0.280	0.320	-	-	0	0	-	0.276	0.242	0.276	-	-	0	-	0.00%
2022-11-17	0	0.320	0.280	0.320	-	-	0	0	-	0.276	0.242	0.276	-	-	0	-	0.00%
2022-11-16	0	0.320	0.280	0.320	-	-	0	0	-	0.276	0.242	0.276	-	-	0	-	0.00%
2022-11-15	0	0.320	0.280	0.320	-	-	0	0	-	0.276	0.242	0.276	-	-	0	-	0.00%
2022-11-14	0	0.320	0.280	0.320	-	-	2,404,000	741,240	0.3083	0.276	0.242	0.276	-	-	2,786,924	0.2660	0.00%
2022-11-11	0	0.320	0.280	0.320	-	-	0	0	-	0.276	0.242	0.276	-	-	0	-	0.00%
2022-11-10	0	0.320	0.265	0.320	-	-	0	0	-	0.276	0.229	0.276	-	-	0	-	0.00%
2022-11-09	0	0.320	0.265	0.320	-	-	0	0	-	0.276	0.229	0.276	-	-	0	-	0.00%
2022-11-08	0	0.320	0.265	0.320	-	-	0	0	-	0.276	0.229	0.276	-	-	0	-	0.00%
2022-11-07	0	0.320	0.265	0.320	-	-	0	0	-	0.276	0.229	0.276	-	-	0	-	0.00%
2022-11-04	0	0.320	0.265	0.320	0.290	0.320	16,000	4,760	0.2975	0.276	0.229	0.276	0.250	0.276	18,549	0.2566	10.34%
2022-11-03	0	0.290	0.255	0.290	0.290	0.290	4,000	1,160	0.2900	0.250	0.220	0.250	0.250	0.250	4,637	0.2502	3.57%
2022-11-02	0	0.280	0.255	0.280	0.250	0.280	260,000	66,640	0.2563	0.242	0.220	0.242	0.216	0.242	301,414	0.2211	-1.75%
2022-11-01	0	0.285	0.250	0.290	-	-	0	0	-	0.246	0.216	0.250	-	-	0	-	0.00%
2022-10-31	0	0.285	0.255	0.285	-	-	0	0	-	0.246	0.220	0.246	-	-	0	-	-1.72%
2022-10-28	0	0.290	0.255	0.290	-	-	0	0	-	0.250	0.220	0.250	-	-	0	-	0.00%
2022-10-27	0	0.290	0.260	0.290	-	-	0	0	-	0.250	0.224	0.250	-	-	0	-	0.00%
2022-10-26	0	0.290	0.255	0.290	-	-	0	0	-	0.250	0.220	0.250	-	-	0	-	0.00%
2022-10-25	0	0.290	0.270	0.290	-	-	0	0	-	0.250	0.233	0.250	-	-	0	-	0.00%
2022-10-24	0	0.290	0.255	0.290	-	-	0	0	-	0.250	0.220	0.250	-	-	0	-	0.00%
2022-10-21	0	0.290	0.260	0.290	-	-	0	0	-	0.250	0.224	0.250	-	-	0	-	0.00%
2022-10-20	0	0.290	0.265	0.295	-	-	0	0	-	0.250	0.229	0.254	-	-	0	-	0.00%
2022-10-19	0	0.290	0.265	0.295	-	-	0	0	-	0.250	0.229	0.254	-	-	0	-	0.00%
2022-10-18	0	0.290	0.265	0.295	-	-	0	0	-	0.250	0.229	0.254	-	-	0	-	0.00%
2022-10-17	0	0.290	0.265	0.295	0.290	0.290	1,352,000	392,080	0.2900	0.250	0.229	0.254	0.250	0.250	1,567,355	0.2502	0.00%
2022-10-14	0	0.290	0.280	0.295	0.265	0.290	1,036,000	293,760	0.2836	0.250	0.242	0.254	0.229	0.250	1,201,021	0.2446	0.00%
2022-10-13	0	0.290	0.255	0.295	-	-	0	0	-	0.250	0.220	0.254	-	-	0	-	0.00%
2022-10-12	0	0.290	0.260	0.290	0.275	0.290	60,000	16,800	0.2800	0.250	0.224	0.250	0.237	0.250	69,557	0.2415	-3.33%
2022-10-11	0	0.300	0.275	0.300	-	-	0	0	-	0.259	0.237	0.259	-	-	0	-	0.00%
2022-10-10	0	0.300	0.280	0.300	-	-	0	0	-	0.259	0.242	0.259	-	-	0	-	-3.23%
2022-10-07	0	0.310	0.280	0.310	-	-	0	0	-	0.267	0.242	0.267	-	-	0	-	0.00%
2022-10-06	0	0.310	0.285	0.310	-	-	0	0	-	0.267	0.246	0.267	-	-	0	-	0.00%
2022-10-05	0	0.310	0.285	0.310	-	-	0	0	-	0.267	0.246	0.267	-	-	0	-	-1.59%
2022-10-03	0	0.315	0.315	0.320	-	-	0	0	-	0.272	0.272	0.276	-	-	0	-	1.61%
2022-09-30	0	0.310	0.280	0.315	-	-	0	0	-	0.267	0.242	0.272	-	-	0	-	0.00%
2022-09-29	0	0.310	0.280	0.310	-	-	0	0	-	0.267	0.242	0.267	-	-	0	-	-1.59%
2022-09-28	0	0.315	0.280	0.325	-	-	0	0	-	0.272	0.242	0.280	-	-	0	-	0.00%
2022-09-27	0	0.315	0.280	0.315	-	-	0	0	-	0.272	0.242	0.272	-	-	0	-	-3.08%
2022-09-26	0	0.325	0.280	0.325	-	-	0	0	-	0.280	0.242	0.280	-	-	0	-	-1.52%
2022-09-23	0	0.330	0.280	0.335	0.300	0.330	20,000	6,120	0.3060	0.285	0.242	0.289	0.259	0.285	23,186	0.2640	10.00%
2022-09-22	0	0.300	0.275	0.300	-	-	0	0	-	0.259	0.237	0.259	-	-	0	-	-1.64%
2022-09-21	0	0.305	0.275	0.305	-	-	0	0	-	0.263	0.237	0.263	-	-	0	-	0.00%
2022-09-20	0	0.305	0.275	0.305	-	-	0	0	-	0.263	0.237	0.263	-	-	0	-	0.00%
2022-09-19	0	0.305	0.275	0.305	-	-	0	0	-	0.263	0.237	0.263	-	-	0	-	0.00%
2022-09-16	0	0.305	0.275	0.305	0.310	0.310	4,000	1,240	0.3100	0.263	0.237	0.263	0.267	0.267	4,637	0.2674	3.39%
2022-09-15	0	0.295	0.275	0.295	0.280	0.295	92,000	26,020	0.2828	0.254	0.237	0.254	0.242	0.254	106,654	0.2440	-4.84%
2022-09-14	0	0.310	0.280	0.315	0.310	0.310	4,000	1,240	0.3100	0.267	0.242	0.272	0.267	0.267	4,637	0.2674	3.33%
2022-09-13	0	0.300	0.275	0.315	0.280	0.300	84,000	23,600	0.2810	0.259	0.237	0.272	0.242	0.259	97,380	0.2423	7.14%
2022-09-09	0	0.280	0.270	0.280	0.275	0.295	341,280	95,672	0.2803	0.242	0.233	0.242	0.237	0.254	395,641	0.2418	-12.50%
2022-09-08	0	0.320	0.295	0.325	0.295	0.320	132,000	39,040	0.2958	0.276	0.254	0.280	0.254	0.276	153,026	0.2551	-1.54%
2022-09-07	0	0.325	0.295	0.325	-	-	0	0	-	0.280	0.254	0.280	-	-	0	-	-1.52%
2022-09-06	0	0.330	0.295	0.330	-	-	0	0	-	0.285	0.254	0.285	-	-	0	-	0.00%
2022-09-05	0	0.330	0.295	0.330	-	-	0	0	-	0.285	0.254	0.285	-	-	0	-	0.00%
2022-09-02	0	0.330	0.300	0.335	0.330	0.330	8,000	2,580	0.3225	0.285	0.259	0.289	0.285	0.285	9,274	0.2782	4.76%
2022-09-01	0	0.315	0.285	0.315	0.295	0.320	292,000	86,440	0.2960	0.272	0.246	0.272	0.254	0.276	338,512	0.2554	-1.56%
2022-08-31	0	0.320	0.290	0.320	0.330	0.330	4,000	1,320	0.3300	0.276	0.250	0.276	0.285	0.285	4,637	0.2847	0.00%
2022-08-30	0	0.320	0.290	0.330	-	-	0	0	-	0.276	0.250	0.285	-	-	0	-	0.00%
2022-08-29	0	0.320	0.290	0.330	-	-	0	0	-	0.276	0.250	0.285	-	-	0	-	0.00%
2022-08-26	0	0.320	0.290	0.330	-	-	0	0	-	0.276	0.250	0.285	-	-	0	-	0.00%
2022-08-25	0	0.320	0.290	0.325	-	-	0	0	-	0.276	0.250	0.280	-	-	0	-	0.00%
2022-08-24	0	0.320	0.290	0.320	-	-	0	0	-	0.276	0.250	0.276	-	-	0	-	-1.54%
2022-08-23	0	0.325	0.290	0.335	-	-	0	0	-	0.280	0.250	0.289	-	-	0	-	0.00%
2022-08-22	0	0.325	0.290	0.335	-	-	0	0	-	0.280	0.250	0.289	-	-	0	-	0.00%
2022-08-19	0	0.325	0.290	0.325	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2022-08-18	0	0.325	0.290	0.325	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2022-08-17	0	0.325	0.290	0.325	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2022-08-16	0	0.325	0.290	0.325	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2022-08-15	0	0.325	0.290	0.325	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2022-08-12	0	0.325	0.290	0.325	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2022-08-11	0	0.325	0.290	0.325	0.325	0.325	12,000	3,820	0.3183	0.280	0.250	0.280	0.280	0.280	13,911	0.2746	8.33%
2022-08-10	0	0.300	0.285	0.300	-	-	0	0	-	0.259	0.246	0.259	-	-	0	-	-4.76%
2022-08-09	0	0.315	0.280	0.315	-	-	0	0	-	0.272	0.242	0.272	-	-	0	-	0.00%
2022-08-08	0	0.315	0.280	0.315	-	-	0	0	-	0.272	0.242	0.272	-	-	0	-	0.00%
2022-08-05	0	0.315	0.275	0.315	0.315	0.315	4,000	1,260	0.3150	0.272	0.237	0.272	0.272	0.272	4,637	0.2717	8.62%
2022-08-04	0	0.290	0.280	0.320	0.290	0.320	60,000	17,600	0.2933	0.250	0.242	0.276	0.250	0.276	69,557	0.2530	-6.45%
2022-08-03	0	0.310	0.290	0.315	0.290	0.330	68,000	19,960	0.2935	0.267	0.250	0.272	0.250	0.285	78,831	0.2532	0.00%
2022-08-02	0	0.310	0.285	0.310	-	-	0	0	-	0.267	0.246	0.267	-	-	0	-	-6.06%
2022-08-01	0	0.330	0.305	0.330	-	-	0	0	-	0.285	0.263	0.285	-	-	0	-	0.00%
2022-07-29	0	0.330	0.285	0.330	-	-	0	0	-	0.285	0.246	0.285	-	-	0	-	0.00%
2022-07-28	0	0.330	0.290	0.330	0.305	0.355	22,400	7,428	0.3316	0.285	0.250	0.285	0.263	0.306	25,968	0.2860	1.54%
2022-07-27	0	0.325	0.285	0.335	-	-	640	160	0.2500	0.280	0.246	0.289	-	-	742	0.2156	0.00%
2022-07-26	0	0.325	0.285	0.335	-	-	0	0	-	0.280	0.246	0.289	-	-	0	-	0.00%
2022-07-25	0	0.325	0.285	0.325	0.330	0.330	8,000	2,580	0.3225	0.280	0.246	0.280	0.285	0.285	9,274	0.2782	3.17%
2022-07-22	0	0.315	0.275	0.315	-	-	0	0	-	0.272	0.237	0.272	-	-	0	-	0.00%
2022-07-21	0	0.315	0.265	0.315	-	-	0	0	-	0.272	0.229	0.272	-	-	0	-	0.00%
2022-07-20	0	0.315	0.265	0.315	-	-	0	0	-	0.272	0.229	0.272	-	-	0	-	0.00%
2022-07-19	0	0.315	0.265	0.315	-	-	0	0	-	0.272	0.229	0.272	-	-	0	-	0.00%
2022-07-18	0	0.315	0.285	0.315	0.285	0.325	24,000	7,460	0.3108	0.272	0.246	0.272	0.246	0.280	27,823	0.2681	-4.55%
2022-07-15	0	0.330	0.285	0.335	-	-	0	0	-	0.285	0.246	0.289	-	-	0	-	0.00%
2022-07-14	0	0.330	0.285	0.335	-	-	0	0	-	0.285	0.246	0.289	-	-	0	-	0.00%
2022-07-13	0	0.330	0.285	0.335	-	-	0	0	-	0.285	0.246	0.289	-	-	0	-	0.00%
2022-07-12	0	0.330	0.285	0.335	-	-	0	0	-	0.285	0.246	0.289	-	-	0	-	0.00%
2022-07-11	0	0.330	0.285	0.335	-	-	0	0	-	0.285	0.246	0.289	-	-	0	-	0.00%
2022-07-08	0	0.330	0.285	0.335	-	-	0	0	-	0.285	0.246	0.289	-	-	0	-	0.00%
2022-07-07	0	0.330	0.285	0.335	-	-	0	0	-	0.285	0.246	0.289	-	-	0	-	0.00%
2022-07-06	0	0.330	0.285	0.335	-	-	0	0	-	0.285	0.246	0.289	-	-	0	-	0.00%
2022-07-05	0	0.330	0.285	0.340	-	-	0	0	-	0.285	0.246	0.293	-	-	0	-	0.00%
2022-07-04	0	0.330	0.285	0.335	-	-	0	0	-	0.285	0.246	0.289	-	-	0	-	0.00%
2022-06-30	0	0.330	0.295	0.335	-	-	0	0	-	0.285	0.254	0.289	-	-	0	-	0.00%
2022-06-29	0	0.330	0.300	0.335	-	-	0	0	-	0.285	0.259	0.289	-	-	0	-	0.00%
2022-06-28	0	0.330	0.295	0.335	-	-	0	0	-	0.285	0.254	0.289	-	-	0	-	0.00%
2022-06-27	0	0.330	0.295	0.335	-	-	0	0	-	0.285	0.254	0.289	-	-	0	-	0.00%
2022-06-24	0	0.330	0.295	0.340	-	-	0	0	-	0.285	0.254	0.293	-	-	0	-	0.00%
2022-06-23	0	0.330	0.300	0.335	-	-	0	0	-	0.285	0.259	0.289	-	-	0	-	0.00%
2022-06-22	0	0.330	0.285	0.335	-	-	0	0	-	0.285	0.246	0.289	-	-	0	-	0.00%
2022-06-21	0	0.330	0.280	0.335	-	-	0	0	-	0.285	0.242	0.289	-	-	0	-	0.00%
2022-06-20	0	0.330	0.285	0.340	0.330	0.330	8,000	2,640	0.3300	0.285	0.246	0.293	0.285	0.285	9,274	0.2847	0.00%
2022-06-17	0	0.330	0.275	0.330	-	-	0	0	-	0.285	0.237	0.285	-	-	0	-	0.00%
2022-06-16	0	0.330	0.275	0.330	0.335	0.340	12,000	4,060	0.3383	0.285	0.237	0.285	0.289	0.293	13,911	0.2918	4.76%
2022-06-15	0	0.315	0.280	0.330	-	-	0	0	-	0.272	0.242	0.285	-	-	0	-	0.00%
2022-06-14	0	0.315	0.280	0.330	-	-	0	0	-	0.272	0.242	0.285	-	-	0	-	0.00%
2022-06-13	0	0.315	0.275	0.320	0.280	0.315	172,000	48,480	0.2819	0.272	0.237	0.276	0.242	0.272	199,397	0.2431	8.62%
2022-06-10	0	0.290	0.275	0.340	0.290	0.290	80,000	23,200	0.2900	0.250	0.237	0.293	0.250	0.250	92,743	0.2502	-1.69%
2022-06-09	0	0.295	0.290	0.340	0.295	0.295	20,000	5,900	0.2950	0.254	0.250	0.293	0.254	0.254	23,186	0.2545	0.00%
2022-06-08	0	0.295	0.295	0.325	0.295	0.295	72,000	21,240	0.2950	0.254	0.254	0.280	0.254	0.254	83,469	0.2545	-9.23%
2022-06-07	0	0.325	0.285	0.325	-	-	0	0	-	0.280	0.246	0.280	-	-	0	-	0.00%
2022-06-06	0	0.325	0.285	0.325	-	-	0	0	-	0.280	0.246	0.280	-	-	0	-	0.00%
2022-06-02	0	0.325	0.295	0.330	0.325	0.330	16,000	5,160	0.3225	0.280	0.254	0.285	0.280	0.285	18,549	0.2782	12.07%
2022-06-01	0	0.290	0.290	0.310	0.290	0.290	16,640	4,806	0.2888	0.250	0.250	0.267	0.250	0.250	19,291	0.2491	-3.33%
2022-05-31	0	0.300	0.290	0.320	0.285	0.300	216,000	62,160	0.2878	0.259	0.250	0.276	0.246	0.259	250,406	0.2482	-7.69%
2022-05-30	0	0.325	0.285	0.325	-	-	0	0	-	0.280	0.246	0.280	-	-	0	-	0.00%
2022-05-27	0	0.325	0.285	0.325	-	-	0	0	-	0.280	0.246	0.280	-	-	0	-	0.00%
2022-05-26	0	0.325	0.290	0.325	0.335	0.335	4,000	1,340	0.3350	0.280	0.250	0.280	0.289	0.289	4,637	0.2890	8.33%
2022-05-25	0	0.300	0.285	0.305	-	-	0	0	-	0.259	0.246	0.263	-	-	0	-	-1.64%
2022-05-24	0	0.305	0.290	0.305	-	-	0	0	-	0.263	0.250	0.263	-	-	0	-	-4.69%
2022-05-23	0	0.320	0.285	0.320	-	-	0	0	-	0.276	0.246	0.276	-	-	0	-	0.00%
2022-05-20	0	0.320	0.285	0.320	-	-	0	0	-	0.276	0.246	0.276	-	-	0	-	-3.03%
2022-05-19	0	0.330	0.290	0.330	0.345	0.345	4,000	1,380	0.3450	0.285	0.250	0.285	0.298	0.298	4,637	0.2976	4.76%
2022-05-18	0	0.315	0.285	0.335	-	-	0	0	-	0.272	0.246	0.289	-	-	0	-	-1.56%
2022-05-17	0	0.320	0.285	0.320	-	-	0	0	-	0.276	0.246	0.276	-	-	0	-	-3.03%
2022-05-16	0	0.330	0.285	0.330	-	-	0	0	-	0.285	0.246	0.285	-	-	0	-	0.00%
2022-05-13	0	0.330	0.285	0.330	-	-	0	0	-	0.285	0.246	0.285	-	-	0	-	0.00%
2022-05-12	0	0.330	0.285	0.330	-	-	0	0	-	0.285	0.246	0.285	-	-	0	-	0.00%
2022-05-11	0	0.330	0.285	0.330	-	-	0	0	-	0.285	0.246	0.285	-	-	0	-	0.00%
2022-05-10	0	0.330	0.295	0.330	-	-	0	0	-	0.285	0.254	0.285	-	-	0	-	0.00%
2022-05-06	0	0.330	0.295	0.330	-	-	0	0	-	0.285	0.254	0.285	-	-	0	-	-1.49%
2022-05-05	0	0.335	0.285	0.340	0.335	0.335	4,000	1,340	0.3350	0.289	0.246	0.293	0.289	0.289	4,637	0.2890	6.35%
2022-05-04	0	0.315	0.285	0.340	-	-	0	0	-	0.272	0.246	0.293	-	-	0	-	-1.56%
2022-05-03	0	0.320	0.285	0.325	-	-	0	0	-	0.276	0.246	0.280	-	-	0	-	0.00%
2022-04-29	0	0.320	0.270	0.325	0.320	0.320	4,000	1,280	0.3200	0.276	0.233	0.280	0.276	0.276	4,637	0.2760	3.23%
2022-04-28	0	0.310	0.285	0.310	0.280	0.335	216,000	60,920	0.2820	0.267	0.246	0.267	0.242	0.289	250,406	0.2433	8.77%
2022-04-27	0	0.285	0.285	0.305	0.285	0.345	200,000	58,360	0.2918	0.246	0.246	0.263	0.246	0.298	231,857	0.2517	-13.64%
2022-04-26	0	0.330	0.290	0.340	-	-	0	0	-	0.285	0.250	0.293	-	-	0	-	-4.35%
2022-04-25	0	0.345	0.290	0.345	-	-	0	0	-	0.298	0.250	0.298	-	-	0	-	0.00%
2022-04-22	0	0.345	0.290	0.345	-	-	0	0	-	0.298	0.250	0.298	-	-	0	-	-1.43%
2022-04-21	0	0.350	0.290	0.350	0.350	0.350	4,000	1,400	0.3500	0.302	0.250	0.302	0.302	0.302	4,637	0.3019	9.38%
2022-04-20	0	0.320	0.290	0.320	-	-	0	0	-	0.276	0.250	0.276	-	-	0	-	-7.25%
2022-04-19	0	0.345	0.290	0.345	-	-	0	0	-	0.298	0.250	0.298	-	-	0	-	0.00%
2022-04-14	0	0.345	0.285	0.355	-	-	0	0	-	0.298	0.246	0.306	-	-	0	-	0.00%
2022-04-13	0	0.345	0.290	0.355	-	-	0	0	-	0.298	0.250	0.306	-	-	0	-	0.00%
2022-04-12	0	0.345	0.285	0.345	-	-	0	0	-	0.298	0.246	0.298	-	-	0	-	0.00%
2022-04-11	0	0.345	0.290	0.345	-	-	0	0	-	0.298	0.250	0.298	-	-	0	-	0.00%
2022-04-08	0	0.345	0.285	0.345	-	-	0	0	-	0.298	0.246	0.298	-	-	0	-	0.00%
2022-04-07	0	0.345	0.275	0.345	-	-	0	0	-	0.298	0.237	0.298	-	-	0	-	0.00%
2022-04-06	0	0.345	0.285	0.345	-	-	0	0	-	0.298	0.246	0.298	-	-	0	-	0.00%
2022-04-04	0	0.345	0.285	0.345	-	-	0	0	-	0.298	0.246	0.298	-	-	0	-	0.00%
2022-04-01	0	0.345	0.275	0.355	-	-	0	0	-	0.298	0.237	0.306	-	-	0	-	0.00%
2022-03-31	0	0.345	0.270	0.345	-	-	0	0	-	0.298	0.233	0.298	-	-	0	-	0.00%
2022-03-30	0	0.345	0.280	0.345	-	-	0	0	-	0.298	0.242	0.298	-	-	0	-	0.00%
2022-03-29	0	0.345	0.285	0.345	-	-	0	0	-	0.298	0.246	0.298	-	-	0	-	0.00%
2022-03-28	0	0.345	0.285	0.355	-	-	0	0	-	0.298	0.246	0.306	-	-	0	-	0.00%
2022-03-25	0	0.345	0.280	0.345	0.345	0.345	4,000	1,380	0.3450	0.298	0.242	0.298	0.298	0.298	4,637	0.2976	7.81%
2022-03-24	0	0.320	0.285	0.330	0.250	0.320	72,000	19,400	0.2694	0.276	0.246	0.285	0.216	0.276	83,469	0.2324	-7.25%
2022-03-23	0	0.345	0.295	0.345	-	-	0	0	-	0.298	0.254	0.298	-	-	0	-	-1.43%
2022-03-22	0	0.350	0.295	0.350	0.355	0.355	16,000	5,260	0.3288	0.302	0.254	0.302	0.306	0.306	18,549	0.2836	12.90%
2022-03-21	0	0.310	0.295	0.315	0.300	0.360	204,000	68,720	0.3369	0.267	0.254	0.272	0.259	0.311	236,494	0.2906	-3.12%
2022-03-18	0	0.320	0.255	0.320	-	-	0	0	-	0.276	0.220	0.276	-	-	0	-	0.00%
2022-03-17	0	0.320	0.255	0.320	-	-	0	0	-	0.276	0.220	0.276	-	-	0	-	0.00%
2022-03-16	0	0.320	0.260	0.320	-	-	0	0	-	0.276	0.224	0.276	-	-	0	-	0.00%
2022-03-15	0	0.320	0.255	0.320	-	-	0	0	-	0.276	0.220	0.276	-	-	0	-	0.00%
2022-03-14	0	0.320	0.270	0.320	-	-	0	0	-	0.276	0.233	0.276	-	-	0	-	0.00%
2022-03-11	0	0.320	0.260	0.320	-	-	0	0	-	0.276	0.224	0.276	-	-	0	-	0.00%
2022-03-10	0	0.320	0.280	0.335	-	-	0	0	-	0.276	0.242	0.289	-	-	0	-	0.00%
2022-03-09	0	0.320	0.250	0.330	-	-	0	0	-	0.276	0.216	0.285	-	-	0	-	0.00%
2022-03-08	0	0.320	0.295	0.320	0.280	0.320	92,000	27,200	0.2957	0.276	0.254	0.276	0.242	0.276	106,654	0.2550	-3.03%
2022-03-07	0	0.330	0.300	0.330	-	-	0	0	-	0.285	0.259	0.285	-	-	0	-	0.00%
2022-03-04	0	0.330	0.300	0.345	-	-	0	0	-	0.285	0.259	0.298	-	-	0	-	0.00%
2022-03-03	0	0.330	0.330	0.335	0.310	0.340	1,816,000	603,320	0.3322	0.285	0.285	0.289	0.267	0.293	2,105,264	0.2866	-2.94%
2022-03-02	0	0.340	0.320	0.340	0.320	0.340	64,000	21,200	0.3313	0.293	0.276	0.293	0.276	0.293	74,194	0.2857	-1.45%
2022-03-01	0	0.345	0.325	0.345	0.340	0.345	20,000	6,840	0.3420	0.298	0.280	0.298	0.293	0.298	23,186	0.2950	0.00%
2022-02-28	0	0.345	0.330	0.345	0.330	0.345	128,000	42,880	0.3350	0.298	0.285	0.298	0.285	0.298	148,389	0.2890	-1.43%
2022-02-25	0	0.350	0.325	0.350	-	-	0	0	-	0.302	0.280	0.302	-	-	0	-	0.00%
2022-02-24	0	0.350	0.325	0.350	0.350	0.350	4,012,000	1,404,200	0.3500	0.302	0.280	0.302	0.302	0.302	4,651,056	0.3019	0.00%
2022-02-23	0	0.350	0.335	0.350	0.340	0.350	8,000	2,760	0.3450	0.302	0.289	0.302	0.293	0.302	9,274	0.2976	0.00%
2022-02-22	0	0.350	0.335	0.355	0.350	0.350	4,000	1,400	0.3500	0.302	0.289	0.306	0.302	0.302	4,637	0.3019	2.94%
2022-02-21	0	0.340	0.335	0.345	0.340	0.345	116,000	39,520	0.3407	0.293	0.289	0.298	0.293	0.298	134,477	0.2939	-1.45%
2022-02-18	0	0.345	0.320	0.345	0.320	0.345	88,000	28,360	0.3223	0.298	0.276	0.298	0.276	0.298	102,017	0.2780	0.00%
2022-02-17	0	0.345	0.325	0.345	0.330	0.345	144,000	47,700	0.3313	0.298	0.280	0.298	0.285	0.298	166,937	0.2857	1.47%
2022-02-16	0	0.340	0.330	0.345	0.330	0.375	4,200,000	1,461,200	0.3479	0.293	0.285	0.298	0.285	0.323	4,869,002	0.3001	-18.07%
2022-02-15	0	0.415	0.370	0.420	-	-	0	0	-	0.358	0.319	0.362	-	-	0	-	0.00%
2022-02-14	0	0.415	0.370	0.415	-	-	0	0	-	0.358	0.319	0.358	-	-	0	-	0.00%
2022-02-11	0	0.415	0.370	0.420	-	-	0	0	-	0.358	0.319	0.362	-	-	0	-	0.00%
2022-02-10	0	0.415	0.380	0.420	-	-	0	0	-	0.358	0.328	0.362	-	-	0	-	0.00%
2022-02-09	0	0.415	0.360	0.420	-	-	0	0	-	0.358	0.311	0.362	-	-	0	-	0.00%
2022-02-08	0	0.415	0.345	0.420	-	-	0	0	-	0.358	0.298	0.362	-	-	0	-	0.00%
2022-02-07	0	0.415	0.330	0.420	0.415	0.415	4,000	1,660	0.4150	0.358	0.285	0.362	0.358	0.358	4,637	0.3580	9.21%
2022-02-04	0	0.380	0.300	0.395	-	-	2,208,000	844,940	0.3827	0.328	0.259	0.341	-	-	2,559,704	0.3301	0.00%
2022-01-31	0	0.380	0.290	0.380	-	-	0	0	-	0.328	0.250	0.328	-	-	0	-	0.00%
2022-01-28	0	0.380	0.295	0.380	-	-	0	0	-	0.328	0.254	0.328	-	-	0	-	0.00%
2022-01-27	0	0.380	0.290	0.380	-	-	0	0	-	0.328	0.250	0.328	-	-	0	-	0.00%
2022-01-26	0	0.380	0.290	0.380	-	-	0	0	-	0.328	0.250	0.328	-	-	0	-	0.00%
2022-01-25	0	0.380	0.290	0.380	-	-	0	0	-	0.328	0.250	0.328	-	-	0	-	0.00%
2022-01-24	0	0.380	0.290	0.380	-	-	0	0	-	0.328	0.250	0.328	-	-	0	-	0.00%
2022-01-21	0	0.380	0.310	0.380	-	-	0	0	-	0.328	0.267	0.328	-	-	0	-	0.00%
2022-01-20	0	0.380	0.290	0.380	-	-	0	0	-	0.328	0.250	0.328	-	-	0	-	0.00%
2022-01-19	0	0.380	0.290	0.380	-	-	0	0	-	0.328	0.250	0.328	-	-	0	-	0.00%
2022-01-18	0	0.380	0.310	0.380	0.380	0.380	20,000	7,600	0.3800	0.328	0.267	0.328	0.328	0.328	23,186	0.3278	0.00%
2022-01-17	0	0.380	0.360	0.380	0.360	0.380	64,000	23,120	0.3613	0.328	0.311	0.328	0.311	0.328	74,194	0.3116	2.70%
2022-01-14	0	0.370	0.315	0.380	-	-	0	0	-	0.319	0.272	0.328	-	-	0	-	0.00%
2022-01-13	0	0.370	0.370	0.380	0.370	0.370	108,000	39,960	0.3700	0.319	0.319	0.328	0.319	0.319	125,203	0.3192	-7.50%
2022-01-12	0	0.400	0.380	0.400	0.370	0.400	144,000	54,100	0.3757	0.345	0.328	0.345	0.319	0.345	166,937	0.3241	-4.76%
2022-01-11	0	0.420	0.320	0.420	-	-	0	0	-	0.362	0.276	0.362	-	-	0	-	0.00%
2022-01-10	0	0.420	0.320	0.420	-	-	0	0	-	0.362	0.276	0.362	-	-	0	-	0.00%
2022-01-07	0	0.420	0.305	0.450	-	-	0	0	-	0.362	0.263	0.388	-	-	0	-	0.00%
2022-01-06	0	0.420	0.330	0.420	0.330	0.420	120,000	45,980	0.3832	0.362	0.285	0.362	0.285	0.362	139,114	0.3305	-2.33%
2022-01-05	0	0.430	0.380	0.430	-	-	0	0	-	0.371	0.328	0.371	-	-	0	-	-8.51%
2022-01-04	0	0.470	0.390	0.475	-	-	4,000	1,800	0.4500	0.405	0.336	0.410	-	-	4,637	0.3882	0.00%
2022-01-03	0	0.470	0.390	0.470	-	-	0	0	-	0.405	0.336	0.405	-	-	0	-	0.00%
2021-12-31	0	0.470	0.380	0.470	0.470	0.470	4,000	1,880	0.4700	0.405	0.328	0.405	0.405	0.405	4,637	0.4054	11.90%
2021-12-30	0	0.420	0.405	0.430	0.390	0.420	80,000	32,200	0.4025	0.362	0.349	0.371	0.336	0.362	92,743	0.3472	-4.55%
2021-12-29	0	0.440	0.380	0.450	-	-	0	0	-	0.380	0.328	0.388	-	-	0	-	0.00%
2021-12-28	0	0.440	0.390	0.445	-	-	16,000	6,880	0.4300	0.380	0.336	0.384	-	-	18,549	0.3709	0.00%
2021-12-24	0	0.440	0.380	0.440	-	-	0	0	-	0.380	0.328	0.380	-	-	0	-	0.00%
2021-12-23	0	0.440	0.380	0.440	-	-	0	0	-	0.380	0.328	0.380	-	-	0	-	-1.12%
2021-12-22	0	0.445	0.400	0.450	-	-	0	0	-	0.384	0.345	0.388	-	-	0	-	0.00%
2021-12-21	0	0.445	0.400	0.450	0.445	0.445	4,000	1,780	0.4450	0.384	0.345	0.388	0.384	0.384	4,637	0.3839	5.95%
2021-12-20	0	0.420	0.400	0.445	-	-	0	0	-	0.362	0.345	0.384	-	-	0	-	0.00%
2021-12-17	0	0.420	0.400	0.450	-	-	0	0	-	0.362	0.345	0.388	-	-	0	-	0.00%
2021-12-16	0	0.420	0.400	0.420	-	-	0	0	-	0.362	0.345	0.362	-	-	0	-	0.00%
2021-12-15	0	0.420	0.400	0.450	-	-	0	0	-	0.362	0.345	0.388	-	-	0	-	0.00%
2021-12-14	0	0.420	0.400	0.450	-	-	0	0	-	0.362	0.345	0.388	-	-	0	-	0.00%
2021-12-13	0	0.420	0.400	0.450	-	-	0	0	-	0.362	0.345	0.388	-	-	0	-	0.00%
2021-12-10	0	0.420	0.400	0.450	-	-	0	0	-	0.362	0.345	0.388	-	-	0	-	0.00%
2021-12-09	0	0.420	0.405	0.450	-	-	0	0	-	0.362	0.349	0.388	-	-	0	-	0.00%
2021-12-08	0	0.420	0.405	0.450	-	-	0	0	-	0.362	0.349	0.388	-	-	0	-	0.00%
2021-12-07	0	0.420	0.405	0.450	-	-	0	0	-	0.362	0.349	0.388	-	-	0	-	0.00%
2021-12-06	0	0.420	0.405	0.450	-	-	0	0	-	0.362	0.349	0.388	-	-	0	-	0.00%
2021-12-03	0	0.420	0.405	0.450	-	-	0	0	-	0.362	0.349	0.388	-	-	0	-	0.00%
2021-12-02	0	0.420	0.405	0.450	-	-	0	0	-	0.362	0.349	0.388	-	-	0	-	0.00%
2021-12-01	0	0.420	0.415	0.440	0.420	0.420	80,000	33,600	0.4200	0.362	0.358	0.380	0.362	0.362	92,743	0.3623	-9.68%
2021-11-30	0	0.465	0.415	0.490	-	-	0	0	-	0.401	0.358	0.423	-	-	0	-	0.00%
2021-11-29	0	0.465	0.415	0.485	-	-	0	0	-	0.401	0.358	0.418	-	-	0	-	0.00%
2021-11-26	0	0.465	0.415	0.490	-	-	0	0	-	0.401	0.358	0.423	-	-	0	-	0.00%
2021-11-25	0	0.465	0.415	0.490	-	-	0	0	-	0.401	0.358	0.423	-	-	0	-	0.00%
2021-11-24	0	0.465	0.415	0.490	-	-	0	0	-	0.401	0.358	0.423	-	-	0	-	0.00%
2021-11-23	0	0.465	0.415	0.465	-	-	0	0	-	0.401	0.358	0.401	-	-	0	-	0.00%
2021-11-22	0	0.465	0.415	0.490	-	-	0	0	-	0.401	0.358	0.423	-	-	0	-	0.00%
2021-11-19	0	0.465	0.415	0.490	-	-	0	0	-	0.401	0.358	0.423	-	-	0	-	0.00%
2021-11-18	0	0.465	0.415	0.490	-	-	0	0	-	0.401	0.358	0.423	-	-	0	-	0.00%
2021-11-17	0	0.465	0.415	0.490	-	-	0	0	-	0.401	0.358	0.423	-	-	0	-	0.00%
2021-11-16	0	0.465	0.415	0.485	-	-	0	0	-	0.401	0.358	0.418	-	-	0	-	0.00%
2021-11-15	0	0.465	0.415	0.465	-	-	0	0	-	0.401	0.358	0.401	-	-	0	-	-1.06%
2021-11-12	0	0.470	0.400	0.470	-	-	0	0	-	0.405	0.345	0.405	-	-	0	-	0.00%
2021-11-11	0	0.470	0.400	0.490	-	-	0	0	-	0.405	0.345	0.423	-	-	0	-	0.00%
2021-11-10	0	0.470	0.400	0.470	-	-	0	0	-	0.405	0.345	0.405	-	-	0	-	-1.05%
2021-11-09	0	0.475	0.400	0.475	0.475	0.475	4,000	1,900	0.4750	0.410	0.345	0.410	0.410	0.410	4,637	0.4097	0.00%
2021-11-08	0	0.475	0.390	0.475	-	-	0	0	-	0.410	0.336	0.410	-	-	0	-	-1.04%
2021-11-05	0	0.480	0.410	0.485	0.460	0.480	8,000	3,760	0.4700	0.414	0.354	0.418	0.397	0.414	9,274	0.4054	11.63%
2021-11-04	0	0.430	0.410	0.430	0.400	0.495	248,000	99,580	0.4015	0.371	0.354	0.371	0.345	0.427	287,503	0.3464	-2.27%
2021-11-03	0	0.440	0.370	0.440	-	-	0	0	-	0.380	0.319	0.380	-	-	0	-	0.00%
2021-11-02	0	0.440	0.370	0.440	-	-	0	0	-	0.380	0.319	0.380	-	-	0	-	0.00%
2021-11-01	0	0.440	0.370	0.440	-	-	0	0	-	0.380	0.319	0.380	-	-	0	-	0.00%
2021-10-29	0	0.440	0.370	0.440	-	-	0	0	-	0.380	0.319	0.380	-	-	0	-	0.00%
2021-10-28	0	0.440	0.370	0.440	-	-	0	0	-	0.380	0.319	0.380	-	-	0	-	0.00%
2021-10-27	0	0.440	0.370	0.440	-	-	0	0	-	0.380	0.319	0.380	-	-	0	-	0.00%
2021-10-26	0	0.440	0.370	0.440	-	-	0	0	-	0.380	0.319	0.380	-	-	0	-	0.00%
2021-10-25	0	0.440	0.370	0.440	-	-	0	0	-	0.380	0.319	0.380	-	-	0	-	0.00%
2021-10-22	0	0.440	0.370	0.440	-	-	0	0	-	0.380	0.319	0.380	-	-	0	-	0.00%
2021-10-21	0	0.440	0.370	0.440	-	-	0	0	-	0.380	0.319	0.380	-	-	0	-	0.00%
2021-10-20	0	0.440	0.380	0.440	-	-	0	0	-	0.380	0.328	0.380	-	-	0	-	0.00%
2021-10-19	0	0.440	0.380	0.440	-	-	0	0	-	0.380	0.328	0.380	-	-	0	-	0.00%
2021-10-18	0	0.440	0.380	0.440	-	-	0	0	-	0.380	0.328	0.380	-	-	0	-	0.00%
2021-10-15	0	0.440	0.380	0.440	-	-	0	0	-	0.380	0.328	0.380	-	-	0	-	0.00%
2021-10-12	0	0.440	0.380	0.440	-	-	0	0	-	0.380	0.328	0.380	-	-	0	-	0.00%
2021-10-11	0	0.440	0.390	0.440	-	-	0	0	-	0.380	0.336	0.380	-	-	0	-	0.00%
2021-10-08	0	0.440	0.400	0.440	-	-	0	0	-	0.380	0.345	0.380	-	-	0	-	0.00%
2021-10-07	0	0.440	0.400	0.440	-	-	0	0	-	0.380	0.345	0.380	-	-	0	-	0.00%
2021-10-06	0	0.440	0.400	0.440	-	-	0	0	-	0.380	0.345	0.380	-	-	0	-	0.00%
2021-10-05	0	0.440	0.415	0.440	-	-	0	0	-	0.380	0.358	0.380	-	-	0	-	-2.22%
2021-10-04	0	0.450	0.410	0.450	-	-	0	0	-	0.388	0.354	0.388	-	-	0	-	0.00%
2021-09-30	0	0.450	0.410	0.450	-	-	0	0	-	0.388	0.354	0.388	-	-	0	-	0.00%
2021-09-29	0	0.450	0.420	0.450	-	-	0	0	-	0.388	0.362	0.388	-	-	0	-	-4.26%
2021-09-28	0	0.470	0.440	0.475	0.400	0.470	164,000	70,960	0.4327	0.405	0.380	0.410	0.345	0.405	190,123	0.3732	-2.08%
2021-09-27	0	0.480	0.400	0.480	-	-	0	0	-	0.414	0.345	0.414	-	-	0	-	0.00%
2021-09-24	0	0.480	0.400	0.480	-	-	0	0	-	0.414	0.345	0.414	-	-	0	-	0.00%
2021-09-23	0	0.480	0.400	0.480	-	-	0	0	-	0.414	0.345	0.414	-	-	0	-	-1.03%
2021-09-21	0	0.485	0.400	0.485	-	-	0	0	-	0.418	0.345	0.418	-	-	0	-	0.00%
2021-09-20	0	0.485	0.405	0.485	-	-	0	0	-	0.418	0.349	0.418	-	-	0	-	0.00%
2021-09-17	0	0.485	0.400	0.485	-	-	0	0	-	0.418	0.345	0.418	-	-	0	-	0.00%
2021-09-16	0	0.485	0.405	0.485	-	-	0	0	-	0.418	0.349	0.418	-	-	0	-	0.00%
2021-09-15	0	0.485	0.400	0.485	-	-	0	0	-	0.418	0.345	0.418	-	-	0	-	0.00%
2021-09-14	0	0.485	0.405	0.485	-	-	0	0	-	0.418	0.349	0.418	-	-	0	-	0.00%
2021-09-13	0	0.485	0.405	0.485	-	-	0	0	-	0.418	0.349	0.418	-	-	0	-	0.00%
2021-09-10	0	0.485	0.405	0.485	-	-	0	0	-	0.418	0.349	0.418	-	-	0	-	0.00%
2021-09-09	0	0.485	0.380	0.485	-	-	0	0	-	0.418	0.328	0.418	-	-	0	-	-1.02%
2021-09-08	0	0.490	0.425	0.500	-	-	0	0	-	0.423	0.367	0.431	-	-	0	-	0.00%
2021-09-07	0	0.490	0.415	0.490	-	-	0	0	-	0.423	0.358	0.423	-	-	0	-	0.00%
2021-09-06	0	0.490	0.430	0.490	-	-	0	0	-	0.423	0.371	0.423	-	-	0	-	-1.01%
2021-09-03	0	0.495	0.415	0.495	-	-	0	0	-	0.427	0.358	0.427	-	-	0	-	0.00%
2021-09-02	0	0.495	0.400	0.500	0.480	0.495	48,000	23,700	0.4938	0.427	0.345	0.431	0.414	0.427	55,646	0.4259	3.13%
2021-09-01	0	0.480	0.400	0.500	-	-	0	0	-	0.414	0.345	0.431	-	-	0	-	0.00%
2021-08-31	0	0.480	0.400	0.480	-	-	0	0	-	0.414	0.345	0.414	-	-	0	-	0.00%
2021-08-30	0	0.480	0.400	0.500	-	-	0	0	-	0.414	0.345	0.431	-	-	0	-	0.00%
2021-08-27	0	0.480	0.400	0.500	-	-	0	0	-	0.414	0.345	0.431	-	-	0	-	0.00%
2021-08-26	0	0.480	0.400	0.500	-	-	0	0	-	0.414	0.345	0.431	-	-	0	-	0.00%
2021-08-25	0	0.480	0.400	0.480	-	-	0	0	-	0.414	0.345	0.414	-	-	0	-	0.00%
2021-08-24	0	0.480	0.400	0.500	-	-	0	0	-	0.414	0.345	0.431	-	-	0	-	0.00%
2021-08-23	0	0.480	0.400	0.500	-	-	0	0	-	0.414	0.345	0.431	-	-	0	-	0.00%
2021-08-20	0	0.480	0.410	0.480	-	-	0	0	-	0.414	0.354	0.414	-	-	0	-	-1.03%
2021-08-19	0	0.485	0.400	0.500	-	-	0	0	-	0.418	0.345	0.431	-	-	0	-	0.00%
2021-08-18	0	0.485	0.415	0.485	-	-	0	0	-	0.418	0.358	0.418	-	-	0	-	-1.02%
2021-08-17	0	0.490	0.420	0.490	-	-	0	0	-	0.423	0.362	0.423	-	-	0	-	0.00%
2021-08-16	0	0.490	0.405	0.490	-	-	0	0	-	0.423	0.349	0.423	-	-	0	-	0.00%
2021-08-13	0	0.490	0.400	0.495	0.490	0.490	4,000	1,960	0.4900	0.423	0.345	0.427	0.423	0.423	4,637	0.4227	13.95%
2021-08-12	0	0.430	-	0.430	-	-	0	0	-	0.371	-	0.371	-	-	0	-	0.00%
2021-08-11	0	0.430	0.450	0.465	0.420	0.470	84,000	36,260	0.4317	0.371	0.388	0.401	0.362	0.405	97,380	0.3724	-8.51%
2021-08-10	0	0.470	0.430	0.470	-	-	0	0	-	0.405	0.371	0.405	-	-	0	-	-2.08%
2021-08-09	0	0.480	0.430	0.480	-	-	0	0	-	0.414	0.371	0.414	-	-	0	-	0.00%
2021-08-06	0	0.480	0.430	0.500	-	-	0	0	-	0.414	0.371	0.431	-	-	0	-	0.00%
2021-08-05	0	0.480	0.430	0.480	-	-	0	0	-	0.414	0.371	0.414	-	-	0	-	-1.03%
2021-08-04	0	0.485	0.430	0.485	-	-	0	0	-	0.418	0.371	0.418	-	-	0	-	0.00%
2021-08-03	0	0.485	0.460	0.485	0.450	0.485	12,000	5,540	0.4617	0.418	0.397	0.418	0.388	0.418	13,911	0.3982	0.00%
2021-08-02	0	0.485	0.430	0.485	-	-	0	0	-	0.418	0.371	0.418	-	-	0	-	0.00%
2021-07-30	0	0.485	0.430	0.485	-	-	0	0	-	0.418	0.371	0.418	-	-	0	-	0.00%
2021-07-29	0	0.485	0.430	0.485	-	-	0	0	-	0.418	0.371	0.418	-	-	0	-	0.00%
2021-07-28	0	0.485	0.395	0.485	-	-	0	0	-	0.418	0.341	0.418	-	-	0	-	0.00%
2021-07-27	0	0.485	0.430	0.485	-	-	0	0	-	0.418	0.371	0.418	-	-	0	-	0.00%
2021-07-26	0	0.485	0.435	0.485	0.500	0.500	4,000	2,000	0.5000	0.418	0.375	0.418	0.431	0.431	4,637	0.4313	0.00%
2021-07-23	0	0.485	0.430	0.500	-	-	0	0	-	0.418	0.371	0.431	-	-	0	-	0.00%
2021-07-22	0	0.485	0.430	0.485	-	-	0	0	-	0.418	0.371	0.418	-	-	0	-	-1.02%
2021-07-21	0	0.490	-	0.490	-	-	0	0	-	0.423	-	0.423	-	-	0	-	0.00%
2021-07-20	0	0.490	0.420	0.490	0.490	0.490	4,000	1,960	0.4900	0.423	0.362	0.423	0.423	0.423	4,637	0.4227	2.08%
2021-07-19	0	0.480	0.420	0.500	-	-	0	0	-	0.414	0.362	0.431	-	-	0	-	0.00%
2021-07-16	0	0.480	0.420	0.490	0.480	0.480	4,000	1,920	0.4800	0.414	0.362	0.423	0.414	0.414	4,637	0.4140	4.35%
2021-07-15	0	0.460	-	0.460	-	-	0	0	-	0.397	-	0.397	-	-	0	-	0.00%
2021-07-14	0	0.460	0.420	0.460	-	-	0	0	-	0.397	0.362	0.397	-	-	0	-	-1.08%
2021-07-13	0	0.465	0.420	0.465	-	-	0	0	-	0.401	0.362	0.401	-	-	0	-	-1.06%
2021-07-12	0	0.470	0.315	0.470	-	-	0	0	-	0.405	0.272	0.405	-	-	0	-	-1.05%
2021-07-09	0	0.475	0.430	0.475	-	-	0	0	-	0.410	0.371	0.410	-	-	0	-	-1.04%
2021-07-08	0	0.480	0.440	0.480	-	-	0	0	-	0.414	0.380	0.414	-	-	0	-	-1.03%
2021-07-07	0	0.485	0.435	0.485	-	-	0	0	-	0.418	0.375	0.418	-	-	0	-	0.00%
2021-07-06	0	0.485	-	0.485	-	-	0	0	-	0.418	-	0.418	-	-	0	-	-1.02%
2021-07-05	0	0.490	0.450	0.490	-	-	0	0	-	0.423	0.388	0.423	-	-	0	-	0.00%
2021-07-02	0	0.490	0.450	0.500	-	-	0	0	-	0.423	0.388	0.431	-	-	0	-	0.00%
2021-06-30	0	0.490	0.435	0.490	-	-	0	0	-	0.423	0.375	0.423	-	-	0	-	0.00%
2021-06-29	0	0.490	0.435	0.490	-	-	0	0	-	0.423	0.375	0.423	-	-	0	-	0.00%
2021-06-28	0	0.490	0.435	0.490	-	-	0	0	-	0.423	0.375	0.423	-	-	0	-	0.00%
2021-06-25	0	0.490	0.440	0.490	-	-	0	0	-	0.423	0.380	0.423	-	-	0	-	0.00%
2021-06-24	0	0.490	0.440	0.490	-	-	0	0	-	0.423	0.380	0.423	-	-	0	-	0.00%
2021-06-23	0	0.490	0.435	0.500	-	-	0	0	-	0.423	0.375	0.431	-	-	0	-	0.00%
2021-06-22	0	0.490	0.450	0.490	-	-	0	0	-	0.423	0.388	0.423	-	-	0	-	0.00%
2021-06-21	0	0.490	0.450	0.490	-	-	0	0	-	0.423	0.388	0.423	-	-	0	-	0.00%
2021-06-18	0	0.490	0.450	0.490	-	-	0	0	-	0.423	0.388	0.423	-	-	0	-	0.00%
2021-06-17	0	0.490	0.450	0.490	-	-	0	0	-	0.423	0.388	0.423	-	-	0	-	0.00%
2021-06-16	0	0.490	0.450	0.490	-	-	0	0	-	0.423	0.388	0.423	-	-	0	-	0.00%
2021-06-15	0	0.490	0.450	0.490	-	-	0	0	-	0.423	0.388	0.423	-	-	0	-	0.00%
2021-06-11	0	0.490	0.450	0.500	-	-	0	0	-	0.423	0.388	0.431	-	-	0	-	0.00%
2021-06-10	0	0.490	0.450	0.495	-	-	0	0	-	0.423	0.388	0.427	-	-	0	-	0.00%
2021-06-09	0	0.490	0.460	0.500	0.460	0.490	24,000	11,160	0.4650	0.423	0.397	0.431	0.397	0.423	27,823	0.4011	-1.01%
2021-06-08	0	0.495	0.450	0.500	-	-	0	0	-	0.427	0.388	0.431	-	-	0	-	0.00%
2021-06-07	0	0.495	0.440	0.495	0.495	0.495	4,000	1,980	0.4950	0.427	0.380	0.427	0.427	0.427	4,637	0.4270	0.00%
2021-06-04	0	0.495	0.440	0.495	-	-	0	0	-	0.427	0.380	0.427	-	-	0	-	0.00%
2021-06-03	0	0.495	0.440	0.495	-	-	0	0	-	0.427	0.380	0.427	-	-	0	-	0.00%
2021-06-02	0	0.495	0.440	0.495	-	-	0	0	-	0.427	0.380	0.427	-	-	0	-	0.00%
2021-06-01	0	0.495	0.440	0.495	-	-	0	0	-	0.427	0.380	0.427	-	-	0	-	0.00%
2021-05-31	0	0.495	0.440	0.495	-	-	0	0	-	0.427	0.380	0.427	-	-	0	-	0.00%
2021-05-28	0	0.495	0.440	0.500	0.495	0.495	4,000	1,980	0.4950	0.427	0.380	0.431	0.427	0.427	4,637	0.4270	4.21%
2021-05-27	0	0.475	0.435	0.475	-	-	0	0	-	0.410	0.375	0.410	-	-	0	-	0.00%
2021-05-26	0	0.475	0.435	0.475	-	-	0	0	-	0.410	0.375	0.410	-	-	0	-	0.00%
2021-05-25	0	0.475	0.475	0.490	0.450	0.450	536,000	234,060	0.4367	0.410	0.410	0.423	0.388	0.388	621,377	0.3767	0.00%
2021-05-24	0	0.475	0.425	0.480	-	-	0	0	-	0.410	0.367	0.414	-	-	0	-	0.00%
2021-05-21	0	0.475	0.430	0.480	-	-	0	0	-	0.410	0.371	0.414	-	-	0	-	0.00%
2021-05-20	0	0.475	0.475	0.480	0.410	0.410	20,000	8,200	0.4100	0.410	0.410	0.414	0.354	0.354	23,186	0.3537	-1.04%
2021-05-18	0	0.480	0.440	0.480	-	-	0	0	-	0.414	0.380	0.414	-	-	0	-	-2.04%
2021-05-17	0	0.490	0.410	0.500	0.490	0.490	4,000	1,960	0.4900	0.423	0.354	0.431	0.423	0.423	4,637	0.4227	4.26%
2021-05-14	0	0.470	0.435	0.470	-	-	0	0	-	0.405	0.375	0.405	-	-	0	-	-1.05%
2021-05-13	0	0.475	0.475	0.480	-	-	0	0	-	0.410	0.410	0.414	-	-	0	-	3.26%
2021-05-12	0	0.460	0.440	0.460	-	-	0	0	-	0.397	0.380	0.397	-	-	0	-	-7.07%
2021-05-11	0	0.495	0.420	0.495	0.500	0.500	4,000	2,000	0.5000	0.427	0.362	0.427	0.431	0.431	4,637	0.4313	2.06%
2021-05-10	0	0.485	0.430	0.485	-	-	0	0	-	0.418	0.371	0.418	-	-	0	-	-2.02%
2021-05-07	0	0.495	0.430	0.495	-	-	0	0	-	0.427	0.371	0.427	-	-	0	-	0.00%
2021-05-06	0	0.495	0.430	0.500	0.470	0.495	12,000	5,780	0.4817	0.427	0.371	0.431	0.405	0.427	13,911	0.4155	4.21%
2021-05-05	0	0.475	0.430	0.480	-	-	0	0	-	0.410	0.371	0.414	-	-	0	-	0.00%
2021-05-04	0	0.475	0.430	0.480	-	-	0	0	-	0.410	0.371	0.414	-	-	0	-	0.00%
2021-05-03	0	0.475	0.435	0.475	-	-	0	0	-	0.410	0.375	0.410	-	-	0	-	-1.04%
2021-04-30	0	0.480	0.440	0.485	0.440	0.485	20,000	9,340	0.4670	0.414	0.380	0.418	0.380	0.418	23,186	0.4028	10.34%
2021-04-29	0	0.435	0.420	0.440	-	-	0	0	-	0.375	0.362	0.380	-	-	0	-	0.00%
2021-04-28	0	0.435	0.455	0.485	0.400	0.490	20,000	8,560	0.4280	0.375	0.392	0.418	0.345	0.423	23,186	0.3692	-11.22%
2021-04-27	0	0.490	0.420	0.490	0.490	0.490	4,000	1,960	0.4900	0.423	0.362	0.423	0.423	0.423	4,637	0.4227	0.00%
2021-04-26	0	0.490	0.420	0.490	0.490	0.490	4,000	1,960	0.4900	0.423	0.362	0.423	0.423	0.423	4,637	0.4227	0.00%
2021-04-23	0	0.490	0.420	0.495	-	-	0	0	-	0.423	0.362	0.427	-	-	0	-	0.00%
2021-04-22	0	0.490	0.370	0.490	-	-	0	0	-	0.423	0.319	0.423	-	-	0	-	0.00%
2021-04-21	0	0.490	0.410	0.490	0.490	0.490	4,000	1,960	0.4900	0.423	0.354	0.423	0.423	0.423	4,637	0.4227	6.52%
2021-04-20	0	0.460	0.350	0.490	-	-	0	0	-	0.397	0.302	0.423	-	-	0	-	0.00%
2021-04-19	0	0.460	0.405	0.495	-	-	0	0	-	0.397	0.349	0.427	-	-	0	-	0.00%
2021-04-16	0	0.460	0.410	0.460	-	-	0	0	-	0.397	0.354	0.397	-	-	0	-	0.00%
2021-04-15	0	0.460	0.405	0.485	-	-	0	0	-	0.397	0.349	0.418	-	-	0	-	0.00%
2021-04-14	0	0.460	0.405	0.460	-	-	0	0	-	0.397	0.349	0.397	-	-	0	-	0.00%
2021-04-13	0	0.460	0.410	0.485	-	-	0	0	-	0.397	0.354	0.418	-	-	0	-	0.00%
2021-04-12	0	0.460	0.405	0.460	-	-	0	0	-	0.397	0.349	0.397	-	-	0	-	0.00%
2021-04-09	0	0.460	0.420	0.465	0.455	0.470	316,000	145,060	0.4591	0.397	0.362	0.401	0.392	0.405	366,334	0.3960	1.10%
2021-04-08	0	0.455	0.400	0.460	0.455	0.455	104,000	47,320	0.4550	0.392	0.345	0.397	0.392	0.392	120,566	0.3925	0.00%
2021-04-07	0	0.455	0.410	0.460	0.455	0.455	104,000	47,320	0.4550	0.392	0.354	0.397	0.392	0.392	120,566	0.3925	1.11%
2021-04-01	0	0.450	0.450	0.465	0.435	0.450	284,000	125,560	0.4421	0.388	0.388	0.401	0.375	0.388	329,237	0.3814	5.88%
2021-03-31	0	0.425	0.425	0.435	-	-	0	0	-	0.367	0.367	0.375	-	-	0	-	2.41%
2021-03-30	0	0.415	0.415	0.430	0.415	0.415	252,000	104,580	0.4150	0.358	0.358	0.371	0.358	0.358	292,140	0.3580	2.47%
2021-03-29	0	0.405	0.405	0.425	0.400	0.400	20,000	8,000	0.4000	0.349	0.349	0.367	0.345	0.345	23,186	0.3450	-4.71%
2021-03-26	0	0.425	0.380	0.425	-	-	0	0	-	0.367	0.328	0.367	-	-	0	-	0.00%
2021-03-25	0	0.425	0.390	0.425	0.390	0.425	17,600	7,020	0.3989	0.367	0.336	0.367	0.336	0.367	20,403	0.3441	-2.30%
2021-03-24	0	0.435	0.400	0.435	-	-	0	0	-	0.375	0.345	0.375	-	-	0	-	0.00%
2021-03-23	0	0.435	0.400	0.435	0.400	0.440	112,000	46,060	0.4113	0.375	0.345	0.375	0.345	0.380	129,840	0.3547	-2.25%
2021-03-22	0	0.445	0.415	0.445	-	-	0	0	-	0.384	0.358	0.384	-	-	0	-	0.00%
2021-03-19	0	0.445	0.430	0.445	-	-	0	0	-	0.384	0.371	0.384	-	-	0	-	0.00%
2021-03-18	0	0.445	0.420	0.445	0.415	0.470	120,000	52,920	0.4410	0.384	0.362	0.384	0.358	0.405	139,114	0.3804	11.25%
2021-03-17	0	0.400	0.380	0.435	0.400	0.400	16,000	6,400	0.4000	0.345	0.328	0.375	0.345	0.345	18,549	0.3450	-12.09%
2021-03-16	0	0.455	0.400	0.455	-	-	0	0	-	0.392	0.345	0.392	-	-	0	-	-1.09%
2021-03-15	0	0.460	0.420	0.460	-	-	0	0	-	0.397	0.362	0.397	-	-	0	-	0.00%
2021-03-12	0	0.460	0.425	0.460	0.410	0.470	60,000	25,240	0.4207	0.397	0.367	0.397	0.354	0.405	69,557	0.3629	-3.16%
2021-03-11	0	0.475	-	0.475	0.475	0.475	40,000	19,000	0.4750	0.410	-	0.410	0.410	0.410	46,371	0.4097	-1.04%
2021-03-10	0	0.480	0.440	0.480	0.480	0.480	20,000	9,600	0.4800	0.414	0.380	0.414	0.414	0.414	23,186	0.4140	0.00%
2021-03-09	0	0.480	0.440	0.480	0.400	0.485	4,056,000	1,959,400	0.4831	0.414	0.380	0.414	0.345	0.418	4,702,065	0.4167	3.23%
2021-03-08	0	0.465	0.435	0.475	-	-	4,000	1,860	0.4650	0.401	0.375	0.410	-	-	4,637	0.4011	-2.11%
2021-03-05	0	0.475	0.465	0.475	-	-	0	0	-	0.410	0.401	0.410	-	-	0	-	0.00%
2021-03-04	0	0.475	0.465	0.475	-	-	0	0	-	0.410	0.401	0.410	-	-	0	-	0.00%
2021-03-03	0	0.475	0.465	0.480	0.445	0.475	1,168,000	554,600	0.4748	0.410	0.401	0.414	0.384	0.410	1,354,046	0.4096	-1.04%
2021-03-02	0	0.480	0.470	0.480	0.480	0.480	12,000	5,760	0.4800	0.414	0.405	0.414	0.414	0.414	13,911	0.4140	-5.88%
2021-03-01	0	0.510	0.470	0.510	-	-	0	0	-	0.440	0.405	0.440	-	-	0	-	-1.92%
2021-02-26	0	0.520	0.490	0.520	0.460	0.520	24,000	11,460	0.4775	0.449	0.423	0.449	0.397	0.449	27,823	0.4119	1.96%
2021-02-25	0	0.510	0.490	0.510	0.460	0.520	212,000	105,460	0.4975	0.440	0.423	0.440	0.397	0.449	245,769	0.4291	-3.77%
2021-02-24	0	0.530	0.470	0.520	0.450	0.560	140,000	65,800	0.4700	0.457	0.405	0.449	0.388	0.483	162,300	0.4054	3.92%
2021-02-23	0	0.510	0.490	0.550	0.500	0.780	3,420,000	2,211,760	0.6467	0.440	0.423	0.474	0.431	0.673	3,964,759	0.5579	-7.27%
2021-02-22	0	0.550	0.500	0.550	-	-	0	0	-	0.474	0.431	0.474	-	-	0	-	-1.79%
2021-02-19	0	0.560	0.560	0.570	0.490	0.600	133,120	72,977	0.5482	0.483	0.483	0.492	0.423	0.518	154,324	0.4729	3.70%
2021-02-18	0	0.540	0.540	0.550	0.490	0.600	544,000	298,440	0.5486	0.466	0.466	0.474	0.423	0.518	630,652	0.4732	10.20%
2021-02-17	0	0.490	0.475	0.500	0.480	0.590	188,000	97,680	0.5196	0.423	0.410	0.431	0.414	0.509	217,946	0.4482	8.89%
2021-02-16	0	0.450	0.425	0.500	0.420	0.450	536,000	235,380	0.4391	0.388	0.367	0.431	0.362	0.388	621,377	0.3788	4.65%
2021-02-11	0	0.430	0.430	0.440	0.400	0.400	36,000	14,400	0.4000	0.371	0.371	0.380	0.345	0.345	41,734	0.3450	7.50%
2021-02-10	0	0.400	0.400	0.420	0.390	0.425	32,000	12,620	0.3944	0.345	0.345	0.362	0.336	0.367	37,097	0.3402	-9.09%
2021-02-09	0	0.440	0.400	0.440	0.440	0.440	4,000	1,760	0.4400	0.380	0.345	0.380	0.380	0.380	4,637	0.3795	2.33%
2021-02-08	0	0.430	0.375	0.430	0.425	0.440	16,000	6,860	0.4288	0.371	0.323	0.371	0.367	0.380	18,549	0.3698	1.18%
2021-02-05	0	0.425	0.360	0.425	0.335	0.425	24,000	8,840	0.3683	0.367	0.311	0.367	0.289	0.367	27,823	0.3177	11.84%
2021-02-04	0	0.380	0.355	0.380	0.380	0.410	16,000	6,440	0.4025	0.328	0.306	0.328	0.328	0.354	18,549	0.3472	-13.64%
2021-02-03	0	0.440	0.370	0.440	0.450	0.450	4,000	1,800	0.4500	0.380	0.319	0.380	0.388	0.388	4,637	0.3882	8.64%
2021-02-02	0	0.405	0.355	0.450	0.350	0.405	8,000	3,020	0.3775	0.349	0.306	0.388	0.302	0.349	9,274	0.3256	1.25%
2021-02-01	0	0.400	0.350	0.400	0.400	0.400	4,000	1,600	0.4000	0.345	0.302	0.345	0.345	0.345	4,637	0.3450	-1.23%
2021-01-29	0	0.405	0.340	0.405	0.405	0.405	4,000	1,620	0.4050	0.349	0.293	0.349	0.349	0.349	4,637	0.3494	1.25%
2021-01-28	0	0.400	0.350	0.400	0.380	0.405	20,000	7,820	0.3910	0.345	0.302	0.345	0.328	0.349	23,186	0.3373	17.65%
2021-01-27	0	0.340	0.335	0.340	0.330	0.360	40,000	13,960	0.3490	0.293	0.289	0.293	0.285	0.311	46,371	0.3010	-11.69%
2021-01-26	0	0.385	0.340	0.385	-	-	0	0	-	0.332	0.293	0.332	-	-	0	-	0.00%
2021-01-25	0	0.385	0.340	0.385	-	-	0	0	-	0.332	0.293	0.332	-	-	0	-	0.00%
2021-01-22	0	0.385	0.340	0.385	-	-	0	0	-	0.332	0.293	0.332	-	-	0	-	0.00%
2021-01-21	0	0.385	0.385	0.420	0.380	0.430	88,320	36,331	0.4114	0.332	0.332	0.362	0.328	0.371	102,388	0.3548	1.32%
2021-01-20	0	0.380	0.350	0.390	0.340	0.380	152,000	55,380	0.3643	0.328	0.302	0.336	0.293	0.328	176,212	0.3143	18.75%
2021-01-19	0	0.320	0.280	0.325	-	-	4,000	1,300	0.3250	0.276	0.242	0.280	-	-	4,637	0.2803	0.00%
2021-01-18	0	0.320	0.280	0.360	0.320	0.320	23,040	7,251	0.3147	0.276	0.242	0.311	0.276	0.276	26,710	0.2715	0.00%
2021-01-15	0	0.320	-	0.320	-	-	0	0	-	0.276	-	0.276	-	-	0	-	0.00%
2021-01-14	0	0.320	0.280	0.360	-	-	0	0	-	0.276	0.242	0.311	-	-	0	-	0.00%
2021-01-13	0	0.320	0.285	0.320	0.320	0.320	8,000	2,560	0.3200	0.276	0.246	0.276	0.276	0.276	9,274	0.2760	12.28%
2021-01-12	0	0.285	0.247	0.320	-	-	0	0	-	0.246	0.213	0.276	-	-	0	-	0.00%
2021-01-11	0	0.285	0.280	0.320	0.280	0.320	68,000	20,160	0.2965	0.246	0.242	0.276	0.242	0.276	78,831	0.2557	-5.00%
2021-01-08	0	0.300	0.260	0.300	-	-	0	0	-	0.259	0.224	0.259	-	-	0	-	0.00%
2021-01-07	0	0.300	0.260	0.320	-	-	0	0	-	0.259	0.224	0.276	-	-	0	-	0.00%
2021-01-06	0	0.300	0.260	0.340	-	-	0	0	-	0.259	0.224	0.293	-	-	0	-	0.00%
2021-01-05	0	0.300	0.300	0.330	0.300	0.300	11,200	3,296	0.2943	0.259	0.259	0.285	0.259	0.259	12,984	0.2539	0.00%
2021-01-04	0	0.300	0.300	0.335	0.290	0.305	27,200	7,972	0.2931	0.259	0.259	0.289	0.250	0.263	31,533	0.2528	-11.76%
2020-12-31	0	0.340	0.300	0.340	0.300	0.340	376,000	112,960	0.3004	0.293	0.259	0.293	0.259	0.293	435,892	0.2591	13.33%
2020-12-30	0	0.300	0.270	0.300	0.270	0.300	64,000	18,520	0.2894	0.259	0.233	0.259	0.233	0.259	74,194	0.2496	-3.23%
2020-12-29	0	0.310	0.300	0.310	0.320	0.320	64,000	20,480	0.3200	0.267	0.259	0.267	0.276	0.276	74,194	0.2760	-7.46%
2020-12-28	0	0.335	0.310	0.335	-	-	0	0	-	0.289	0.267	0.289	-	-	0	-	-2.90%
2020-12-24	0	0.345	0.310	0.345	-	-	0	0	-	0.298	0.267	0.298	-	-	0	-	0.00%
2020-12-23	0	0.345	0.310	0.345	-	-	0	0	-	0.298	0.267	0.298	-	-	0	-	0.00%
2020-12-22	0	0.345	0.310	0.345	-	-	0	0	-	0.298	0.267	0.298	-	-	0	-	0.00%
2020-12-21	0	0.345	0.310	0.350	0.345	0.345	100,000	34,500	0.3450	0.298	0.267	0.302	0.298	0.298	115,929	0.2976	-1.43%
2020-12-18	0	0.350	0.325	0.350	0.350	0.350	64,000	22,400	0.3500	0.302	0.280	0.302	0.302	0.302	74,194	0.3019	-2.78%
2020-12-17	0	0.360	0.310	0.360	-	-	0	0	-	0.311	0.267	0.311	-	-	0	-	-2.70%
2020-12-16	0	0.370	0.330	0.370	-	-	0	0	-	0.319	0.285	0.319	-	-	0	-	0.00%
2020-12-15	0	0.370	0.330	0.370	-	-	0	0	-	0.319	0.285	0.319	-	-	0	-	0.00%
2020-12-14	0	0.370	0.330	0.420	-	-	0	0	-	0.319	0.285	0.362	-	-	0	-	0.00%
2020-12-11	0	0.370	0.340	0.380	0.370	0.380	28,000	10,600	0.3786	0.319	0.293	0.328	0.319	0.328	32,460	0.3266	-11.90%
2020-12-10	0	0.420	0.380	0.420	-	-	0	0	-	0.362	0.328	0.362	-	-	0	-	-1.18%
2020-12-09	0	0.425	0.380	0.425	-	-	0	0	-	0.367	0.328	0.367	-	-	0	-	0.00%
2020-12-08	0	0.425	0.385	0.425	-	-	0	0	-	0.367	0.332	0.367	-	-	0	-	0.00%
2020-12-07	0	0.425	0.385	0.430	0.370	0.425	12,000	4,660	0.3883	0.367	0.332	0.371	0.319	0.367	13,911	0.3350	-1.16%
2020-12-04	0	0.430	0.370	0.430	-	-	0	0	-	0.371	0.319	0.371	-	-	0	-	0.00%
2020-12-03	0	0.430	0.350	0.435	0.370	0.430	32,000	12,680	0.3963	0.371	0.302	0.375	0.319	0.371	37,097	0.3418	-1.15%
2020-12-02	0	0.435	0.400	0.435	0.385	0.435	136,000	58,280	0.4285	0.375	0.345	0.375	0.332	0.375	157,663	0.3696	11.54%
2020-12-01	0	0.390	0.370	0.390	-	-	0	0	-	0.336	0.319	0.336	-	-	0	-	0.00%
2020-11-30	0	0.390	0.370	0.390	-	-	0	0	-	0.336	0.319	0.336	-	-	0	-	0.00%
2020-11-27	0	0.390	0.360	0.390	0.350	0.390	16,000	5,840	0.3650	0.336	0.311	0.336	0.302	0.336	18,549	0.3148	-1.27%
2020-11-26	0	0.395	0.370	0.395	-	-	0	0	-	0.341	0.319	0.341	-	-	0	-	0.00%
2020-11-25	0	0.395	0.370	0.395	-	-	640	224	0.3500	0.341	0.319	0.341	-	-	742	0.3019	0.00%
2020-11-24	0	0.395	0.375	0.395	0.360	0.395	20,000	7,420	0.3710	0.341	0.323	0.341	0.311	0.341	23,186	0.3200	-1.25%
2020-11-23	0	0.400	0.370	0.400	-	-	0	0	-	0.345	0.319	0.345	-	-	0	-	0.00%
2020-11-20	0	0.400	0.370	0.400	-	-	0	0	-	0.345	0.319	0.345	-	-	0	-	0.00%
2020-11-19	0	0.400	0.370	0.400	-	-	0	0	-	0.345	0.319	0.345	-	-	0	-	0.00%
2020-11-18	0	0.400	0.380	0.400	-	-	0	0	-	0.345	0.328	0.345	-	-	0	-	-2.44%
2020-11-17	0	0.410	0.335	0.410	-	-	0	0	-	0.354	0.289	0.354	-	-	0	-	0.00%
2020-11-16	0	0.410	0.380	0.410	-	-	0	0	-	0.354	0.328	0.354	-	-	0	-	0.00%
2020-11-13	0	0.410	0.380	0.410	0.410	0.410	20,000	8,200	0.4100	0.354	0.328	0.354	0.354	0.354	23,186	0.3537	-1.20%
2020-11-12	0	0.415	0.380	0.415	-	-	1,144,000	474,760	0.4150	0.358	0.328	0.358	-	-	1,326,223	0.3580	-1.19%
2020-11-11	0	0.420	0.380	0.420	-	-	0	0	-	0.362	0.328	0.362	-	-	0	-	0.00%
2020-11-10	0	0.420	0.380	0.420	-	-	0	0	-	0.362	0.328	0.362	-	-	0	-	0.00%
2020-11-09	0	0.420	0.400	0.420	-	-	0	0	-	0.362	0.345	0.362	-	-	0	-	-4.55%
2020-11-06	0	0.440	0.400	0.440	-	-	0	0	-	0.380	0.345	0.380	-	-	0	-	-1.12%
2020-11-05	0	0.445	0.400	0.445	0.440	0.445	8,000	3,540	0.4425	0.384	0.345	0.384	0.380	0.384	9,274	0.3817	0.00%
2020-11-04	0	0.445	0.400	0.445	-	-	0	0	-	0.384	0.345	0.384	-	-	0	-	-1.11%
2020-11-03	0	0.450	0.410	0.450	-	-	0	0	-	0.388	0.354	0.388	-	-	0	-	-2.17%
2020-11-02	0	0.460	0.430	0.460	-	-	0	0	-	0.397	0.371	0.397	-	-	0	-	-5.15%
2020-10-30	0	0.485	0.430	0.485	-	-	0	0	-	0.418	0.371	0.418	-	-	0	-	0.00%
2020-10-29	0	0.485	0.430	0.485	-	-	0	0	-	0.418	0.371	0.418	-	-	0	-	0.00%
2020-10-28	0	0.485	0.430	0.485	-	-	0	0	-	0.418	0.371	0.418	-	-	0	-	0.00%
2020-10-27	0	0.485	0.430	0.485	-	-	0	0	-	0.418	0.371	0.418	-	-	0	-	0.00%
2020-10-23	0	0.485	0.430	0.485	-	-	0	0	-	0.418	0.371	0.418	-	-	0	-	0.00%
2020-10-22	0	0.485	0.430	0.485	-	-	0	0	-	0.418	0.371	0.418	-	-	0	-	-1.02%
2020-10-21	0	0.490	0.430	0.490	-	-	0	0	-	0.423	0.371	0.423	-	-	0	-	-1.01%
2020-10-20	0	0.495	0.430	0.495	-	-	0	0	-	0.427	0.371	0.427	-	-	0	-	0.00%
2020-10-19	0	0.495	0.430	0.495	-	-	0	0	-	0.427	0.371	0.427	-	-	0	-	0.00%
2020-10-16	0	0.495	0.390	0.500	-	-	0	0	-	0.427	0.336	0.431	-	-	0	-	0.00%
2020-10-15	0	0.495	0.390	0.500	-	-	0	0	-	0.427	0.336	0.431	-	-	0	-	0.00%
2020-10-14	0	0.495	0.390	0.495	-	-	0	0	-	0.427	0.336	0.427	-	-	0	-	0.00%
2020-10-12	0	0.495	0.390	0.495	-	-	0	0	-	0.427	0.336	0.427	-	-	0	-	0.00%
2020-10-09	0	0.495	0.390	0.500	-	-	0	0	-	0.427	0.336	0.431	-	-	0	-	0.00%
2020-10-08	0	0.495	0.390	0.500	-	-	0	0	-	0.427	0.336	0.431	-	-	0	-	0.00%
2020-10-07	0	0.495	0.390	0.495	-	-	0	0	-	0.427	0.336	0.427	-	-	0	-	0.00%
2020-10-06	0	0.495	0.390	0.495	0.495	0.495	4,000	1,980	0.4950	0.427	0.336	0.427	0.427	0.427	4,637	0.4270	0.00%
2020-10-05	0	0.495	0.390	0.500	-	-	0	0	-	0.427	0.336	0.431	-	-	0	-	0.00%
2020-09-30	0	0.495	0.400	0.495	-	-	0	0	-	0.427	0.345	0.427	-	-	0	-	0.00%
2020-09-29	0	0.495	0.395	0.495	-	-	0	0	-	0.427	0.341	0.427	-	-	0	-	0.00%
2020-09-28	0	0.495	0.390	0.495	-	-	0	0	-	0.427	0.336	0.427	-	-	0	-	0.00%
2020-09-25	0	0.495	0.390	0.495	-	-	0	0	-	0.427	0.336	0.427	-	-	0	-	0.00%
2020-09-24	0	0.495	0.390	0.495	-	-	0	0	-	0.427	0.336	0.427	-	-	0	-	0.00%
2020-09-23	0	0.495	0.390	0.500	-	-	0	0	-	0.427	0.336	0.431	-	-	0	-	0.00%
2020-09-22	0	0.495	0.390	0.500	-	-	0	0	-	0.427	0.336	0.431	-	-	0	-	0.00%
2020-09-21	0	0.495	0.415	0.500	-	-	0	0	-	0.427	0.358	0.431	-	-	0	-	0.00%
2020-09-18	0	0.495	0.390	0.500	-	-	0	0	-	0.427	0.336	0.431	-	-	0	-	0.00%
2020-09-17	0	0.495	0.450	0.500	0.440	0.495	8,000	3,740	0.4675	0.427	0.388	0.431	0.380	0.427	9,274	0.4033	4.21%
2020-09-16	0	0.475	0.400	0.500	-	-	0	0	-	0.410	0.345	0.431	-	-	0	-	0.00%
2020-09-15	0	0.475	0.400	0.475	-	-	0	0	-	0.410	0.345	0.410	-	-	0	-	-3.06%
2020-09-14	0	0.490	0.380	0.500	-	-	0	0	-	0.423	0.328	0.431	-	-	0	-	0.00%
2020-09-11	0	0.490	0.400	0.500	-	-	0	0	-	0.423	0.345	0.431	-	-	0	-	0.00%
2020-09-10	0	0.490	0.390	0.500	-	-	0	0	-	0.423	0.336	0.431	-	-	0	-	0.00%
2020-09-09	0	0.490	0.420	0.490	-	-	0	0	-	0.423	0.362	0.423	-	-	0	-	-2.00%
2020-09-08	0	0.500	0.350	0.500	-	-	0	0	-	0.431	0.302	0.431	-	-	0	-	0.00%
2020-09-07	0	0.500	0.380	0.500	-	-	0	0	-	0.431	0.328	0.431	-	-	0	-	0.00%
2020-09-04	0	0.500	0.405	0.500	-	-	0	0	-	0.431	0.349	0.431	-	-	0	-	0.00%
2020-09-03	0	0.500	0.400	0.500	0.500	0.500	4,000	2,000	0.5000	0.431	0.345	0.431	0.431	0.431	4,637	0.4313	4.17%
2020-09-02	0	0.480	0.380	0.480	0.480	0.480	164,000	79,500	0.4848	0.414	0.328	0.414	0.414	0.414	190,123	0.4182	-1.03%
2020-09-01	0	0.485	0.380	0.495	-	-	0	0	-	0.418	0.328	0.427	-	-	0	-	0.00%
2020-08-31	0	0.485	0.430	0.490	0.450	0.495	1,032,000	503,920	0.4883	0.418	0.371	0.423	0.388	0.427	1,196,383	0.4212	-4.90%
2020-08-28	0	0.510	0.450	0.510	0.430	0.510	44,000	20,280	0.4609	0.440	0.388	0.440	0.371	0.440	51,009	0.3976	-8.93%
2020-08-27	0	0.560	0.450	0.570	-	-	800,000	448,000	0.5600	0.483	0.388	0.492	-	-	927,429	0.4831	0.00%
2020-08-26	0	0.560	0.440	0.580	-	-	0	0	-	0.483	0.380	0.500	-	-	0	-	0.00%
2020-08-25	0	0.560	0.450	0.590	-	-	0	0	-	0.483	0.388	0.509	-	-	0	-	0.00%
2020-08-24	0	0.560	0.440	0.570	-	-	0	0	-	0.483	0.380	0.492	-	-	0	-	0.00%
2020-08-21	0	0.560	0.480	0.590	-	-	0	0	-	0.483	0.414	0.509	-	-	0	-	0.00%
2020-08-20	0	0.560	0.440	0.590	-	-	0	0	-	0.483	0.380	0.509	-	-	0	-	0.00%
2020-08-19	0	0.560	0.350	0.590	-	-	0	0	-	0.483	0.302	0.509	-	-	0	-	0.00%
2020-08-18	0	0.560	0.400	0.560	-	-	0	0	-	0.483	0.345	0.483	-	-	0	-	-1.75%
2020-08-17	0	0.570	0.460	0.580	0.590	0.590	8,000	4,720	0.5900	0.492	0.397	0.500	0.509	0.509	9,274	0.5089	3.64%
2020-08-14	0	0.550	0.430	0.600	-	-	0	0	-	0.474	0.371	0.518	-	-	0	-	0.00%
2020-08-13	0	0.550	0.450	0.580	-	-	0	0	-	0.474	0.388	0.500	-	-	0	-	0.00%
2020-08-12	0	0.550	0.430	0.570	-	-	0	0	-	0.474	0.371	0.492	-	-	0	-	0.00%
2020-08-11	0	0.550	0.470	0.570	-	-	0	0	-	0.474	0.405	0.492	-	-	0	-	0.00%
2020-08-10	0	0.550	0.420	0.570	-	-	0	0	-	0.474	0.362	0.492	-	-	0	-	0.00%
2020-08-07	0	0.550	0.420	0.580	0.550	0.550	16,000	8,800	0.5500	0.474	0.362	0.500	0.474	0.474	18,549	0.4744	0.00%
2020-08-06	0	0.550	0.500	0.580	-	-	800,000	456,000	0.5700	0.474	0.431	0.500	-	-	927,429	0.4917	0.00%
2020-08-05	0	0.550	0.510	0.580	0.530	0.570	12,000	6,600	0.5500	0.474	0.440	0.500	0.457	0.492	13,911	0.4744	-1.79%
2020-08-04	0	0.560	0.520	0.560	-	-	0	0	-	0.483	0.449	0.483	-	-	0	-	-6.67%
2020-08-03	0	0.600	0.500	0.650	-	-	0	0	-	0.518	0.431	0.561	-	-	0	-	0.00%
2020-07-31	0	0.600	0.520	0.650	-	-	0	0	-	0.518	0.449	0.561	-	-	0	-	0.00%
2020-07-30	0	0.600	0.520	0.600	-	-	0	0	-	0.518	0.449	0.518	-	-	0	-	-3.23%
2020-07-29	0	0.620	0.520	0.640	0.540	0.620	12,000	6,880	0.5733	0.535	0.449	0.552	0.466	0.535	13,911	0.4946	6.90%
2020-07-28	0	0.580	0.540	0.560	0.550	0.590	12,000	6,760	0.5633	0.500	0.466	0.483	0.474	0.509	13,911	0.4859	-3.33%
2020-07-27	0	0.600	0.590	0.620	0.580	0.670	524,000	310,640	0.5928	0.518	0.509	0.535	0.500	0.578	607,466	0.5114	-18.92%
2020-07-24	0	0.740	0.620	0.740	-	-	0	0	-	0.638	0.535	0.638	-	-	0	-	0.00%
2020-07-23	0	0.740	0.600	0.740	-	-	0	0	-	0.638	0.518	0.638	-	-	0	-	0.00%
2020-07-22	0	0.740	0.600	0.740	-	-	0	0	-	0.638	0.518	0.638	-	-	0	-	0.00%
2020-07-21	0	0.740	0.600	0.740	-	-	0	0	-	0.638	0.518	0.638	-	-	0	-	0.00%
2020-07-20	0	0.740	0.600	0.740	-	-	0	0	-	0.638	0.518	0.638	-	-	0	-	0.00%
2020-07-17	0	0.740	0.620	0.740	-	-	0	0	-	0.638	0.535	0.638	-	-	0	-	0.00%
2020-07-16	0	0.740	0.580	0.740	-	-	0	0	-	0.638	0.500	0.638	-	-	0	-	0.00%
2020-07-15	0	0.740	0.580	0.740	-	-	0	0	-	0.638	0.500	0.638	-	-	0	-	0.00%
2020-07-14	0	0.740	0.680	0.760	-	-	0	0	-	0.638	0.587	0.656	-	-	0	-	0.00%
2020-07-13	0	0.740	0.560	0.740	-	-	0	0	-	0.638	0.483	0.638	-	-	0	-	0.00%
2020-07-10	0	0.740	0.700	0.740	-	-	0	0	-	0.638	0.604	0.638	-	-	0	-	0.00%
2020-07-09	0	0.740	0.630	0.740	-	-	0	0	-	0.638	0.543	0.638	-	-	0	-	0.00%
2020-07-08	0	0.740	0.670	0.740	-	-	1,280	819	0.6398	0.638	0.578	0.638	-	-	1,484	0.5519	0.00%
2020-07-07	0	0.740	0.650	0.740	0.690	0.740	8,000	5,720	0.7150	0.638	0.561	0.638	0.595	0.638	9,274	0.6168	1.37%
2020-07-06	0	0.730	0.650	0.770	0.700	0.730	8,000	5,720	0.7150	0.630	0.561	0.664	0.604	0.630	9,274	0.6168	-1.35%
2020-07-03	0	0.740	0.700	0.770	0.740	0.740	20,000	14,800	0.7400	0.638	0.604	0.664	0.638	0.638	23,186	0.6383	0.00%
2020-07-02	0	0.740	0.720	0.740	0.740	0.820	508,000	386,160	0.7602	0.638	0.621	0.638	0.638	0.707	588,917	0.6557	-15.91%
2020-06-30	0	0.880	0.730	0.890	-	-	0	0	-	0.759	0.630	0.768	-	-	0	-	0.00%
2020-06-29	0	0.880	0.770	0.880	0.910	0.910	4,000	3,640	0.9100	0.759	0.664	0.759	0.785	0.785	4,637	0.7850	6.02%
2020-06-26	0	0.830	0.760	0.830	0.800	0.860	28,000	22,960	0.8200	0.716	0.656	0.716	0.690	0.742	32,460	0.7073	-5.68%
2020-06-24	0	0.880	0.830	0.890	-	-	0	0	-	0.759	0.716	0.768	-	-	0	-	0.00%
2020-06-23	0	0.880	0.840	0.900	0.830	0.880	72,000	60,120	0.8350	0.759	0.725	0.776	0.716	0.759	83,469	0.7203	-5.38%
2020-06-22	0	0.930	0.810	0.940	-	-	0	0	-	0.802	0.699	0.811	-	-	0	-	0.00%
2020-06-19	0	0.930	0.810	0.940	-	-	0	0	-	0.802	0.699	0.811	-	-	0	-	0.00%
2020-06-18	0	0.930	0.820	0.940	0.810	0.930	13,120	11,360	0.8659	0.802	0.707	0.811	0.699	0.802	15,210	0.7469	2.20%
2020-06-17	0	0.910	0.820	0.940	-	-	0	0	-	0.785	0.707	0.811	-	-	0	-	0.00%
2020-06-16	0	0.910	0.820	0.940	-	-	0	0	-	0.785	0.707	0.811	-	-	0	-	0.00%
2020-06-15	0	0.910	0.830	0.940	-	-	4,000,000	3,640,000	0.9100	0.785	0.716	0.811	-	-	4,637,145	0.7850	0.00%
2020-06-12	0	0.910	0.860	0.910	0.820	0.910	112,000	92,680	0.8275	0.785	0.742	0.785	0.707	0.785	129,840	0.7138	-2.15%
2020-06-11	0	0.930	0.850	0.940	0.920	0.930	104,000	96,680	0.9296	0.802	0.733	0.811	0.794	0.802	120,566	0.8019	1.09%
2020-06-10	0	0.920	0.720	0.920	-	-	0	0	-	0.794	0.621	0.794	-	-	0	-	0.00%
2020-06-09	0	0.920	0.800	0.920	-	-	0	0	-	0.794	0.690	0.794	-	-	0	-	0.00%
2020-06-08	0	0.920	0.800	0.920	-	-	0	0	-	0.794	0.690	0.794	-	-	0	-	0.00%
2020-06-05	0	0.920	0.800	0.920	-	-	0	0	-	0.794	0.690	0.794	-	-	0	-	0.00%
2020-06-04	0	0.920	0.800	0.920	-	-	0	0	-	0.794	0.690	0.794	-	-	0	-	0.00%
2020-06-03	0	0.920	0.850	0.920	0.850	0.920	16,000	13,880	0.8675	0.794	0.733	0.794	0.733	0.794	18,549	0.7483	-2.13%
2020-06-02	0	0.940	0.840	0.990	-	-	0	0	-	0.811	0.725	0.854	-	-	0	-	0.00%
2020-06-01	0	0.940	0.850	0.990	-	-	0	0	-	0.811	0.733	0.854	-	-	0	-	0.00%
2020-05-29	0	0.940	0.850	0.970	0.940	0.940	4,000	3,760	0.9400	0.811	0.733	0.837	0.811	0.811	4,637	0.8108	6.82%
2020-05-28	0	0.880	0.840	0.880	0.890	0.940	10,400	9,288	0.8931	0.759	0.725	0.759	0.768	0.811	12,057	0.7704	-5.38%
2020-05-27	0	0.930	0.840	0.980	-	-	0	0	-	0.802	0.725	0.845	-	-	0	-	0.00%
2020-05-26	0	0.930	0.840	0.990	-	-	0	0	-	0.802	0.725	0.854	-	-	0	-	0.00%
2020-05-25	0	0.930	0.850	0.990	-	-	0	0	-	0.802	0.733	0.854	-	-	0	-	0.00%
2020-05-22	0	0.930	0.840	0.990	-	-	0	0	-	0.802	0.725	0.854	-	-	0	-	0.00%
2020-05-21	0	0.930	0.840	0.990	-	-	0	0	-	0.802	0.725	0.854	-	-	0	-	0.00%
2020-05-20	0	0.930	0.840	0.990	-	-	0	0	-	0.802	0.725	0.854	-	-	0	-	0.00%
2020-05-19	0	0.930	0.830	0.980	-	-	0	0	-	0.802	0.716	0.845	-	-	0	-	0.00%
2020-05-18	0	0.930	0.780	0.930	0.900	0.930	24,000	21,720	0.9050	0.802	0.673	0.802	0.776	0.802	27,823	0.7807	0.00%
2020-05-15	0	0.930	0.800	0.930	-	-	0	0	-	0.802	0.690	0.802	-	-	0	-	0.00%
2020-05-14	0	0.930	0.800	0.930	-	-	0	0	-	0.802	0.690	0.802	-	-	0	-	0.00%
2020-05-13	0	0.930	0.830	0.930	0.980	0.980	4,000	3,920	0.9800	0.802	0.716	0.802	0.845	0.845	4,637	0.8453	0.00%
2020-05-12	0	0.930	0.820	0.930	-	-	0	0	-	0.802	0.707	0.802	-	-	0	-	-2.11%
2020-05-11	0	0.950	0.860	0.990	-	-	0	0	-	0.819	0.742	0.854	-	-	0	-	0.00%
2020-05-08	0	0.950	0.850	0.950	-	-	0	0	-	0.819	0.733	0.819	-	-	0	-	0.00%
2020-05-07	0	0.950	0.850	0.990	-	-	0	0	-	0.819	0.733	0.854	-	-	0	-	0.00%
2020-05-06	0	0.950	0.860	0.990	-	-	0	0	-	0.819	0.742	0.854	-	-	0	-	0.00%
2020-05-05	0	0.950	0.860	0.990	-	-	0	0	-	0.819	0.742	0.854	-	-	0	-	0.00%
2020-05-04	0	0.950	0.870	0.990	-	-	0	0	-	0.819	0.750	0.854	-	-	0	-	0.00%
2020-04-29	0	0.950	0.870	0.990	-	-	0	0	-	0.819	0.750	0.854	-	-	0	-	0.00%
2020-04-28	0	0.950	0.850	0.990	-	-	0	0	-	0.819	0.733	0.854	-	-	0	-	0.00%
2020-04-27	0	0.950	0.850	0.990	-	-	0	0	-	0.819	0.733	0.854	-	-	0	-	0.00%
2020-04-24	0	0.950	0.860	0.990	-	-	0	0	-	0.819	0.742	0.854	-	-	0	-	0.00%
2020-04-23	0	0.950	0.870	0.990	-	-	0	0	-	0.819	0.750	0.854	-	-	0	-	0.00%
2020-04-22	0	0.950	0.850	0.990	-	-	0	0	-	0.819	0.733	0.854	-	-	0	-	0.00%
2020-04-21	0	0.950	0.860	0.990	-	-	0	0	-	0.819	0.742	0.854	-	-	0	-	0.00%
2020-04-20	0	0.950	0.860	0.990	-	-	0	0	-	0.819	0.742	0.854	-	-	0	-	0.00%
2020-04-17	0	0.950	0.860	0.970	-	-	0	0	-	0.819	0.742	0.837	-	-	0	-	0.00%
2020-04-16	0	0.950	0.820	0.990	-	-	0	0	-	0.819	0.707	0.854	-	-	0	-	0.00%
2020-04-15	0	0.950	0.880	0.990	-	-	0	0	-	0.819	0.759	0.854	-	-	0	-	0.00%
2020-04-14	0	0.950	0.840	0.990	-	-	0	0	-	0.819	0.725	0.854	-	-	0	-	0.00%
2020-04-09	0	0.950	0.860	0.990	-	-	0	0	-	0.819	0.742	0.854	-	-	0	-	0.00%
2020-04-08	0	0.950	0.870	0.990	-	-	0	0	-	0.819	0.750	0.854	-	-	0	-	0.00%
2020-04-07	0	0.950	0.860	0.950	-	-	0	0	-	0.819	0.742	0.819	-	-	0	-	-2.06%
2020-04-06	0	0.970	0.900	0.970	-	-	0	0	-	0.837	0.776	0.837	-	-	0	-	-2.02%
2020-04-03	0	0.990	0.890	0.990	0.990	0.990	4,000	3,960	0.9900	0.854	0.768	0.854	0.854	0.854	4,637	0.8540	4.21%
2020-04-02	0	0.950	0.850	0.990	-	-	0	0	-	0.819	0.733	0.854	-	-	0	-	0.00%
2020-04-01	0	0.950	0.840	0.990	-	-	0	0	-	0.819	0.725	0.854	-	-	0	-	0.00%
2020-03-31	0	0.950	0.860	0.990	-	-	0	0	-	0.819	0.742	0.854	-	-	0	-	0.00%
2020-03-30	0	0.950	0.860	0.990	-	-	0	0	-	0.819	0.742	0.854	-	-	0	-	0.00%
2020-03-27	0	0.950	0.880	0.950	-	-	0	0	-	0.819	0.759	0.819	-	-	0	-	0.00%
2020-03-26	0	0.950	0.880	0.950	-	-	0	0	-	0.819	0.759	0.819	-	-	0	-	0.00%
2020-03-25	0	0.950	0.880	0.990	-	-	0	0	-	0.819	0.759	0.854	-	-	0	-	0.00%
2020-03-24	0	0.950	0.870	0.990	0.840	0.950	24,000	20,600	0.8583	0.819	0.750	0.854	0.725	0.819	27,823	0.7404	-4.04%
2020-03-23	0	0.990	0.800	1.000	0.990	0.990	4,000	3,960	0.9900	0.854	0.690	0.863	0.854	0.854	4,637	0.8540	6.45%
2020-03-20	0	0.930	0.820	0.930	0.900	0.950	16,000	14,600	0.9125	0.802	0.707	0.802	0.776	0.819	18,549	0.7871	-2.11%
2020-03-19	0	0.950	0.820	0.950	-	-	0	0	-	0.819	0.707	0.819	-	-	0	-	-2.06%
2020-03-18	0	0.970	0.830	0.970	-	-	0	0	-	0.837	0.716	0.837	-	-	0	-	0.00%
2020-03-17	0	0.970	0.840	0.970	-	-	0	0	-	0.837	0.725	0.837	-	-	0	-	0.00%
2020-03-16	0	0.970	0.820	0.990	-	-	0	0	-	0.837	0.707	0.854	-	-	0	-	0.00%
2020-03-13	0	0.970	0.840	0.970	0.950	0.970	24,000	22,960	0.9567	0.837	0.725	0.837	0.819	0.837	27,823	0.8252	0.00%
2020-03-12	0	0.970	0.880	0.970	0.970	0.970	12,000	11,640	0.9700	0.837	0.759	0.837	0.837	0.837	13,911	0.8367	0.00%
2020-03-11	0	0.970	0.860	0.980	-	-	0	0	-	0.837	0.742	0.845	-	-	0	-	0.00%
2020-03-10	0	0.970	0.900	0.990	-	-	0	0	-	0.837	0.776	0.854	-	-	0	-	0.00%
2020-03-09	0	0.970	0.900	0.970	-	-	0	0	-	0.837	0.776	0.837	-	-	0	-	-2.02%
2020-03-06	0	0.990	0.910	0.990	-	-	0	0	-	0.854	0.785	0.854	-	-	0	-	-1.00%
2020-03-05	0	1.000	0.930	1.000	-	-	0	0	-	0.863	0.802	0.863	-	-	0	-	-1.96%
2020-03-04	0	1.020	0.920	1.020	-	-	0	0	-	0.880	0.794	0.880	-	-	0	-	0.00%
2020-03-03	0	1.020	0.920	1.020	-	-	0	0	-	0.880	0.794	0.880	-	-	0	-	0.00%
2020-03-02	0	1.020	0.930	1.020	-	-	0	0	-	0.880	0.802	0.880	-	-	0	-	-0.97%
2020-02-28	0	1.030	0.950	1.030	0.950	1.030	76,000	72,960	0.9600	0.888	0.819	0.888	0.819	0.888	88,106	0.8281	-4.63%
2020-02-27	0	1.080	1.040	1.080	-	-	0	0	-	0.932	0.897	0.932	-	-	0	-	-1.82%
2020-02-26	0	1.100	1.020	1.150	-	-	0	0	-	0.949	0.880	0.992	-	-	0	-	0.00%
2020-02-25	0	1.100	1.020	1.100	-	-	0	0	-	0.949	0.880	0.949	-	-	0	-	0.00%
2020-02-24	0	1.100	1.020	1.150	-	-	0	0	-	0.949	0.880	0.992	-	-	0	-	0.00%
2020-02-21	0	1.100	1.020	1.140	-	-	0	0	-	0.949	0.880	0.983	-	-	0	-	0.00%
2020-02-20	0	1.100	1.020	1.150	-	-	0	0	-	0.949	0.880	0.992	-	-	0	-	0.00%
2020-02-19	0	1.100	1.030	1.150	-	-	0	0	-	0.949	0.888	0.992	-	-	0	-	0.00%
2020-02-18	0	1.100	1.020	1.150	-	-	0	0	-	0.949	0.880	0.992	-	-	0	-	0.00%
2020-02-17	0	1.100	1.020	1.100	1.100	1.100	4,000	4,400	1.1000	0.949	0.880	0.949	0.949	0.949	4,637	0.9489	2.80%
2020-02-14	0	1.070	0.980	1.150	1.050	1.070	8,000	8,480	1.0600	0.923	0.845	0.992	0.906	0.923	9,274	0.9144	-0.93%
2020-02-13	0	1.080	1.020	1.070	1.000	1.080	45,120	46,177	1.0234	0.932	0.880	0.923	0.863	0.932	52,307	0.8828	-4.42%
2020-02-12	0	1.130	0.970	1.150	0.970	1.130	8,000	8,400	1.0500	0.975	0.837	0.992	0.837	0.975	9,274	0.9057	3.67%
2020-02-11	0	1.090	0.980	1.150	0.920	1.090	72,800	72,024	0.9893	0.940	0.845	0.992	0.794	0.940	84,396	0.8534	0.00%
2020-02-10	0	1.090	0.910	1.090	-	-	0	0	-	0.940	0.785	0.940	-	-	0	-	0.00%
2020-02-07	0	1.090	0.910	1.150	-	-	0	0	-	0.940	0.785	0.992	-	-	0	-	0.00%
2020-02-06	0	1.090	0.910	1.150	-	-	0	0	-	0.940	0.785	0.992	-	-	0	-	0.00%
2020-02-05	0	1.090	0.900	1.150	-	-	0	0	-	0.940	0.776	0.992	-	-	0	-	0.00%
2020-02-04	0	1.090	0.850	1.150	-	-	0	0	-	0.940	0.733	0.992	-	-	0	-	0.00%
2020-02-03	0	1.090	0.800	1.150	-	-	0	0	-	0.940	0.690	0.992	-	-	0	-	0.00%
2020-01-31	0	1.090	0.950	1.150	-	-	0	0	-	0.940	0.819	0.992	-	-	0	-	0.00%
2020-01-30	0	1.090	0.950	1.150	-	-	0	0	-	0.940	0.819	0.992	-	-	0	-	0.00%
2020-01-29	0	1.090	1.010	1.150	-	-	0	0	-	0.940	0.871	0.992	-	-	0	-	0.00%
2020-01-24	0	1.090	1.010	1.150	-	-	0	0	-	0.940	0.871	0.992	-	-	0	-	0.00%
2020-01-23	0	1.090	1.000	1.100	1.000	1.090	36,000	37,520	1.0422	0.940	0.863	0.949	0.863	0.940	41,734	0.8990	-2.68%
2020-01-22	0	1.120	1.010	1.150	-	-	0	0	-	0.966	0.871	0.992	-	-	0	-	0.00%
2020-01-21	0	1.120	1.030	1.130	1.120	1.120	4,000	4,480	1.1200	0.966	0.888	0.975	0.966	0.966	4,637	0.9661	6.67%
2020-01-20	0	1.050	1.010	1.070	0.950	1.050	144,000	142,680	0.9908	0.906	0.871	0.923	0.819	0.906	166,937	0.8547	-5.41%
2020-01-17	0	1.110	1.000	1.110	-	-	0	0	-	0.957	0.863	0.957	-	-	0	-	0.00%
2020-01-16	0	1.110	1.000	1.140	-	-	0	0	-	0.957	0.863	0.983	-	-	0	-	0.00%
2020-01-15	0	1.110	1.010	1.110	-	-	0	0	-	0.957	0.871	0.957	-	-	0	-	0.00%
2020-01-14	0	1.110	1.070	1.110	1.000	1.120	140,000	144,480	1.0320	0.957	0.923	0.957	0.863	0.966	162,300	0.8902	-3.48%
2020-01-13	0	1.150	1.000	1.150	-	-	0	0	-	0.992	0.863	0.992	-	-	0	-	0.00%
2020-01-10	0	1.150	1.000	1.150	-	-	0	0	-	0.992	0.863	0.992	-	-	0	-	0.00%
2020-01-09	0	1.150	1.020	1.150	1.150	1.150	4,000	4,600	1.1500	0.992	0.880	0.992	0.992	0.992	4,637	0.9920	5.50%
2020-01-08	0	1.090	1.140	1.150	-	-	0	0	-	0.940	0.983	0.992	-	-	0	-	0.00%
2020-01-07	0	1.090	1.000	1.150	-	-	0	0	-	0.940	0.863	0.992	-	-	0	-	0.00%
2020-01-06	0	1.090	1.000	1.150	-	-	0	0	-	0.940	0.863	0.992	-	-	0	-	0.00%
2020-01-03	0	1.090	1.020	1.100	1.090	1.090	4,000	4,360	1.0900	0.940	0.880	0.949	0.940	0.940	4,637	0.9402	0.00%
2020-01-02	0	1.090	1.000	1.100	-	-	0	0	-	0.940	0.863	0.949	-	-	0	-	0.00%
2019-12-31	0	1.090	1.020	1.090	-	-	0	0	-	0.940	0.880	0.940	-	-	0	-	0.00%
2019-12-30	0	1.090	1.000	1.090	-	-	0	0	-	0.940	0.863	0.940	-	-	0	-	-0.91%
2019-12-27	0	1.100	1.000	1.100	-	-	0	0	-	0.949	0.863	0.949	-	-	0	-	0.00%
2019-12-24	0	1.100	1.000	1.100	-	-	0	0	-	0.949	0.863	0.949	-	-	0	-	-3.51%
2019-12-23	0	1.140	1.000	1.140	-	-	0	0	-	0.983	0.863	0.983	-	-	0	-	0.00%
2019-12-20	0	1.140	1.000	1.140	-	-	0	0	-	0.983	0.863	0.983	-	-	0	-	0.00%
2019-12-19	0	1.140	1.000	1.140	-	-	0	0	-	0.983	0.863	0.983	-	-	0	-	0.00%
2019-12-18	0	1.140	1.000	1.140	-	-	0	0	-	0.983	0.863	0.983	-	-	0	-	0.00%
2019-12-17	0	1.140	1.000	1.140	-	-	0	0	-	0.983	0.863	0.983	-	-	0	-	0.00%
2019-12-16	0	1.140	1.020	1.140	1.130	1.140	24,000	27,320	1.1383	0.983	0.880	0.983	0.975	0.983	27,823	0.9819	1.79%
2019-12-13	0	1.120	1.010	1.120	1.080	1.130	8,000	8,840	1.1050	0.966	0.871	0.966	0.932	0.975	9,274	0.9532	6.67%
2019-12-12	0	1.050	1.000	1.100	0.910	1.090	26,400	26,928	1.0200	0.906	0.863	0.949	0.785	0.940	30,605	0.8799	-4.55%
2019-12-11	0	1.100	0.910	1.100	-	-	0	0	-	0.949	0.785	0.949	-	-	0	-	0.00%
2019-12-10	0	1.100	0.910	1.100	-	-	3,200	2,848	0.8900	0.949	0.785	0.949	-	-	3,710	0.7677	0.00%
2019-12-09	0	1.100	0.920	1.120	-	-	0	0	-	0.949	0.794	0.966	-	-	0	-	0.00%
2019-12-06	0	1.100	0.870	1.100	-	-	0	0	-	0.949	0.750	0.949	-	-	0	-	-1.79%
2019-12-05	0	1.120	0.960	1.120	-	-	0	0	-	0.966	0.828	0.966	-	-	0	-	0.00%
2019-12-04	0	1.120	0.950	1.120	-	-	0	0	-	0.966	0.819	0.966	-	-	0	-	0.00%
2019-12-03	0	1.120	0.950	1.120	-	-	0	0	-	0.966	0.819	0.966	-	-	0	-	0.00%
2019-12-02	0	1.120	0.950	1.120	-	-	0	0	-	0.966	0.819	0.966	-	-	0	-	0.00%
2019-11-29	0	1.120	0.950	1.130	-	-	0	0	-	0.966	0.819	0.975	-	-	0	-	0.00%
2019-11-28	0	1.120	0.950	1.130	-	-	0	0	-	0.966	0.819	0.975	-	-	0	-	0.00%
2019-11-27	0	1.120	0.950	1.130	-	-	0	0	-	0.966	0.819	0.975	-	-	0	-	0.00%
2019-11-26	0	1.120	0.950	1.130	-	-	0	0	-	0.966	0.819	0.975	-	-	0	-	0.00%
2019-11-25	0	1.120	0.950	1.130	-	-	0	0	-	0.966	0.819	0.975	-	-	0	-	0.00%
2019-11-22	0	1.120	1.030	1.120	-	-	0	0	-	0.966	0.888	0.966	-	-	0	-	0.00%
2019-11-21	0	1.120	1.000	1.120	-	-	0	0	-	0.966	0.863	0.966	-	-	0	-	0.00%
2019-11-20	0	1.120	1.030	1.130	1.010	1.120	24,000	24,680	1.0283	0.966	0.888	0.975	0.871	0.966	27,823	0.8870	-4.27%
2019-11-19	0	1.170	1.010	1.170	-	-	0	0	-	1.009	0.871	1.009	-	-	0	-	0.00%
2019-11-18	0	1.170	1.000	1.170	1.170	1.170	112,000	130,040	1.1611	1.009	0.863	1.009	1.009	1.009	129,840	1.0015	3.54%
2019-11-15	0	1.130	1.000	1.140	-	-	0	0	-	0.975	0.863	0.983	-	-	0	-	0.00%
2019-11-14	0	1.130	0.990	1.130	1.000	1.140	22,400	23,528	1.0504	0.975	0.854	0.975	0.863	0.983	25,968	0.9060	-0.88%
2019-11-13	0	1.140	1.000	1.140	-	-	0	0	-	0.983	0.863	0.983	-	-	0	-	0.00%
2019-11-12	0	1.140	1.000	1.140	-	-	0	0	-	0.983	0.863	0.983	-	-	0	-	0.00%
2019-11-11	0	1.140	1.000	1.140	-	-	0	0	-	0.983	0.863	0.983	-	-	0	-	0.00%
2019-11-08	0	1.140	1.000	1.140	-	-	0	0	-	0.983	0.863	0.983	-	-	0	-	0.00%
2019-11-07	0	1.140	1.000	1.140	-	-	0	0	-	0.983	0.863	0.983	-	-	0	-	0.00%
2019-11-06	0	1.140	1.000	1.140	-	-	0	0	-	0.983	0.863	0.983	-	-	0	-	-0.87%
2019-11-05	0	1.150	1.020	1.150	1.100	1.170	36,000	39,880	1.1078	0.992	0.880	0.992	0.949	1.009	41,734	0.9556	2.68%
2019-11-04	0	1.120	1.000	1.120	-	-	0	0	-	0.966	0.863	0.966	-	-	0	-	-1.75%
2019-11-01	0	1.140	1.000	1.170	-	-	0	0	-	0.983	0.863	1.009	-	-	0	-	0.00%
2019-10-31	0	1.140	1.000	1.170	-	-	0	0	-	0.983	0.863	1.009	-	-	0	-	0.00%
2019-10-30	0	1.140	1.000	1.170	-	-	0	0	-	0.983	0.863	1.009	-	-	0	-	0.00%
2019-10-29	0	1.140	1.000	1.140	-	-	0	0	-	0.983	0.863	0.983	-	-	0	-	0.00%
2019-10-28	0	1.140	1.000	1.170	-	-	0	0	-	0.983	0.863	1.009	-	-	0	-	0.00%
2019-10-25	0	1.140	1.000	1.140	-	-	0	0	-	0.983	0.863	0.983	-	-	0	-	0.00%
2019-10-24	0	1.140	1.000	1.140	-	-	0	0	-	0.983	0.863	0.983	-	-	0	-	0.00%
2019-10-23	0	1.140	1.000	1.140	-	-	0	0	-	0.983	0.863	0.983	-	-	0	-	0.00%
2019-10-22	0	1.140	1.000	1.140	-	-	0	0	-	0.983	0.863	0.983	-	-	0	-	-0.87%
2019-10-21	0	1.150	1.000	1.150	-	-	0	0	-	0.992	0.863	0.992	-	-	0	-	0.00%
2019-10-18	0	1.150	1.010	1.150	-	-	0	0	-	0.992	0.871	0.992	-	-	0	-	0.00%
2019-10-17	0	1.150	1.030	1.150	-	-	0	0	-	0.992	0.888	0.992	-	-	0	-	0.00%
2019-10-16	0	1.150	1.020	1.150	-	-	0	0	-	0.992	0.880	0.992	-	-	0	-	-1.71%
2019-10-15	0	1.170	1.000	1.170	-	-	0	0	-	1.009	0.863	1.009	-	-	0	-	0.00%
2019-10-14	0	1.170	1.010	1.170	1.100	1.170	40,320	44,833	1.1119	1.009	0.871	1.009	0.949	1.009	46,742	0.9592	0.86%
2019-10-11	0	1.160	1.000	1.160	-	-	0	0	-	1.001	0.863	1.001	-	-	0	-	0.00%
2019-10-10	0	1.160	1.020	1.170	-	-	0	0	-	1.001	0.880	1.009	-	-	0	-	0.00%
2019-10-09	0	1.160	1.010	1.160	-	-	0	0	-	1.001	0.871	1.001	-	-	0	-	0.00%
2019-10-08	0	1.160	1.000	1.160	-	-	0	0	-	1.001	0.863	1.001	-	-	0	-	-1.69%
2019-10-04	0	1.180	1.030	1.180	-	-	0	0	-	1.018	0.888	1.018	-	-	0	-	0.00%
2019-10-03	0	1.180	1.000	1.180	-	-	0	0	-	1.018	0.863	1.018	-	-	0	-	0.00%
2019-10-02	0	1.180	1.020	1.180	-	-	0	0	-	1.018	0.880	1.018	-	-	0	-	0.00%
2019-09-30	0	1.180	1.000	1.180	-	-	0	0	-	1.018	0.863	1.018	-	-	0	-	0.00%
2019-09-27	0	1.180	1.020	1.180	-	-	0	0	-	1.018	0.880	1.018	-	-	0	-	0.00%
2019-09-26	0	1.180	1.020	1.180	-	-	0	0	-	1.018	0.880	1.018	-	-	0	-	-0.84%
2019-09-25	0	1.190	1.020	1.190	-	-	0	0	-	1.026	0.880	1.026	-	-	0	-	0.00%
2019-09-24	0	1.190	1.020	1.190	-	-	0	0	-	1.026	0.880	1.026	-	-	0	-	0.00%
2019-09-23	0	1.190	1.000	1.190	1.190	1.190	4,000	4,760	1.1900	1.026	0.863	1.026	1.026	1.026	4,637	1.0265	4.39%
2019-09-20	0	1.140	1.000	1.140	1.140	1.140	4,000	4,560	1.1400	0.983	0.863	0.983	0.983	0.983	4,637	0.9834	2.70%
2019-09-19	0	1.110	1.000	1.110	-	-	0	0	-	0.957	0.863	0.957	-	-	0	-	-0.89%
2019-09-18	0	1.120	1.000	1.140	-	-	0	0	-	0.966	0.863	0.983	-	-	0	-	0.00%
2019-09-17	0	1.120	1.000	1.140	-	-	0	0	-	0.966	0.863	0.983	-	-	0	-	0.00%
2019-09-16	0	1.120	1.000	1.140	-	-	0	0	-	0.966	0.863	0.983	-	-	0	-	0.00%
2019-09-13	0	1.120	0.990	1.140	-	-	0	0	-	0.966	0.854	0.983	-	-	0	-	0.00%
2019-09-12	0	1.120	0.990	1.140	-	-	0	0	-	0.966	0.854	0.983	-	-	0	-	0.00%
2019-09-11	0	1.120	0.990	1.140	-	-	0	0	-	0.966	0.854	0.983	-	-	0	-	0.00%
2019-09-10	0	1.120	0.980	1.120	-	-	0	0	-	0.966	0.845	0.966	-	-	0	-	0.00%
2019-09-09	0	1.120	0.990	1.120	-	-	0	0	-	0.966	0.854	0.966	-	-	0	-	0.00%
2019-09-06	0	1.120	1.010	1.120	-	-	0	0	-	0.966	0.871	0.966	-	-	0	-	-1.75%
2019-09-05	0	1.140	1.010	1.140	-	-	0	0	-	0.983	0.871	0.983	-	-	0	-	0.00%
2019-09-04	0	1.140	0.950	1.140	-	-	0	0	-	0.983	0.819	0.983	-	-	0	-	0.00%
2019-09-03	0	1.140	1.020	1.140	-	-	0	0	-	0.983	0.880	0.983	-	-	0	-	-0.87%
2019-09-02	0	1.150	1.020	1.150	-	-	0	0	-	0.992	0.880	0.992	-	-	0	-	0.00%
2019-08-30	0	1.150	1.020	1.150	-	-	0	0	-	0.992	0.880	0.992	-	-	0	-	0.00%
2019-08-29	0	1.150	1.020	1.150	-	-	0	0	-	0.992	0.880	0.992	-	-	0	-	0.00%
2019-08-28	0	1.150	1.020	1.150	1.010	1.150	12,000	12,720	1.0600	0.992	0.880	0.992	0.871	0.992	13,911	0.9144	0.88%
2019-08-27	0	1.140	1.020	1.150	-	-	0	0	-	0.983	0.880	0.992	-	-	0	-	0.00%
2019-08-26	0	1.140	1.020	1.150	-	-	0	0	-	0.983	0.880	0.992	-	-	0	-	0.00%
2019-08-23	0	1.140	1.040	1.150	1.080	1.140	11,794	12,598	1.0682	0.983	0.897	0.992	0.932	0.983	13,673	0.9214	0.00%
2019-08-22	0	1.140	1.020	1.140	-	-	0	0	-	0.983	0.880	0.983	-	-	0	-	0.00%
2019-08-21	0	1.140	1.020	1.140	-	-	0	0	-	0.983	0.880	0.983	-	-	0	-	0.00%
2019-08-20	0	1.140	1.020	1.140	-	-	0	0	-	0.983	0.880	0.983	-	-	0	-	0.00%
2019-08-19	0	1.140	1.020	1.140	-	-	800	792	0.9900	0.983	0.880	0.983	-	-	927	0.8540	0.00%
2019-08-16	0	1.140	1.020	1.140	-	-	0	0	-	0.983	0.880	0.983	-	-	0	-	0.00%
2019-08-15	0	1.140	1.030	1.140	-	-	0	0	-	0.983	0.888	0.983	-	-	0	-	-0.87%
2019-08-14	0	1.150	1.030	1.150	-	-	0	0	-	0.992	0.888	0.992	-	-	0	-	0.00%
2019-08-13	0	1.150	1.030	1.150	-	-	0	0	-	0.992	0.888	0.992	-	-	0	-	0.00%
2019-08-12	0	1.150	1.000	1.150	-	-	0	0	-	0.992	0.863	0.992	-	-	0	-	0.00%
2019-08-09	0	1.150	1.030	1.150	1.100	1.150	24,000	26,600	1.1083	0.992	0.888	0.992	0.949	0.992	27,823	0.9560	0.00%
2019-08-08	0	1.150	1.040	1.150	-	-	0	0	-	0.992	0.897	0.992	-	-	0	-	-0.86%
2019-08-07	0	1.160	1.040	1.200	-	-	0	0	-	1.001	0.897	1.035	-	-	0	-	0.00%
2019-08-06	0	1.160	1.050	1.160	1.160	1.160	20,000	23,200	1.1600	1.001	0.906	1.001	1.001	1.001	23,186	1.0006	0.00%
2019-08-05	0	1.160	1.080	1.160	1.050	1.250	40,000	45,400	1.1350	1.001	0.932	1.001	0.906	1.078	46,371	0.9791	-3.33%
2019-08-02	0	1.200	1.060	1.200	-	-	0	0	-	1.035	0.914	1.035	-	-	0	-	0.00%
2019-08-01	0	1.200	1.100	1.200	-	-	0	0	-	1.035	0.949	1.035	-	-	0	-	-1.64%
2019-07-31	0	1.220	1.120	1.240	-	-	0	0	-	1.052	0.966	1.070	-	-	0	-	0.00%
2019-07-30	0	1.220	1.130	1.240	-	-	0	0	-	1.052	0.975	1.070	-	-	0	-	0.00%
2019-07-29	0	1.220	1.130	1.220	-	-	0	0	-	1.052	0.975	1.052	-	-	0	-	0.00%
2019-07-26	0	1.220	1.150	1.220	1.120	1.240	160,000	189,640	1.1853	1.052	0.992	1.052	0.966	1.070	185,486	1.0224	-2.40%
2019-07-25	0	1.250	1.110	1.250	-	-	0	0	-	1.078	0.957	1.078	-	-	0	-	0.00%
2019-07-24	0	1.250	1.120	1.250	-	-	0	0	-	1.078	0.966	1.078	-	-	0	-	0.00%
2019-07-23	0	1.250	1.130	1.250	-	-	0	0	-	1.078	0.975	1.078	-	-	0	-	0.00%
2019-07-22	0	1.250	1.110	1.260	-	-	0	0	-	1.078	0.957	1.087	-	-	0	-	0.00%
2019-07-19	0	1.250	1.120	1.250	-	-	0	0	-	1.078	0.966	1.078	-	-	0	-	0.00%
2019-07-18	0	1.250	1.130	1.250	1.250	1.250	4,000	5,000	1.2500	1.078	0.975	1.078	1.078	1.078	4,637	1.0782	5.93%
2019-07-17	0	1.180	1.130	1.210	1.110	1.200	84,000	93,960	1.1186	1.018	0.975	1.044	0.957	1.035	97,380	0.9649	-5.60%
2019-07-16	0	1.250	1.100	1.250	-	-	0	0	-	1.078	0.949	1.078	-	-	0	-	0.00%
2019-07-15	0	1.250	1.100	1.260	-	-	0	0	-	1.078	0.949	1.087	-	-	0	-	0.00%
2019-07-12	0	1.250	1.100	1.250	-	-	0	0	-	1.078	0.949	1.078	-	-	0	-	0.00%
2019-07-11	0	1.250	1.120	1.250	1.200	1.250	20,000	24,200	1.2100	1.078	0.966	1.078	1.035	1.078	23,186	1.0437	0.81%
2019-07-10	0	1.240	1.100	1.250	-	-	0	0	-	1.070	0.949	1.078	-	-	0	-	0.00%
2019-07-09	0	1.240	1.110	1.250	-	-	0	0	-	1.070	0.957	1.078	-	-	0	-	0.00%
2019-07-08	0	1.240	1.100	1.240	-	-	1,280	1,369	1.0695	1.070	0.949	1.070	-	-	1,484	0.9226	0.00%
2019-07-05	0	1.240	1.120	1.250	-	-	0	0	-	1.070	0.966	1.078	-	-	0	-	0.00%
2019-07-04	0	1.240	1.120	1.250	-	-	0	0	-	1.070	0.966	1.078	-	-	0	-	0.00%
2019-07-03	0	1.240	1.130	1.240	1.100	1.240	100,000	113,760	1.1376	1.070	0.975	1.070	0.949	1.070	115,929	0.9813	-3.12%
2019-07-02	0	1.280	1.150	1.280	-	-	0	0	-	1.104	0.992	1.104	-	-	0	-	0.00%
2019-06-28	0	1.280	1.150	1.300	-	-	0	0	-	1.104	0.992	1.121	-	-	0	-	0.00%
2019-06-27	0	1.280	1.150	1.300	-	-	0	0	-	1.104	0.992	1.121	-	-	0	-	0.00%
2019-06-26	0	1.280	1.140	1.300	-	-	0	0	-	1.104	0.983	1.121	-	-	0	-	0.00%
2019-06-25	0	1.280	1.150	1.280	1.200	1.280	24,000	29,120	1.2133	1.104	0.992	1.104	1.035	1.104	27,823	1.0466	0.00%
2019-06-24	0	1.280	1.150	1.320	-	-	0	0	-	1.104	0.992	1.139	-	-	0	-	0.00%
2019-06-21	0	1.280	1.290	1.300	1.250	1.250	12,000	15,000	1.2500	1.104	1.113	1.121	1.078	1.078	13,911	1.0782	-3.03%
2019-06-20	0	1.320	1.150	1.320	1.250	1.320	40,000	50,480	1.2620	1.139	0.992	1.139	1.078	1.139	46,371	1.0886	4.76%
2019-06-19	0	1.260	1.170	1.260	-	-	0	0	-	1.087	1.009	1.087	-	-	0	-	-0.79%
2019-06-18	0	1.270	1.200	1.270	1.120	1.270	48,000	56,280	1.1725	1.096	1.035	1.096	0.966	1.096	55,646	1.0114	-2.31%
2019-06-17	0	1.300	1.110	1.320	-	-	0	0	-	1.121	0.957	1.139	-	-	0	-	0.00%
2019-06-14	0	1.300	1.090	1.320	-	-	0	0	-	1.121	0.940	1.139	-	-	0	-	0.00%
2019-06-13	0	1.300	1.170	1.320	-	-	0	0	-	1.121	1.009	1.139	-	-	0	-	0.00%
2019-06-12	0	1.300	1.110	1.320	-	-	0	0	-	1.121	0.957	1.139	-	-	0	-	0.00%
2019-06-11	0	1.300	1.100	1.320	-	-	0	0	-	1.121	0.949	1.139	-	-	0	-	0.00%
2019-06-10	0	1.300	1.100	1.320	-	-	0	0	-	1.121	0.949	1.139	-	-	0	-	0.00%
2019-06-06	0	1.300	1.100	1.320	-	-	0	0	-	1.121	0.949	1.139	-	-	0	-	0.00%
2019-06-05	0	1.300	1.150	1.320	-	-	0	0	-	1.121	0.992	1.139	-	-	0	-	0.00%
2019-06-04	0	1.300	1.120	1.300	1.280	1.320	156,000	204,040	1.3079	1.121	0.966	1.121	1.104	1.139	180,849	1.1282	1.56%
2019-06-03	0	1.280	1.130	1.280	-	-	0	0	-	1.104	0.975	1.104	-	-	0	-	0.00%
2019-05-31	0	1.280	1.280	1.300	-	-	0	0	-	1.104	1.104	1.121	-	-	0	-	2.40%
2019-05-30	0	1.250	1.150	1.290	-	-	0	0	-	1.078	0.992	1.113	-	-	0	-	0.00%
2019-05-29	0	1.250	1.090	1.300	-	-	0	0	-	1.078	0.940	1.121	-	-	0	-	0.00%
2019-05-28	0	1.250	1.160	1.300	1.250	1.250	7,200	8,584	1.1922	1.078	1.001	1.121	1.078	1.078	8,347	1.0284	-1.57%
2019-05-27	0	1.270	1.150	1.330	-	-	0	0	-	1.096	0.992	1.147	-	-	0	-	0.00%
2019-05-24	0	1.270	1.120	1.330	-	-	0	0	-	1.096	0.966	1.147	-	-	0	-	0.00%
2019-05-23	0	1.270	1.100	1.330	-	-	0	0	-	1.096	0.949	1.147	-	-	0	-	0.00%
2019-05-22	0	1.270	1.200	1.320	-	-	0	0	-	1.096	1.035	1.139	-	-	0	-	0.00%
2019-05-21	0	1.270	1.110	1.330	-	-	0	0	-	1.096	0.957	1.147	-	-	0	-	0.00%
2019-05-20	0	1.270	1.150	1.270	1.100	1.270	56,000	66,360	1.1850	1.096	0.992	1.096	0.949	1.096	64,920	1.0222	2.42%
2019-05-17	0	1.240	1.110	1.240	-	-	0	0	-	1.070	0.957	1.070	-	-	0	-	-1.59%
2019-05-16	0	1.260	1.140	1.260	-	-	0	0	-	1.087	0.983	1.087	-	-	0	-	-0.79%
2019-05-15	0	1.270	1.150	1.270	-	-	0	0	-	1.096	0.992	1.096	-	-	0	-	0.00%
2019-05-14	0	1.270	1.180	1.270	1.180	1.280	127,600	153,140	1.2002	1.096	1.018	1.096	1.018	1.104	147,925	1.0353	-3.79%
2019-05-10	0	1.320	1.320	1.330	1.210	1.240	16,800	20,232	1.2043	1.139	1.139	1.147	1.044	1.070	19,476	1.0388	1.54%
2019-05-09	0	1.300	1.110	1.330	-	-	0	0	-	1.121	0.957	1.147	-	-	0	-	0.00%
2019-05-08	0	1.300	1.150	1.300	-	-	0	0	-	1.121	0.992	1.121	-	-	0	-	0.00%
2019-05-07	0	1.300	1.150	1.330	-	-	0	0	-	1.121	0.992	1.147	-	-	0	-	0.00%
2019-05-06	0	1.300	1.150	1.330	-	-	0	0	-	1.121	0.992	1.147	-	-	0	-	0.00%
2019-05-03	0	1.300	1.220	1.330	1.290	1.300	28,000	36,320	1.2971	1.121	1.052	1.147	1.113	1.121	32,460	1.1189	0.00%
2019-05-02	0	1.300	1.200	1.300	-	-	0	0	-	1.121	1.035	1.121	-	-	0	-	0.00%
2019-04-30	0	1.300	1.200	1.330	-	-	480	561	1.1688	1.121	1.035	1.147	-	-	556	1.0082	0.00%
2019-04-29	0	1.300	1.200	1.300	-	-	0	0	-	1.121	1.035	1.121	-	-	0	-	0.00%
2019-04-26	0	1.300	1.210	1.320	-	-	0	0	-	1.121	1.044	1.139	-	-	0	-	0.00%
2019-04-25	0	1.300	1.210	1.300	1.280	1.300	12,000	15,440	1.2867	1.121	1.044	1.121	1.104	1.121	13,911	1.1099	-1.52%
2019-04-24	0	1.320	1.150	1.340	-	-	0	0	-	1.139	0.992	1.156	-	-	0	-	0.00%
2019-04-23	0	1.320	1.200	1.350	-	-	0	0	-	1.139	1.035	1.165	-	-	0	-	0.00%
2019-04-18	0	1.320	1.200	1.320	-	-	0	0	-	1.139	1.035	1.139	-	-	0	-	-0.75%
2019-04-17	0	1.330	1.220	1.350	-	-	0	0	-	1.147	1.052	1.165	-	-	0	-	0.00%
2019-04-16	0	1.330	1.200	1.330	-	-	1,280	1,497	1.1695	1.147	1.035	1.147	-	-	1,484	1.0088	0.00%
2019-04-15	0	1.330	1.200	1.330	-	-	0	0	-	1.147	1.035	1.147	-	-	0	-	0.00%
2019-04-12	0	1.330	1.200	1.330	-	-	0	0	-	1.147	1.035	1.147	-	-	0	-	0.00%
2019-04-11	0	1.330	1.200	1.330	1.350	1.350	4,000	5,400	1.3500	1.147	1.035	1.147	1.165	1.165	4,637	1.1645	-2.92%
2019-04-10	0	1.370	1.160	1.380	1.320	1.370	28,000	37,640	1.3443	1.182	1.001	1.190	1.139	1.182	32,460	1.1596	5.38%
2019-04-09	0	1.300	1.210	1.300	-	-	0	0	-	1.121	1.044	1.121	-	-	0	-	0.00%
2019-04-08	0	1.300	1.200	1.320	-	-	0	0	-	1.121	1.035	1.139	-	-	0	-	0.00%
2019-04-04	0	1.300	1.200	1.330	-	-	0	0	-	1.121	1.035	1.147	-	-	0	-	0.00%
2019-04-03	0	1.300	1.160	1.300	-	-	0	0	-	1.121	1.001	1.121	-	-	0	-	-2.26%
2019-04-02	0	1.330	1.150	1.340	1.300	1.330	24,000	31,560	1.3150	1.147	0.992	1.156	1.121	1.147	27,823	1.1343	3.91%
2019-04-01	0	1.280	1.150	1.280	-	-	0	0	-	1.104	0.992	1.104	-	-	0	-	0.00%
2019-03-29	0	1.280	1.170	1.310	-	-	0	0	-	1.104	1.009	1.130	-	-	0	-	0.00%
2019-03-28	0	1.280	1.170	1.280	-	-	0	0	-	1.104	1.009	1.104	-	-	0	-	-1.54%
2019-03-27	0	1.300	1.170	1.310	1.280	1.300	12,000	15,480	1.2900	1.121	1.009	1.130	1.104	1.121	13,911	1.1128	4.00%
2019-03-26	0	1.250	1.170	1.250	-	-	0	0	-	1.078	1.009	1.078	-	-	0	-	0.00%
2019-03-25	0	1.250	1.170	1.280	-	-	0	0	-	1.078	1.009	1.104	-	-	0	-	0.00%
2019-03-22	0	1.250	1.210	1.280	1.250	1.250	4,000	5,000	1.2500	1.078	1.044	1.104	1.078	1.078	4,637	1.0782	-6.02%
2019-03-21	0	1.330	1.150	1.330	1.280	1.370	24,000	31,320	1.3050	1.147	0.992	1.147	1.104	1.182	27,823	1.1257	3.91%
2019-03-20	0	1.280	1.150	1.350	-	-	0	0	-	1.104	0.992	1.165	-	-	0	-	0.00%
2019-03-19	0	1.280	1.150	1.300	-	-	0	0	-	1.104	0.992	1.121	-	-	0	-	0.00%
2019-03-18	0	1.280	1.280	1.300	-	-	0	0	-	1.104	1.104	1.121	-	-	0	-	2.40%
2019-03-15	0	1.250	1.150	1.300	-	-	0	0	-	1.078	0.992	1.121	-	-	0	-	0.00%
2019-03-14	0	1.250	1.150	1.350	-	-	0	0	-	1.078	0.992	1.165	-	-	0	-	0.00%
2019-03-13	0	1.250	1.250	1.300	1.200	1.250	121,120	145,544	1.2017	1.078	1.078	1.121	1.035	1.078	140,413	1.0365	-6.72%
2019-03-12	0	1.340	1.210	1.360	1.340	1.340	4,000	5,360	1.3400	1.156	1.044	1.173	1.156	1.156	4,637	1.1559	4.69%
2019-03-11	0	1.280	1.150	1.350	-	-	0	0	-	1.104	0.992	1.165	-	-	0	-	0.00%
2019-03-08	0	1.280	1.200	1.280	-	-	0	0	-	1.104	1.035	1.104	-	-	0	-	-4.48%
2019-03-07	0	1.340	1.150	1.350	-	-	0	0	-	1.156	0.992	1.165	-	-	0	-	0.00%
2019-03-06	0	1.340	1.180	1.340	-	-	0	0	-	1.156	1.018	1.156	-	-	0	-	-0.74%
2019-03-05	0	1.350	1.120	1.350	1.290	1.350	16,000	20,880	1.3050	1.165	0.966	1.165	1.113	1.165	18,549	1.1257	10.66%
2019-03-04	0	1.220	1.220	1.270	1.090	1.350	44,000	56,280	1.2791	1.052	1.052	1.096	0.940	1.165	51,009	1.1033	-9.63%
2019-03-01	0	1.350	1.080	1.370	-	-	0	0	-	1.165	0.932	1.182	-	-	0	-	0.00%
2019-02-28	0	1.350	1.080	1.370	-	-	0	0	-	1.165	0.932	1.182	-	-	0	-	0.00%
2019-02-27	0	1.350	1.080	1.370	-	-	0	0	-	1.165	0.932	1.182	-	-	0	-	0.00%
2019-02-26	0	1.350	1.150	1.380	-	-	0	0	-	1.165	0.992	1.190	-	-	0	-	0.00%
2019-02-25	0	1.350	1.250	1.350	-	-	0	0	-	1.165	1.078	1.165	-	-	0	-	-2.88%
2019-02-22	0	1.390	1.200	1.390	-	-	640	748	1.1688	1.199	1.035	1.199	-	-	742	1.0082	0.00%
2019-02-21	0	1.390	1.210	1.390	-	-	0	0	-	1.199	1.044	1.199	-	-	0	-	0.00%
2019-02-20	0	1.390	1.200	1.390	-	-	0	0	-	1.199	1.035	1.199	-	-	0	-	0.00%
2019-02-19	0	1.390	1.220	1.390	1.380	1.390	8,000	11,080	1.3850	1.199	1.052	1.199	1.190	1.199	9,274	1.1947	2.21%
2019-02-18	0	1.360	1.200	1.360	-	-	0	0	-	1.173	1.035	1.173	-	-	0	-	0.00%
2019-02-15	0	1.360	1.210	1.360	-	-	0	0	-	1.173	1.044	1.173	-	-	0	-	0.00%
2019-02-14	0	1.360	1.200	1.360	-	-	0	0	-	1.173	1.035	1.173	-	-	0	-	-1.45%
2019-02-13	0	1.380	1.200	1.360	1.350	1.390	16,000	21,920	1.3700	1.190	1.035	1.173	1.165	1.199	18,549	1.1818	6.15%
2019-02-12	0	1.300	1.200	1.330	-	-	0	0	-	1.121	1.035	1.147	-	-	0	-	0.00%
2019-02-11	0	1.300	1.200	1.340	-	-	0	0	-	1.121	1.035	1.156	-	-	0	-	0.00%
2019-02-08	0	1.300	1.220	1.300	1.300	1.300	4,000	5,200	1.3000	1.121	1.052	1.121	1.121	1.121	4,637	1.1214	-3.70%
2019-02-04	0	1.350	1.200	1.350	-	-	0	0	-	1.165	1.035	1.165	-	-	0	-	0.00%
2019-02-01	0	1.350	1.200	1.350	-	-	0	0	-	1.165	1.035	1.165	-	-	0	-	0.00%
2019-01-31	0	1.350	1.200	1.350	-	-	0	0	-	1.165	1.035	1.165	-	-	0	-	0.00%
2019-01-30	0	1.350	1.200	1.350	-	-	0	0	-	1.165	1.035	1.165	-	-	0	-	-2.17%
2019-01-29	0	1.380	1.210	1.380	-	-	0	0	-	1.190	1.044	1.190	-	-	0	-	-0.72%
2019-01-28	0	1.390	1.240	1.390	-	-	0	0	-	1.199	1.070	1.199	-	-	0	-	-2.11%
2019-01-25	0	1.420	1.200	1.440	1.330	1.420	24,000	33,080	1.3783	1.225	1.035	1.242	1.147	1.225	27,823	1.1889	8.40%
2019-01-24	0	1.310	1.150	1.320	-	-	0	0	-	1.130	0.992	1.139	-	-	0	-	0.00%
2019-01-23	0	1.310	1.220	1.310	-	-	0	0	-	1.130	1.052	1.130	-	-	0	-	0.00%
2019-01-22	0	1.310	1.200	1.320	1.200	1.310	72,000	87,920	1.2211	1.130	1.035	1.139	1.035	1.130	83,469	1.0533	-0.76%
2019-01-21	0	1.320	1.150	1.330	-	-	0	0	-	1.139	0.992	1.147	-	-	0	-	0.00%
2019-01-18	0	1.320	1.150	1.330	-	-	0	0	-	1.139	0.992	1.147	-	-	0	-	0.00%
2019-01-17	0	1.320	1.150	1.330	-	-	0	0	-	1.139	0.992	1.147	-	-	0	-	0.00%
2019-01-16	0	1.320	1.200	1.330	1.250	1.320	20,000	25,280	1.2640	1.139	1.035	1.147	1.078	1.139	23,186	1.0903	-1.49%
2019-01-15	0	1.340	1.150	1.340	-	-	0	0	-	1.156	0.992	1.156	-	-	0	-	-0.74%
2019-01-14	0	1.350	1.150	1.350	-	-	0	0	-	1.165	0.992	1.165	-	-	0	-	-1.46%
2019-01-11	0	1.370	1.150	1.380	1.350	1.370	8,000	10,880	1.3600	1.182	0.992	1.190	1.165	1.182	9,274	1.1731	5.38%
2019-01-10	0	1.300	1.150	1.330	-	-	0	0	-	1.121	0.992	1.147	-	-	0	-	0.00%
2019-01-09	0	1.300	1.150	1.330	-	-	0	0	-	1.121	0.992	1.147	-	-	0	-	0.00%
2019-01-08	0	1.300	1.200	1.300	-	-	0	0	-	1.121	1.035	1.121	-	-	0	-	-3.70%
2019-01-07	0	1.350	1.230	1.350	-	-	0	0	-	1.165	1.061	1.165	-	-	0	-	-0.74%
2019-01-04	0	1.360	1.150	1.360	-	-	0	0	-	1.173	0.992	1.173	-	-	0	-	0.00%
2019-01-03	0	1.360	1.160	1.360	-	-	0	0	-	1.173	1.001	1.173	-	-	0	-	0.00%
2019-01-02	0	1.360	1.160	1.360	-	-	0	0	-	1.173	1.001	1.173	-	-	0	-	-0.73%
2018-12-31	0	1.370	1.200	1.380	1.100	1.370	78,240	93,140	1.1904	1.182	1.035	1.190	0.949	1.182	90,703	1.0269	-1.44%
2018-12-28	0	1.390	-	1.390	-	-	0	0	-	1.199	-	1.199	-	-	0	-	0.00%
2018-12-27	0	1.390	1.200	1.390	-	-	0	0	-	1.199	1.035	1.199	-	-	0	-	-0.71%
2018-12-24	0	1.400	-	1.400	-	-	0	0	-	1.208	-	1.208	-	-	0	-	0.00%
2018-12-21	0	1.400	1.120	1.400	-	-	0	0	-	1.208	0.966	1.208	-	-	0	-	0.00%
2018-12-20	0	1.400	1.250	1.400	-	-	0	0	-	1.208	1.078	1.208	-	-	0	-	0.00%
2018-12-19	0	1.400	1.130	1.400	-	-	0	0	-	1.208	0.975	1.208	-	-	0	-	0.00%
2018-12-18	0	1.400	1.130	1.400	-	-	0	0	-	1.208	0.975	1.208	-	-	0	-	0.00%
2018-12-17	0	1.400	1.130	1.400	-	-	0	0	-	1.208	0.975	1.208	-	-	0	-	0.00%
2018-12-14	0	1.400	1.180	1.400	-	-	0	0	-	1.208	1.018	1.208	-	-	0	-	0.00%
2018-12-13	0	1.400	1.130	1.400	-	-	0	0	-	1.208	0.975	1.208	-	-	0	-	0.00%
2018-12-12	0	1.400	1.130	1.400	-	-	0	0	-	1.208	0.975	1.208	-	-	0	-	0.00%
2018-12-11	0	1.400	1.130	1.400	-	-	0	0	-	1.208	0.975	1.208	-	-	0	-	0.00%
2018-12-10	0	1.400	1.130	1.400	-	-	0	0	-	1.208	0.975	1.208	-	-	0	-	0.00%
2018-12-07	0	1.400	1.120	1.400	-	-	0	0	-	1.208	0.966	1.208	-	-	0	-	0.00%
2018-12-06	0	1.400	1.100	1.400	1.350	1.400	8,000	11,000	1.3750	1.208	0.949	1.208	1.165	1.208	9,274	1.1861	16.67%
2018-12-05	0	1.200	1.100	1.200	-	-	0	0	-	1.035	0.949	1.035	-	-	0	-	-4.00%
2018-12-04	0	1.250	1.120	1.250	-	-	0	0	-	1.078	0.966	1.078	-	-	0	-	-1.57%
2018-12-03	0	1.270	1.010	1.270	-	-	0	0	-	1.096	0.871	1.096	-	-	0	-	-0.78%
2018-11-30	0	1.280	1.120	1.280	-	-	0	0	-	1.104	0.966	1.104	-	-	0	-	0.00%
2018-11-29	0	1.280	1.120	1.280	-	-	0	0	-	1.104	0.966	1.104	-	-	0	-	-0.78%
2018-11-28	0	1.290	1.100	1.290	-	-	0	0	-	1.113	0.949	1.113	-	-	0	-	0.00%
2018-11-27	0	1.290	1.080	1.290	-	-	0	0	-	1.113	0.932	1.113	-	-	0	-	-0.77%
2018-11-26	0	1.300	1.050	1.300	-	-	0	0	-	1.121	0.906	1.121	-	-	0	-	0.00%
2018-11-23	0	1.300	1.100	1.300	-	-	0	0	-	1.121	0.949	1.121	-	-	0	-	0.00%
2018-11-22	0	1.300	1.110	1.300	-	-	0	0	-	1.121	0.957	1.121	-	-	0	-	-0.76%
2018-11-21	0	1.310	1.100	1.310	-	-	0	0	-	1.130	0.949	1.130	-	-	0	-	0.00%
2018-11-20	0	1.310	1.100	1.310	-	-	0	0	-	1.130	0.949	1.130	-	-	0	-	0.00%
2018-11-19	0	1.310	1.040	1.310	-	-	0	0	-	1.130	0.897	1.130	-	-	0	-	0.00%
2018-11-16	0	1.310	1.140	1.310	-	-	0	0	-	1.130	0.983	1.130	-	-	0	-	0.00%
2018-11-15	0	1.310	1.150	1.310	-	-	0	0	-	1.130	0.992	1.130	-	-	0	-	0.00%
2018-11-14	0	1.310	1.110	1.310	-	-	0	0	-	1.130	0.957	1.130	-	-	0	-	0.00%
2018-11-13	0	1.310	1.140	1.310	-	-	0	0	-	1.130	0.983	1.130	-	-	0	-	0.00%
2018-11-12	0	1.310	1.150	1.310	-	-	0	0	-	1.130	0.992	1.130	-	-	0	-	0.00%
2018-11-09	0	1.310	1.150	1.310	-	-	0	0	-	1.130	0.992	1.130	-	-	0	-	0.00%
2018-11-08	0	1.310	1.200	1.310	-	-	0	0	-	1.130	1.035	1.130	-	-	0	-	0.00%
2018-11-07	0	1.310	1.130	1.310	-	-	0	0	-	1.130	0.975	1.130	-	-	0	-	0.00%
2018-11-06	0	1.310	1.100	1.320	1.200	1.310	204,000	251,120	1.2310	1.130	0.949	1.139	1.035	1.130	236,494	1.0618	6.50%
2018-11-05	0	1.230	1.040	1.230	-	-	0	0	-	1.061	0.897	1.061	-	-	0	-	0.00%
2018-11-02	0	1.230	1.100	1.230	-	-	0	0	-	1.061	0.949	1.061	-	-	0	-	0.00%
2018-11-01	0	1.230	1.060	1.230	-	-	0	0	-	1.061	0.914	1.061	-	-	0	-	0.00%
2018-10-31	0	1.230	1.050	1.230	-	-	0	0	-	1.061	0.906	1.061	-	-	0	-	-0.81%
2018-10-30	0	1.240	1.000	1.250	1.160	1.240	44,000	51,360	1.1673	1.070	0.863	1.078	1.001	1.070	51,009	1.0069	8.77%
2018-10-29	0	1.140	0.980	1.160	-	-	0	0	-	0.983	0.845	1.001	-	-	0	-	0.00%
2018-10-26	0	1.140	1.030	1.140	-	-	0	0	-	0.983	0.888	0.983	-	-	0	-	-0.87%
2018-10-25	0	1.150	1.040	1.150	-	-	0	0	-	0.992	0.897	0.992	-	-	0	-	-0.86%
2018-10-24	0	1.160	0.980	1.170	-	-	0	0	-	1.001	0.845	1.009	-	-	0	-	0.00%
2018-10-23	0	1.160	1.030	1.190	-	-	0	0	-	1.001	0.888	1.026	-	-	0	-	0.00%
2018-10-22	0	1.160	1.050	1.170	-	-	0	0	-	1.001	0.906	1.009	-	-	0	-	0.00%
2018-10-19	0	1.160	1.120	1.160	1.100	1.180	36,000	39,920	1.1089	1.001	0.966	1.001	0.949	1.018	41,734	0.9565	-1.69%
2018-10-18	0	1.180	1.090	1.180	-	-	0	0	-	1.018	0.940	1.018	-	-	0	-	-0.84%
2018-10-16	0	1.190	1.080	1.190	1.040	1.200	8,000	8,960	1.1200	1.026	0.932	1.026	0.897	1.035	9,274	0.9661	-2.46%
2018-10-15	0	1.220	1.040	1.230	-	-	0	0	-	1.052	0.897	1.061	-	-	0	-	0.00%
2018-10-12	0	1.220	1.050	1.220	-	-	0	0	-	1.052	0.906	1.052	-	-	0	-	-0.81%
2018-10-11	0	1.230	1.100	1.230	-	-	0	0	-	1.061	0.949	1.061	-	-	0	-	-0.81%
2018-10-10	0	1.240	1.090	1.240	-	-	0	0	-	1.070	0.940	1.070	-	-	0	-	-0.80%
2018-10-09	0	1.250	1.120	1.250	-	-	0	0	-	1.078	0.966	1.078	-	-	0	-	-3.10%
2018-10-08	0	1.290	1.090	1.300	-	-	0	0	-	1.113	0.940	1.121	-	-	0	-	0.00%
2018-10-05	0	1.290	1.140	1.290	-	-	0	0	-	1.113	0.983	1.113	-	-	0	-	-2.27%
2018-10-04	0	1.320	1.130	1.320	-	-	0	0	-	1.139	0.975	1.139	-	-	0	-	0.00%
2018-10-03	0	1.320	1.080	1.320	-	-	0	0	-	1.139	0.932	1.139	-	-	0	-	-1.49%
2018-10-02	0	1.340	1.160	1.340	-	-	0	0	-	1.156	1.001	1.156	-	-	0	-	-1.47%
2018-09-28	0	1.360	1.200	1.360	-	-	0	0	-	1.173	1.035	1.173	-	-	0	-	0.00%
2018-09-27	0	1.360	1.180	1.370	1.360	1.360	4,000	5,440	1.3600	1.173	1.018	1.182	1.173	1.173	4,637	1.1731	5.43%
2018-09-26	0	1.290	1.150	1.330	-	-	0	0	-	1.113	0.992	1.147	-	-	0	-	0.00%
2018-09-24	0	1.290	1.290	1.300	-	-	0	0	-	1.113	1.113	1.121	-	-	0	-	8.40%
2018-09-21	0	1.190	1.120	1.190	-	-	0	0	-	1.026	0.966	1.026	-	-	0	-	-0.83%
2018-09-20	0	1.200	1.120	1.200	-	-	0	0	-	1.035	0.966	1.035	-	-	0	-	0.00%
2018-09-19	0	1.200	1.120	1.220	-	-	0	0	-	1.035	0.966	1.052	-	-	0	-	0.00%
2018-09-18	0	1.200	1.120	1.200	-	-	0	0	-	1.035	0.966	1.035	-	-	0	-	-1.64%
2018-09-17	0	1.220	1.100	1.220	-	-	0	0	-	1.052	0.949	1.052	-	-	0	-	0.00%
2018-09-14	0	1.220	1.130	1.220	-	-	0	0	-	1.052	0.975	1.052	-	-	0	-	0.00%
2018-09-13	0	1.220	1.220	1.230	1.160	1.160	60,000	69,600	1.1600	1.052	1.052	1.061	1.001	1.001	69,557	1.0006	1.67%
2018-09-12	0	1.200	1.180	1.200	1.130	1.210	88,000	101,200	1.1500	1.035	1.018	1.035	0.975	1.044	102,017	0.9920	-2.44%
2018-09-11	0	1.230	1.110	1.240	-	-	0	0	-	1.061	0.957	1.070	-	-	0	-	0.00%
2018-09-10	0	1.230	1.140	1.250	-	-	0	0	-	1.061	0.983	1.078	-	-	0	-	0.00%
2018-09-07	0	1.230	1.100	1.250	-	-	0	0	-	1.061	0.949	1.078	-	-	0	-	0.00%
2018-09-06	0	1.230	1.130	1.230	-	-	0	0	-	1.061	0.975	1.061	-	-	0	-	-1.60%
2018-09-05	0	1.250	1.020	1.270	-	-	0	0	-	1.078	0.880	1.096	-	-	0	-	0.00%
2018-09-04	0	1.250	1.130	1.250	-	-	0	0	-	1.078	0.975	1.078	-	-	0	-	-1.57%
2018-09-03	0	1.270	1.140	1.270	-	-	0	0	-	1.096	0.983	1.096	-	-	0	-	0.00%
2018-08-31	0	1.270	1.080	1.270	-	-	0	0	-	1.096	0.932	1.096	-	-	0	-	0.00%
2018-08-30	0	1.270	1.120	1.270	-	-	0	0	-	1.096	0.966	1.096	-	-	0	-	0.00%
2018-08-29	0	1.270	1.220	1.270	1.340	1.400	8,000	10,960	1.3700	1.096	1.052	1.096	1.156	1.208	9,274	1.1818	0.00%
2018-08-28	0	1.270	1.060	1.270	-	-	0	0	-	1.096	0.914	1.096	-	-	0	-	0.00%
2018-08-27	0	1.270	1.140	1.270	-	-	0	0	-	1.096	0.983	1.096	-	-	0	-	-0.78%
2018-08-24	0	1.280	1.210	1.280	1.340	1.340	4,000	5,360	1.3400	1.104	1.044	1.104	1.156	1.156	4,637	1.1559	0.00%
2018-08-23	0	1.280	1.110	1.280	1.210	1.300	32,000	41,160	1.2863	1.104	0.957	1.104	1.044	1.121	37,097	1.1095	10.34%
2018-08-22	0	1.160	1.140	1.160	1.140	1.200	196,000	226,280	1.1545	1.001	0.983	1.001	0.983	1.035	227,220	0.9959	-4.92%
2018-08-21	0	1.220	1.160	1.220	-	-	0	0	-	1.052	1.001	1.052	-	-	0	-	-1.61%
2018-08-20	0	1.240	1.150	1.240	1.220	1.240	24,000	29,360	1.2233	1.070	0.992	1.070	1.052	1.070	27,823	1.0552	-2.36%
2018-08-17	0	1.270	1.150	1.290	-	-	0	0	-	1.096	0.992	1.113	-	-	0	-	0.00%
2018-08-16	0	1.270	1.160	1.270	-	-	0	0	-	1.096	1.001	1.096	-	-	0	-	-1.55%
2018-08-15	0	1.290	1.160	1.290	-	-	0	0	-	1.113	1.001	1.113	-	-	0	-	0.00%
2018-08-14	0	1.290	1.170	1.290	-	-	0	0	-	1.113	1.009	1.113	-	-	0	-	0.00%
2018-08-13	0	1.290	1.180	1.290	-	-	0	0	-	1.113	1.018	1.113	-	-	0	-	-1.53%
2018-08-10	0	1.310	1.200	1.310	-	-	0	0	-	1.130	1.035	1.130	-	-	0	-	0.00%
2018-08-09	0	1.310	1.220	1.310	-	-	0	0	-	1.130	1.052	1.130	-	-	0	-	0.00%
2018-08-08	0	1.310	1.220	1.320	-	-	0	0	-	1.130	1.052	1.139	-	-	0	-	0.00%
2018-08-07	0	1.310	1.220	1.310	-	-	0	0	-	1.130	1.052	1.130	-	-	0	-	0.00%
2018-08-06	0	1.310	1.310	1.320	1.250	1.260	108,000	135,120	1.2511	1.130	1.130	1.139	1.078	1.087	125,203	1.0792	-2.24%
2018-08-03	0	1.340	1.240	1.340	1.300	1.340	12,000	15,760	1.3133	1.156	1.070	1.156	1.121	1.156	13,911	1.1329	2.29%
2018-08-02	0	1.310	1.250	1.310	1.220	1.320	20,000	24,840	1.2420	1.130	1.078	1.130	1.052	1.139	23,186	1.0713	-0.76%
2018-08-01	0	1.320	1.240	1.320	-	-	0	0	-	1.139	1.070	1.139	-	-	0	-	0.00%
2018-07-31	0	1.320	1.300	1.330	1.260	1.320	168,000	217,000	1.2917	1.139	1.121	1.147	1.087	1.139	194,760	1.1142	-2.22%
2018-07-30	0	1.350	1.290	1.350	-	-	0	0	-	1.165	1.113	1.165	-	-	0	-	0.00%
2018-07-27	0	1.350	1.260	1.350	-	-	0	0	-	1.165	1.087	1.165	-	-	0	-	0.00%
2018-07-26	0	1.350	1.260	1.350	-	-	0	0	-	1.165	1.087	1.165	-	-	0	-	0.00%
2018-07-25	0	1.350	1.260	1.350	-	-	0	0	-	1.165	1.087	1.165	-	-	0	-	0.00%
2018-07-24	0	1.350	1.280	1.350	-	-	0	0	-	1.165	1.104	1.165	-	-	0	-	0.00%
2018-07-23	0	1.350	1.260	1.350	-	-	0	0	-	1.165	1.087	1.165	-	-	0	-	0.00%
2018-07-20	0	1.350	1.260	1.350	-	-	0	0	-	1.165	1.087	1.165	-	-	0	-	0.00%
2018-07-19	0	1.350	1.220	1.350	-	-	0	0	-	1.165	1.052	1.165	-	-	0	-	0.00%
2018-07-18	0	1.350	1.280	1.350	-	-	0	0	-	1.165	1.104	1.165	-	-	0	-	-2.17%
2018-07-17	0	1.380	1.200	1.380	1.310	1.380	56,000	74,160	1.3243	1.190	1.035	1.190	1.130	1.190	64,920	1.1423	8.66%
2018-07-16	0	1.270	1.200	1.300	-	-	0	0	-	1.096	1.035	1.121	-	-	0	-	0.00%
2018-07-13	0	1.270	1.210	1.300	-	-	0	0	-	1.096	1.044	1.121	-	-	0	-	0.00%
2018-07-12	0	1.270	1.250	1.300	1.260	1.270	108,000	137,120	1.2696	1.096	1.078	1.121	1.087	1.096	125,203	1.0952	-4.51%
2018-07-11	0	1.330	1.270	1.330	1.270	1.330	296,000	384,000	1.2973	1.147	1.096	1.147	1.096	1.147	343,149	1.1190	-0.75%
2018-07-10	0	1.340	1.340	1.350	1.320	1.320	100,000	132,000	1.3200	1.156	1.156	1.165	1.139	1.139	115,929	1.1386	-1.47%
2018-07-09	0	1.360	1.310	1.370	-	-	0	0	-	1.173	1.130	1.182	-	-	0	-	0.00%
2018-07-06	0	1.360	1.310	1.360	-	-	0	0	-	1.173	1.130	1.173	-	-	0	-	-1.45%
2018-07-05	0	1.380	1.310	1.380	1.400	1.400	4,000	5,600	1.4000	1.190	1.130	1.190	1.208	1.208	4,637	1.2076	4.55%
2018-07-04	0	1.320	1.320	1.370	1.310	1.390	332,000	448,000	1.3494	1.139	1.139	1.182	1.130	1.199	384,883	1.1640	-8.33%
2018-07-03	0	1.440	1.320	1.440	-	-	0	0	-	1.242	1.139	1.242	-	-	0	-	0.00%
2018-06-29	0	1.440	1.370	1.470	-	-	0	0	-	1.242	1.182	1.268	-	-	0	-	0.00%
2018-06-28	0	1.440	1.370	1.440	1.340	1.480	228,000	313,440	1.3747	1.242	1.182	1.242	1.156	1.277	264,317	1.1858	0.00%
2018-06-27	0	1.440	1.370	1.440	1.280	1.440	208,000	291,800	1.4029	1.242	1.182	1.242	1.104	1.242	241,132	1.2101	-2.04%
2018-06-26	0	1.470	1.470	1.480	1.410	1.440	84,000	120,840	1.4386	1.268	1.268	1.277	1.216	1.242	97,380	1.2409	-1.34%
2018-06-25	0	1.490	1.450	1.500	1.490	1.500	272,000	405,320	1.4901	1.285	1.251	1.294	1.285	1.294	315,326	1.2854	0.68%
2018-06-22	0	1.480	1.410	1.480	-	-	0	0	-	1.277	1.216	1.277	-	-	0	-	0.00%
2018-06-21	0	1.480	1.450	1.480	-	-	0	0	-	1.277	1.251	1.277	-	-	0	-	0.00%
2018-06-20	0	1.480	1.410	1.500	-	-	0	0	-	1.277	1.216	1.294	-	-	0	-	0.00%
2018-06-19	0	1.480	1.420	1.480	-	-	0	0	-	1.277	1.225	1.277	-	-	0	-	0.00%
2018-06-15	0	1.480	1.480	1.530	1.480	1.480	6,400	9,376	1.4650	1.277	1.277	1.320	1.277	1.277	7,419	1.2637	0.68%
2018-06-14	0	1.470	1.450	1.520	-	-	0	0	-	1.268	1.251	1.311	-	-	0	-	0.00%
2018-06-13	0	1.470	1.450	1.500	-	-	0	0	-	1.268	1.251	1.294	-	-	0	-	0.00%
2018-06-12	0	1.470	1.450	1.520	-	-	0	0	-	1.268	1.251	1.311	-	-	0	-	0.00%
2018-06-11	0	1.470	1.470	1.520	1.450	1.470	16,000	23,280	1.4550	1.268	1.268	1.311	1.251	1.268	18,549	1.2551	-0.68%
2018-06-08	0	1.480	1.450	1.510	-	-	0	0	-	1.277	1.251	1.303	-	-	0	-	0.00%
2018-06-07	0	1.480	1.460	1.490	1.460	1.460	4,000	5,840	1.4600	1.277	1.259	1.285	1.259	1.259	4,637	1.2594	0.00%
2018-06-06	0	1.480	1.460	1.490	1.480	1.480	5,280	7,750	1.4678	1.277	1.259	1.285	1.277	1.277	6,121	1.2661	-1.33%
2018-06-05	0	1.500	1.490	1.530	1.500	1.500	32,000	48,000	1.5000	1.294	1.285	1.320	1.294	1.294	37,097	1.2939	-2.60%
2018-06-04	0	1.540	1.510	1.550	1.510	1.540	58,400	88,184	1.5100	1.328	1.303	1.337	1.303	1.328	67,702	1.3025	-1.28%
2018-06-01	0	1.560	1.520	1.580	1.560	1.560	12,000	18,720	1.5600	1.346	1.311	1.363	1.346	1.346	13,911	1.3457	0.00%
2018-05-31	0	1.560	1.520	1.580	-	-	0	0	-	1.346	1.311	1.363	-	-	0	-	0.00%
2018-05-30	0	1.560	1.520	1.560	-	-	0	0	-	1.346	1.311	1.346	-	-	0	-	0.00%
2018-05-29	0	1.560	1.520	1.600	1.550	1.560	56,000	87,120	1.5557	1.346	1.311	1.380	1.337	1.346	64,920	1.3420	0.00%
2018-05-28	0	1.560	1.500	1.550	1.510	1.560	176,000	268,160	1.5236	1.346	1.294	1.337	1.303	1.346	204,034	1.3143	-1.89%
2018-05-25	0	1.590	1.520	1.590	1.500	1.600	104,000	160,080	1.5392	1.372	1.311	1.372	1.294	1.380	120,566	1.3277	1.92%
2018-05-24	0	1.560	1.520	1.550	1.510	1.580	128,000	198,560	1.5513	1.346	1.311	1.337	1.303	1.363	148,389	1.3381	2.63%
2018-05-23	0	1.520	1.510	1.520	1.520	1.560	184,000	281,840	1.5317	1.311	1.303	1.311	1.311	1.346	213,309	1.3213	-7.32%
2018-05-21	0	1.640	1.540	1.640	1.530	1.640	108,000	170,160	1.5756	1.415	1.328	1.415	1.320	1.415	125,203	1.3591	2.50%
2018-05-18	0	1.600	1.590	1.600	1.530	1.600	40,000	62,520	1.5630	1.380	1.372	1.380	1.320	1.380	46,371	1.3482	-0.62%
2018-05-17	0	1.610	1.540	1.610	1.550	1.610	24,000	37,440	1.5600	1.389	1.328	1.389	1.337	1.389	27,823	1.3457	-0.62%
2018-05-16	0	1.620	1.600	1.620	1.580	1.630	56,000	89,240	1.5936	1.397	1.380	1.397	1.363	1.406	64,920	1.3746	-6.90%
2018-05-15	0	1.740	1.600	1.740	1.500	1.740	160,000	253,600	1.5850	1.501	1.380	1.501	1.294	1.501	185,486	1.3672	15.23%
2018-05-14	0	1.510	1.510	1.540	1.500	1.550	56,000	85,000	1.5179	1.303	1.303	1.328	1.294	1.337	64,920	1.3093	-0.66%
2018-05-11	0	1.520	1.520	1.550	1.500	1.510	84,000	126,720	1.5086	1.311	1.311	1.337	1.294	1.303	97,380	1.3013	-3.80%
2018-05-10	0	1.580	1.500	1.590	1.500	1.620	200,000	307,240	1.5362	1.363	1.294	1.372	1.294	1.397	231,857	1.3251	2.60%
2018-05-09	0	1.540	1.470	1.540	1.450	1.620	56,000	82,880	1.4800	1.328	1.268	1.328	1.251	1.397	64,920	1.2766	2.67%
2018-05-08	0	1.500	1.500	1.610	1.450	1.610	40,000	61,800	1.5450	1.294	1.294	1.389	1.251	1.389	46,371	1.3327	-7.41%
2018-05-07	0	1.620	1.460	1.620	-	-	0	0	-	1.397	1.259	1.397	-	-	0	-	0.00%
2018-05-04	0	1.620	1.420	1.620	-	-	0	0	-	1.397	1.225	1.397	-	-	0	-	0.00%
2018-05-03	0	1.620	1.480	1.620	1.600	1.620	24,000	38,800	1.6167	1.397	1.277	1.397	1.380	1.397	27,823	1.3945	4.52%
2018-05-02	0	1.550	1.510	1.620	-	-	0	0	-	1.337	1.303	1.397	-	-	0	-	0.00%
2018-04-30	0	1.550	1.460	1.580	-	-	0	0	-	1.337	1.259	1.363	-	-	0	-	0.00%
2018-04-27	0	1.550	1.490	1.550	-	-	0	0	-	1.337	1.285	1.337	-	-	0	-	0.00%
2018-04-26	0	1.550	1.460	1.550	1.470	1.600	180,000	266,520	1.4807	1.337	1.259	1.337	1.268	1.380	208,672	1.2772	5.44%
2018-04-25	0	1.470	1.420	1.470	-	-	0	0	-	1.268	1.225	1.268	-	-	0	-	0.00%
2018-04-24	0	1.470	1.420	1.490	1.470	1.470	92,000	135,240	1.4700	1.268	1.225	1.285	1.268	1.268	106,654	1.2680	0.00%
2018-04-23	0	1.470	1.380	1.480	1.400	1.470	48,000	67,960	1.4158	1.268	1.190	1.277	1.208	1.268	55,646	1.2213	-1.34%
2018-04-20	0	1.490	1.420	1.500	-	-	0	0	-	1.285	1.225	1.294	-	-	0	-	0.00%
2018-04-19	0	1.490	1.430	1.500	-	-	0	0	-	1.285	1.234	1.294	-	-	0	-	0.00%
2018-04-18	0	1.490	1.400	1.490	-	-	0	0	-	1.285	1.208	1.285	-	-	0	-	0.00%
2018-04-17	0	1.490	1.430	1.500	1.420	1.490	8,000	11,640	1.4550	1.285	1.234	1.294	1.225	1.285	9,274	1.2551	-0.67%
2018-04-16	0	1.500	1.420	1.500	1.500	1.500	44,000	66,000	1.5000	1.294	1.225	1.294	1.294	1.294	51,009	1.2939	0.67%
2018-04-13	0	1.490	1.430	1.500	-	-	0	0	-	1.285	1.234	1.294	-	-	0	-	0.00%
2018-04-12	0	1.490	1.420	1.500	-	-	0	0	-	1.285	1.225	1.294	-	-	0	-	0.00%
2018-04-11	0	1.490	1.430	1.500	1.490	1.490	16,000	23,840	1.4900	1.285	1.234	1.294	1.285	1.285	18,549	1.2853	0.68%
2018-04-10	0	1.480	1.450	1.500	-	-	0	0	-	1.277	1.251	1.294	-	-	0	-	0.00%
2018-04-09	0	1.480	1.440	1.500	-	-	0	0	-	1.277	1.242	1.294	-	-	0	-	0.00%
2018-04-06	0	1.480	1.470	1.520	-	-	0	0	-	1.277	1.268	1.311	-	-	0	-	0.00%
2018-04-04	0	1.480	1.460	1.530	1.480	1.480	336,000	497,280	1.4800	1.277	1.259	1.320	1.277	1.277	389,520	1.2766	-4.52%
2018-04-03	0	1.550	1.460	1.560	-	-	0	0	-	1.337	1.259	1.346	-	-	0	-	0.00%
2018-03-29	0	1.550	1.500	1.550	1.430	1.550	32,000	46,440	1.4513	1.337	1.294	1.337	1.234	1.337	37,097	1.2518	-3.13%
2018-03-28	0	1.600	1.500	1.600	-	-	0	0	-	1.380	1.294	1.380	-	-	0	-	-0.62%
2018-03-27	0	1.610	1.510	1.630	-	-	0	0	-	1.389	1.303	1.406	-	-	0	-	0.00%
2018-03-26	0	1.610	1.500	1.620	1.540	1.610	11,520	17,633	1.5306	1.389	1.294	1.397	1.328	1.389	13,355	1.3203	1.26%
2018-03-23	0	1.590	1.480	1.590	-	-	0	0	-	1.372	1.277	1.372	-	-	0	-	-1.24%
2018-03-22	0	1.610	1.480	1.610	-	-	0	0	-	1.389	1.277	1.389	-	-	0	-	-0.62%
2018-03-21	0	1.620	1.490	1.620	-	-	0	0	-	1.397	1.285	1.397	-	-	0	-	0.00%
2018-03-20	0	1.620	1.500	1.640	-	-	0	0	-	1.397	1.294	1.415	-	-	0	-	0.00%
2018-03-19	0	1.620	1.510	1.620	-	-	0	0	-	1.397	1.303	1.397	-	-	0	-	-0.61%
2018-03-16	0	1.630	1.530	1.630	-	-	0	0	-	1.406	1.320	1.406	-	-	0	-	-0.61%
2018-03-15	0	1.640	1.520	1.640	-	-	0	0	-	1.415	1.311	1.415	-	-	0	-	0.00%
2018-03-14	0	1.640	1.460	1.640	1.550	1.650	60,000	94,880	1.5813	1.415	1.259	1.415	1.337	1.423	69,557	1.3641	6.49%
2018-03-13	0	1.540	1.540	1.590	1.480	1.520	20,000	29,840	1.4920	1.328	1.328	1.372	1.277	1.311	23,186	1.2870	-3.75%
2018-03-12	0	1.600	1.520	1.600	-	-	0	0	-	1.380	1.311	1.380	-	-	0	-	0.00%
2018-03-09	0	1.600	1.460	1.600	-	-	0	0	-	1.380	1.259	1.380	-	-	0	-	-1.84%
2018-03-08	0	1.630	1.550	1.640	-	-	0	0	-	1.406	1.337	1.415	-	-	0	-	0.00%
2018-03-07	0	1.630	1.430	1.630	-	-	0	0	-	1.406	1.234	1.406	-	-	0	-	-0.61%
2018-03-06	0	1.640	1.520	1.640	-	-	0	0	-	1.415	1.311	1.415	-	-	0	-	0.00%
2018-03-05	0	1.640	1.520	1.640	-	-	0	0	-	1.415	1.311	1.415	-	-	0	-	0.00%
2018-03-02	0	1.640	1.450	1.640	-	-	0	0	-	1.415	1.251	1.415	-	-	0	-	0.00%
2018-03-01	0	1.640	1.530	1.640	-	-	0	0	-	1.415	1.320	1.415	-	-	0	-	0.00%
2018-02-28	0	1.640	1.520	1.640	-	-	0	0	-	1.415	1.311	1.415	-	-	0	-	0.00%
2018-02-27	0	1.640	1.520	1.640	1.490	1.650	52,000	81,920	1.5754	1.415	1.311	1.415	1.285	1.423	60,283	1.3589	5.13%
2018-02-26	0	1.560	1.460	1.560	-	-	0	0	-	1.346	1.259	1.346	-	-	0	-	0.00%
2018-02-23	0	1.560	1.500	1.560	-	-	0	0	-	1.346	1.294	1.346	-	-	0	-	0.00%
2018-02-22	0	1.560	1.500	1.560	1.520	1.650	112,000	178,560	1.5943	1.346	1.294	1.346	1.311	1.423	129,840	1.3752	-1.89%
2018-02-21	0	1.590	1.590	1.600	-	-	0	0	-	1.372	1.372	1.380	-	-	0	-	2.58%
2018-02-20	0	1.550	1.510	1.550	-	-	0	0	-	1.337	1.303	1.337	-	-	0	-	0.00%
2018-02-15	0	1.550	1.450	1.590	1.480	1.550	188,000	286,960	1.5264	1.337	1.251	1.372	1.277	1.337	217,946	1.3167	4.03%
2018-02-14	0	1.490	1.540	1.550	1.420	1.490	108,000	154,000	1.4259	1.285	1.328	1.337	1.225	1.285	125,203	1.2300	4.93%
2018-02-13	0	1.420	1.420	1.490	1.360	1.480	92,000	129,120	1.4035	1.225	1.225	1.285	1.173	1.277	106,654	1.2106	-4.70%
2018-02-12	0	1.490	1.350	1.500	-	-	0	0	-	1.285	1.165	1.294	-	-	0	-	0.00%
2018-02-09	0	1.490	1.450	1.490	1.410	1.490	16,000	22,880	1.4300	1.285	1.251	1.285	1.216	1.285	18,549	1.2335	-0.67%
2018-02-08	0	1.500	1.420	1.530	1.490	1.550	84,000	128,840	1.5338	1.294	1.225	1.320	1.285	1.337	97,380	1.3231	0.00%
2018-02-07	0	1.500	1.480	1.500	1.550	1.560	44,000	68,240	1.5509	1.294	1.277	1.294	1.337	1.346	51,009	1.3378	0.00%
2018-02-06	0	1.500	1.460	1.520	1.450	1.560	100,000	146,960	1.4696	1.294	1.259	1.311	1.251	1.346	115,929	1.2677	-9.64%
2018-02-05	0	1.660	1.570	1.670	-	-	0	0	-	1.432	1.354	1.441	-	-	0	-	0.00%
2018-02-02	0	1.660	1.610	1.680	-	-	0	0	-	1.432	1.389	1.449	-	-	0	-	0.00%
2018-02-01	0	1.660	1.580	1.660	-	-	3,200	4,928	1.5400	1.432	1.363	1.432	-	-	3,710	1.3284	-0.60%
2018-01-31	0	1.670	1.590	1.670	-	-	0	0	-	1.441	1.372	1.441	-	-	0	-	0.00%
2018-01-30	0	1.670	1.580	1.670	-	-	0	0	-	1.441	1.363	1.441	-	-	0	-	-0.60%
2018-01-29	0	1.680	1.590	1.680	-	-	0	0	-	1.449	1.372	1.449	-	-	0	-	0.00%
2018-01-26	0	1.680	1.560	1.690	1.660	1.680	32,000	53,680	1.6775	1.449	1.346	1.458	1.432	1.449	37,097	1.4470	1.20%
2018-01-25	0	1.660	1.580	1.660	-	-	0	0	-	1.432	1.363	1.432	-	-	0	-	0.00%
2018-01-24	0	1.660	1.540	1.680	-	-	0	0	-	1.432	1.328	1.449	-	-	0	-	0.00%
2018-01-23	0	1.660	1.660	1.680	1.600	1.620	32,000	51,280	1.6025	1.432	1.432	1.449	1.380	1.397	37,097	1.3823	-1.19%
2018-01-22	0	1.680	1.580	1.730	-	-	0	0	-	1.449	1.363	1.492	-	-	0	-	0.00%
2018-01-19	0	1.680	1.640	1.680	-	-	0	0	-	1.449	1.415	1.449	-	-	0	-	-1.18%
2018-01-18	0	1.700	1.660	1.730	1.640	1.730	88,000	147,560	1.6768	1.466	1.432	1.492	1.415	1.492	102,017	1.4464	3.66%
2018-01-17	0	1.640	1.520	1.640	1.460	1.640	108,000	168,800	1.5630	1.415	1.311	1.415	1.259	1.415	125,203	1.3482	3.14%
2018-01-16	0	1.590	1.460	1.590	1.450	1.590	44,000	65,320	1.4845	1.372	1.259	1.372	1.251	1.372	51,009	1.2806	6.71%
2018-01-15	0	1.490	1.450	1.630	1.490	1.500	8,000	11,960	1.4950	1.285	1.251	1.406	1.285	1.294	9,274	1.2896	-8.59%
2018-01-12	0	1.630	1.480	1.630	1.520	1.640	52,000	80,640	1.5508	1.406	1.277	1.406	1.311	1.415	60,283	1.3377	7.24%
2018-01-11	0	1.520	1.440	1.520	-	-	0	0	-	1.311	1.242	1.311	-	-	0	-	0.00%
2018-01-10	0	1.520	1.480	1.520	1.450	1.520	80,000	119,000	1.4875	1.311	1.277	1.311	1.251	1.311	92,743	1.2831	-2.56%
2018-01-09	0	1.560	1.450	1.560	-	-	0	0	-	1.346	1.251	1.346	-	-	0	-	0.00%
2018-01-08	0	1.560	1.480	1.560	-	-	0	0	-	1.346	1.277	1.346	-	-	0	-	0.00%
2018-01-05	0	1.560	1.420	1.560	-	-	0	0	-	1.346	1.225	1.346	-	-	0	-	0.00%
2018-01-04	0	1.560	1.500	1.560	-	-	0	0	-	1.346	1.294	1.346	-	-	0	-	-1.27%
2018-01-03	0	1.580	1.450	1.580	-	-	0	0	-	1.363	1.251	1.363	-	-	0	-	0.00%
2018-01-02	0	1.580	1.430	1.580	1.430	1.590	122,400	185,600	1.5163	1.363	1.234	1.363	1.234	1.372	141,897	1.3080	6.76%
2017-12-29	0	1.480	1.350	1.500	1.470	1.480	64,000	94,440	1.4756	1.277	1.165	1.294	1.268	1.277	74,194	1.2729	0.00%
2017-12-28	0	1.480	1.360	1.480	-	-	0	0	-	1.277	1.173	1.277	-	-	0	-	0.00%
2017-12-27	0	1.480	1.430	1.490	1.370	1.480	532,000	730,200	1.3726	1.277	1.234	1.285	1.182	1.277	616,740	1.1840	-1.33%
2017-12-22	0	1.500	1.450	1.510	1.360	1.500	12,000	16,880	1.4067	1.294	1.251	1.303	1.173	1.294	13,911	1.2134	-1.96%
2017-12-21	0	1.530	1.390	1.530	-	-	0	0	-	1.320	1.199	1.320	-	-	0	-	-1.29%
2017-12-20	0	1.550	1.550	1.560	1.400	1.500	144,000	208,880	1.4506	1.337	1.337	1.346	1.208	1.294	166,937	1.2512	5.44%
2017-12-19	0	1.470	1.470	1.500	1.440	1.480	152,000	220,840	1.4529	1.268	1.268	1.294	1.242	1.277	176,212	1.2533	-6.96%
2017-12-18	0	1.580	1.480	1.580	1.580	1.580	100,000	158,000	1.5800	1.363	1.277	1.363	1.363	1.363	115,929	1.3629	-0.63%
2017-12-15	0	1.590	1.580	1.590	1.530	1.590	32,000	49,200	1.5375	1.372	1.363	1.372	1.320	1.372	37,097	1.3262	6.00%
2017-12-14	0	1.500	1.420	1.500	1.470	1.500	32,000	47,360	1.4800	1.294	1.225	1.294	1.268	1.294	37,097	1.2766	1.35%
2017-12-13	0	1.480	1.500	1.510	1.450	1.520	13,280	19,604	1.4762	1.277	1.294	1.303	1.251	1.311	15,395	1.2734	-2.63%
2017-12-12	0	1.520	1.470	1.520	1.470	1.520	48,000	70,960	1.4783	1.311	1.268	1.311	1.268	1.311	55,646	1.2752	-2.56%
2017-12-11	0	1.560	1.560	1.570	1.450	1.540	152,000	227,040	1.4937	1.346	1.346	1.354	1.251	1.328	176,212	1.2885	0.00%
2017-12-08	0	1.560	1.480	1.570	1.400	1.560	68,000	101,400	1.4912	1.346	1.277	1.354	1.208	1.346	78,831	1.2863	-2.50%
2017-12-07	0	1.600	1.420	1.600	-	-	0	0	-	1.380	1.225	1.380	-	-	0	-	-2.44%
2017-12-06	0	1.640	1.350	1.640	-	-	0	0	-	1.415	1.165	1.415	-	-	0	-	0.00%
2017-12-05	0	1.640	1.640	1.650	-	-	4,000	6,400	1.6000	1.415	1.415	1.423	-	-	4,637	1.3802	2.50%
2017-12-04	0	1.600	1.560	1.600	-	-	0	0	-	1.380	1.346	1.380	-	-	0	-	0.00%
2017-12-01	0	1.600	1.520	1.630	-	-	0	0	-	1.380	1.311	1.406	-	-	0	-	0.00%
2017-11-30	0	1.600	1.480	1.600	-	-	0	0	-	1.380	1.277	1.380	-	-	0	-	-1.84%
2017-11-29	0	1.630	1.560	1.630	-	-	0	0	-	1.406	1.346	1.406	-	-	0	-	-0.61%
2017-11-28	0	1.640	1.640	1.650	1.600	1.600	36,000	57,600	1.6000	1.415	1.415	1.423	1.380	1.380	41,734	1.3802	2.50%
2017-11-27	0	1.600	1.510	1.610	1.450	1.600	16,160	24,027	1.4868	1.380	1.303	1.389	1.251	1.380	18,734	1.2825	-0.62%
2017-11-24	0	1.610	1.500	1.610	-	-	3,200	4,800	1.5000	1.389	1.294	1.389	-	-	3,710	1.2939	0.00%
2017-11-23	0	1.610	1.540	1.620	1.540	1.610	144,000	225,760	1.5678	1.389	1.328	1.397	1.328	1.389	166,937	1.3524	-1.83%
2017-11-22	0	1.640	1.590	1.640	1.570	1.680	67,200	108,176	1.6098	1.415	1.372	1.415	1.354	1.449	77,904	1.3886	4.46%
2017-11-21	0	1.570	1.570	1.650	1.570	1.680	148,000	236,480	1.5978	1.354	1.354	1.423	1.354	1.449	171,574	1.3783	-10.29%
2017-11-20	0	1.750	1.710	1.780	-	-	4,000	7,000	1.7500	1.510	1.475	1.535	-	-	4,637	1.5095	0.00%
2017-11-17	0	1.750	1.720	1.790	1.740	1.860	168,000	306,400	1.8238	1.510	1.484	1.544	1.501	1.604	194,760	1.5732	0.00%
2017-11-16	0	1.750	1.730	1.760	1.730	1.780	140,000	246,200	1.7586	1.510	1.492	1.518	1.492	1.535	162,300	1.5169	-6.42%
2017-11-15	0	1.870	1.840	1.890	1.800	2.000	1,560,000	3,000,400	1.9233	1.613	1.587	1.630	1.553	1.725	1,808,487	1.6591	-5.08%
2017-11-14	0	1.970	1.910	1.960	1.760	2.050	1,820,000	3,507,320	1.9271	1.699	1.648	1.691	1.518	1.768	2,109,901	1.6623	9.44%
2017-11-13	0	1.800	1.700	1.800	1.630	1.810	288,000	515,400	1.7896	1.553	1.466	1.553	1.406	1.561	333,874	1.5437	1.12%
2017-11-10	0	1.780	1.740	1.780	1.760	1.980	1,440,000	2,676,320	1.8586	1.535	1.501	1.535	1.518	1.708	1,669,372	1.6032	1.71%
2017-11-09	0	1.750	1.710	1.750	1.720	1.770	400,000	696,520	1.7413	1.510	1.475	1.510	1.484	1.527	463,714	1.5020	1.16%
2017-11-08	0	1.730	1.730	1.740	1.720	1.750	278,400	482,424	1.7328	1.492	1.492	1.501	1.484	1.510	322,745	1.4948	0.00%
2017-11-07	0	1.730	1.700	1.740	1.660	1.740	644,000	1,105,680	1.7169	1.492	1.466	1.501	1.432	1.501	746,580	1.4810	1.76%
2017-11-06	0	1.700	1.670	1.700	1.600	1.700	264,000	425,880	1.6132	1.466	1.441	1.466	1.380	1.466	306,052	1.3915	3.03%
2017-11-03	0	1.650	1.600	1.650	1.580	1.670	512,000	827,040	1.6153	1.423	1.380	1.423	1.363	1.441	593,555	1.3934	5.77%
2017-11-02	0	1.560	1.560	1.580	1.550	1.600	176,000	275,640	1.5661	1.346	1.346	1.363	1.337	1.380	204,034	1.3509	-10.86%
2017-11-01	0	1.750	1.520	1.740	1.500	1.800	180,000	278,600	1.5478	1.510	1.311	1.501	1.294	1.553	208,672	1.3351	16.67%
2017-10-31	0	1.500	1.500	1.540	1.500	1.520	196,000	294,400	1.5020	1.294	1.294	1.328	1.294	1.311	227,220	1.2957	-1.32%
2017-10-30	0	1.520	1.490	1.540	1.480	1.520	72,000	107,040	1.4867	1.311	1.285	1.328	1.277	1.311	83,469	1.2824	-1.30%
2017-10-27	0	1.540	1.510	1.540	1.460	1.550	292,000	440,040	1.5070	1.328	1.303	1.328	1.259	1.337	338,512	1.2999	4.05%
2017-10-26	0	1.480	1.430	1.480	-	-	0	0	-	1.277	1.234	1.277	-	-	0	-	0.00%
2017-10-25	0	1.480	1.430	1.480	-	-	0	0	-	1.277	1.234	1.277	-	-	0	-	0.00%
2017-10-24	0	1.480	1.430	1.480	-	-	0	0	-	1.277	1.234	1.277	-	-	0	-	0.00%
2017-10-23	0	1.480	1.480	1.490	1.440	1.440	32,000	46,080	1.4400	1.277	1.277	1.285	1.242	1.242	37,097	1.2421	-1.99%
2017-10-20	0	1.510	1.450	1.510	1.520	1.520	4,000	6,080	1.5200	1.303	1.251	1.303	1.311	1.311	4,637	1.3112	-3.82%
2017-10-19	0	1.570	1.430	1.570	-	-	0	0	-	1.354	1.234	1.354	-	-	0	-	-0.63%
2017-10-18	0	1.580	1.450	1.580	1.430	1.580	84,000	125,800	1.4976	1.363	1.251	1.363	1.234	1.363	97,380	1.2918	5.33%
2017-10-17	0	1.500	1.440	1.500	-	-	0	0	-	1.294	1.242	1.294	-	-	0	-	0.00%
2017-10-16	0	1.500	1.410	1.500	-	-	0	0	-	1.294	1.216	1.294	-	-	0	-	0.00%
2017-10-13	0	1.500	1.400	1.500	1.500	1.530	48,640	74,076	1.5229	1.294	1.208	1.294	1.294	1.320	56,388	1.3137	-1.96%
2017-10-12	0	1.530	1.440	1.530	1.530	1.530	20,000	30,600	1.5300	1.320	1.242	1.320	1.320	1.320	23,186	1.3198	0.00%
2017-10-11	0	1.530	1.450	1.530	-	-	0	0	-	1.320	1.251	1.320	-	-	0	-	-0.65%
2017-10-10	0	1.540	1.450	1.540	1.540	1.540	41,280	62,246	1.5079	1.328	1.251	1.328	1.328	1.328	47,855	1.3007	-1.28%
2017-10-09	0	1.560	1.400	1.560	-	-	0	0	-	1.346	1.208	1.346	-	-	0	-	0.00%
2017-10-06	0	1.560	1.530	1.560	1.450	1.560	68,000	101,840	1.4976	1.346	1.320	1.346	1.251	1.346	78,831	1.2919	5.41%
2017-10-04	0	1.480	1.450	1.480	-	-	0	0	-	1.277	1.251	1.277	-	-	0	-	-1.33%
2017-10-03	0	1.500	1.220	1.530	-	-	0	0	-	1.294	1.052	1.320	-	-	0	-	0.00%
2017-09-29	0	1.500	1.470	1.530	1.470	1.500	16,000	23,880	1.4925	1.294	1.268	1.320	1.268	1.294	18,549	1.2874	-1.32%
2017-09-28	0	1.520	1.450	1.530	-	-	0	0	-	1.311	1.251	1.320	-	-	0	-	-1.94%
2017-09-27	0	1.550	1.360	1.550	-	-	0	0	-	1.337	1.173	1.337	-	-	0	-	0.00%
2017-09-26	0	1.550	1.370	1.550	-	-	0	0	-	1.337	1.182	1.337	-	-	0	-	0.00%
2017-09-25	0	1.550	1.430	1.550	1.350	1.570	28,000	40,680	1.4529	1.337	1.234	1.337	1.165	1.354	32,460	1.2532	-0.64%
2017-09-22	0	1.560	1.450	1.570	-	-	0	0	-	1.346	1.251	1.354	-	-	0	-	0.00%
2017-09-21	0	1.560	1.480	1.590	-	-	0	0	-	1.346	1.277	1.372	-	-	0	-	0.00%
2017-09-20	0	1.560	1.450	1.560	1.500	1.560	16,000	24,720	1.5450	1.346	1.251	1.346	1.294	1.346	18,549	1.3327	0.65%
2017-09-19	0	1.550	1.460	1.580	-	-	0	0	-	1.337	1.259	1.363	-	-	0	-	0.00%
2017-09-18	0	1.550	1.470	1.550	-	-	0	0	-	1.337	1.268	1.337	-	-	0	-	0.00%
2017-09-15	0	1.550	1.460	1.580	-	-	0	0	-	1.337	1.259	1.363	-	-	0	-	0.00%
2017-09-14	0	1.550	1.450	1.550	-	-	0	0	-	1.337	1.251	1.337	-	-	0	-	0.00%
2017-09-13	0	1.550	1.460	1.550	-	-	0	0	-	1.337	1.259	1.337	-	-	0	-	-0.64%
2017-09-12	0	1.560	1.470	1.560	-	-	0	0	-	1.346	1.268	1.346	-	-	0	-	0.00%
2017-09-11	0	1.560	1.470	1.560	-	-	0	0	-	1.346	1.268	1.346	-	-	0	-	0.00%
2017-09-08	0	1.560	1.470	1.590	-	-	0	0	-	1.346	1.268	1.372	-	-	0	-	0.00%
2017-09-07	0	1.560	1.440	1.560	-	-	0	0	-	1.346	1.242	1.346	-	-	0	-	-0.64%
2017-09-06	0	1.570	1.500	1.580	-	-	0	0	-	1.354	1.294	1.363	-	-	0	-	0.00%
2017-09-05	0	1.570	1.480	1.590	-	-	0	0	-	1.354	1.277	1.372	-	-	0	-	0.00%
2017-09-04	0	1.570	1.500	1.570	1.470	1.570	136,000	203,000	1.4926	1.354	1.294	1.354	1.268	1.354	157,663	1.2876	-2.48%
2017-09-01	0	1.610	1.510	1.610	1.500	1.620	100,000	153,600	1.5360	1.389	1.303	1.389	1.294	1.397	115,929	1.3250	6.62%
2017-08-31	0	1.510	1.470	1.520	1.450	1.520	100,000	147,240	1.4724	1.303	1.268	1.311	1.251	1.311	115,929	1.2701	-7.36%
2017-08-30	0	1.630	1.450	1.640	1.550	1.630	16,000	25,440	1.5900	1.406	1.251	1.415	1.337	1.406	18,549	1.3715	5.16%
2017-08-29	0	1.550	1.410	1.540	1.470	1.560	56,000	85,960	1.5350	1.337	1.216	1.328	1.268	1.346	64,920	1.3241	5.44%
2017-08-28	0	1.470	1.420	1.490	1.470	1.470	8,000	11,760	1.4700	1.268	1.225	1.285	1.268	1.268	9,274	1.2680	-0.68%
2017-08-25	0	1.480	1.450	1.480	1.430	1.490	60,000	86,440	1.4407	1.277	1.251	1.277	1.234	1.285	69,557	1.2427	0.68%
2017-08-24	0	1.470	1.430	1.470	-	-	0	0	-	1.268	1.234	1.268	-	-	0	-	0.00%
2017-08-22	0	1.470	1.450	1.490	-	-	0	0	-	1.268	1.251	1.285	-	-	0	-	0.00%
2017-08-21	0	1.470	1.470	1.500	1.470	1.470	12,000	17,640	1.4700	1.268	1.268	1.294	1.268	1.268	13,911	1.2680	0.00%
2017-08-18	0	1.470	1.470	1.500	-	-	0	0	-	1.268	1.268	1.294	-	-	0	-	0.00%
2017-08-17	0	1.470	1.450	1.500	1.470	1.470	12,000	17,640	1.4700	1.268	1.251	1.294	1.268	1.268	13,911	1.2680	-2.00%
2017-08-16	0	1.500	1.380	1.500	-	-	0	0	-	1.294	1.190	1.294	-	-	0	-	0.00%
2017-08-15	0	1.500	1.390	1.500	-	-	0	0	-	1.294	1.199	1.294	-	-	0	-	0.00%
2017-08-14	0	1.500	1.450	1.510	1.490	1.500	236,000	353,960	1.4998	1.294	1.251	1.303	1.285	1.294	273,592	1.2938	3.45%
2017-08-11	0	1.450	1.450	1.480	1.450	1.480	25,920	37,646	1.4524	1.251	1.251	1.277	1.251	1.277	30,049	1.2528	-2.03%
2017-08-10	0	1.480	1.450	1.490	1.360	1.480	64,000	91,880	1.4356	1.277	1.251	1.285	1.173	1.277	74,194	1.2384	2.07%
2017-08-09	0	1.450	1.450	1.500	1.450	1.500	72,000	107,400	1.4917	1.251	1.251	1.294	1.251	1.294	83,469	1.2867	-3.33%
2017-08-08	0	1.500	1.450	1.530	1.500	1.500	268,000	402,000	1.5000	1.294	1.251	1.320	1.294	1.294	310,689	1.2939	0.00%
2017-08-07	0	1.500	1.450	1.530	1.500	1.500	176,000	264,000	1.5000	1.294	1.251	1.320	1.294	1.294	204,034	1.2939	0.00%
2017-08-04	0	1.500	1.330	1.500	1.500	1.550	72,000	109,120	1.5156	1.294	1.147	1.294	1.294	1.337	83,469	1.3073	0.00%
2017-08-03	0	1.500	1.420	1.520	1.500	1.530	328,000	492,280	1.5009	1.294	1.225	1.311	1.294	1.320	380,246	1.2946	0.00%
2017-08-02	0	1.500	1.450	1.510	1.500	1.520	56,000	84,160	1.5029	1.294	1.251	1.303	1.294	1.311	64,920	1.2964	-1.96%
2017-08-01	0	1.530	1.410	1.530	1.530	1.530	4,000	6,120	1.5300	1.320	1.216	1.320	1.320	1.320	4,637	1.3198	0.00%
2017-07-31	0	1.530	1.420	1.530	-	-	0	0	-	1.320	1.225	1.320	-	-	0	-	0.00%
2017-07-28	0	1.530	1.500	1.530	1.500	1.530	40,000	60,120	1.5030	1.320	1.294	1.320	1.294	1.320	46,371	1.2965	0.66%
2017-07-27	0	1.520	1.440	1.520	1.500	1.540	64,000	96,720	1.5113	1.311	1.242	1.311	1.294	1.328	74,194	1.3036	0.00%
2017-07-26	0	1.520	1.430	1.540	1.520	1.520	12,000	18,240	1.5200	1.311	1.234	1.328	1.311	1.311	13,911	1.3112	0.00%
2017-07-25	0	1.520	1.430	1.540	-	-	0	0	-	1.311	1.234	1.328	-	-	0	-	0.00%
2017-07-24	0	1.520	1.450	1.540	-	-	0	0	-	1.311	1.251	1.328	-	-	0	-	0.00%
2017-07-21	0	1.520	1.450	1.540	1.500	1.520	20,000	30,320	1.5160	1.311	1.251	1.328	1.294	1.311	23,186	1.3077	0.00%
2017-07-20	0	1.520	1.520	1.540	1.520	1.520	4,000	6,080	1.5200	1.311	1.311	1.328	1.311	1.311	4,637	1.3112	-2.56%
2017-07-19	0	1.560	1.550	1.560	1.550	1.560	68,000	105,800	1.5559	1.346	1.337	1.346	1.337	1.346	78,831	1.3421	-0.64%
2017-07-18	0	1.570	1.500	1.570	-	-	0	0	-	1.354	1.294	1.354	-	-	0	-	0.00%
2017-07-17	0	1.570	1.550	1.570	1.510	1.570	104,960	161,992	1.5434	1.354	1.337	1.354	1.303	1.354	121,679	1.3313	2.61%
2017-07-14	0	1.530	1.530	1.540	1.400	1.500	220,000	324,400	1.4745	1.320	1.320	1.328	1.208	1.294	255,043	1.2719	5.52%
2017-07-13	0	1.450	1.430	1.450	1.430	1.450	45,120	64,670	1.4333	1.251	1.234	1.251	1.234	1.251	52,307	1.2364	-2.03%
2017-07-12	0	1.480	1.480	1.490	1.450	1.450	8,000	11,600	1.4500	1.277	1.277	1.285	1.251	1.251	9,274	1.2508	-0.67%
2017-07-11	0	1.490	1.440	1.520	-	-	0	0	-	1.285	1.242	1.311	-	-	0	-	0.00%
2017-07-10	0	1.490	1.440	1.490	-	-	0	0	-	1.285	1.242	1.285	-	-	0	-	0.00%
2017-07-07	0	1.490	1.450	1.490	-	-	0	0	-	1.285	1.251	1.285	-	-	0	-	-0.67%
2017-07-06	0	1.500	1.450	1.500	-	-	0	0	-	1.294	1.251	1.294	-	-	0	-	0.00%
2017-07-05	0	1.500	1.450	1.500	-	-	0	0	-	1.294	1.251	1.294	-	-	0	-	0.00%
2017-07-04	0	1.500	1.480	1.540	1.490	1.500	136,000	203,760	1.4982	1.294	1.277	1.328	1.285	1.294	157,663	1.2924	0.00%
2017-07-03	0	1.500	1.470	1.500	1.460	1.510	124,000	182,680	1.4732	1.294	1.268	1.294	1.259	1.303	143,751	1.2708	-2.60%
2017-06-30	0	1.540	1.500	1.570	1.440	1.540	144,000	216,360	1.5025	1.328	1.294	1.354	1.242	1.328	166,937	1.2961	2.67%
2017-06-29	0	1.500	1.470	1.500	1.450	1.500	136,000	200,320	1.4729	1.294	1.268	1.294	1.251	1.294	157,663	1.2706	2.74%
2017-06-28	0	1.460	1.450	1.500	1.460	1.490	132,000	193,920	1.4691	1.259	1.251	1.294	1.259	1.285	153,026	1.2672	-3.95%
2017-06-27	0	1.520	1.520	1.540	1.470	1.550	184,000	276,840	1.5046	1.311	1.311	1.328	1.268	1.337	213,309	1.2978	-1.30%
2017-06-26	0	1.540	1.480	1.550	-	-	0	0	-	1.328	1.277	1.337	-	-	0	-	0.00%
2017-06-23	0	1.540	1.460	1.550	-	-	0	0	-	1.328	1.259	1.337	-	-	0	-	0.00%
2017-06-22	0	1.540	1.430	1.550	1.450	1.540	112,000	164,280	1.4668	1.328	1.234	1.337	1.251	1.328	129,840	1.2652	2.67%
2017-06-21	0	1.500	1.450	1.530	1.450	1.500	60,000	89,640	1.4940	1.294	1.251	1.320	1.251	1.294	69,557	1.2887	0.00%
2017-06-20	0	1.500	1.460	1.520	1.450	1.500	192,000	281,320	1.4652	1.294	1.259	1.311	1.251	1.294	222,583	1.2639	0.67%
2017-06-19	0	1.490	1.490	1.500	-	-	0	0	-	1.285	1.285	1.294	-	-	0	-	0.68%
2017-06-16	0	1.480	1.480	1.500	1.470	1.480	52,000	76,840	1.4777	1.277	1.277	1.294	1.268	1.277	60,283	1.2747	-3.27%
2017-06-15	0	1.530	1.470	1.530	-	-	0	0	-	1.320	1.268	1.320	-	-	0	-	-1.29%
2017-06-14	0	1.550	1.470	1.550	1.480	1.550	80,000	119,320	1.4915	1.337	1.268	1.337	1.277	1.337	92,743	1.2866	4.03%
2017-06-13	0	1.490	1.490	1.560	1.460	1.520	240,000	358,800	1.4950	1.285	1.285	1.346	1.259	1.311	278,229	1.2896	-0.67%
2017-06-12	0	1.500	1.490	1.510	1.490	1.520	360,000	540,800	1.5022	1.294	1.285	1.303	1.285	1.311	417,343	1.2958	-4.46%
2017-06-09	0	1.570	1.460	1.590	-	-	0	0	-	1.354	1.259	1.372	-	-	0	-	0.00%
2017-06-08	0	1.570	1.540	1.570	1.580	1.580	92,000	145,360	1.5800	1.354	1.328	1.354	1.363	1.363	106,654	1.3629	-2.48%
2017-06-07	0	1.610	1.580	1.610	1.610	1.610	32,000	51,520	1.6100	1.389	1.363	1.389	1.389	1.389	37,097	1.3888	0.00%
2017-06-06	0	1.610	1.520	1.620	1.610	1.610	40,000	64,400	1.6100	1.389	1.311	1.397	1.389	1.389	46,371	1.3888	0.00%
2017-06-05	0	1.610	1.550	1.610	1.610	1.620	16,000	25,880	1.6175	1.389	1.337	1.389	1.389	1.397	18,549	1.3953	-2.42%
2017-06-02	0	1.650	1.650	1.660	1.590	1.600	45,602	72,530	1.5905	1.423	1.423	1.432	1.372	1.380	52,866	1.3720	5.10%
2017-06-01	0	1.570	1.480	1.590	-	-	0	0	-	1.354	1.277	1.372	-	-	0	-	0.00%
2017-05-31	0	1.570	1.520	1.570	1.570	1.570	12,000	18,840	1.5700	1.354	1.311	1.354	1.354	1.354	13,911	1.3543	-0.63%
2017-05-29	0	1.580	1.500	1.520	1.520	1.580	8,000	12,400	1.5500	1.363	1.294	1.311	1.311	1.363	9,274	1.3370	3.95%
2017-05-26	0	1.520	1.470	1.510	1.530	1.530	40,000	61,200	1.5300	1.311	1.268	1.303	1.320	1.320	46,371	1.3198	-0.65%
2017-05-25	0	1.530	1.480	1.530	1.510	1.540	80,000	121,520	1.5190	1.320	1.277	1.320	1.303	1.328	92,743	1.3103	-0.65%
2017-05-24	0	1.540	1.480	1.570	-	-	0	0	-	1.328	1.277	1.354	-	-	0	-	0.00%
2017-05-23	0	1.540	1.470	1.560	-	-	0	0	-	1.328	1.268	1.346	-	-	0	-	0.00%
2017-05-22	0	1.540	1.480	1.540	-	-	0	0	-	1.328	1.277	1.328	-	-	0	-	-0.65%
2017-05-19	0	1.550	1.460	1.540	1.550	1.560	12,000	18,680	1.5567	1.337	1.259	1.328	1.337	1.346	13,911	1.3428	4.03%
2017-05-18	0	1.490	1.540	1.550	1.480	1.510	388,000	578,720	1.4915	1.285	1.328	1.337	1.277	1.303	449,803	1.2866	-0.67%
2017-05-17	0	1.500	1.500	1.540	1.500	1.540	92,000	138,160	1.5017	1.294	1.294	1.328	1.294	1.328	106,654	1.2954	0.00%
2017-05-16	0	1.500	1.480	1.500	1.500	1.500	188,000	282,000	1.5000	1.294	1.277	1.294	1.294	1.294	217,946	1.2939	-3.85%
2017-05-15	0	1.560	1.520	1.560	1.480	1.570	216,000	329,960	1.5276	1.346	1.311	1.346	1.277	1.354	250,406	1.3177	-2.50%
2017-05-12	0	1.600	1.550	1.600	1.530	1.600	32,000	49,680	1.5525	1.380	1.337	1.380	1.320	1.380	37,097	1.3392	3.90%
2017-05-11	0	1.540	1.500	1.550	1.540	1.540	16,000	24,640	1.5400	1.328	1.294	1.337	1.328	1.328	18,549	1.3284	1.32%
2017-05-10	0	1.520	1.500	1.540	1.520	1.600	56,000	86,800	1.5500	1.311	1.294	1.328	1.311	1.380	64,920	1.3370	-3.80%
2017-05-09	0	1.580	1.540	1.590	1.510	1.580	32,000	49,800	1.5563	1.363	1.328	1.372	1.303	1.363	37,097	1.3424	0.00%
2017-05-08	0	1.580	1.530	1.580	1.570	1.600	76,000	119,960	1.5784	1.363	1.320	1.363	1.354	1.380	88,106	1.3615	3.27%
2017-05-05	0	1.530	1.500	1.530	1.530	1.540	100,000	153,720	1.5372	1.320	1.294	1.320	1.320	1.328	115,929	1.3260	-3.16%
2017-05-04	0	1.580	1.570	1.590	1.570	1.580	48,000	75,640	1.5758	1.363	1.354	1.372	1.354	1.363	55,646	1.3593	0.64%
2017-05-02	0	1.570	1.550	1.570	-	-	0	0	-	1.354	1.337	1.354	-	-	0	-	0.00%
2017-04-28	0	1.570	1.570	1.590	1.560	1.600	208,000	328,120	1.5775	1.354	1.354	1.372	1.346	1.380	241,132	1.3608	0.64%
2017-04-27	0	1.560	1.580	1.590	1.530	1.560	52,000	80,840	1.5546	1.346	1.363	1.372	1.320	1.346	60,283	1.3410	0.00%
2017-04-26	0	1.560	1.530	1.560	1.580	1.580	8,000	12,480	1.5600	1.346	1.320	1.346	1.363	1.363	9,274	1.3457	0.65%
2017-04-25	0	1.550	1.530	1.570	1.530	1.550	48,000	73,880	1.5392	1.337	1.320	1.354	1.320	1.337	55,646	1.3277	-1.27%
2017-04-24	0	1.570	1.530	1.570	1.580	1.580	4,000	6,320	1.5800	1.354	1.320	1.354	1.363	1.363	4,637	1.3629	0.64%
2017-04-21	0	1.560	1.490	1.560	1.560	1.580	60,000	94,240	1.5707	1.346	1.285	1.346	1.346	1.363	69,557	1.3549	0.00%
2017-04-20	0	1.560	1.540	1.580	-	-	0	0	-	1.346	1.328	1.363	-	-	0	-	0.00%
2017-04-19	0	1.560	1.550	1.580	1.560	1.560	16,000	24,960	1.5600	1.346	1.337	1.363	1.346	1.346	18,549	1.3457	-1.89%
2017-04-18	0	1.590	1.590	1.600	1.540	1.540	4,000	6,160	1.5400	1.372	1.372	1.380	1.328	1.328	4,637	1.3284	-0.62%
2017-04-13	0	1.600	1.580	1.630	1.550	1.600	64,000	101,400	1.5844	1.380	1.363	1.406	1.337	1.380	74,194	1.3667	0.00%
2017-04-12	0	1.600	1.560	1.620	1.560	1.600	8,000	12,640	1.5800	1.380	1.346	1.397	1.346	1.380	9,274	1.3629	-0.62%
2017-04-11	0	1.610	1.530	1.640	-	-	0	0	-	1.389	1.320	1.415	-	-	0	-	0.00%
2017-04-10	0	1.610	1.540	1.610	1.580	1.630	28,000	44,440	1.5871	1.389	1.328	1.389	1.363	1.406	32,460	1.3691	1.26%
2017-04-07	0	1.590	1.550	1.590	1.550	1.590	72,000	111,760	1.5522	1.372	1.337	1.372	1.337	1.372	83,469	1.3389	-0.62%
2017-04-06	0	1.600	1.570	1.650	1.570	1.650	192,000	306,600	1.5969	1.380	1.354	1.423	1.354	1.423	222,583	1.3775	0.00%
2017-04-05	0	1.600	1.600	1.640	1.600	1.640	148,000	238,480	1.6114	1.380	1.380	1.415	1.380	1.415	171,574	1.3900	-3.61%
2017-04-03	0	1.660	1.530	1.670	-	-	0	0	-	1.432	1.320	1.441	-	-	0	-	0.00%
2017-03-31	0	1.660	1.530	1.660	1.660	1.660	28,000	46,480	1.6600	1.432	1.320	1.432	1.432	1.432	32,460	1.4319	0.00%
2017-03-30	0	1.660	1.600	1.660	1.730	1.730	4,000	6,920	1.7300	1.432	1.380	1.432	1.492	1.492	4,637	1.4923	4.40%
2017-03-29	0	1.590	1.590	1.630	1.590	1.640	512,000	826,760	1.6148	1.372	1.372	1.406	1.372	1.415	593,555	1.3929	-3.64%
2017-03-28	0	1.650	1.650	1.670	1.640	1.650	108,000	178,160	1.6496	1.423	1.423	1.441	1.415	1.423	125,203	1.4230	0.00%
2017-03-27	0	1.650	1.610	1.680	1.610	1.650	64,000	105,200	1.6438	1.423	1.389	1.449	1.389	1.423	74,194	1.4179	-1.79%
2017-03-24	0	1.680	1.650	1.680	1.660	1.700	116,000	195,040	1.6814	1.449	1.423	1.449	1.432	1.466	134,477	1.4504	3.07%
2017-03-23	0	1.630	1.620	1.660	1.630	1.650	118,400	194,360	1.6416	1.406	1.397	1.432	1.406	1.423	137,259	1.4160	-3.55%
2017-03-22	0	1.690	1.630	1.680	1.690	1.690	12,000	20,280	1.6900	1.458	1.406	1.449	1.458	1.458	13,911	1.4578	0.00%
2017-03-21	0	1.690	1.680	1.730	1.660	1.700	300,000	502,280	1.6743	1.458	1.449	1.492	1.432	1.466	347,786	1.4442	-3.43%
2017-03-20	0	1.750	1.670	1.750	-	-	0	0	-	1.510	1.441	1.510	-	-	0	-	0.00%
2017-03-17	0	1.750	1.720	1.760	1.700	1.750	16,000	27,400	1.7125	1.510	1.484	1.518	1.466	1.510	18,549	1.4772	2.94%
2017-03-16	0	1.700	1.700	1.760	1.700	1.720	32,000	54,840	1.7138	1.466	1.466	1.518	1.466	1.484	37,097	1.4783	-1.16%
2017-03-15	0	1.720	1.700	1.740	1.720	1.740	8,000	13,840	1.7300	1.484	1.466	1.501	1.484	1.501	9,274	1.4923	-1.15%
2017-03-14	0	1.740	1.690	1.740	1.760	1.760	20,000	35,200	1.7600	1.501	1.458	1.501	1.518	1.518	23,186	1.5182	-1.14%
2017-03-13	0	1.760	1.700	1.770	-	-	0	0	-	1.518	1.466	1.527	-	-	0	-	0.00%
2017-03-10	0	1.760	1.680	1.760	1.760	1.760	4,000	7,040	1.7600	1.518	1.449	1.518	1.518	1.518	4,637	1.5182	3.53%
2017-03-09	0	1.700	1.670	1.740	1.700	1.700	24,000	40,800	1.7000	1.466	1.441	1.501	1.466	1.466	27,823	1.4664	0.00%
2017-03-08	0	1.700	1.690	1.720	1.700	1.730	324,000	551,360	1.7017	1.466	1.458	1.484	1.466	1.492	375,609	1.4679	-3.41%
2017-03-07	0	1.760	1.750	1.790	1.760	1.770	88,000	155,400	1.7659	1.518	1.510	1.544	1.518	1.527	102,017	1.5233	-2.22%
2017-03-06	0	1.800	1.710	1.800	1.800	1.800	8,000	14,400	1.8000	1.553	1.475	1.553	1.553	1.553	9,274	1.5527	0.00%
2017-03-03	0	1.800	1.770	1.800	-	-	1,920	3,321	1.7297	1.553	1.527	1.553	-	-	2,226	1.4920	0.00%
2017-03-02	0	1.800	1.780	1.800	1.800	1.800	44,000	79,200	1.8000	1.553	1.535	1.553	1.553	1.553	51,009	1.5527	0.00%
2017-03-01	0	1.800	1.800	1.830	1.800	1.800	4,000	7,200	1.8000	1.553	1.553	1.579	1.553	1.553	4,637	1.5527	0.00%
2017-02-28	0	1.800	1.750	1.800	1.770	1.800	52,000	92,360	1.7762	1.553	1.510	1.553	1.527	1.553	60,283	1.5321	0.00%
2017-02-27	0	1.800	1.800	1.830	1.790	1.790	12,000	21,480	1.7900	1.553	1.553	1.579	1.544	1.544	13,911	1.5441	0.00%
2017-02-24	0	1.800	1.760	1.800	1.800	1.800	4,000	7,200	1.8000	1.553	1.518	1.553	1.553	1.553	4,637	1.5527	-1.64%
2017-02-23	0	1.830	1.810	1.840	-	-	0	0	-	1.579	1.561	1.587	-	-	0	-	0.00%
2017-02-22	0	1.830	1.830	1.850	1.820	1.820	4,000	7,280	1.8200	1.579	1.579	1.596	1.570	1.570	4,637	1.5699	-0.54%
2017-02-21	0	1.840	1.810	1.840	1.810	1.870	736,000	1,352,760	1.8380	1.587	1.561	1.587	1.561	1.613	853,235	1.5854	0.00%
2017-02-20	0	1.840	1.820	1.840	1.840	1.840	64,000	117,760	1.8400	1.587	1.570	1.587	1.587	1.587	74,194	1.5872	0.00%
2017-02-17	0	1.840	1.830	1.850	1.830	1.830	12,000	21,960	1.8300	1.587	1.579	1.596	1.579	1.579	13,911	1.5786	2.22%
2017-02-16	0	1.800	1.800	1.830	1.750	1.800	344,000	609,360	1.7714	1.553	1.553	1.579	1.510	1.553	398,794	1.5280	0.00%
2017-02-15	0	1.800	1.760	1.820	1.740	1.800	280,000	494,480	1.7660	1.553	1.518	1.570	1.501	1.553	324,600	1.5234	0.00%
2017-02-14	0	1.800	1.760	1.840	-	-	0	0	-	1.553	1.518	1.587	-	-	0	-	0.00%
2017-02-13	0	1.800	1.730	1.800	1.800	1.800	12,000	21,600	1.8000	1.553	1.492	1.553	1.553	1.553	13,911	1.5527	0.00%
2017-02-10	0	1.800	1.770	1.800	1.800	1.800	76,000	136,800	1.8000	1.553	1.527	1.553	1.553	1.553	88,106	1.5527	-1.64%
2017-02-09	0	1.830	1.830	1.870	1.820	1.850	36,640	67,252	1.8355	1.579	1.579	1.613	1.570	1.596	42,476	1.5833	0.55%
2017-02-08	0	1.820	1.820	1.870	1.810	1.850	40,000	73,360	1.8340	1.570	1.570	1.613	1.561	1.596	46,371	1.5820	-0.55%
2017-02-07	0	1.830	1.830	1.850	-	-	0	0	-	1.579	1.579	1.596	-	-	0	-	0.55%
2017-02-06	0	1.820	1.820	1.860	1.790	1.830	220,000	395,560	1.7980	1.570	1.570	1.604	1.544	1.579	255,043	1.5510	-1.09%
2017-02-03	0	1.840	1.820	1.880	1.840	1.850	44,000	81,120	1.8436	1.587	1.570	1.622	1.587	1.596	51,009	1.5903	-2.65%
2017-02-02	0	1.890	1.850	1.900	-	-	0	0	-	1.630	1.596	1.639	-	-	0	-	0.00%
2017-02-01	0	1.890	1.850	1.900	1.820	1.900	68,000	126,040	1.8535	1.630	1.596	1.639	1.570	1.639	78,831	1.5989	-1.05%
2017-01-27	0	1.910	1.860	1.920	1.910	1.910	12,000	22,920	1.9100	1.648	1.604	1.656	1.648	1.648	13,911	1.6476	-0.52%
2017-01-26	0	1.920	1.870	1.920	-	-	0	0	-	1.656	1.613	1.656	-	-	0	-	0.00%
2017-01-25	0	1.920	1.860	1.920	1.900	1.920	36,000	68,800	1.9111	1.656	1.604	1.656	1.639	1.656	41,734	1.6485	3.23%
2017-01-24	0	1.860	1.860	1.900	1.850	1.900	16,000	29,840	1.8650	1.604	1.604	1.639	1.596	1.639	18,549	1.6087	0.54%
2017-01-23	0	1.850	1.830	1.900	1.850	1.850	12,000	22,200	1.8500	1.596	1.579	1.639	1.596	1.596	13,911	1.5958	-2.63%
2017-01-20	0	1.900	1.880	1.900	1.880	1.900	56,000	106,200	1.8964	1.639	1.622	1.639	1.622	1.639	64,920	1.6359	-1.04%
2017-01-19	0	1.920	1.900	1.940	1.860	2.050	492,000	965,280	1.9620	1.656	1.639	1.673	1.604	1.768	570,369	1.6924	0.52%
2017-01-18	0	1.910	1.860	1.910	1.810	1.920	340,000	639,680	1.8814	1.648	1.604	1.648	1.561	1.656	394,157	1.6229	0.00%
2017-01-17	0	1.910	1.860	1.920	1.860	1.910	60,000	113,600	1.8933	1.648	1.604	1.656	1.604	1.648	69,557	1.6332	-0.52%
2017-01-16	0	1.920	1.920	1.930	1.800	1.890	56,000	102,760	1.8350	1.656	1.656	1.665	1.553	1.630	64,920	1.5829	1.59%
2017-01-13	0	1.890	1.820	1.950	1.820	1.950	396,640	749,172	1.8888	1.630	1.570	1.682	1.570	1.682	459,819	1.6293	2.72%
2017-01-12	0	1.840	1.820	1.880	1.840	1.890	20,000	37,120	1.8560	1.587	1.570	1.622	1.587	1.630	23,186	1.6010	-2.13%
2017-01-11	0	1.880	1.880	1.900	1.800	1.970	568,000	1,072,960	1.8890	1.622	1.622	1.639	1.553	1.699	658,475	1.6295	4.44%
2017-01-10	0	1.800	1.750	1.800	1.800	1.910	84,000	152,160	1.8114	1.553	1.510	1.553	1.553	1.648	97,380	1.5625	0.00%
2017-01-09	0	1.800	1.780	1.800	1.690	1.920	2,644,320	4,839,416	1.8301	1.553	1.535	1.553	1.458	1.656	3,065,524	1.5787	5.88%
2017-01-06	0	1.700	1.650	1.740	1.700	1.700	20,000	34,000	1.7000	1.466	1.423	1.501	1.466	1.466	23,186	1.4664	0.00%
2017-01-05	0	1.700	1.680	1.700	-	-	0	0	-	1.466	1.449	1.466	-	-	0	-	-2.86%
2017-01-04	0	1.750	1.690	1.750	1.750	1.750	28,000	49,000	1.7500	1.510	1.458	1.510	1.510	1.510	32,460	1.5095	0.00%
2017-01-03	0	1.750	1.750	1.780	1.650	1.750	92,000	157,640	1.7135	1.510	1.510	1.535	1.423	1.510	106,654	1.4780	-1.13%
2016-12-30	0	1.770	1.720	1.790	-	-	0	0	-	1.527	1.484	1.544	-	-	0	-	0.00%
2016-12-29	0	1.770	1.670	1.770	-	-	0	0	-	1.527	1.441	1.527	-	-	0	-	0.00%
2016-12-28	0	1.770	1.770	1.780	-	-	0	0	-	1.527	1.527	1.535	-	-	0	-	4.12%
2016-12-23	0	1.700	1.680	1.760	1.700	1.730	416,000	718,840	1.7280	1.466	1.449	1.518	1.466	1.492	482,263	1.4906	-1.73%
2016-12-22	0	1.730	1.740	1.770	1.730	1.770	96,000	167,440	1.7442	1.492	1.501	1.527	1.492	1.527	111,291	1.5045	0.00%
2016-12-21	0	1.730	1.730	1.760	1.720	1.730	32,000	55,280	1.7275	1.492	1.492	1.518	1.484	1.492	37,097	1.4901	0.00%
2016-12-20	0	1.730	1.730	1.750	1.720	1.750	148,000	255,680	1.7276	1.492	1.492	1.510	1.484	1.510	171,574	1.4902	-3.89%
2016-12-19	0	1.800	1.750	1.800	-	-	640	1,100	1.7188	1.553	1.510	1.553	-	-	742	1.4826	0.00%
2016-12-16	0	1.800	1.700	1.800	-	-	0	0	-	1.553	1.466	1.553	-	-	0	-	0.00%
2016-12-15	0	1.800	1.660	1.800	-	-	0	0	-	1.553	1.432	1.553	-	-	0	-	0.00%
2016-12-14	0	1.800	1.720	1.800	1.800	1.800	8,000	14,400	1.8000	1.553	1.484	1.553	1.553	1.553	9,274	1.5527	0.00%
2016-12-13	0	1.800	1.740	1.800	1.800	1.800	16,000	28,800	1.8000	1.553	1.501	1.553	1.553	1.553	18,549	1.5527	1.12%
2016-12-12	0	1.780	1.780	1.800	1.780	1.800	160,000	287,600	1.7975	1.535	1.535	1.553	1.535	1.553	185,486	1.5505	0.00%
2016-12-09	0	1.780	1.770	1.790	1.720	1.780	84,000	148,080	1.7629	1.535	1.527	1.544	1.484	1.535	97,380	1.5206	0.00%
2016-12-08	0	1.780	1.780	1.790	1.720	1.750	140,000	242,200	1.7300	1.535	1.535	1.544	1.484	1.510	162,300	1.4923	2.89%
2016-12-07	0	1.730	1.740	1.790	1.700	1.750	116,000	200,200	1.7259	1.492	1.501	1.544	1.466	1.510	134,477	1.4887	-1.70%
2016-12-06	0	1.760	1.710	1.790	1.720	1.760	164,000	284,320	1.7337	1.518	1.475	1.544	1.484	1.518	190,123	1.4955	-1.68%
2016-12-05	0	1.790	1.730	1.790	1.720	1.800	204,000	352,600	1.7284	1.544	1.492	1.544	1.484	1.553	236,494	1.4909	0.56%
2016-12-02	0	1.780	1.780	1.800	1.750	1.750	24,480	42,816	1.7490	1.535	1.535	1.553	1.510	1.510	28,379	1.5087	-2.73%
2016-12-01	0	1.830	1.730	1.830	-	-	0	0	-	1.579	1.492	1.579	-	-	0	-	0.00%
2016-11-30	0	1.830	1.740	1.830	-	-	0	0	-	1.579	1.501	1.579	-	-	0	-	0.00%
2016-11-29	0	1.830	1.770	1.830	-	-	0	0	-	1.579	1.527	1.579	-	-	0	-	-1.08%
2016-11-28	0	1.850	1.760	1.890	-	-	0	0	-	1.596	1.518	1.630	-	-	0	-	0.00%
2016-11-25	0	1.850	1.730	1.850	-	-	0	0	-	1.596	1.492	1.596	-	-	0	-	-2.12%
2016-11-24	0	1.890	1.760	1.890	-	-	0	0	-	1.630	1.518	1.630	-	-	0	-	-2.58%
2016-11-23	0	1.940	1.740	1.940	1.940	1.940	108,000	207,960	1.9256	1.673	1.501	1.673	1.673	1.673	125,203	1.6610	5.43%
2016-11-22	0	1.840	1.800	1.840	1.800	1.840	60,000	108,160	1.8027	1.587	1.553	1.587	1.553	1.587	69,557	1.5550	-0.54%
2016-11-21	0	1.850	1.850	1.860	1.800	1.800	19,840	35,558	1.7922	1.596	1.596	1.604	1.553	1.553	23,000	1.5460	1.09%
2016-11-18	0	1.830	1.830	1.860	1.800	1.980	100,000	182,680	1.8268	1.579	1.579	1.604	1.553	1.708	115,929	1.5758	1.67%
2016-11-17	0	1.800	1.780	1.820	1.760	1.770	20,000	35,120	1.7560	1.553	1.535	1.570	1.518	1.527	23,186	1.5147	4.05%
2016-11-16	0	1.730	1.730	1.740	1.650	1.680	32,000	53,200	1.6625	1.492	1.492	1.501	1.423	1.449	37,097	1.4341	0.00%
2016-11-15	0	1.730	1.670	1.760	-	-	0	0	-	1.492	1.441	1.518	-	-	0	-	0.00%
2016-11-14	0	1.730	1.700	1.800	-	-	0	0	-	1.492	1.466	1.553	-	-	0	-	0.00%
2016-11-11	0	1.730	1.670	1.750	-	-	0	0	-	1.492	1.441	1.510	-	-	0	-	0.00%
2016-11-10	0	1.730	1.700	1.770	1.730	1.730	20,000	34,600	1.7300	1.492	1.466	1.527	1.492	1.492	23,186	1.4923	0.00%
2016-11-09	0	1.730	1.730	1.740	1.670	1.700	52,000	87,240	1.6777	1.492	1.492	1.501	1.441	1.466	60,283	1.4472	-0.57%
2016-11-08	0	1.740	1.720	1.770	1.720	1.740	96,000	166,760	1.7371	1.501	1.484	1.527	1.484	1.501	111,291	1.4984	-1.69%
2016-11-07	0	1.770	1.730	1.770	-	-	0	0	-	1.527	1.492	1.527	-	-	0	-	0.00%
2016-11-04	0	1.770	1.740	1.770	1.770	1.770	28,000	49,560	1.7700	1.527	1.501	1.527	1.527	1.527	32,460	1.5268	-1.67%
2016-11-03	0	1.800	1.790	1.830	1.800	1.800	16,000	28,800	1.8000	1.553	1.544	1.579	1.553	1.553	18,549	1.5527	0.00%
2016-11-02	0	1.800	1.800	1.820	1.720	1.740	116,000	201,640	1.7383	1.553	1.553	1.570	1.484	1.501	134,477	1.4994	0.00%
2016-11-01	0	1.800	1.800	1.840	-	-	0	0	-	1.553	1.553	1.587	-	-	0	-	1.12%
2016-10-31	0	1.780	1.780	1.850	1.640	1.730	40,000	66,560	1.6640	1.535	1.535	1.596	1.415	1.492	46,371	1.4354	-3.78%
2016-10-28	0	1.850	1.830	1.850	1.800	1.850	116,000	209,080	1.8024	1.596	1.579	1.596	1.553	1.596	134,477	1.5548	-1.60%
2016-10-27	0	1.880	1.830	1.880	-	-	0	0	-	1.622	1.579	1.622	-	-	0	-	-0.53%
2016-10-26	0	1.890	1.850	1.890	-	-	0	0	-	1.630	1.596	1.630	-	-	0	-	-1.05%
2016-10-25	0	1.910	1.890	1.910	1.820	1.930	176,000	330,560	1.8782	1.648	1.630	1.648	1.570	1.665	204,034	1.6201	3.80%
2016-10-24	0	1.840	1.820	1.860	1.840	1.850	12,000	22,120	1.8433	1.587	1.570	1.604	1.587	1.596	13,911	1.5901	-1.60%
2016-10-20	0	1.870	1.870	1.910	1.870	2.020	651,680	1,259,528	1.9327	1.613	1.613	1.648	1.613	1.742	755,484	1.6672	0.00%
2016-10-19	0	1.870	1.870	1.900	1.810	1.860	84,000	153,480	1.8271	1.613	1.613	1.639	1.561	1.604	97,380	1.5761	1.08%
2016-10-18	0	1.850	1.830	1.870	1.620	1.900	1,276,320	2,260,224	1.7709	1.596	1.579	1.613	1.397	1.639	1,479,620	1.5276	14.91%
2016-10-17	0	1.610	1.610	1.620	1.540	1.590	120,000	188,040	1.5670	1.389	1.389	1.397	1.328	1.372	139,114	1.3517	-1.23%
2016-10-14	0	1.630	1.600	1.630	1.610	1.630	176,000	284,680	1.6175	1.406	1.380	1.406	1.389	1.406	204,034	1.3953	1.87%
2016-10-13	0	1.600	1.600	1.640	1.600	1.600	20,000	32,000	1.6000	1.380	1.380	1.415	1.380	1.380	23,186	1.3802	-0.62%
2016-10-12	0	1.610	1.610	1.620	1.570	1.580	85,280	133,892	1.5700	1.389	1.389	1.397	1.354	1.363	98,864	1.3543	-1.23%
2016-10-11	0	1.630	1.630	1.650	-	-	0	0	-	1.406	1.406	1.423	-	-	0	-	1.87%
2016-10-07	0	1.600	1.600	1.640	1.600	1.650	232,000	382,080	1.6469	1.380	1.380	1.415	1.380	1.423	268,954	1.4206	-1.84%
2016-10-06	0	1.630	1.550	1.630	1.600	1.650	44,000	71,360	1.6218	1.406	1.337	1.406	1.380	1.423	51,009	1.3990	1.24%
2016-10-05	0	1.610	1.610	1.630	1.600	1.640	24,000	38,720	1.6133	1.389	1.389	1.406	1.380	1.415	27,823	1.3917	3.87%
2016-10-04	0	1.550	1.550	1.570	1.550	1.550	4,000	6,200	1.5500	1.337	1.337	1.354	1.337	1.337	4,637	1.3370	-2.52%
2016-10-03	0	1.590	1.550	1.620	-	-	0	0	-	1.372	1.337	1.397	-	-	0	-	0.00%
2016-09-30	0	1.590	1.590	1.600	1.550	1.570	24,000	37,480	1.5617	1.372	1.372	1.380	1.337	1.354	27,823	1.3471	1.92%
2016-09-29	0	1.560	1.550	1.610	1.560	1.590	28,000	43,920	1.5686	1.346	1.337	1.389	1.346	1.372	32,460	1.3530	-3.11%
2016-09-28	0	1.610	1.530	1.610	-	-	0	0	-	1.389	1.320	1.389	-	-	0	-	-0.62%
2016-09-27	0	1.620	1.570	1.620	-	-	0	0	-	1.397	1.354	1.397	-	-	0	-	0.00%
2016-09-26	0	1.620	1.570	1.620	1.620	1.640	27,200	44,256	1.6271	1.397	1.354	1.397	1.397	1.415	31,533	1.4035	-0.61%
2016-09-23	0	1.630	1.630	1.640	1.600	1.600	44,000	70,400	1.6000	1.406	1.406	1.415	1.380	1.380	51,009	1.3802	1.87%
2016-09-22	0	1.600	1.600	1.630	1.600	1.680	508,000	821,720	1.6176	1.380	1.380	1.406	1.380	1.449	588,917	1.3953	-4.19%
2016-09-21	0	1.670	1.610	1.670	1.600	1.670	212,000	339,920	1.6034	1.441	1.389	1.441	1.380	1.441	245,769	1.3831	-0.60%
2016-09-20	0	1.680	1.680	1.700	1.600	1.650	32,000	52,400	1.6375	1.449	1.449	1.466	1.380	1.423	37,097	1.4125	2.44%
2016-09-19	0	1.640	1.530	1.640	-	-	0	0	-	1.415	1.320	1.415	-	-	0	-	0.00%
2016-09-15	0	1.640	1.530	1.650	-	-	0	0	-	1.415	1.320	1.423	-	-	0	-	2.50%
2016-09-14	0	1.600	1.600	1.610	1.560	1.570	140,000	219,600	1.5686	1.380	1.380	1.389	1.346	1.354	162,300	1.3530	-1.23%
2016-09-13	0	1.620	1.570	1.630	-	-	0	0	-	1.397	1.354	1.406	-	-	0	-	0.00%
2016-09-12	0	1.620	1.550	1.650	-	-	0	0	-	1.397	1.337	1.423	-	-	0	-	0.00%
2016-09-09	0	1.620	1.590	1.620	1.620	1.630	28,000	45,560	1.6271	1.397	1.372	1.397	1.397	1.406	32,460	1.4036	-1.82%
2016-09-08	0	1.650	1.610	1.650	1.600	1.650	80,000	129,480	1.6185	1.423	1.389	1.423	1.380	1.423	92,743	1.3961	3.12%
2016-09-07	0	1.600	1.560	1.610	1.550	1.600	48,000	74,880	1.5600	1.380	1.346	1.389	1.337	1.380	55,646	1.3457	1.27%
2016-09-06	0	1.580	1.570	1.610	1.550	1.580	440,000	686,480	1.5602	1.363	1.354	1.389	1.337	1.363	510,086	1.3458	1.28%
2016-09-05	0	1.560	1.560	1.600	-	-	0	0	-	1.346	1.346	1.380	-	-	0	-	0.00%
2016-09-02	0	1.560	1.560	1.600	1.550	1.550	8,000	12,400	1.5500	1.346	1.346	1.380	1.337	1.337	9,274	1.3370	0.00%
2016-09-01	0	1.560	1.560	1.600	1.540	1.560	112,000	173,600	1.5500	1.346	1.346	1.380	1.328	1.346	129,840	1.3370	0.65%
2016-08-31	0	1.550	1.530	1.550	1.550	1.550	40,000	62,000	1.5500	1.337	1.320	1.337	1.337	1.337	46,371	1.3370	-4.32%
2016-08-30	0	1.620	1.550	1.640	-	-	0	0	-	1.397	1.337	1.415	-	-	0	-	0.00%
2016-08-29	0	1.620	1.620	1.640	1.500	1.560	156,000	241,360	1.5472	1.397	1.397	1.415	1.294	1.346	180,849	1.3346	8.00%
2016-08-26	0	1.500	1.500	1.530	1.500	1.510	144,000	216,480	1.5033	1.294	1.294	1.320	1.294	1.303	166,937	1.2968	-1.32%
2016-08-25	0	1.520	1.490	1.540	1.480	1.500	80,000	119,200	1.4900	1.311	1.285	1.328	1.277	1.294	92,743	1.2853	1.33%
2016-08-24	0	1.500	1.500	1.540	-	-	0	0	-	1.294	1.294	1.328	-	-	0	-	0.00%
2016-08-23	0	1.500	1.500	1.540	1.500	1.500	88,000	132,000	1.5000	1.294	1.294	1.328	1.294	1.294	102,017	1.2939	0.00%
2016-08-22	0	1.500	1.500	1.520	1.500	1.520	44,000	66,800	1.5182	1.294	1.294	1.311	1.294	1.311	51,009	1.3096	-1.32%
2016-08-19	0	1.520	1.520	1.550	1.520	1.530	96,000	146,480	1.5258	1.311	1.311	1.337	1.311	1.320	111,291	1.3162	-3.80%
2016-08-18	0	1.580	1.540	1.580	-	-	0	0	-	1.363	1.328	1.363	-	-	0	-	-1.86%
2016-08-17	0	1.610	1.530	1.610	-	-	0	0	-	1.389	1.320	1.389	-	-	0	-	-0.62%
2016-08-16	0	1.620	1.540	1.620	1.600	1.660	35,840	57,142	1.5944	1.397	1.328	1.397	1.380	1.432	41,549	1.3753	2.53%
2016-08-15	0	1.580	1.510	1.580	1.580	1.580	16,000	25,280	1.5800	1.363	1.303	1.363	1.363	1.363	18,549	1.3629	1.94%
2016-08-12	0	1.550	1.510	1.560	1.550	1.560	48,000	74,680	1.5558	1.337	1.303	1.346	1.337	1.346	55,646	1.3421	0.00%
2016-08-11	0	1.550	1.510	1.550	-	-	0	0	-	1.337	1.303	1.337	-	-	0	-	0.00%
2016-08-10	0	1.550	1.550	1.570	1.500	1.510	60,000	90,320	1.5053	1.337	1.337	1.354	1.294	1.303	69,557	1.2985	-1.27%
2016-08-09	0	1.570	1.510	1.570	-	-	0	0	-	1.354	1.303	1.354	-	-	0	-	0.00%
2016-08-08	0	1.570	1.530	1.590	1.470	1.570	812,640	1,236,300	1.5213	1.354	1.320	1.372	1.268	1.354	942,082	1.3123	2.61%
2016-08-05	0	1.530	1.470	1.530	1.470	1.530	152,000	226,120	1.4876	1.320	1.268	1.320	1.268	1.320	176,212	1.2832	2.00%
2016-08-04	0	1.500	1.490	1.520	1.500	1.500	104,000	156,000	1.5000	1.294	1.285	1.311	1.294	1.294	120,566	1.2939	-1.96%
2016-08-03	0	1.530	1.530	1.540	1.490	1.490	100,000	149,000	1.4900	1.320	1.320	1.328	1.285	1.285	115,929	1.2853	2.00%
2016-08-01	0	1.500	1.490	1.520	1.500	1.500	8,000	12,000	1.5000	1.294	1.285	1.311	1.294	1.294	9,274	1.2939	0.00%
2016-07-29	0	1.500	1.500	1.540	1.500	1.500	52,000	78,000	1.5000	1.294	1.294	1.328	1.294	1.294	60,283	1.2939	-2.60%
2016-07-28	0	1.540	1.500	1.540	1.530	1.540	20,000	30,720	1.5360	1.328	1.294	1.328	1.320	1.328	23,186	1.3250	1.99%
2016-07-27	0	1.510	1.490	1.530	1.510	1.510	24,000	36,240	1.5100	1.303	1.285	1.320	1.303	1.303	27,823	1.3025	0.00%
2016-07-26	0	1.510	1.510	1.520	1.500	1.520	184,000	277,200	1.5065	1.303	1.303	1.311	1.294	1.311	213,309	1.2995	-4.43%
2016-07-25	0	1.580	1.510	1.590	1.540	1.660	164,000	254,640	1.5527	1.363	1.303	1.372	1.328	1.432	190,123	1.3393	3.27%
2016-07-22	0	1.530	1.500	1.540	-	-	0	0	-	1.320	1.294	1.328	-	-	0	-	0.00%
2016-07-21	0	1.530	1.530	1.540	1.500	1.520	200,000	303,200	1.5160	1.320	1.320	1.328	1.294	1.311	231,857	1.3077	-0.65%
2016-07-20	0	1.540	1.480	1.550	-	-	0	0	-	1.328	1.277	1.337	-	-	0	-	0.00%
2016-07-19	0	1.540	1.540	1.550	1.490	1.530	316,000	479,240	1.5166	1.328	1.328	1.337	1.285	1.320	366,334	1.3082	0.65%
2016-07-18	0	1.530	1.530	1.550	1.530	1.530	28,000	42,840	1.5300	1.320	1.320	1.337	1.320	1.320	32,460	1.3198	-1.29%
2016-07-15	0	1.550	1.520	1.550	1.510	1.550	200,000	305,320	1.5266	1.337	1.311	1.337	1.303	1.337	231,857	1.3168	-1.90%
2016-07-14	0	1.580	1.530	1.580	-	-	0	0	-	1.363	1.320	1.363	-	-	0	-	0.00%
2016-07-13	0	1.580	1.530	1.580	-	-	0	0	-	1.363	1.320	1.363	-	-	0	-	0.00%
2016-07-12	0	1.580	1.570	1.580	1.570	1.580	180,000	283,320	1.5740	1.363	1.354	1.363	1.354	1.363	208,672	1.3577	1.28%
2016-07-11	0	1.560	1.560	1.570	1.510	1.510	36,000	54,360	1.5100	1.346	1.346	1.354	1.303	1.303	41,734	1.3025	-0.64%
2016-07-08	0	1.570	1.510	1.580	-	-	0	0	-	1.354	1.303	1.363	-	-	0	-	0.64%
2016-07-07	0	1.560	1.500	1.560	1.500	1.560	100,000	152,320	1.5232	1.346	1.294	1.346	1.294	1.346	115,929	1.3139	0.00%
2016-07-06	0	1.560	1.550	1.560	1.510	1.560	163,520	250,449	1.5316	1.346	1.337	1.346	1.303	1.346	189,566	1.3212	-1.89%
2016-07-05	0	1.590	1.600	1.610	1.520	1.550	84,000	129,280	1.5390	1.372	1.380	1.389	1.311	1.337	97,380	1.3276	-0.62%
2016-07-04	0	1.600	1.530	1.620	1.510	1.600	40,000	63,200	1.5800	1.380	1.320	1.397	1.303	1.380	46,371	1.3629	0.00%
2016-06-30	0	1.600	1.600	1.610	1.510	1.620	20,000	31,080	1.5540	1.380	1.380	1.389	1.303	1.397	23,186	1.3405	-0.62%
2016-06-29	0	1.610	1.560	1.620	1.610	1.620	28,000	45,240	1.6157	1.389	1.346	1.397	1.389	1.397	32,460	1.3937	-0.62%
2016-06-28	0	1.620	1.510	1.620	-	-	0	0	-	1.397	1.303	1.397	-	-	0	-	-0.61%
2016-06-27	0	1.630	1.570	1.630	1.530	1.640	32,000	49,600	1.5500	1.406	1.354	1.406	1.320	1.415	37,097	1.3370	2.52%
2016-06-24	0	1.590	1.500	1.590	1.480	1.590	104,000	154,640	1.4869	1.372	1.294	1.372	1.277	1.372	120,566	1.2826	0.00%
2016-06-23	0	1.590	1.470	1.590	-	-	0	0	-	1.372	1.268	1.372	-	-	0	-	0.00%
2016-06-22	0	1.590	1.480	1.600	-	-	0	0	-	1.372	1.277	1.380	-	-	0	-	0.00%
2016-06-21	0	1.590	1.590	1.600	1.550	1.610	76,000	120,680	1.5879	1.372	1.372	1.380	1.337	1.389	88,106	1.3697	0.00%
2016-06-20	0	1.590	1.590	1.600	1.560	1.560	16,000	24,960	1.5600	1.372	1.372	1.380	1.346	1.346	18,549	1.3457	-0.62%
2016-06-17	0	1.600	1.560	1.630	-	-	0	0	-	1.380	1.346	1.406	-	-	0	-	0.00%
2016-06-16	0	1.600	1.560	1.600	-	-	0	0	-	1.380	1.346	1.380	-	-	0	-	-0.62%
2016-06-15	0	1.610	1.560	1.620	1.550	1.600	32,000	50,400	1.5750	1.389	1.346	1.397	1.337	1.380	37,097	1.3586	-1.23%
2016-06-14	0	1.630	1.520	1.630	1.530	1.640	12,000	19,240	1.6033	1.406	1.311	1.406	1.320	1.415	13,911	1.3830	2.52%
2016-06-13	0	1.590	1.590	1.660	1.580	1.640	44,000	70,240	1.5964	1.372	1.372	1.432	1.363	1.415	51,009	1.3770	-4.79%
2016-06-10	0	1.670	1.650	1.680	1.600	1.760	48,000	79,080	1.6475	1.441	1.423	1.449	1.380	1.518	55,646	1.4211	3.09%
2016-06-08	0	1.620	1.620	1.650	1.610	1.660	72,640	119,371	1.6433	1.397	1.397	1.423	1.389	1.432	84,211	1.4175	-1.22%
2016-06-07	0	1.640	1.550	1.640	-	-	0	0	-	1.415	1.337	1.415	-	-	0	-	0.00%
2016-06-06	0	1.640	1.610	1.640	1.580	1.830	32,000	52,480	1.6400	1.415	1.389	1.415	1.363	1.579	37,097	1.4147	-1.80%
2016-06-03	0	1.670	1.610	1.670	-	-	0	0	-	1.441	1.389	1.441	-	-	0	-	-0.60%
2016-06-02	0	1.680	1.640	1.700	1.630	1.680	12,000	19,800	1.6500	1.449	1.415	1.466	1.406	1.449	13,911	1.4233	0.00%
2016-06-01	0	1.680	1.560	1.730	-	-	640	979	1.5297	1.449	1.346	1.492	-	-	742	1.3195	0.00%
2016-05-31	0	1.680	1.590	1.680	1.590	1.680	12,000	19,440	1.6200	1.449	1.372	1.449	1.372	1.449	13,911	1.3974	-0.59%
2016-05-30	0	1.690	1.600	1.690	1.600	1.690	32,000	51,560	1.6113	1.458	1.380	1.458	1.380	1.458	37,097	1.3899	0.60%
2016-05-27	0	1.680	1.560	1.710	-	-	0	0	-	1.449	1.346	1.475	-	-	0	-	0.00%
2016-05-26	0	1.680	1.600	1.680	-	-	0	0	-	1.449	1.380	1.449	-	-	0	-	0.00%
2016-05-25	0	1.680	1.580	1.680	1.650	1.680	120,000	200,280	1.6690	1.449	1.363	1.449	1.423	1.449	139,114	1.4397	2.44%
2016-05-24	0	1.640	1.580	1.660	-	-	0	0	-	1.415	1.363	1.432	-	-	0	-	0.00%
2016-05-23	0	1.640	1.550	1.650	1.600	1.640	12,000	19,520	1.6267	1.415	1.337	1.423	1.380	1.415	13,911	1.4032	0.00%
2016-05-20	0	1.640	1.560	1.640	-	-	0	0	-	1.415	1.346	1.415	-	-	0	-	-1.20%
2016-05-19	0	1.660	1.540	1.660	1.710	1.710	4,000	6,840	1.7100	1.432	1.328	1.432	1.475	1.475	4,637	1.4750	4.40%
2016-05-18	0	1.590	1.530	1.600	1.530	1.590	48,000	73,720	1.5358	1.372	1.320	1.380	1.320	1.372	55,646	1.3248	1.92%
2016-05-17	0	1.560	1.540	1.570	1.520	1.590	180,000	277,600	1.5422	1.346	1.328	1.354	1.311	1.372	208,672	1.3303	-1.89%
2016-05-16	0	1.590	1.590	1.600	1.520	1.620	104,000	165,480	1.5912	1.372	1.372	1.380	1.311	1.397	120,566	1.3725	-1.85%
2016-05-13	0	1.620	1.590	1.620	-	-	0	0	-	1.397	1.372	1.397	-	-	0	-	-1.22%
2016-05-12	0	1.640	1.600	1.640	1.600	1.640	120,000	195,040	1.6253	1.415	1.380	1.415	1.380	1.415	139,114	1.4020	-0.61%
2016-05-11	0	1.650	1.610	1.660	-	-	0	0	-	1.423	1.389	1.432	-	-	0	-	0.00%
2016-05-10	0	1.650	1.650	1.660	1.600	1.650	240,000	388,520	1.6188	1.423	1.423	1.432	1.380	1.423	278,229	1.3964	1.23%
2016-05-09	0	1.630	1.630	1.670	1.620	1.640	17,120	27,780	1.6227	1.406	1.406	1.441	1.397	1.415	19,847	1.3997	-0.61%
2016-05-06	0	1.640	1.610	1.640	1.640	1.640	8,000	13,120	1.6400	1.415	1.389	1.415	1.415	1.415	9,274	1.4147	0.00%
2016-05-05	0	1.640	1.630	1.650	1.640	1.650	88,000	145,080	1.6486	1.415	1.406	1.423	1.415	1.423	102,017	1.4221	-1.80%
2016-05-04	0	1.670	1.650	1.680	-	-	0	0	-	1.441	1.423	1.449	-	-	0	-	0.00%
2016-05-03	0	1.670	1.660	1.680	1.660	1.670	60,000	100,000	1.6667	1.441	1.432	1.449	1.432	1.441	69,557	1.4377	-1.18%
2016-04-29	0	1.690	1.690	1.700	1.670	1.690	128,000	215,480	1.6834	1.458	1.458	1.466	1.441	1.458	148,389	1.4521	0.00%
2016-04-28	0	1.690	1.670	1.720	1.690	1.700	406,000	690,040	1.6996	1.458	1.441	1.484	1.458	1.466	470,670	1.4661	-0.59%
2016-04-27	0	1.700	1.670	1.710	1.650	1.700	508,000	844,280	1.6620	1.466	1.441	1.475	1.423	1.466	588,917	1.4336	-1.73%
2016-04-26	0	1.730	1.690	1.730	1.720	1.730	48,000	82,640	1.7217	1.492	1.458	1.492	1.484	1.492	55,646	1.4851	-0.57%
2016-04-25	0	1.740	1.690	1.740	-	-	320	528	1.6500	1.501	1.458	1.501	-	-	371	1.4233	0.00%
2016-04-22	0	1.740	1.740	1.750	1.720	1.750	44,000	76,280	1.7336	1.501	1.501	1.510	1.484	1.510	51,009	1.4954	0.00%
2016-04-21	0	1.740	1.720	1.740	1.720	1.750	224,000	388,320	1.7336	1.501	1.484	1.501	1.484	1.510	259,680	1.4954	0.00%
2016-04-20	0	1.740	1.710	1.760	1.710	1.750	100,000	174,280	1.7428	1.501	1.475	1.518	1.475	1.510	115,929	1.5033	-0.57%
2016-04-19	0	1.750	1.720	1.750	1.690	1.780	140,000	243,400	1.7386	1.510	1.484	1.510	1.458	1.535	162,300	1.4997	2.94%
2016-04-18	0	1.700	1.670	1.700	1.630	1.700	92,000	150,920	1.6404	1.466	1.441	1.466	1.406	1.466	106,654	1.4150	1.80%
2016-04-15	0	1.670	1.650	1.670	1.640	1.690	188,240	314,068	1.6684	1.441	1.423	1.441	1.415	1.458	218,224	1.4392	-0.60%
2016-04-14	0	1.680	1.650	1.680	1.680	1.690	300,000	504,200	1.6807	1.449	1.423	1.449	1.449	1.458	347,786	1.4497	0.00%
2016-04-13	0	1.680	1.680	1.730	1.650	1.750	268,000	455,520	1.6997	1.449	1.449	1.492	1.423	1.510	310,689	1.4662	0.00%
2016-04-12	0	1.680	1.650	1.670	1.630	1.690	156,000	260,400	1.6692	1.449	1.423	1.441	1.406	1.458	180,849	1.4399	-2.89%
2016-04-11	0	1.730	1.690	1.730	1.730	1.730	8,000	13,840	1.7300	1.492	1.458	1.492	1.492	1.492	9,274	1.4923	0.00%
2016-04-08	0	1.730	1.700	1.730	1.740	1.740	12,000	20,880	1.7400	1.492	1.466	1.492	1.501	1.501	13,911	1.5009	-0.57%
2016-04-07	0	1.740	1.700	1.740	1.700	1.740	96,000	165,040	1.7192	1.501	1.466	1.501	1.466	1.501	111,291	1.4830	3.57%
2016-04-06	0	1.680	1.670	1.690	1.680	1.720	28,000	47,440	1.6943	1.449	1.441	1.458	1.449	1.484	32,460	1.4615	1.20%
2016-04-05	0	1.660	1.660	1.710	1.650	1.660	20,000	33,040	1.6520	1.432	1.432	1.475	1.423	1.432	23,186	1.4250	-1.78%
2016-04-01	0	1.690	1.650	1.720	1.640	1.690	84,000	140,440	1.6719	1.458	1.423	1.484	1.415	1.458	97,380	1.4422	3.05%
2016-03-31	0	1.640	1.640	1.670	1.640	1.640	8,000	13,120	1.6400	1.415	1.415	1.441	1.415	1.415	9,274	1.4147	-1.80%
2016-03-30	0	1.670	1.640	1.690	1.630	1.680	240,000	395,400	1.6475	1.441	1.415	1.458	1.406	1.449	278,229	1.4211	-1.18%
2016-03-29	0	1.690	1.660	1.690	1.690	1.690	8,000	13,520	1.6900	1.458	1.432	1.458	1.458	1.458	9,274	1.4578	0.00%
2016-03-24	0	1.690	1.640	1.720	-	-	0	0	-	1.458	1.415	1.484	-	-	0	-	0.00%
2016-03-23	0	1.690	1.670	1.720	1.630	1.690	120,000	198,600	1.6550	1.458	1.441	1.484	1.406	1.458	139,114	1.4276	0.00%
2016-03-22	0	1.690	1.690	1.730	1.640	1.690	244,000	407,320	1.6693	1.458	1.458	1.492	1.415	1.458	282,866	1.4400	0.60%
2016-03-21	0	1.680	1.680	1.710	1.680	1.710	204,000	346,640	1.6992	1.449	1.449	1.475	1.449	1.475	236,494	1.4657	-2.33%
2016-03-18	0	1.720	1.700	1.720	1.720	1.730	124,000	213,640	1.7229	1.484	1.466	1.484	1.484	1.492	143,751	1.4862	-0.58%
2016-03-17	0	1.730	1.730	1.750	1.720	1.800	167,200	291,136	1.7412	1.492	1.492	1.510	1.484	1.553	193,833	1.5020	-1.14%
2016-03-16	0	1.750	1.740	1.750	1.740	1.750	132,000	230,920	1.7494	1.510	1.501	1.510	1.501	1.510	153,026	1.5090	-3.85%
2016-03-15	0	1.820	1.760	1.820	1.760	1.820	12,000	21,360	1.7800	1.570	1.518	1.570	1.518	1.570	13,911	1.5354	0.00%
2016-03-14	0	1.820	1.790	1.820	1.770	1.830	92,000	165,920	1.8035	1.570	1.544	1.570	1.527	1.579	106,654	1.5557	2.82%
2016-03-11	0	1.770	1.770	1.810	1.770	1.810	48,000	85,800	1.7875	1.527	1.527	1.561	1.527	1.561	55,646	1.5419	0.00%
2016-03-10	0	1.770	1.760	1.770	1.760	1.810	116,000	205,800	1.7741	1.527	1.518	1.527	1.518	1.561	134,477	1.5304	2.31%
2016-03-09	0	1.730	1.710	1.750	1.720	1.770	120,000	207,680	1.7307	1.492	1.475	1.510	1.484	1.527	139,114	1.4929	0.58%
2016-03-08	0	1.720	1.720	1.770	1.710	1.780	224,000	391,360	1.7471	1.484	1.484	1.527	1.475	1.535	259,680	1.5071	-4.44%
2016-03-07	0	1.800	1.780	1.830	1.780	1.880	104,000	187,320	1.8012	1.553	1.535	1.579	1.535	1.622	120,566	1.5537	-3.23%
2016-03-04	0	1.860	1.840	1.860	1.750	1.900	540,000	986,160	1.8262	1.604	1.587	1.604	1.510	1.639	626,015	1.5753	6.29%
2016-03-03	0	1.750	1.730	1.750	1.740	1.750	68,000	118,800	1.7471	1.510	1.492	1.510	1.501	1.510	78,831	1.5070	0.57%
2016-03-02	0	1.740	1.680	1.740	1.630	1.740	228,000	384,520	1.6865	1.501	1.449	1.501	1.406	1.501	264,317	1.4548	6.75%
2016-03-01	0	1.630	1.620	1.670	1.590	1.690	440,000	716,840	1.6292	1.406	1.397	1.441	1.372	1.458	510,086	1.4053	1.87%
2016-02-29	0	1.600	1.590	1.620	1.580	1.600	48,000	76,520	1.5942	1.380	1.372	1.397	1.363	1.380	55,646	1.3751	-1.23%
2016-02-26	0	1.620	1.600	1.670	1.560	1.680	360,000	586,560	1.6293	1.397	1.380	1.441	1.346	1.449	417,343	1.4055	1.25%
2016-02-25	0	1.600	1.540	1.600	1.600	1.600	20,000	32,000	1.6000	1.380	1.328	1.380	1.380	1.380	23,186	1.3802	-2.44%
2016-02-24	0	1.640	1.560	1.640	1.540	1.640	252,000	397,200	1.5762	1.415	1.346	1.415	1.328	1.415	292,140	1.3596	2.50%
2016-02-23	0	1.600	1.600	1.650	1.600	1.650	116,000	189,400	1.6328	1.380	1.380	1.423	1.380	1.423	134,477	1.4084	-3.61%
2016-02-22	0	1.660	1.590	1.660	1.530	1.670	72,000	115,440	1.6033	1.432	1.372	1.432	1.320	1.441	83,469	1.3830	5.06%
2016-02-19	0	1.580	1.550	1.650	1.550	1.600	264,000	415,840	1.5752	1.363	1.337	1.423	1.337	1.380	306,052	1.3587	-1.25%
2016-02-18	0	1.600	1.590	1.650	1.600	1.620	312,000	499,480	1.6009	1.380	1.372	1.423	1.380	1.397	361,697	1.3809	-3.61%
2016-02-17	0	1.660	1.610	1.660	1.590	1.700	180,000	290,600	1.6144	1.432	1.389	1.432	1.372	1.466	208,672	1.3926	-0.60%
2016-02-16	0	1.670	1.610	1.680	1.630	1.680	156,000	259,160	1.6613	1.441	1.389	1.449	1.406	1.449	180,849	1.4330	-0.60%
2016-02-15	0	1.680	1.630	1.700	1.680	1.680	4,000	6,720	1.6800	1.449	1.406	1.466	1.449	1.449	4,637	1.4492	0.00%
2016-02-12	0	1.680	1.540	1.680	-	-	0	0	-	1.449	1.328	1.449	-	-	0	-	0.00%
2016-02-11	0	1.680	1.600	1.700	1.670	1.680	20,000	33,520	1.6760	1.449	1.380	1.466	1.441	1.449	23,186	1.4457	0.00%
2016-02-05	0	1.680	1.680	1.720	1.680	1.680	8,000	13,440	1.6800	1.449	1.449	1.484	1.449	1.449	9,274	1.4492	0.00%
2016-02-04	0	1.680	1.680	1.720	1.650	1.680	88,000	147,240	1.6732	1.449	1.449	1.484	1.423	1.449	102,017	1.4433	-1.18%
2016-02-03	0	1.700	1.660	1.700	1.630	1.720	108,000	178,920	1.6567	1.466	1.432	1.466	1.406	1.484	125,203	1.4290	-1.16%
2016-02-02	0	1.720	1.690	1.730	1.580	1.740	68,000	114,960	1.6906	1.484	1.458	1.492	1.363	1.501	78,831	1.4583	-1.15%
2016-02-01	0	1.740	1.690	1.740	1.650	1.740	44,000	75,560	1.7173	1.501	1.458	1.501	1.423	1.501	51,009	1.4813	-0.57%
2016-01-29	0	1.750	1.640	1.790	1.620	1.750	316,000	523,560	1.6568	1.510	1.415	1.544	1.397	1.510	366,334	1.4292	3.55%
2016-01-28	0	1.690	1.670	1.740	1.650	1.730	232,000	392,440	1.6916	1.458	1.441	1.501	1.423	1.492	268,954	1.4591	-2.87%
2016-01-27	0	1.740	1.730	1.780	1.740	1.740	32,000	55,680	1.7400	1.501	1.492	1.535	1.501	1.501	37,097	1.5009	1.16%
2016-01-26	0	1.720	1.720	1.740	1.720	1.800	332,000	589,000	1.7741	1.484	1.484	1.501	1.484	1.553	384,883	1.5303	-4.44%
2016-01-25	0	1.800	1.780	1.850	1.800	1.850	124,000	224,560	1.8110	1.553	1.535	1.596	1.553	1.596	143,751	1.5621	-0.55%
2016-01-22	0	1.810	1.780	1.830	1.760	1.850	236,000	426,280	1.8063	1.561	1.535	1.579	1.518	1.596	273,592	1.5581	2.26%
2016-01-21	0	1.770	1.750	1.780	1.740	1.890	384,000	690,120	1.7972	1.527	1.510	1.535	1.501	1.630	445,166	1.5503	-6.35%
2016-01-20	0	1.890	1.840	1.890	1.840	1.940	284,000	532,640	1.8755	1.630	1.587	1.630	1.587	1.673	329,237	1.6178	-3.08%
2016-01-19	0	1.950	1.910	1.960	1.900	1.950	240,000	459,600	1.9150	1.682	1.648	1.691	1.639	1.682	278,229	1.6519	0.52%
2016-01-18	0	1.940	1.920	1.940	1.860	1.980	260,000	502,840	1.9340	1.673	1.656	1.673	1.604	1.708	301,414	1.6683	-0.51%
2016-01-15	0	1.950	1.930	1.960	1.930	2.170	1,356,000	2,799,760	2.0647	1.682	1.665	1.691	1.665	1.872	1,571,992	1.7810	-4.88%
2016-01-14	0	2.050	2.020	2.050	1.970	2.050	380,000	762,880	2.0076	1.768	1.742	1.768	1.699	1.768	440,529	1.7317	2.50%
2016-01-13	0	2.000	1.970	2.000	1.870	2.000	1,361,920	2,695,145	1.9789	1.725	1.699	1.725	1.613	1.725	1,578,855	1.7070	7.53%
2016-01-12	0	1.860	1.830	1.860	1.860	1.920	248,000	466,080	1.8794	1.604	1.579	1.604	1.604	1.656	287,503	1.6211	-1.59%
2016-01-11	0	1.890	1.840	1.900	1.850	1.980	916,000	1,732,680	1.8916	1.630	1.587	1.639	1.596	1.708	1,061,906	1.6317	-3.08%
2016-01-08	0	1.950	1.930	1.960	1.840	2.000	612,000	1,190,200	1.9448	1.682	1.665	1.691	1.587	1.725	709,483	1.6776	5.41%
2016-01-07	0	1.850	1.840	1.870	1.760	2.000	1,064,000	1,975,880	1.8570	1.596	1.587	1.613	1.518	1.725	1,233,481	1.6019	-8.87%
2016-01-06	0	2.030	1.990	2.070	2.000	2.100	852,000	1,729,280	2.0297	1.751	1.717	1.786	1.725	1.811	987,712	1.7508	-1.46%
2016-01-05	0	2.060	2.070	2.080	1.880	2.180	920,000	1,909,280	2.0753	1.777	1.786	1.794	1.622	1.880	1,066,543	1.7902	3.00%
2016-01-04	0	2.000	1.990	2.000	1.930	2.170	704,000	1,423,440	2.0219	1.725	1.717	1.725	1.665	1.872	816,138	1.7441	-6.10%
2015-12-31	0	2.130	2.120	2.130	1.960	2.130	1,391,360	2,889,827	2.0770	1.837	1.829	1.837	1.691	1.837	1,612,984	1.7916	8.67%
2015-12-30	0	1.960	1.950	1.970	1.630	2.000	2,816,000	5,343,400	1.8975	1.691	1.682	1.699	1.406	1.725	3,264,550	1.6368	15.98%
2015-12-29	0	1.690	1.680	1.700	1.650	1.710	128,000	214,880	1.6788	1.458	1.449	1.466	1.423	1.475	148,389	1.4481	2.42%
2015-12-28	0	1.650	1.600	1.690	1.580	1.650	220,000	353,800	1.6082	1.423	1.380	1.458	1.363	1.423	255,043	1.3872	0.00%
2015-12-24	0	1.650	1.600	1.680	1.650	1.650	84,000	138,600	1.6500	1.423	1.380	1.449	1.423	1.423	97,380	1.4233	0.00%
2015-12-23	0	1.650	1.610	1.660	1.520	1.680	80,000	129,720	1.6215	1.423	1.389	1.432	1.311	1.449	92,743	1.3987	3.12%
2015-12-22	0	1.600	1.590	1.630	1.570	1.640	104,000	166,080	1.5969	1.380	1.372	1.406	1.354	1.415	120,566	1.3775	-1.23%
2015-12-21	0	1.620	1.570	1.650	1.620	1.660	224,000	369,000	1.6473	1.397	1.354	1.423	1.397	1.432	259,680	1.4210	1.25%
2015-12-18	0	1.600	1.600	1.650	1.600	1.600	60,000	96,000	1.6000	1.380	1.380	1.423	1.380	1.380	69,557	1.3802	-0.62%
2015-12-17	0	1.610	1.600	1.640	1.600	1.660	120,000	195,600	1.6300	1.389	1.380	1.415	1.380	1.432	139,114	1.4060	0.62%
2015-12-16	0	1.600	1.600	1.610	1.520	1.660	496,000	794,560	1.6019	1.380	1.380	1.389	1.311	1.432	575,006	1.3818	6.67%
2015-12-15	0	1.500	1.490	1.520	1.500	1.520	344,000	530,800	1.5430	1.294	1.285	1.311	1.294	1.311	398,794	1.3310	4.17%
2015-12-14	0	1.440	1.440	1.450	1.400	1.450	280,000	399,400	1.4264	1.242	1.242	1.251	1.208	1.251	324,600	1.2304	-4.00%
2015-12-11	0	1.500	1.450	1.510	1.450	1.570	356,000	529,320	1.4869	1.294	1.251	1.303	1.251	1.354	412,706	1.2826	0.00%
2015-12-10	0	1.500	1.500	1.510	1.500	1.650	312,000	485,360	1.5556	1.294	1.294	1.303	1.294	1.423	361,697	1.3419	-6.25%
2015-12-09	0	1.600	1.570	1.630	1.600	1.650	116,000	188,680	1.6266	1.380	1.354	1.406	1.380	1.423	134,477	1.4031	-1.23%
2015-12-08	0	1.620	1.580	1.630	1.580	1.640	40,000	64,400	1.6100	1.397	1.363	1.406	1.363	1.415	46,371	1.3888	-1.82%
2015-12-07	0	1.650	1.640	1.650	1.520	1.670	920,000	1,476,960	1.6054	1.423	1.415	1.423	1.311	1.441	1,066,543	1.3848	7.84%
2015-12-04	0	1.530	1.520	1.560	1.510	1.530	154,400	234,008	1.5156	1.320	1.311	1.346	1.303	1.320	178,994	1.3074	-2.55%
2015-12-03	0	1.570	1.570	1.580	1.500	1.530	44,000	66,760	1.5173	1.354	1.354	1.363	1.294	1.320	51,009	1.3088	-0.63%
2015-12-02	0	1.580	1.520	1.600	-	-	0	0	-	1.363	1.311	1.380	-	-	0	-	0.00%
2015-12-01	0	1.580	1.580	1.600	1.580	1.590	432,000	683,080	1.5812	1.363	1.363	1.380	1.363	1.372	500,812	1.3639	0.64%
2015-11-30	0	1.570	1.570	1.640	1.570	1.580	60,000	94,240	1.5707	1.354	1.354	1.415	1.354	1.363	69,557	1.3549	0.00%
2015-11-27	0	1.570	1.550	1.640	1.570	1.660	180,000	291,240	1.6180	1.354	1.337	1.415	1.354	1.432	208,672	1.3957	-7.10%
2015-11-26	0	1.690	1.600	1.690	1.690	1.720	280,000	476,760	1.7027	1.458	1.380	1.458	1.458	1.484	324,600	1.4688	0.00%
2015-11-25	0	1.690	1.650	1.690	1.650	1.700	256,000	429,000	1.6758	1.458	1.423	1.458	1.423	1.466	296,777	1.4455	6.29%
2015-11-24	0	1.590	1.590	1.630	1.480	1.640	284,000	446,320	1.5715	1.372	1.372	1.406	1.277	1.415	329,237	1.3556	3.92%
2015-11-23	0	1.530	1.530	1.550	1.500	1.550	72,000	108,800	1.5111	1.320	1.320	1.337	1.294	1.337	83,469	1.3035	-1.29%
2015-11-20	0	1.550	1.530	1.580	1.470	1.550	284,000	434,080	1.5285	1.337	1.320	1.363	1.268	1.337	329,237	1.3184	4.03%
2015-11-19	0	1.490	1.480	1.510	1.490	1.550	616,000	920,320	1.4940	1.285	1.277	1.303	1.285	1.337	714,120	1.2887	1.36%
2015-11-18	0	1.470	1.470	1.480	1.470	1.470	16,000	23,520	1.4700	1.268	1.268	1.277	1.268	1.268	18,549	1.2680	-1.34%
2015-11-17	0	1.490	1.460	1.490	1.470	1.500	104,000	154,280	1.4835	1.285	1.259	1.285	1.268	1.294	120,566	1.2796	1.36%
2015-11-16	0	1.470	1.470	1.480	1.470	1.480	88,000	129,840	1.4755	1.268	1.268	1.277	1.268	1.277	102,017	1.2727	-2.65%
2015-11-13	0	1.510	1.480	1.530	1.490	1.550	148,000	224,760	1.5186	1.303	1.277	1.320	1.285	1.337	171,574	1.3100	0.67%
2015-11-12	0	1.500	1.490	1.550	1.490	1.520	132,000	198,000	1.5000	1.294	1.285	1.337	1.285	1.311	153,026	1.2939	0.67%
2015-11-11	0	1.490	1.490	1.500	1.480	1.540	369,920	554,982	1.5003	1.285	1.285	1.294	1.277	1.328	428,843	1.2941	-3.25%
2015-11-10	0	1.540	1.510	1.550	1.480	1.570	540,000	817,600	1.5141	1.328	1.303	1.337	1.277	1.354	626,015	1.3060	-1.91%
2015-11-09	0	1.570	1.560	1.620	1.550	1.650	516,000	816,480	1.5823	1.354	1.346	1.397	1.337	1.423	598,192	1.3649	-1.26%
2015-11-06	0	1.590	1.590	1.630	1.510	1.720	1,224,000	1,999,280	1.6334	1.372	1.372	1.406	1.303	1.484	1,418,966	1.4090	0.63%
2015-11-05	0	1.580	1.570	1.590	1.430	1.590	1,926,880	2,961,560	1.5370	1.363	1.354	1.372	1.234	1.372	2,233,805	1.3258	12.86%
2015-11-04	0	1.400	1.400	1.430	1.380	1.420	288,000	405,200	1.4069	1.208	1.208	1.234	1.190	1.225	333,874	1.2136	-0.71%
2015-11-03	0	1.410	1.400	1.440	1.400	1.410	24,000	33,760	1.4067	1.216	1.208	1.242	1.208	1.216	27,823	1.2134	1.44%
2015-11-02	0	1.390	1.380	1.420	1.380	1.440	356,000	500,880	1.4070	1.199	1.190	1.225	1.190	1.242	412,706	1.2136	2.21%
2015-10-30	0	1.360	1.360	1.380	1.310	1.380	56,000	75,040	1.3400	1.173	1.173	1.190	1.130	1.190	64,920	1.1559	0.00%
2015-10-29	0	1.360	1.340	1.370	1.350	1.370	52,000	70,840	1.3623	1.173	1.156	1.182	1.165	1.182	60,283	1.1751	-0.73%
2015-10-28	0	1.370	1.370	1.400	1.360	1.410	292,000	399,760	1.3690	1.182	1.182	1.208	1.173	1.216	338,512	1.1809	-0.72%
2015-10-27	0	1.380	1.360	1.380	1.310	1.440	196,000	269,000	1.3724	1.190	1.173	1.190	1.130	1.242	227,220	1.1839	2.22%
2015-10-26	0	1.350	1.340	1.360	1.350	1.390	172,000	235,920	1.3716	1.165	1.156	1.173	1.165	1.199	199,397	1.1832	0.75%
2015-10-23	0	1.340	1.320	1.370	1.310	1.370	156,000	210,600	1.3500	1.156	1.139	1.182	1.130	1.182	180,849	1.1645	3.08%
2015-10-22	0	1.300	1.300	1.340	1.270	1.330	28,000	36,680	1.3100	1.121	1.121	1.156	1.096	1.147	32,460	1.1300	-2.99%
2015-10-20	0	1.340	1.310	1.340	1.290	1.350	112,000	146,920	1.3118	1.156	1.130	1.156	1.113	1.165	129,840	1.1315	3.08%
2015-10-19	0	1.300	1.290	1.330	1.270	1.300	84,000	108,440	1.2910	1.121	1.113	1.147	1.096	1.121	97,380	1.1136	-2.26%
2015-10-16	0	1.330	1.300	1.340	1.230	1.330	352,000	447,240	1.2706	1.147	1.121	1.156	1.061	1.147	408,069	1.0960	7.26%
2015-10-15	0	1.240	1.240	1.290	1.230	1.260	168,000	209,200	1.2452	1.070	1.070	1.113	1.061	1.087	194,760	1.0741	0.81%
2015-10-14	0	1.230	1.230	1.280	1.220	1.230	96,000	117,240	1.2213	1.061	1.061	1.104	1.052	1.061	111,291	1.0534	-0.81%
2015-10-13	0	1.240	1.240	1.300	1.240	1.250	64,000	79,640	1.2444	1.070	1.070	1.121	1.070	1.078	74,194	1.0734	-1.59%
2015-10-12	0	1.260	1.260	1.320	1.260	1.330	128,000	163,560	1.2778	1.087	1.087	1.139	1.087	1.147	148,389	1.1022	0.00%
2015-10-09	0	1.260	1.250	1.290	1.250	1.360	244,000	309,480	1.2684	1.087	1.078	1.113	1.078	1.173	282,866	1.0941	0.80%
2015-10-08	0	1.250	1.240	1.250	1.250	1.280	200,000	252,120	1.2606	1.078	1.070	1.078	1.078	1.104	231,857	1.0874	-5.30%
2015-10-07	0	1.320	1.320	1.330	1.290	1.350	100,000	132,720	1.3272	1.139	1.139	1.147	1.113	1.165	115,929	1.1448	1.54%
2015-10-06	0	1.300	1.270	1.310	1.240	1.320	312,000	402,520	1.2901	1.121	1.096	1.130	1.070	1.139	361,697	1.1129	6.56%
2015-10-05	0	1.220	1.220	1.300	-	-	0	0	-	1.052	1.052	1.121	-	-	0	-	0.83%
2015-10-02	0	1.210	1.210	1.290	1.210	1.220	32,000	38,880	1.2150	1.044	1.044	1.113	1.044	1.052	37,097	1.0481	0.83%
2015-09-30	0	1.200	1.190	1.270	1.180	1.220	84,128	100,948	1.1999	1.035	1.026	1.096	1.018	1.052	97,528	1.0351	1.69%
2015-09-29	0	1.180	1.160	1.190	1.180	1.220	49,760	59,147	1.1886	1.018	1.001	1.026	1.018	1.052	57,686	1.0253	-4.84%
2015-09-25	0	1.240	1.220	1.290	1.190	1.310	336,000	419,120	1.2474	1.070	1.052	1.113	1.026	1.130	389,520	1.0760	5.08%
2015-09-24	0	1.180	1.150	1.190	1.180	1.190	88,000	104,560	1.1882	1.018	0.992	1.026	1.018	1.026	102,017	1.0249	4.42%
2015-09-23	0	1.130	1.120	1.190	1.120	1.160	28,000	31,920	1.1400	0.975	0.966	1.026	0.966	1.001	32,460	0.9834	-2.59%
2015-09-22	0	1.160	1.140	1.200	1.160	1.200	76,000	89,600	1.1789	1.001	0.983	1.035	1.001	1.035	88,106	1.0170	-3.33%
2015-09-21	0	1.200	1.170	1.240	1.170	1.260	128,000	152,080	1.1881	1.035	1.009	1.070	1.009	1.087	148,389	1.0249	-3.23%
2015-09-18	0	1.240	1.220	1.250	1.180	1.250	168,256	204,187	1.2135	1.070	1.052	1.078	1.018	1.078	195,057	1.0468	5.08%
2015-09-17	0	1.180	1.150	1.180	-	-	0	0	-	1.018	0.992	1.018	-	-	0	-	0.00%
2015-09-16	0	1.180	1.160	1.180	1.100	1.180	100,000	113,320	1.1332	1.018	1.001	1.018	0.949	1.018	115,929	0.9775	4.42%
2015-09-15	0	1.130	1.130	1.200	1.120	1.200	56,000	64,520	1.1521	0.975	0.975	1.035	0.966	1.035	64,920	0.9938	-5.04%
2015-09-14	0	1.190	1.120	1.220	-	-	0	0	-	1.026	0.966	1.052	-	-	0	-	0.00%
2015-09-11	0	1.190	1.160	1.200	1.160	1.200	148,000	174,360	1.1781	1.026	1.001	1.035	1.001	1.035	171,574	1.0162	0.85%
2015-09-10	0	1.180	1.180	1.190	1.130	1.190	176,640	202,470	1.1462	1.018	1.018	1.026	0.975	1.026	204,776	0.9887	-1.67%
2015-09-09	0	1.200	1.150	1.200	1.160	1.220	472,000	557,720	1.1816	1.035	0.992	1.035	1.001	1.052	547,183	1.0193	5.26%
2015-09-08	0	1.140	1.130	1.150	1.130	1.140	80,000	90,680	1.1335	0.983	0.975	0.992	0.975	0.983	92,743	0.9778	0.00%
2015-09-07	0	1.140	1.080	1.140	1.050	1.160	384,000	417,720	1.0878	0.983	0.932	0.983	0.906	1.001	445,166	0.9383	7.55%
2015-09-04	0	1.060	1.020	1.060	1.020	1.060	40,000	41,680	1.0420	0.914	0.880	0.914	0.880	0.914	46,371	0.8988	0.00%
2015-09-02	0	1.060	1.020	1.080	1.010	1.060	588,000	606,120	1.0308	0.914	0.880	0.932	0.871	0.914	681,660	0.8892	0.00%
2015-09-01	0	1.060	1.060	1.100	1.060	1.110	488,000	536,000	1.0984	0.914	0.914	0.949	0.914	0.957	565,732	0.9474	-3.64%
2015-08-31	0	1.100	1.090	1.140	1.100	1.120	104,000	114,840	1.1042	0.949	0.940	0.983	0.949	0.966	120,566	0.9525	-4.35%
2015-08-28	0	1.150	1.110	1.160	1.110	1.200	196,000	220,800	1.1265	0.992	0.957	1.001	0.957	1.035	227,220	0.9717	1.77%
2015-08-27	0	1.130	1.120	1.130	1.060	1.140	216,000	238,200	1.1028	0.975	0.966	0.975	0.914	0.983	250,406	0.9513	0.00%
2015-08-26	0	1.130	1.060	1.130	1.040	1.130	596,000	633,680	1.0632	0.975	0.914	0.975	0.897	0.975	690,935	0.9171	2.73%
2015-08-25	0	1.100	1.060	1.100	1.050	1.160	408,000	454,280	1.1134	0.949	0.914	0.949	0.906	1.001	472,989	0.9604	0.92%
2015-08-24	0	1.090	1.070	1.100	1.060	1.100	596,000	641,600	1.0765	0.940	0.923	0.949	0.914	0.949	690,935	0.9286	-6.84%
2015-08-21	0	1.170	1.170	1.190	1.150	1.260	592,000	716,560	1.2104	1.009	1.009	1.026	0.992	1.087	686,297	1.0441	-4.10%
2015-08-20	0	1.220	1.220	1.250	1.190	1.240	160,640	196,401	1.2226	1.052	1.052	1.078	1.026	1.070	186,228	1.0546	-4.69%
2015-08-19	0	1.280	1.250	1.290	1.230	1.290	412,000	514,840	1.2496	1.104	1.078	1.113	1.061	1.113	477,626	1.0779	-1.54%
2015-08-18	0	1.300	1.290	1.300	1.300	1.380	380,000	500,520	1.3172	1.121	1.113	1.121	1.121	1.190	440,529	1.1362	-7.14%
2015-08-17	0	1.400	1.350	1.400	1.370	1.450	300,000	425,520	1.4184	1.208	1.165	1.208	1.182	1.251	347,786	1.2235	0.72%
2015-08-14	0	1.390	1.390	1.420	1.310	1.390	332,000	455,760	1.3728	1.199	1.199	1.225	1.130	1.199	384,883	1.1842	-0.71%
2015-08-13	0	1.400	1.370	1.400	1.330	1.400	480,000	650,960	1.3562	1.208	1.182	1.208	1.147	1.208	556,457	1.1698	5.26%
2015-08-12	0	1.330	1.300	1.350	1.320	1.480	216,000	295,480	1.3680	1.147	1.121	1.165	1.139	1.277	250,406	1.1800	-3.62%
2015-08-11	0	1.380	1.380	1.390	1.360	1.490	224,000	311,280	1.3896	1.190	1.190	1.199	1.173	1.285	259,680	1.1987	-3.50%
2015-08-10	0	1.430	1.390	1.430	1.280	1.480	1,152,000	1,622,400	1.4083	1.234	1.199	1.234	1.104	1.277	1,335,498	1.2148	11.72%
2015-08-07	0	1.280	1.260	1.290	1.260	1.400	500,000	651,840	1.3037	1.104	1.087	1.113	1.087	1.208	579,643	1.1246	1.59%
2015-08-06	0	1.260	1.230	1.260	1.200	1.330	479,200	603,264	1.2589	1.087	1.061	1.087	1.035	1.147	555,530	1.0859	-2.33%
2015-08-05	0	1.290	1.250	1.290	1.190	1.370	908,000	1,113,480	1.2263	1.113	1.078	1.113	1.026	1.182	1,052,632	1.0578	-0.77%
2015-08-04	0	1.300	1.280	1.300	1.230	1.380	472,000	605,600	1.2831	1.121	1.104	1.121	1.061	1.190	547,183	1.1068	0.00%
2015-08-03	0	1.300	1.230	1.300	1.240	1.540	1,052,000	1,344,840	1.2784	1.121	1.061	1.121	1.070	1.328	1,219,569	1.1027	-4.41%
2015-07-31	0	1.360	1.350	1.370	1.300	1.440	1,212,000	1,635,280	1.3492	1.173	1.165	1.182	1.121	1.242	1,405,055	1.1639	-4.90%
2015-07-30	0	1.430	1.420	1.490	1.430	1.500	124,000	178,400	1.4387	1.234	1.225	1.285	1.234	1.294	143,751	1.2410	1.42%
2015-07-29	0	1.410	1.400	1.460	1.390	1.430	116,000	163,720	1.4114	1.216	1.208	1.259	1.199	1.234	134,477	1.2175	0.00%
2015-07-28	0	1.410	1.410	1.450	1.400	1.520	468,000	692,760	1.4803	1.216	1.216	1.251	1.208	1.311	542,546	1.2769	-2.76%
2015-07-27	0	1.450	1.400	1.460	1.350	1.560	1,736,000	2,540,800	1.4636	1.251	1.208	1.259	1.165	1.346	2,012,521	1.2625	-10.49%
2015-07-24	0	1.620	1.600	1.640	1.580	1.720	288,000	469,720	1.6310	1.397	1.380	1.415	1.363	1.484	333,874	1.4069	-5.81%
2015-07-23	0	1.720	1.690	1.740	1.530	1.800	576,000	963,800	1.6733	1.484	1.458	1.501	1.320	1.553	667,749	1.4434	9.55%
2015-07-22	0	1.570	1.550	1.650	1.570	1.600	208,000	327,800	1.5760	1.354	1.337	1.423	1.354	1.380	241,132	1.3594	-1.87%
2015-07-21	0	1.600	1.580	1.640	1.500	1.600	248,000	381,800	1.5395	1.380	1.363	1.415	1.294	1.380	287,503	1.3280	6.67%
2015-07-20	0	1.500	1.500	1.550	1.500	1.580	212,000	325,600	1.5358	1.294	1.294	1.337	1.294	1.363	245,769	1.3248	-2.60%
2015-07-17	0	1.540	1.460	1.550	1.540	1.580	184,000	289,240	1.5720	1.328	1.259	1.337	1.328	1.363	213,309	1.3560	-1.28%
2015-07-16	0	1.560	1.540	1.560	1.490	1.560	164,000	248,680	1.5163	1.346	1.328	1.346	1.285	1.346	190,123	1.3080	4.00%
2015-07-15	0	1.500	1.480	1.520	1.410	1.610	680,000	1,030,320	1.5152	1.294	1.277	1.311	1.216	1.389	788,315	1.3070	-7.41%
2015-07-14	0	1.620	1.590	1.670	1.510	1.700	684,000	1,103,120	1.6127	1.397	1.372	1.441	1.303	1.466	792,952	1.3912	0.00%
2015-07-13	0	1.620	1.560	1.630	1.430	1.700	1,056,000	1,667,760	1.5793	1.397	1.346	1.406	1.234	1.466	1,224,206	1.3623	8.00%
2015-07-10	0	1.500	1.490	1.500	1.400	1.550	1,604,000	2,353,120	1.4670	1.294	1.285	1.294	1.208	1.337	1,859,495	1.2655	14.50%
2015-07-09	0	1.310	1.270	1.320	1.100	1.380	1,172,800	1,478,624	1.2608	1.130	1.096	1.139	0.949	1.190	1,359,611	1.0875	19.09%
2015-07-08	0	1.100	1.040	1.100	1.000	1.250	2,054,000	2,284,920	1.1124	0.949	0.897	0.949	0.863	1.078	2,381,174	0.9596	-17.91%
2015-07-07	0	1.340	1.320	1.370	1.320	1.610	652,000	908,280	1.3931	1.156	1.139	1.182	1.139	1.389	755,855	1.2017	-11.84%
2015-07-06	0	1.520	1.450	1.520	1.240	1.620	1,968,000	2,668,240	1.3558	1.311	1.251	1.311	1.070	1.397	2,281,475	1.1695	-12.64%
2015-07-03	0	1.740	1.680	1.800	1.680	2.140	1,956,000	3,496,200	1.7874	1.501	1.449	1.553	1.449	1.846	2,267,564	1.5418	-14.71%
2015-07-02	0	2.040	1.990	2.040	1.910	2.280	2,072,000	4,258,960	2.0555	1.760	1.717	1.760	1.648	1.967	2,402,041	1.7731	-9.33%
2015-06-30	0	2.250	2.240	2.280	2.140	2.370	1,316,000	2,912,160	2.2129	1.941	1.932	1.967	1.846	2.044	1,525,621	1.9088	-5.06%
2015-06-29	0	2.370	2.350	2.370	2.200	2.600	2,224,000	5,366,760	2.4131	2.044	2.027	2.044	1.898	2.243	2,578,253	2.0815	-0.42%
2015-06-26	0	2.380	2.360	2.400	2.220	2.600	4,892,800	11,994,328	2.4514	2.053	2.036	2.070	1.915	2.243	5,672,156	2.1146	9.68%
2015-06-25	0	2.170	2.120	2.230	2.120	2.320	852,000	1,888,080	2.2161	1.872	1.829	1.924	1.829	2.001	987,712	1.9116	-3.12%
2015-06-24	0	2.240	2.210	2.250	2.180	2.490	5,031,200	11,185,040	2.2231	1.932	1.906	1.941	1.880	2.148	5,832,601	1.9177	-8.94%
2015-06-23	0	2.460	2.460	2.540	2.380	2.560	203,200	500,208	2.4617	2.122	2.122	2.191	2.053	2.208	235,567	2.1234	-1.60%
2015-06-22	0	2.500	2.440	2.530	2.200	2.650	792,000	1,968,920	2.4860	2.156	2.105	2.182	1.898	2.286	918,155	2.1444	8.70%
2015-06-19	0	2.300	2.200	2.330	2.200	2.300	460,640	1,029,368	2.2346	1.984	1.898	2.010	1.898	1.984	534,014	1.9276	-0.43%
2015-06-18	0	2.310	2.310	2.330	2.060	2.530	1,956,480	4,599,380	2.3508	1.993	1.993	2.010	1.777	2.182	2,268,120	2.0278	7.44%
2015-06-17	0	2.150	2.090	2.170	2.080	2.160	644,000	1,359,960	2.1117	1.855	1.803	1.872	1.794	1.863	746,580	1.8216	0.00%
2015-06-16	0	2.150	2.110	2.150	2.070	2.290	204,040	441,950	2.1660	1.855	1.820	1.855	1.786	1.975	236,541	1.8684	0.47%
2015-06-15	0	2.140	2.080	2.150	2.010	2.140	1,388,000	2,876,800	2.0726	1.846	1.794	1.855	1.734	1.846	1,609,089	1.7878	-2.73%
2015-06-12	0	2.200	2.170	2.200	2.050	2.370	2,436,480	5,479,860	2.2491	1.898	1.872	1.898	1.768	2.044	2,824,578	1.9401	7.32%
2015-06-11	0	2.050	2.010	2.050	1.740	2.100	3,385,120	6,614,648	1.9540	1.768	1.734	1.768	1.501	1.811	3,924,323	1.6856	17.82%
2015-06-10	0	1.740	1.710	1.740	1.650	1.800	588,000	1,009,480	1.7168	1.501	1.475	1.501	1.423	1.553	681,660	1.4809	0.58%
2015-06-09	0	1.730	1.720	1.730	1.640	1.800	1,792,000	3,052,160	1.7032	1.492	1.484	1.492	1.415	1.553	2,077,441	1.4692	-7.98%
2015-06-08	0	1.880	1.850	1.910	1.760	1.950	782,560	1,471,142	1.8799	1.622	1.596	1.648	1.518	1.682	907,211	1.6216	0.00%
2015-06-05	0	1.880	1.840	1.880	1.800	2.000	1,136,000	2,108,640	1.8562	1.622	1.587	1.622	1.553	1.725	1,316,949	1.6012	2.73%
2015-06-04	0	1.830	1.800	1.840	1.700	1.930	2,040,000	3,667,800	1.7979	1.579	1.553	1.587	1.466	1.665	2,364,944	1.5509	-3.17%
2015-06-03	0	1.890	1.880	1.920	1.860	2.060	2,591,200	4,964,136	1.9158	1.630	1.622	1.656	1.604	1.777	3,003,942	1.6525	-8.25%
2015-06-02	0	2.060	2.050	2.070	1.620	2.140	7,922,400	15,420,328	1.9464	1.777	1.768	1.786	1.397	1.846	9,184,329	1.6790	25.61%
2015-06-01	0	1.640	1.600	1.650	1.490	1.650	1,336,000	2,086,640	1.5619	1.415	1.380	1.423	1.285	1.423	1,548,806	1.3473	2.50%
2015-05-29	0	1.600	1.570	1.600	1.360	1.750	3,508,000	5,490,720	1.5652	1.380	1.354	1.380	1.173	1.510	4,066,776	1.3501	15.11%
2015-05-28	0	1.390	1.380	1.400	1.370	1.420	688,000	954,840	1.3878	1.199	1.190	1.208	1.182	1.225	797,589	1.1972	-0.71%
2015-05-27	0	1.400	1.400	1.420	1.400	1.450	1,386,560	1,946,267	1.4037	1.208	1.208	1.225	1.208	1.251	1,607,420	1.2108	-3.45%
2015-05-26	0	1.450	1.450	1.460	1.430	1.490	520,000	756,480	1.4548	1.251	1.251	1.259	1.234	1.285	602,829	1.2549	-3.33%
2015-05-22	0	1.500	1.450	1.500	1.440	1.530	504,000	746,240	1.4806	1.294	1.251	1.294	1.242	1.320	584,280	1.2772	3.45%
2015-05-21	0	1.450	1.420	1.480	1.400	1.450	592,000	842,760	1.4236	1.251	1.225	1.277	1.208	1.251	686,297	1.2280	2.84%
2015-05-20	0	1.410	1.390	1.460	1.400	1.490	381,280	546,579	1.4335	1.216	1.199	1.259	1.208	1.285	442,013	1.2366	-2.08%
2015-05-19	0	1.440	1.450	1.460	1.430	1.500	196,000	283,560	1.4467	1.242	1.251	1.259	1.234	1.294	227,220	1.2480	-2.70%
2015-05-18	0	1.480	1.470	1.490	1.440	1.500	224,000	329,960	1.4730	1.277	1.268	1.285	1.242	1.294	259,680	1.2706	-1.33%
2015-05-15	0	1.500	1.500	1.510	1.450	1.560	893,600	1,339,088	1.4985	1.294	1.294	1.303	1.251	1.346	1,035,938	1.2926	0.00%
2015-05-14	0	1.500	1.460	1.510	1.390	1.520	1,156,000	1,680,560	1.4538	1.294	1.259	1.303	1.199	1.311	1,340,135	1.2540	7.14%
2015-05-13	0	1.400	1.400	1.430	1.360	1.450	780,000	1,093,720	1.4022	1.208	1.208	1.234	1.173	1.251	904,243	1.2095	-2.10%
2015-05-12	0	1.430	1.410	1.430	1.410	1.500	540,000	784,280	1.4524	1.234	1.216	1.234	1.216	1.294	626,015	1.2528	-0.69%
2015-05-11	0	1.440	1.440	1.450	1.370	1.600	1,536,000	2,247,480	1.4632	1.242	1.242	1.251	1.182	1.380	1,780,664	1.2622	5.88%
2015-05-08	0	1.360	1.340	1.380	1.300	1.390	908,640	1,220,358	1.3431	1.173	1.156	1.190	1.121	1.199	1,053,374	1.1585	3.82%
2015-05-07	0	1.310	1.270	1.310	1.250	1.320	1,660,000	2,117,840	1.2758	1.130	1.096	1.130	1.078	1.139	1,924,415	1.1005	-0.76%
2015-05-06	0	1.320	1.290	1.320	1.270	1.400	1,096,000	1,460,840	1.3329	1.139	1.113	1.139	1.096	1.208	1,270,578	1.1497	0.00%
2015-05-05	0	1.320	1.320	1.350	1.270	1.520	2,358,560	3,272,985	1.3877	1.139	1.139	1.165	1.096	1.311	2,734,246	1.1970	-6.38%
2015-05-04	0	1.410	1.410	1.440	1.350	1.490	1,052,000	1,496,600	1.4226	1.216	1.216	1.242	1.165	1.285	1,219,569	1.2272	-5.37%
2015-04-30	0	1.490	1.480	1.520	1.430	1.610	897,280	1,331,936	1.4844	1.285	1.277	1.311	1.234	1.389	1,040,204	1.2805	-1.32%
2015-04-29	0	1.510	1.480	1.520	1.410	1.530	1,380,000	2,035,360	1.4749	1.303	1.277	1.311	1.216	1.320	1,599,815	1.2722	2.03%
2015-04-28	0	1.480	1.460	1.480	1.440	1.530	1,850,400	2,720,992	1.4705	1.277	1.259	1.277	1.242	1.320	2,145,143	1.2684	-3.27%
2015-04-27	0	1.530	1.530	1.550	1.480	1.650	1,384,000	2,116,560	1.5293	1.320	1.320	1.337	1.277	1.423	1,604,452	1.3192	-3.77%
2015-04-24	0	1.590	1.520	1.580	1.490	1.730	4,075,200	6,485,232	1.5914	1.372	1.311	1.363	1.285	1.492	4,724,323	1.3727	-3.05%
2015-04-23	0	1.640	1.610	1.680	1.420	1.830	11,944,800	19,594,576	1.6404	1.415	1.389	1.449	1.225	1.579	13,847,442	1.4150	5.81%
2015-04-22	0	1.550	1.530	1.560	1.150	1.650	21,795,040	32,475,920	1.4901	1.337	1.320	1.346	0.992	1.423	25,266,690	1.2853	32.48%
2015-04-21	0	1.170	1.150	1.190	1.150	1.220	1,432,000	1,689,960	1.1801	1.009	0.992	1.026	0.992	1.052	1,660,098	1.0180	1.74%
2015-04-20	0	1.150	1.120	1.160	1.080	1.190	2,680,000	3,041,920	1.1350	0.992	0.966	1.001	0.932	1.026	3,106,887	0.9791	-3.36%
2015-04-17	0	1.190	1.150	1.190	1.150	1.280	1,935,200	2,307,488	1.1924	1.026	0.992	1.026	0.992	1.104	2,243,451	1.0285	-4.03%
2015-04-16	0	1.240	1.230	1.240	1.110	1.300	5,118,192	6,288,127	1.2286	1.070	1.061	1.070	0.957	1.121	5,933,449	1.0598	9.73%
2015-04-15	0	1.130	1.130	1.140	1.080	1.150	1,224,000	1,365,880	1.1159	0.975	0.975	0.983	0.932	0.992	1,418,966	0.9626	3.67%
2015-04-14	0	1.090	1.090	1.100	1.090	1.170	1,253,920	1,400,688	1.1170	0.940	0.940	0.949	0.940	1.009	1,453,652	0.9636	-5.22%
2015-04-13	0	1.150	1.140	1.150	1.070	1.150	1,506,240	1,690,379	1.1223	0.992	0.983	0.992	0.923	0.992	1,746,163	0.9681	5.50%
2015-04-10	0	1.090	1.090	1.100	1.050	1.110	712,000	771,000	1.0829	0.940	0.940	0.949	0.906	0.957	825,412	0.9341	2.83%
2015-04-09	0	1.060	1.060	1.080	1.060	1.120	1,608,000	1,741,800	1.0832	0.914	0.914	0.932	0.914	0.966	1,864,132	0.9344	-4.50%
2015-04-08	0	1.110	1.100	1.130	1.110	1.170	2,307,680	2,617,435	1.1342	0.957	0.949	0.975	0.957	1.009	2,675,262	0.9784	0.00%
2015-04-02	0	1.110	1.110	1.130	1.090	1.140	1,472,000	1,627,160	1.1054	0.957	0.957	0.975	0.940	0.983	1,706,469	0.9535	-0.89%
2015-04-01	0	1.120	1.090	1.120	1.090	1.140	928,000	1,021,880	1.1012	0.966	0.940	0.966	0.940	0.983	1,075,818	0.9499	0.00%
2015-03-31	0	1.120	1.110	1.120	1.080	1.140	380,000	420,120	1.1056	0.966	0.957	0.966	0.932	0.983	440,529	0.9537	0.90%
2015-03-30	0	1.110	1.090	1.110	1.080	1.150	388,000	425,840	1.0975	0.957	0.940	0.957	0.932	0.992	449,803	0.9467	2.78%
2015-03-27	0	1.080	1.080	1.090	1.070	1.100	432,000	466,160	1.0791	0.932	0.932	0.940	0.923	0.949	500,812	0.9308	0.00%
2015-03-26	0	1.080	1.080	1.100	1.060	1.100	408,000	438,720	1.0753	0.932	0.932	0.949	0.914	0.949	472,989	0.9275	0.00%
2015-03-25	0	1.080	1.080	1.090	1.070	1.160	1,060,000	1,150,760	1.0856	0.932	0.932	0.940	0.923	1.001	1,228,843	0.9365	-2.70%
2015-03-24	0	1.110	1.100	1.140	1.100	1.160	716,000	805,660	1.1252	0.957	0.949	0.983	0.949	1.001	830,049	0.9706	-2.63%
2015-03-23	0	1.140	1.120	1.140	1.070	1.200	1,460,000	1,642,920	1.1253	0.983	0.966	0.983	0.923	1.035	1,692,558	0.9707	5.56%
2015-03-20	0	1.080	1.080	1.100	1.070	1.110	308,000	333,320	1.0822	0.932	0.932	0.949	0.923	0.957	357,060	0.9335	-2.70%
2015-03-19	0	1.110	1.090	1.110	1.070	1.120	1,128,000	1,230,720	1.0911	0.957	0.940	0.957	0.923	0.966	1,307,675	0.9412	-1.77%
2015-03-18	0	1.130	1.120	1.140	1.040	1.220	3,232,000	3,758,960	1.1630	0.975	0.966	0.983	0.897	1.052	3,746,813	1.0032	9.71%
2015-03-17	0	1.030	1.030	1.050	1.030	1.060	312,000	325,000	1.0417	0.888	0.888	0.906	0.888	0.914	361,697	0.8985	-2.83%
2015-03-16	0	1.060	1.060	1.070	1.050	1.070	656,000	691,400	1.0540	0.914	0.914	0.923	0.906	0.923	760,492	0.9091	-0.93%
2015-03-13	0	1.070	1.070	1.090	1.070	1.100	456,000	491,920	1.0788	0.923	0.923	0.940	0.923	0.949	528,635	0.9305	-3.60%
2015-03-12	0	1.110	1.070	1.110	1.050	1.110	480,000	510,200	1.0629	0.957	0.923	0.957	0.906	0.957	556,457	0.9169	4.72%
2015-03-11	0	1.060	1.050	1.070	1.060	1.080	304,000	323,720	1.0649	0.914	0.906	0.923	0.914	0.932	352,423	0.9186	-0.93%
2015-03-10	0	1.070	1.070	1.100	1.070	1.140	864,000	948,960	1.0983	0.923	0.923	0.949	0.923	0.983	1,001,623	0.9474	-6.14%
2015-03-09	0	1.140	1.110	1.150	1.110	1.170	584,000	661,400	1.1325	0.983	0.957	0.992	0.957	1.009	677,023	0.9769	1.79%
2015-03-06	0	1.120	1.100	1.120	1.050	1.130	460,000	505,000	1.0978	0.966	0.949	0.966	0.906	0.975	533,272	0.9470	2.75%
2015-03-05	0	1.090	1.090	1.100	1.070	1.120	824,000	897,880	1.0897	0.940	0.940	0.949	0.923	0.966	955,252	0.9399	-2.68%
2015-03-04	0	1.120	1.110	1.120	1.100	1.160	980,000	1,109,880	1.1325	0.966	0.957	0.966	0.949	1.001	1,136,101	0.9769	-0.88%
2015-03-03	0	1.130	1.120	1.130	1.110	1.170	1,700,000	1,935,040	1.1383	0.975	0.966	0.975	0.957	1.009	1,970,787	0.9819	-4.24%
2015-03-02	0	1.180	1.170	1.190	1.160	1.220	1,036,000	1,225,520	1.1829	1.018	1.009	1.026	1.001	1.052	1,201,021	1.0204	-3.28%
2015-02-27	0	1.220	1.200	1.220	1.180	1.270	1,972,000	2,420,040	1.2272	1.052	1.035	1.052	1.018	1.096	2,286,112	1.0586	0.00%
2015-02-26	0	1.220	1.210	1.220	1.180	1.300	3,023,040	3,683,550	1.2185	1.052	1.044	1.052	1.018	1.121	3,504,569	1.0511	-3.94%
2015-02-25	0	1.270	1.270	1.280	1.100	1.270	13,288,160	16,132,276	1.2140	1.096	1.096	1.104	0.949	1.096	15,404,781	1.0472	16.51%
2015-02-24	0	1.090	1.090	1.100	1.040	1.100	788,000	857,200	1.0878	0.940	0.940	0.949	0.897	0.949	913,518	0.9384	1.87%
2015-02-23	0	1.070	1.070	1.080	1.050	1.100	760,000	815,600	1.0732	0.923	0.923	0.932	0.906	0.949	881,058	0.9257	3.88%
2015-02-18	0	1.030	1.020	1.060	1.010	1.070	360,000	367,240	1.0201	0.888	0.880	0.914	0.871	0.923	417,343	0.8799	-0.96%
2015-02-17	0	1.040	1.040	1.060	1.040	1.060	364,000	381,040	1.0468	0.897	0.897	0.914	0.897	0.914	421,980	0.9030	-1.89%
2015-02-16	0	1.060	1.060	1.070	1.030	1.070	720,000	755,440	1.0492	0.914	0.914	0.923	0.888	0.923	834,686	0.9051	-1.85%
2015-02-13	0	1.080	1.080	1.100	1.060	1.110	424,000	460,720	1.0866	0.932	0.932	0.949	0.914	0.957	491,537	0.9373	-2.70%
2015-02-12	0	1.110	1.110	1.120	1.060	1.120	998,400	1,087,904	1.0896	0.957	0.957	0.966	0.914	0.966	1,157,431	0.9399	3.74%
2015-02-11	0	1.070	1.060	1.070	1.060	1.150	988,000	1,072,800	1.0858	0.923	0.914	0.923	0.914	0.992	1,145,375	0.9366	-4.46%
2015-02-10	0	1.120	1.120	1.130	1.050	1.150	2,160,000	2,359,520	1.0924	0.966	0.966	0.975	0.906	0.992	2,504,058	0.9423	4.67%
2015-02-09	0	1.070	1.070	1.090	1.040	1.090	652,000	694,400	1.0650	0.923	0.923	0.940	0.897	0.940	755,855	0.9187	-1.83%
2015-02-06	0	1.090	1.090	1.100	1.050	1.130	2,168,000	2,360,280	1.0887	0.940	0.940	0.949	0.906	0.975	2,513,333	0.9391	-2.68%
2015-02-05	0	1.120	1.120	1.130	1.100	1.230	2,912,000	3,298,520	1.1327	0.966	0.966	0.975	0.949	1.061	3,375,841	0.9771	-6.67%
2015-02-04	0	1.200	1.200	1.210	1.190	1.270	3,064,000	3,753,200	1.2249	1.035	1.035	1.044	1.026	1.096	3,552,053	1.0566	0.84%
2015-02-03	0	1.190	1.160	1.200	1.130	1.230	3,099,520	3,670,163	1.1841	1.026	1.001	1.035	0.975	1.061	3,593,231	1.0214	5.31%
2015-02-02	0	1.130	1.120	1.130	1.120	1.180	2,776,640	3,178,430	1.1447	0.975	0.966	0.975	0.966	1.018	3,218,921	0.9874	-5.83%
2015-01-30	0	1.200	1.190	1.200	1.160	1.310	6,316,000	7,605,360	1.2041	1.035	1.026	1.035	1.001	1.130	7,322,052	1.0387	-4.76%
2015-01-29	0	1.260	1.250	1.270	1.230	1.420	9,234,880	11,869,422	1.2853	1.087	1.078	1.096	1.061	1.225	10,705,869	1.1087	-9.35%
2015-01-28	0	1.390	1.380	1.390	1.330	1.540	19,847,040	28,179,062	1.4198	1.199	1.190	1.199	1.147	1.328	23,008,400	1.2247	2.21%
2015-01-27	0	1.360	1.360	1.370	1.160	1.460	24,721,920	32,984,753	1.3342	1.173	1.173	1.182	1.001	1.259	28,659,781	1.1509	16.24%
2015-01-26	0	1.170	1.150	1.160	1.160	1.300	9,443,200	11,571,120	1.2253	1.009	0.992	1.001	1.001	1.121	10,947,372	1.0570	-3.31%
2015-01-23	0	1.210	1.200	1.210	1.030	1.370	39,496,000	48,809,939	1.2358	1.044	1.035	1.044	0.888	1.182	45,787,169	1.0660	21.00%
2015-01-22	0	1.000	1.000	1.010	0.970	1.110	9,960,640	10,184,832	1.0225	0.863	0.863	0.871	0.837	0.957	11,547,233	0.8820	-4.76%
2015-01-21	0	1.050	1.050	1.060	1.030	1.170	16,328,160	17,956,172	1.0997	0.906	0.906	0.914	0.888	1.009	18,929,011	0.9486	-7.08%
2015-01-20	0	1.130	1.120	1.130	0.860	1.190	36,364,960	38,775,284	1.0663	0.975	0.966	0.975	0.742	1.026	42,157,397	0.9198	28.41%
2015-01-19	0	0.880	0.870	0.880	0.850	0.930	5,766,082	5,117,956	0.8876	0.759	0.750	0.759	0.733	0.802	6,684,539	0.7656	-1.12%
2015-01-16	0	0.890	0.880	0.890	0.860	0.950	8,380,960	7,530,051	0.8985	0.768	0.759	0.768	0.742	0.819	9,715,931	0.7750	-3.26%
2015-01-15	0	0.920	0.920	0.930	0.850	1.030	82,333,760	75,923,728	0.9221	0.794	0.794	0.802	0.733	0.888	95,448,394	0.7954

---

Webb-site Database - Powered By Linux Group

Back to top

---